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
2026-02-24 0 1.360 1.350 1.360 1.360 1.360 80,000 108,800 1.3600 1.360 1.350 1.360 1.360 1.360 80,000 1.3600 0.00%
2026-02-23 0 1.360 1.360 1.380 1.350 1.360 232,000 315,480 1.3598 1.360 1.360 1.380 1.350 1.360 232,000 1.3598 0.74%
2026-02-20 0 1.350 1.340 1.380 1.350 1.370 364,000 492,520 1.3531 1.350 1.340 1.380 1.350 1.370 364,000 1.3531 0.75%
2026-02-16 0 1.340 1.330 1.350 - - 0 0 - 1.340 1.330 1.350 - - 0 - 0.00%
2026-02-13 0 1.340 1.340 1.350 1.340 1.350 116,000 156,560 1.3497 1.340 1.340 1.350 1.340 1.350 116,000 1.3497 0.00%
2026-02-12 0 1.340 1.330 1.340 1.340 1.350 212,000 284,200 1.3406 1.340 1.330 1.340 1.340 1.350 212,000 1.3406 -0.74%
2026-02-11 0 1.350 1.340 1.350 1.350 1.360 204,000 275,800 1.3520 1.350 1.340 1.350 1.350 1.360 204,000 1.3520 0.00%
2026-02-10 0 1.350 1.340 1.350 1.350 1.350 60,000 81,000 1.3500 1.350 1.340 1.350 1.350 1.350 60,000 1.3500 0.75%
2026-02-09 0 1.340 1.330 1.340 1.340 1.340 484,000 648,520 1.3399 1.340 1.330 1.340 1.340 1.340 484,000 1.3399 0.00%
2026-02-06 0 1.340 1.330 1.340 1.340 1.340 144,000 192,960 1.3400 1.340 1.330 1.340 1.340 1.340 144,000 1.3400 0.00%
2026-02-05 0 1.340 1.340 1.350 - - 8,000 10,640 1.3300 1.340 1.340 1.350 - - 8,000 1.3300 0.00%
2026-02-04 0 1.340 1.330 1.340 1.340 1.350 208,000 278,760 1.3402 1.340 1.330 1.340 1.340 1.350 208,000 1.3402 0.75%
2026-02-03 0 1.330 1.330 1.340 1.330 1.340 88,000 117,840 1.3391 1.330 1.330 1.340 1.330 1.340 88,000 1.3391 0.00%
2026-02-02 0 1.330 1.320 1.330 1.320 1.340 208,000 276,920 1.3313 1.330 1.320 1.330 1.320 1.340 208,000 1.3313 -0.75%
2026-01-30 0 1.340 1.330 1.340 1.340 1.350 196,000 263,640 1.3451 1.340 1.330 1.340 1.340 1.350 196,000 1.3451 0.00%
2026-01-29 0 1.340 1.330 1.370 1.340 1.360 252,000 338,400 1.3429 1.340 1.330 1.370 1.340 1.360 252,000 1.3429 0.00%
2026-01-28 0 1.340 1.330 1.340 1.340 1.400 296,000 398,000 1.3446 1.340 1.330 1.340 1.340 1.400 296,000 1.3446 0.00%
2026-01-27 0 1.340 1.330 1.340 1.330 1.350 72,000 96,840 1.3450 1.340 1.330 1.340 1.330 1.350 72,000 1.3450 0.75%
2026-01-26 0 1.330 1.330 1.340 1.330 1.340 228,000 305,160 1.3384 1.330 1.330 1.340 1.330 1.340 228,000 1.3384 0.76%
2026-01-23 0 1.320 1.320 1.330 1.320 1.340 144,000 190,840 1.3253 1.320 1.320 1.330 1.320 1.340 144,000 1.3253 -0.75%
2026-01-22 0 1.330 1.330 1.340 1.320 1.350 812,000 1,075,640 1.3247 1.330 1.330 1.340 1.320 1.350 812,000 1.3247 -0.75%
2026-01-21 0 1.340 1.330 1.340 1.330 1.360 236,000 316,320 1.3403 1.340 1.330 1.340 1.330 1.360 236,000 1.3403 -1.47%
2026-01-20 0 1.360 1.340 1.360 - - 0 0 - 1.360 1.340 1.360 - - 0 - 0.00%
2026-01-19 0 1.360 1.340 1.360 1.350 1.380 384,000 527,720 1.3743 1.360 1.340 1.360 1.350 1.380 384,000 1.3743 2.26%
2026-01-16 0 1.330 1.330 1.340 1.330 1.360 484,000 651,200 1.3455 1.330 1.330 1.340 1.330 1.360 484,000 1.3455 -1.48%
2026-01-15 0 1.350 1.350 1.360 1.350 1.360 200,000 271,920 1.3596 1.350 1.350 1.360 1.350 1.360 200,000 1.3596 -0.74%
2026-01-14 0 1.360 1.350 1.360 1.350 1.370 128,000 174,240 1.3613 1.360 1.350 1.360 1.350 1.370 128,000 1.3613 0.00%
2026-01-13 0 1.360 1.350 1.360 1.340 1.360 532,000 718,360 1.3503 1.360 1.350 1.360 1.340 1.360 532,000 1.3503 0.74%
2026-01-12 0 1.350 1.350 1.360 1.350 1.370 128,000 174,080 1.3600 1.350 1.350 1.360 1.350 1.370 128,000 1.3600 0.75%
2026-01-09 0 1.340 1.340 1.350 1.340 1.360 416,000 563,600 1.3548 1.340 1.340 1.350 1.340 1.360 416,000 1.3548 -0.74%
2026-01-08 0 1.350 1.350 1.370 1.350 1.350 8,000 10,800 1.3500 1.350 1.350 1.370 1.350 1.350 8,000 1.3500 0.00%
2026-01-07 0 1.350 1.350 1.370 1.350 1.380 132,000 179,080 1.3567 1.350 1.350 1.370 1.350 1.380 132,000 1.3567 -2.17%
2026-01-06 0 1.380 1.370 1.380 1.360 1.380 290,000 397,080 1.3692 1.380 1.370 1.380 1.360 1.380 290,000 1.3692 0.00%
2026-01-05 0 1.380 1.370 1.380 1.370 1.380 124,000 171,000 1.3790 1.380 1.370 1.380 1.370 1.380 124,000 1.3790 0.73%
2026-01-02 0 1.370 1.370 1.380 1.370 1.380 398,000 547,760 1.3763 1.370 1.370 1.380 1.370 1.380 398,000 1.3763 -0.72%
2025-12-31 0 1.380 1.370 1.390 - - 0 0 - 1.380 1.370 1.390 - - 0 - 0.00%
2025-12-30 0 1.380 1.360 1.380 - - 0 0 - 1.380 1.360 1.380 - - 0 - 0.00%
2025-12-29 0 1.380 1.380 1.400 1.360 1.400 456,000 628,240 1.3777 1.380 1.380 1.400 1.360 1.400 456,000 1.3777 -0.72%
2025-12-24 0 1.390 1.390 1.420 1.380 1.420 539,860 756,251 1.4008 1.390 1.390 1.420 1.380 1.420 539,860 1.4008 -0.71%
2025-12-23 0 1.400 1.380 1.400 1.400 1.400 284,000 397,600 1.4000 1.400 1.380 1.400 1.400 1.400 284,000 1.4000 0.00%
2025-12-22 0 1.400 1.390 1.410 1.390 1.410 1,200,000 1,680,080 1.4001 1.400 1.390 1.410 1.390 1.410 1,200,000 1.4001 0.00%
2025-12-19 0 1.400 1.390 1.410 1.380 1.440 632,000 884,360 1.3993 1.400 1.390 1.410 1.380 1.440 632,000 1.3993 0.00%
2025-12-18 0 1.400 1.400 1.420 1.390 1.420 368,000 517,320 1.4058 1.400 1.400 1.420 1.390 1.420 368,000 1.4058 0.00%
2025-12-17 0 1.400 1.390 1.400 1.390 1.410 312,000 436,640 1.3995 1.400 1.390 1.400 1.390 1.410 312,000 1.3995 1.45%
2025-12-16 0 1.380 1.380 1.400 1.380 1.420 176,000 245,840 1.3968 1.380 1.380 1.400 1.380 1.420 176,000 1.3968 -1.43%
2025-12-15 0 1.400 1.390 1.400 1.400 1.430 616,000 875,440 1.4212 1.400 1.390 1.400 1.400 1.430 616,000 1.4212 0.00%
2025-12-12 0 1.400 1.400 1.420 1.400 1.420 516,000 724,200 1.4035 1.400 1.400 1.420 1.400 1.420 516,000 1.4035 -0.71%
2025-12-11 0 1.410 1.400 1.410 1.400 1.420 1,620,000 2,271,760 1.4023 1.410 1.400 1.410 1.400 1.420 1,620,000 1.4023 0.71%
2025-12-10 0 1.400 1.390 1.400 1.390 1.410 288,000 404,080 1.4031 1.400 1.390 1.400 1.390 1.410 288,000 1.4031 -0.71%
2025-12-09 0 1.410 1.390 1.410 1.390 1.430 2,976,032 4,162,003 1.3985 1.410 1.390 1.410 1.390 1.430 2,976,032 1.3985 0.71%
2025-12-08 0 1.400 1.400 1.410 1.370 1.410 2,216,280 3,087,619 1.3932 1.400 1.400 1.410 1.370 1.410 2,216,280 1.3932 0.72%
2025-12-05 0 1.390 1.380 1.390 1.370 1.390 1,722,720 2,377,352 1.3800 1.390 1.380 1.390 1.370 1.390 1,722,720 1.3800 2.21%
2025-12-04 0 1.360 1.360 1.370 1.330 1.360 376,000 506,760 1.3478 1.360 1.360 1.370 1.330 1.360 376,000 1.3478 1.49%
2025-12-03 0 1.340 1.320 1.340 1.320 1.340 296,000 395,000 1.3345 1.340 1.320 1.340 1.320 1.340 296,000 1.3345 2.29%
2025-12-02 0 1.310 1.310 1.320 1.300 1.320 216,000 284,200 1.3157 1.310 1.310 1.320 1.300 1.320 216,000 1.3157 -2.24%
2025-12-01 0 1.340 1.320 1.340 1.290 1.360 782,000 1,028,280 1.3149 1.340 1.320 1.340 1.290 1.360 782,000 1.3149 3.08%
2025-11-28 0 1.300 1.290 1.320 1.300 1.300 96,000 124,800 1.3000 1.300 1.290 1.320 1.300 1.300 96,000 1.3000 -1.52%
2025-11-27 0 1.320 1.300 1.320 1.300 1.320 356,000 464,480 1.3047 1.320 1.300 1.320 1.300 1.320 356,000 1.3047 0.76%
2025-11-26 0 1.310 1.300 1.310 1.290 1.310 60,000 77,760 1.2960 1.310 1.300 1.310 1.290 1.310 60,000 1.2960 2.34%
2025-11-25 0 1.280 1.280 1.290 1.280 1.310 1,104,000 1,420,800 1.2870 1.280 1.280 1.290 1.280 1.310 1,104,000 1.2870 -0.78%
2025-11-24 0 1.290 1.280 1.300 1.290 1.300 80,000 103,760 1.2970 1.290 1.280 1.300 1.290 1.300 80,000 1.2970 0.00%
2025-11-21 0 1.290 1.280 1.290 1.290 1.300 696,000 898,320 1.2907 1.290 1.280 1.290 1.290 1.300 696,000 1.2907 0.00%
2025-11-20 0 1.290 1.290 1.300 1.290 1.310 3,636,000 4,726,640 1.3000 1.290 1.290 1.300 1.290 1.310 3,636,000 1.3000 0.00%
2025-11-19 0 1.290 1.280 1.290 1.290 1.310 5,564,000 7,195,760 1.2933 1.290 1.280 1.290 1.290 1.310 5,564,000 1.2933 -1.53%
2025-11-18 0 1.310 1.300 1.320 1.280 1.310 3,136,000 4,046,360 1.2903 1.310 1.300 1.320 1.280 1.310 3,136,000 1.2903 1.55%
2025-11-17 0 1.290 1.280 1.290 1.280 1.290 648,000 835,360 1.2891 1.290 1.280 1.290 1.280 1.290 648,000 1.2891 0.78%
2025-11-14 0 1.280 1.270 1.280 1.280 1.300 1,504,000 1,930,440 1.2835 1.280 1.270 1.280 1.280 1.300 1,504,000 1.2835 0.00%
2025-11-13 0 1.280 1.280 1.290 1.280 1.300 684,000 882,080 1.2896 1.280 1.280 1.290 1.280 1.300 684,000 1.2896 -0.78%
2025-11-12 0 1.290 1.290 1.330 1.290 1.300 2,044,000 2,637,080 1.2902 1.290 1.290 1.330 1.290 1.300 2,044,000 1.2902 -0.77%
2025-11-11 0 1.300 1.290 1.320 1.290 1.300 892,000 1,152,960 1.2926 1.300 1.290 1.320 1.290 1.300 892,000 1.2926 0.78%
2025-11-10 0 1.290 1.290 1.300 1.290 1.320 200,000 260,560 1.3028 1.290 1.290 1.300 1.290 1.320 200,000 1.3028 -1.53%
2025-11-07 0 1.310 1.300 1.310 1.310 1.310 132,000 172,920 1.3100 1.310 1.300 1.310 1.310 1.310 132,000 1.3100 0.77%
2025-11-06 0 1.300 1.290 1.300 1.280 1.300 256,000 332,400 1.2984 1.300 1.290 1.300 1.280 1.300 256,000 1.2984 0.78%
2025-11-05 0 1.290 1.280 1.290 1.290 1.310 268,000 345,880 1.2906 1.290 1.280 1.290 1.290 1.310 268,000 1.2906 -0.77%
2025-11-04 0 1.300 1.300 1.320 1.300 1.340 680,000 898,600 1.3215 1.300 1.300 1.320 1.300 1.340 680,000 1.3215 -1.52%
2025-11-03 0 1.320 1.300 1.320 1.290 1.330 338,000 444,280 1.3144 1.320 1.300 1.320 1.290 1.330 338,000 1.3144 2.33%
2025-10-31 0 1.290 1.280 1.290 1.280 1.300 372,000 480,000 1.2903 1.290 1.280 1.290 1.280 1.300 372,000 1.2903 -0.77%
2025-10-30 0 1.300 1.280 1.300 1.280 1.320 456,000 590,160 1.2942 1.300 1.280 1.300 1.280 1.320 456,000 1.2942 -0.76%
2025-10-28 0 1.310 1.300 1.310 1.300 1.330 362,000 475,520 1.3136 1.310 1.300 1.310 1.300 1.330 362,000 1.3136 0.77%
2025-10-27 0 1.300 1.300 1.320 1.290 1.330 2,776,000 3,627,960 1.3069 1.300 1.300 1.320 1.290 1.330 2,776,000 1.3069 2.36%
2025-10-24 0 1.270 1.260 1.270 1.270 1.270 260,000 330,200 1.2700 1.270 1.260 1.270 1.270 1.270 260,000 1.2700 0.00%
2025-10-23 0 1.270 1.260 1.270 1.260 1.270 296,000 373,240 1.2609 1.270 1.260 1.270 1.260 1.270 296,000 1.2609 0.00%
2025-10-22 0 1.270 1.260 1.270 1.270 1.280 356,000 452,200 1.2702 1.270 1.260 1.270 1.270 1.280 356,000 1.2702 0.79%
2025-10-21 0 1.260 1.260 1.270 1.260 1.270 764,134 962,924 1.2602 1.260 1.260 1.270 1.260 1.270 764,134 1.2602 0.00%
2025-10-20 0 1.260 1.260 1.270 1.260 1.270 148,000 187,880 1.2695 1.260 1.260 1.270 1.260 1.270 148,000 1.2695 0.00%
2025-10-17 0 1.260 1.250 1.270 1.260 1.270 3,584,000 4,517,120 1.2604 1.260 1.250 1.270 1.260 1.270 3,584,000 1.2604 -0.79%
2025-10-16 0 1.270 1.260 1.270 1.240 1.280 836,000 1,058,280 1.2659 1.270 1.260 1.270 1.240 1.280 836,000 1.2659 0.00%
2025-10-15 0 1.270 1.270 1.280 1.270 1.280 1,912,000 2,429,680 1.2708 1.270 1.270 1.280 1.270 1.280 1,912,000 1.2708 0.00%
2025-10-14 0 1.270 1.260 1.270 1.260 1.270 932,000 1,177,800 1.2637 1.270 1.260 1.270 1.260 1.270 932,000 1.2637 0.79%
2025-10-13 0 1.260 1.260 1.270 1.260 1.270 1,688,000 2,137,360 1.2662 1.260 1.260 1.270 1.260 1.270 1,688,000 1.2662 -0.79%
2025-10-10 0 1.270 1.260 1.270 1.260 1.290 910,000 1,156,220 1.2706 1.270 1.260 1.270 1.260 1.290 910,000 1.2706 0.00%
2025-10-09 0 1.270 1.260 1.270 1.260 1.280 313,900 398,398 1.2692 1.270 1.260 1.270 1.260 1.280 313,900 1.2692 0.00%
2025-10-08 0 1.270 1.260 1.270 1.270 1.320 1,112,000 1,428,120 1.2843 1.270 1.260 1.270 1.270 1.320 1,112,000 1.2843 0.00%
2025-10-06 0 1.270 1.260 1.270 1.270 1.280 260,000 330,440 1.2709 1.270 1.260 1.270 1.270 1.280 260,000 1.2709 0.00%
2025-10-03 0 1.270 1.270 1.280 1.270 1.290 136,000 174,200 1.2809 1.270 1.270 1.280 1.270 1.290 136,000 1.2809 -1.55%
2025-10-02 0 1.290 1.280 1.300 1.280 1.300 1,162,000 1,498,640 1.2897 1.290 1.280 1.300 1.280 1.300 1,162,000 1.2897 -0.77%
2025-09-30 0 1.300 1.290 1.300 1.290 1.300 2,350,000 3,054,800 1.2999 1.300 1.290 1.300 1.290 1.300 2,350,000 1.2999 0.00%
2025-09-29 0 1.300 1.290 1.300 1.300 1.300 40,000 52,000 1.3000 1.300 1.290 1.300 1.300 1.300 40,000 1.3000 0.00%
2025-09-26 0 1.300 1.290 1.300 1.300 1.310 284,092 370,116 1.3028 1.300 1.290 1.300 1.300 1.310 284,092 1.3028 0.78%
2025-09-25 0 1.290 1.290 1.300 1.290 1.300 564,000 731,440 1.2969 1.290 1.290 1.300 1.290 1.300 564,000 1.2969 -0.77%
2025-09-24 0 1.300 1.300 1.310 1.300 1.320 1,325,158 1,730,333 1.3058 1.300 1.300 1.310 1.300 1.320 1,325,158 1.3058 -1.52%
2025-09-23 0 1.320 1.310 1.320 1.320 1.320 492,000 649,160 1.3194 1.320 1.310 1.320 1.320 1.320 492,000 1.3194 0.00%
2025-09-22 0 1.320 1.310 1.320 1.320 1.330 460,000 607,440 1.3205 1.320 1.310 1.320 1.320 1.330 460,000 1.3205 -0.75%
2025-09-19 0 1.330 1.330 1.340 1.320 1.340 300,000 401,640 1.3388 1.330 1.330 1.340 1.320 1.340 300,000 1.3388 -0.75%
2025-09-18 0 1.340 1.320 1.340 - - 0 0 - 1.340 1.320 1.340 - - 0 - 0.00%
2025-09-17 0 1.340 1.330 1.340 1.330 1.340 124,000 165,440 1.3342 1.340 1.330 1.340 1.330 1.340 124,000 1.3342 1.52%
2025-09-16 0 1.320 1.320 1.330 1.320 1.330 104,000 138,240 1.3292 1.320 1.320 1.330 1.320 1.330 104,000 1.3292 0.00%
2025-09-15 0 1.320 1.320 1.330 1.320 1.340 1,096,000 1,456,040 1.3285 1.320 1.320 1.330 1.320 1.340 1,096,000 1.3285 -1.49%
2025-09-12 0 1.340 1.340 1.370 1.340 1.350 247,000 332,820 1.3474 1.340 1.340 1.370 1.340 1.350 247,000 1.3474 -0.74%
2025-09-11 0 1.350 1.350 1.360 1.340 1.400 518,000 707,260 1.3654 1.350 1.350 1.360 1.340 1.400 518,000 1.3654 1.50%
2025-09-10 0 1.330 1.330 1.360 1.330 1.350 76,842 102,639 1.3357 1.330 1.330 1.360 1.330 1.350 76,842 1.3357 -1.48%
2025-09-09 0 1.350 1.330 1.350 1.330 1.350 68,000 91,320 1.3429 1.350 1.330 1.350 1.330 1.350 68,000 1.3429 2.27%
2025-09-08 0 1.350 1.350 1.370 1.350 1.380 692,000 948,960 1.3713 1.320 1.320 1.340 1.320 1.349 707,727 1.3409 -1.46%
2025-09-05 0 1.370 1.340 1.350 1.340 1.370 452,000 614,600 1.3597 1.340 1.310 1.320 1.310 1.340 462,273 1.3295 3.01%
2025-09-04 0 1.330 1.330 1.340 1.330 1.370 164,000 219,880 1.3407 1.300 1.300 1.310 1.300 1.340 167,727 1.3109 0.76%
2025-09-03 0 1.320 1.310 1.330 1.300 1.330 292,000 381,040 1.3049 1.291 1.281 1.300 1.271 1.300 298,636 1.2759 1.54%
2025-09-02 0 1.300 1.300 1.320 1.300 1.330 1,128,000 1,469,560 1.3028 1.271 1.271 1.291 1.271 1.300 1,153,636 1.2739 -0.76%
2025-09-01 0 1.310 1.310 1.320 1.300 1.330 1,294,000 1,707,820 1.3198 1.281 1.281 1.291 1.271 1.300 1,323,409 1.2905 -0.76%
2025-08-29 0 1.320 1.320 1.340 1.320 1.370 2,618,000 3,522,340 1.3454 1.291 1.291 1.310 1.291 1.340 2,677,500 1.3155 -2.22%
2025-08-28 0 1.350 1.350 1.360 1.340 1.420 4,132,000 5,637,680 1.3644 1.320 1.320 1.330 1.310 1.388 4,225,909 1.3341 -6.90%
2025-08-27 0 1.450 1.440 1.450 1.430 1.470 2,008,000 2,923,640 1.4560 1.418 1.408 1.418 1.398 1.437 2,053,636 1.4236 -0.68%
2025-08-26 0 1.460 1.450 1.460 1.450 1.470 564,000 823,280 1.4597 1.428 1.418 1.428 1.418 1.437 576,818 1.4273 0.69%
2025-08-25 0 1.450 1.440 1.450 1.440 1.460 872,000 1,265,480 1.4512 1.418 1.408 1.418 1.408 1.428 891,818 1.4190 1.40%
2025-08-22 0 1.430 1.430 1.470 1.430 1.460 1,176,000 1,697,920 1.4438 1.398 1.398 1.437 1.398 1.428 1,202,727 1.4117 -2.05%
2025-08-21 0 1.460 1.430 1.450 1.430 1.470 1,448,000 2,077,120 1.4345 1.428 1.398 1.418 1.398 1.437 1,480,909 1.4026 2.10%
2025-08-20 0 1.430 1.420 1.430 1.430 1.480 1,304,000 1,881,640 1.4430 1.398 1.388 1.398 1.398 1.447 1,333,636 1.4109 -1.38%
2025-08-19 0 1.450 1.440 1.450 1.440 1.460 1,548,000 2,243,920 1.4496 1.418 1.408 1.418 1.408 1.428 1,583,182 1.4173 -0.68%
2025-08-18 0 1.460 1.450 1.470 1.440 1.480 1,152,000 1,676,440 1.4552 1.428 1.418 1.437 1.408 1.447 1,178,182 1.4229 0.00%
2025-08-15 0 1.460 1.460 1.470 1.410 1.500 1,691,475 2,463,494 1.4564 1.428 1.428 1.437 1.379 1.467 1,729,918 1.4241 2.82%
2025-08-14 0 1.420 1.410 1.420 1.410 1.420 364,000 516,440 1.4188 1.388 1.379 1.388 1.379 1.388 372,273 1.3873 0.00%
2025-08-13 0 1.420 1.410 1.420 1.400 1.420 1,920,520 2,712,272 1.4123 1.388 1.379 1.388 1.369 1.388 1,964,168 1.3809 1.43%
2025-08-12 0 1.400 1.400 1.410 1.400 1.410 16,935,500 23,731,340 1.4013 1.369 1.369 1.379 1.369 1.379 17,320,398 1.3701 -1.41%
2025-08-11 0 1.420 1.410 1.420 1.410 1.420 2,428,000 3,405,280 1.4025 1.388 1.379 1.388 1.379 1.388 2,483,182 1.3713 0.00%
2025-08-08 0 1.420 1.410 1.420 1.410 1.420 1,120,000 1,581,360 1.4119 1.388 1.379 1.388 1.379 1.388 1,145,455 1.3806 0.71%
2025-08-07 0 1.410 1.400 1.410 1.400 1.410 340,695 479,432 1.4072 1.379 1.369 1.379 1.369 1.379 348,438 1.3759 0.00%
2025-08-06 0 1.410 1.400 1.410 1.400 1.410 2,388,000 3,345,040 1.4008 1.379 1.369 1.379 1.369 1.379 2,442,273 1.3696 0.00%
2025-08-05 0 1.410 1.400 1.410 1.410 1.420 380,000 537,600 1.4147 1.379 1.369 1.379 1.379 1.388 388,636 1.3833 -0.70%
2025-08-04 0 1.420 1.410 1.420 1.410 1.430 836,000 1,189,000 1.4222 1.388 1.379 1.388 1.379 1.398 855,000 1.3906 0.00%
2025-08-01 0 1.420 1.410 1.420 1.420 1.420 204,000 289,680 1.4200 1.388 1.379 1.388 1.388 1.388 208,636 1.3884 1.43%
2025-07-31 0 1.400 1.400 1.410 1.400 1.420 188,000 265,480 1.4121 1.369 1.369 1.379 1.369 1.388 192,273 1.3807 -1.41%
2025-07-30 0 1.420 1.410 1.420 1.410 1.430 172,000 243,960 1.4184 1.388 1.379 1.388 1.379 1.398 175,909 1.3869 0.00%
2025-07-29 0 1.420 1.410 1.420 1.420 1.430 124,000 176,520 1.4235 1.388 1.379 1.388 1.388 1.398 126,818 1.3919 -0.70%
2025-07-28 0 1.430 1.420 1.430 1.420 1.440 284,000 405,720 1.4286 1.398 1.388 1.398 1.388 1.408 290,455 1.3968 0.70%
2025-07-25 0 1.420 1.420 1.440 1.420 1.440 337,020 481,567 1.4289 1.388 1.388 1.408 1.388 1.408 344,680 1.3971 -0.70%
2025-07-24 0 1.430 1.420 1.440 1.420 1.450 284,000 407,680 1.4355 1.398 1.388 1.408 1.388 1.418 290,455 1.4036 -0.69%
2025-07-23 0 1.440 1.430 1.450 1.430 1.450 96,000 138,360 1.4413 1.408 1.398 1.418 1.398 1.418 98,182 1.4092 0.00%
2025-07-22 0 1.440 1.430 1.450 1.420 1.450 152,000 218,320 1.4363 1.408 1.398 1.418 1.388 1.418 155,455 1.4044 2.13%
2025-07-21 0 1.410 1.400 1.410 1.390 1.410 572,000 801,360 1.4010 1.379 1.369 1.379 1.359 1.379 585,000 1.3698 1.44%
2025-07-18 0 1.390 1.380 1.390 1.350 1.400 332,000 457,040 1.3766 1.359 1.349 1.359 1.320 1.369 339,545 1.3460 2.96%
2025-07-17 0 1.350 1.350 1.370 1.350 1.370 172,000 234,120 1.3612 1.320 1.320 1.340 1.320 1.340 175,909 1.3309 -1.46%
2025-07-16 0 1.370 1.350 1.370 1.350 1.370 176,000 239,360 1.3600 1.340 1.320 1.340 1.320 1.340 180,000 1.3298 1.48%
2025-07-15 0 1.350 1.350 1.370 1.350 1.370 892,000 1,214,320 1.3613 1.320 1.320 1.340 1.320 1.340 912,273 1.3311 -1.46%
2025-07-14 0 1.370 1.370 1.380 1.370 1.380 320,000 438,680 1.3709 1.340 1.340 1.349 1.340 1.349 327,273 1.3404 -1.44%
2025-07-11 0 1.390 1.380 1.400 1.370 1.390 292,000 403,600 1.3822 1.359 1.349 1.369 1.340 1.359 298,636 1.3515 0.72%
2025-07-10 0 1.380 1.370 1.380 1.370 1.380 104,000 143,480 1.3796 1.349 1.340 1.349 1.340 1.349 106,364 1.3490 0.00%
2025-07-09 0 1.380 1.370 1.380 1.370 1.390 1,468,000 2,024,800 1.3793 1.349 1.340 1.349 1.340 1.359 1,501,364 1.3486 0.73%
2025-07-08 0 1.370 1.370 1.390 1.370 1.390 128,680 178,038 1.3836 1.340 1.340 1.359 1.340 1.359 131,605 1.3528 -1.44%
2025-07-07 0 1.390 1.380 1.390 1.370 1.390 464,000 641,520 1.3826 1.359 1.349 1.359 1.340 1.359 474,545 1.3519 0.72%
2025-07-04 0 1.380 1.380 1.390 1.380 1.390 160,170 221,189 1.3810 1.349 1.349 1.359 1.349 1.359 163,810 1.3503 0.00%
2025-07-03 0 1.380 1.380 1.390 1.380 1.390 364,000 504,120 1.3849 1.349 1.349 1.359 1.349 1.359 372,273 1.3542 -0.72%
2025-07-02 0 1.390 1.380 1.390 1.370 1.390 196,000 270,840 1.3818 1.359 1.349 1.359 1.340 1.359 200,455 1.3511 0.72%
2025-06-30 0 1.380 1.380 1.390 1.370 1.400 380,000 526,480 1.3855 1.349 1.349 1.359 1.340 1.369 388,636 1.3547 0.00%
2025-06-27 0 1.380 1.380 1.390 1.380 1.380 624,000 861,520 1.3806 1.349 1.349 1.359 1.349 1.349 638,182 1.3500 -0.72%
2025-06-26 0 1.390 1.380 1.390 1.380 1.390 336,000 464,520 1.3825 1.359 1.349 1.359 1.349 1.359 343,636 1.3518 0.00%
2025-06-25 0 1.390 1.370 1.390 1.370 1.390 320,000 443,440 1.3858 1.359 1.340 1.359 1.340 1.359 327,273 1.3550 0.00%
2025-06-24 0 1.390 1.380 1.390 1.380 1.390 148,000 205,440 1.3881 1.359 1.349 1.359 1.349 1.359 151,364 1.3573 1.46%
2025-06-23 0 1.370 1.370 1.380 1.360 1.390 220,000 303,800 1.3809 1.340 1.340 1.349 1.330 1.359 225,000 1.3502 -0.72%
2025-06-20 0 1.380 1.370 1.380 1.370 1.380 928,000 1,271,400 1.3700 1.349 1.340 1.349 1.340 1.349 949,091 1.3396 0.73%
2025-06-19 0 1.370 1.370 1.380 1.360 1.380 828,000 1,134,280 1.3699 1.340 1.340 1.349 1.330 1.349 846,818 1.3395 -0.72%
2025-06-18 0 1.380 1.380 1.390 1.380 1.390 484,000 670,920 1.3862 1.349 1.349 1.359 1.349 1.359 495,000 1.3554 -0.72%
2025-06-17 0 1.390 1.380 1.390 1.380 1.390 108,000 149,920 1.3881 1.359 1.349 1.359 1.349 1.359 110,455 1.3573 0.00%
2025-06-16 0 1.390 1.380 1.390 1.380 1.390 292,000 405,640 1.3892 1.359 1.349 1.359 1.349 1.359 298,636 1.3583 0.72%
2025-06-13 0 1.380 1.380 1.390 1.380 1.390 176,000 243,360 1.3827 1.349 1.349 1.359 1.349 1.359 180,000 1.3520 -0.72%
2025-06-12 0 1.390 1.380 1.390 1.380 1.390 560,000 777,400 1.3882 1.359 1.349 1.359 1.349 1.359 572,727 1.3574 0.00%
2025-06-11 0 1.390 1.380 1.390 1.380 1.390 168,000 232,640 1.3848 1.359 1.349 1.359 1.349 1.359 171,818 1.3540 0.72%
2025-06-10 0 1.380 1.380 1.390 1.380 1.400 192,000 266,920 1.3902 1.349 1.349 1.359 1.349 1.369 196,364 1.3593 -0.72%
2025-06-09 0 1.390 1.380 1.390 1.380 1.390 340,000 472,080 1.3885 1.359 1.349 1.359 1.349 1.359 347,727 1.3576 -0.71%
2025-06-06 0 1.400 1.380 1.400 1.380 1.400 284,000 394,800 1.3901 1.369 1.349 1.369 1.349 1.369 290,455 1.3592 0.72%
2025-06-05 0 1.390 1.380 1.400 1.390 1.400 188,000 261,360 1.3902 1.359 1.349 1.369 1.359 1.369 192,273 1.3593 0.72%
2025-06-04 0 1.380 1.380 1.400 1.380 1.390 340,000 471,280 1.3861 1.349 1.349 1.369 1.349 1.359 347,727 1.3553 -0.72%
2025-06-03 0 1.390 1.380 1.390 1.380 1.390 316,000 437,200 1.3835 1.359 1.349 1.359 1.349 1.359 323,182 1.3528 0.00%
2025-06-02 0 1.390 1.380 1.390 1.370 1.400 324,000 446,040 1.3767 1.359 1.349 1.359 1.340 1.369 331,364 1.3461 1.46%
2025-05-30 0 1.370 1.360 1.370 1.360 1.370 28,000 38,320 1.3686 1.340 1.330 1.340 1.330 1.340 28,636 1.3382 -0.72%
2025-05-29 0 1.380 1.370 1.410 1.370 1.400 156,000 216,280 1.3864 1.349 1.340 1.379 1.340 1.369 159,545 1.3556 -0.72%
2025-05-28 0 1.390 1.370 1.390 1.370 1.400 120,000 166,760 1.3897 1.359 1.340 1.359 1.340 1.369 122,727 1.3588 1.46%
2025-05-27 0 1.370 1.370 1.390 1.370 1.400 344,000 476,320 1.3847 1.340 1.340 1.359 1.340 1.369 351,818 1.3539 0.00%
2025-05-26 0 1.370 1.350 1.370 1.360 1.380 56,000 76,880 1.3729 1.340 1.320 1.340 1.330 1.349 57,273 1.3423 0.00%
2025-05-23 0 1.370 1.370 1.380 1.350 1.380 344,000 470,680 1.3683 1.340 1.340 1.349 1.320 1.349 351,818 1.3379 0.74%
2025-05-22 0 1.360 1.340 1.360 1.330 1.360 188,240 253,432 1.3463 1.330 1.310 1.330 1.300 1.330 192,518 1.3164 0.74%
2025-05-21 0 1.350 1.330 1.350 1.330 1.350 84,000 113,320 1.3490 1.320 1.300 1.320 1.300 1.320 85,909 1.3191 2.27%
2025-05-20 0 1.320 1.320 1.330 1.320 1.340 1,648,000 2,185,960 1.3264 1.291 1.291 1.300 1.291 1.310 1,685,455 1.2970 -0.75%
2025-05-19 0 1.330 1.330 1.340 1.330 1.360 1,532,000 2,052,000 1.3394 1.300 1.300 1.310 1.300 1.330 1,566,818 1.3097 0.00%
2025-05-16 0 1.330 1.330 1.340 1.320 1.340 24,000 32,080 1.3367 1.300 1.300 1.310 1.291 1.310 24,545 1.3070 0.00%
2025-05-15 0 1.330 1.330 1.350 1.320 1.350 116,000 154,720 1.3338 1.300 1.300 1.320 1.291 1.320 118,636 1.3042 0.00%
2025-05-14 0 1.330 1.320 1.360 1.320 1.340 64,000 85,480 1.3356 1.300 1.291 1.330 1.291 1.310 65,455 1.3059 0.00%
2025-05-13 0 1.330 1.320 1.330 1.320 1.330 400,000 529,240 1.3231 1.300 1.291 1.300 1.291 1.300 409,091 1.2937 0.76%
2025-05-12 0 1.320 1.310 1.320 1.310 1.320 332,000 436,080 1.3135 1.291 1.281 1.291 1.281 1.291 339,545 1.2843 1.54%
2025-05-09 0 1.300 1.300 1.310 - - 0 0 - 1.271 1.271 1.281 - - 0 - 0.00%
2025-05-08 0 1.300 1.300 1.320 1.300 1.320 61,000 79,920 1.3102 1.271 1.271 1.291 1.271 1.291 62,386 1.2810 -0.76%
2025-05-07 0 1.310 1.310 1.320 1.310 1.310 40,000 52,400 1.3100 1.281 1.281 1.291 1.281 1.281 40,909 1.2809 0.00%
2025-05-06 0 1.310 1.300 1.320 1.300 1.310 340,000 443,440 1.3042 1.281 1.271 1.291 1.271 1.281 347,727 1.2753 0.77%
2025-05-02 0 1.300 1.300 1.320 1.300 1.310 48,000 62,440 1.3008 1.271 1.271 1.291 1.271 1.281 49,091 1.2719 0.00%
2025-04-30 0 1.300 1.300 1.310 1.300 1.320 100,000 130,400 1.3040 1.271 1.271 1.281 1.271 1.291 102,273 1.2750 0.00%
2025-04-29 0 1.300 1.300 1.310 1.300 1.310 31,460 40,914 1.3005 1.271 1.271 1.281 1.271 1.281 32,175 1.2716 0.00%
2025-04-28 0 1.300 1.300 1.320 1.300 1.300 8,000 10,400 1.3000 1.271 1.271 1.291 1.271 1.271 8,182 1.2711 0.78%
2025-04-25 0 1.290 1.290 1.310 - - 0 0 - 1.261 1.261 1.281 - - 0 - 0.00%
2025-04-24 0 1.290 1.290 1.310 1.290 1.320 104,000 135,560 1.3035 1.261 1.261 1.281 1.261 1.291 106,364 1.2745 -0.77%
2025-04-23 0 1.300 1.290 1.320 1.300 1.300 84,000 109,200 1.3000 1.271 1.261 1.291 1.271 1.271 85,909 1.2711 -0.76%
2025-04-22 0 1.310 1.290 1.310 1.280 1.320 128,000 167,520 1.3088 1.281 1.261 1.281 1.252 1.291 130,909 1.2797 1.55%
2025-04-17 0 1.290 1.290 1.310 - - 0 0 - 1.261 1.261 1.281 - - 0 - 0.00%
2025-04-16 0 1.290 1.280 1.320 - - 0 0 - 1.261 1.252 1.291 - - 0 - 0.00%
2025-04-15 0 1.290 1.290 1.310 1.280 1.310 52,000 67,920 1.3062 1.261 1.261 1.281 1.252 1.281 53,182 1.2771 -1.53%
2025-04-14 0 1.310 1.280 1.310 1.250 1.320 276,000 350,360 1.2694 1.281 1.252 1.281 1.222 1.291 282,273 1.2412 1.55%
2025-04-11 0 1.290 1.290 1.310 1.280 1.310 264,000 344,680 1.3056 1.261 1.261 1.281 1.252 1.281 270,000 1.2766 -0.00%
2025-04-10 0 1.390 1.380 1.400 1.360 1.390 96,000 131,040 1.3650 1.261 1.252 1.270 1.234 1.261 105,793 1.2386 2.96%
2025-04-09 0 1.350 1.350 1.380 1.340 1.380 112,000 151,260 1.3505 1.225 1.225 1.252 1.216 1.252 123,425 1.2255 0.75%
2025-04-08 0 1.340 1.330 1.360 1.340 1.350 170,000 229,120 1.3478 1.216 1.207 1.234 1.216 1.225 187,341 1.2230 0.75%
2025-04-07 0 1.330 1.330 1.350 1.310 1.350 384,000 512,680 1.3351 1.207 1.207 1.225 1.189 1.225 423,171 1.2115 -5.00%
2025-04-03 0 1.400 1.390 1.440 1.400 1.520 456,000 644,680 1.4138 1.270 1.261 1.307 1.270 1.379 502,516 1.2829 -7.89%
2025-04-02 0 1.520 1.520 1.530 1.480 1.520 44,000 66,200 1.5045 1.379 1.379 1.388 1.343 1.379 48,488 1.3653 0.00%
2025-04-01 0 1.520 1.460 1.520 1.440 1.550 92,000 138,040 1.5004 1.379 1.325 1.379 1.307 1.407 101,385 1.3615 4.83%
2025-03-31 0 1.450 1.420 1.480 1.450 1.450 16,000 23,200 1.4500 1.316 1.289 1.343 1.316 1.316 17,632 1.3158 0.00%
2025-03-28 0 1.450 1.430 1.450 1.320 1.480 809,900 1,131,540 1.3971 1.316 1.298 1.316 1.198 1.343 892,517 1.2678 11.54%
2025-03-27 0 1.300 1.280 1.310 1.290 1.300 40,000 51,840 1.2960 1.180 1.162 1.189 1.171 1.180 44,080 1.1760 2.36%
2025-03-26 0 1.270 1.270 1.290 1.270 1.270 10,133 12,719 1.2552 1.152 1.152 1.171 1.152 1.152 11,167 1.1390 0.00%
2025-03-25 0 1.270 1.270 1.290 1.270 1.290 10,700 13,723 1.2825 1.152 1.152 1.171 1.152 1.171 11,791 1.1638 -1.55%
2025-03-24 0 1.290 1.270 1.300 - - 0 0 - 1.171 1.152 1.180 - - 0 - 0.00%
2025-03-21 0 1.290 1.290 1.300 1.290 1.290 100,000 129,000 1.2900 1.171 1.171 1.180 1.171 1.171 110,201 1.1706 0.00%
2025-03-20 0 1.290 1.290 1.300 1.290 1.300 96,000 124,240 1.2942 1.171 1.171 1.180 1.171 1.180 105,793 1.1744 0.00%
2025-03-19 0 1.290 1.290 1.300 1.290 1.320 296,000 384,120 1.2977 1.171 1.171 1.180 1.171 1.198 326,195 1.1776 -0.77%
2025-03-18 0 1.300 1.290 1.300 1.290 1.320 148,000 193,680 1.3086 1.180 1.171 1.180 1.171 1.198 163,097 1.1875 0.00%
2025-03-17 0 1.300 1.270 1.300 - - 0 0 - 1.180 1.152 1.180 - - 0 - 0.00%
2025-03-14 0 1.300 1.280 1.300 1.300 1.300 164,000 213,200 1.3000 1.180 1.162 1.180 1.180 1.180 180,729 1.1797 1.56%
2025-03-13 0 1.280 1.280 1.310 1.280 1.310 72,000 93,240 1.2950 1.162 1.162 1.189 1.162 1.189 79,345 1.1751 -1.54%
2025-03-12 0 1.300 1.280 1.300 - - 0 0 - 1.180 1.162 1.180 - - 0 - 0.00%
2025-03-11 0 1.300 1.290 1.300 1.290 1.300 8,000 10,360 1.2950 1.180 1.171 1.180 1.171 1.180 8,816 1.1751 0.00%
2025-03-10 0 1.300 1.290 1.300 - - 0 0 - 1.180 1.171 1.180 - - 0 - 0.00%
2025-03-07 0 1.300 1.300 1.310 1.300 1.300 28,000 36,400 1.3000 1.180 1.180 1.189 1.180 1.180 30,856 1.1797 0.78%
2025-03-06 0 1.290 1.290 1.310 - - 0 0 - 1.171 1.171 1.189 - - 0 - 0.78%
2025-03-05 0 1.280 1.280 1.310 - - 0 0 - 1.162 1.162 1.189 - - 0 - 0.00%
2025-03-04 0 1.280 1.270 1.280 1.280 1.300 88,000 112,800 1.2818 1.162 1.152 1.162 1.162 1.180 96,977 1.1632 -0.78%
2025-03-03 0 1.290 1.290 1.300 1.280 1.290 60,000 77,080 1.2847 1.171 1.171 1.180 1.162 1.171 66,121 1.1658 0.78%
2025-02-28 0 1.280 1.280 1.300 1.280 1.300 344,000 442,640 1.2867 1.162 1.162 1.180 1.162 1.180 379,091 1.1676 0.79%
2025-02-27 0 1.270 1.270 1.300 1.270 1.270 164,000 208,280 1.2700 1.152 1.152 1.180 1.152 1.152 180,729 1.1524 0.00%
2025-02-26 0 1.270 1.270 1.280 1.270 1.290 142,267 181,765 1.2776 1.152 1.152 1.162 1.152 1.171 156,779 1.1594 -0.78%
2025-02-25 0 1.280 1.280 1.300 1.280 1.280 4,000 5,120 1.2800 1.162 1.162 1.180 1.162 1.162 4,408 1.1615 0.00%
2025-02-24 0 1.280 1.280 1.300 1.280 1.300 88,000 112,720 1.2809 1.162 1.162 1.180 1.162 1.180 96,977 1.1623 0.00%
2025-02-21 0 1.280 1.280 1.300 1.260 1.280 84,000 106,720 1.2705 1.162 1.162 1.180 1.143 1.162 92,569 1.1529 0.00%
2025-02-20 0 1.280 1.260 1.280 1.270 1.280 200,000 254,120 1.2706 1.162 1.143 1.162 1.152 1.162 220,402 1.1530 0.00%
2025-02-19 0 1.280 1.270 1.300 - - 0 0 - 1.162 1.152 1.180 - - 0 - 0.00%
2025-02-18 0 1.280 1.290 1.300 1.270 1.270 12,000 15,240 1.2700 1.162 1.171 1.180 1.152 1.152 13,224 1.1524 -0.78%
2025-02-17 0 1.290 1.270 1.300 1.290 1.290 8,000 10,320 1.2900 1.171 1.152 1.180 1.171 1.171 8,816 1.1706 0.00%
2025-02-14 0 1.290 1.260 1.300 1.260 1.290 48,000 60,840 1.2675 1.171 1.143 1.180 1.143 1.171 52,896 1.1502 3.20%
2025-02-13 0 1.250 1.250 1.290 1.250 1.300 68,000 85,600 1.2588 1.134 1.134 1.171 1.134 1.180 74,937 1.1423 0.00%
2025-02-12 0 1.250 1.250 1.300 1.250 1.250 8,000 10,000 1.2500 1.134 1.134 1.180 1.134 1.134 8,816 1.1343 -2.34%
2025-02-11 0 1.280 1.280 1.320 1.280 1.280 28,000 35,840 1.2800 1.162 1.162 1.198 1.162 1.162 30,856 1.1615 0.00%
2025-02-10 0 1.280 1.280 1.320 - - 0 0 - 1.162 1.162 1.198 - - 0 - 0.00%
2025-02-07 0 1.280 1.280 1.330 1.280 1.310 52,000 67,760 1.3031 1.162 1.162 1.207 1.162 1.189 57,304 1.1825 -1.54%
2025-02-06 0 1.300 1.280 1.320 1.260 1.320 84,000 109,400 1.3024 1.180 1.162 1.198 1.143 1.198 92,569 1.1818 -0.76%
2025-02-05 0 1.310 1.310 1.330 - - 8,000 10,560 1.3200 1.189 1.189 1.207 - - 8,816 1.1978 0.00%
2025-02-04 0 1.310 1.310 1.380 - - 0 0 - 1.189 1.189 1.252 - - 0 - 0.00%
2025-02-03 0 1.310 1.310 1.330 1.310 1.330 168,000 221,640 1.3193 1.189 1.189 1.207 1.189 1.207 185,137 1.1972 -1.50%
2025-01-28 0 1.330 1.310 1.330 1.330 1.330 32,000 42,560 1.3300 1.207 1.189 1.207 1.207 1.207 35,264 1.2069 0.00%
2025-01-27 0 1.330 1.310 1.330 - - 0 0 - 1.207 1.189 1.207 - - 0 - 0.00%
2025-01-24 0 1.330 1.330 1.380 1.320 1.330 500,000 662,480 1.3250 1.207 1.207 1.252 1.198 1.207 551,004 1.2023 -0.75%
2025-01-23 0 1.340 1.340 1.380 1.330 1.330 80,000 106,400 1.3300 1.216 1.216 1.252 1.207 1.207 88,161 1.2069 -0.74%
2025-01-22 0 1.350 1.330 1.380 - - 0 0 - 1.225 1.207 1.252 - - 0 - 0.00%
2025-01-21 0 1.350 1.320 1.370 1.350 1.350 4,000 5,400 1.3500 1.225 1.198 1.243 1.225 1.225 4,408 1.2250 -1.46%
2025-01-20 0 1.370 1.350 1.370 - - 0 0 - 1.243 1.225 1.243 - - 0 - 0.00%
2025-01-17 0 1.370 1.350 1.390 - - 0 0 - 1.243 1.225 1.261 - - 0 - 0.00%
2025-01-16 0 1.370 1.300 1.370 1.370 1.370 4,000 5,480 1.3700 1.243 1.180 1.243 1.243 1.243 4,408 1.2432 1.48%
2025-01-15 0 1.350 1.300 1.350 1.350 1.350 48,000 64,800 1.3500 1.225 1.180 1.225 1.225 1.225 52,896 1.2250 3.05%
2025-01-14 0 1.310 1.310 1.320 1.300 1.340 140,000 184,520 1.3180 1.189 1.189 1.198 1.180 1.216 154,281 1.1960 0.77%
2025-01-13 0 1.300 1.300 1.340 1.300 1.310 28,000 36,640 1.3086 1.180 1.180 1.216 1.180 1.189 30,856 1.1874 -1.52%
2025-01-10 0 1.320 1.300 1.350 - - 0 0 - 1.198 1.180 1.225 - - 0 - 0.00%
2025-01-09 0 1.320 1.310 1.340 - - 0 0 - 1.198 1.189 1.216 - - 0 - 0.00%
2025-01-08 0 1.320 1.310 1.320 1.290 1.320 96,000 125,200 1.3042 1.198 1.189 1.198 1.171 1.198 105,793 1.1834 2.33%
2025-01-07 0 1.290 1.280 1.320 1.290 1.300 288,000 371,920 1.2914 1.171 1.162 1.198 1.171 1.180 317,378 1.1719 0.78%
2025-01-06 0 1.280 1.280 1.300 1.260 1.270 80,000 101,440 1.2680 1.162 1.162 1.180 1.143 1.152 88,161 1.1506 1.59%
2025-01-03 0 1.260 1.280 1.300 1.260 1.260 60,000 75,600 1.2600 1.143 1.162 1.180 1.143 1.143 66,121 1.1434 -1.56%
2025-01-02 0 1.280 1.260 1.300 - - 0 0 - 1.162 1.143 1.180 - - 0 - 0.00%
2024-12-31 0 1.280 1.260 1.300 1.280 1.280 20,000 25,600 1.2800 1.162 1.143 1.180 1.162 1.162 22,040 1.1615 0.79%
2024-12-30 0 1.270 1.270 1.300 1.260 1.270 48,000 60,560 1.2617 1.152 1.152 1.180 1.143 1.152 52,896 1.1449 0.79%
2024-12-27 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 1.143 1.143 1.180 1.143 1.143 22,040 1.1434 0.00%
2024-12-24 0 1.260 1.260 1.280 1.260 1.260 20,000 25,200 1.2600 1.143 1.143 1.162 1.143 1.143 22,040 1.1434 -1.56%
2024-12-23 0 1.280 1.270 1.280 1.240 1.280 209,390 267,641 1.2782 1.162 1.152 1.162 1.125 1.162 230,750 1.1599 1.59%
2024-12-20 0 1.260 1.250 1.280 1.200 1.260 52,000 63,560 1.2223 1.143 1.134 1.162 1.089 1.143 57,304 1.1092 0.00%
2024-12-19 0 1.260 1.250 1.290 1.190 1.260 232,000 285,480 1.2305 1.143 1.134 1.171 1.080 1.143 255,666 1.1166 -2.33%
2024-12-18 0 1.290 1.290 1.310 1.280 1.280 7,780 9,845 1.2654 1.171 1.171 1.189 1.162 1.162 8,574 1.1483 -0.77%
2024-12-17 0 1.300 1.290 1.300 1.300 1.310 8,000 10,440 1.3050 1.180 1.171 1.180 1.180 1.189 8,816 1.1842 -1.52%
2024-12-16 0 1.320 1.310 1.330 1.320 1.330 48,800 64,816 1.3282 1.198 1.189 1.207 1.198 1.207 53,778 1.2053 -0.75%
2024-12-13 0 1.330 1.330 1.370 - - 0 0 - 1.207 1.207 1.243 - - 0 - 0.00%
2024-12-12 0 1.330 1.320 1.380 1.330 1.330 28,000 37,240 1.3300 1.207 1.198 1.252 1.207 1.207 30,856 1.2069 0.00%
2024-12-11 0 1.330 1.310 1.340 1.320 1.330 48,000 63,800 1.3292 1.207 1.189 1.216 1.198 1.207 52,896 1.2061 -0.75%
2024-12-10 0 1.340 1.330 1.380 1.300 1.340 100,340 133,591 1.3314 1.216 1.207 1.252 1.180 1.216 110,576 1.2081 1.52%
2024-12-09 0 1.320 1.300 1.330 - - 0 0 - 1.198 1.180 1.207 - - 0 - 0.00%
2024-12-06 0 1.320 1.290 1.340 1.310 1.340 164,000 217,200 1.3244 1.198 1.171 1.216 1.189 1.216 180,729 1.2018 1.54%
2024-12-05 0 1.300 1.290 1.330 1.300 1.300 36,000 46,800 1.3000 1.180 1.171 1.207 1.180 1.180 39,672 1.1797 0.78%
2024-12-04 0 1.290 1.300 1.340 1.290 1.310 28,000 36,600 1.3071 1.171 1.180 1.216 1.171 1.189 30,856 1.1861 -1.53%
2024-12-03 0 1.310 1.310 1.350 1.280 1.320 100,000 130,200 1.3020 1.189 1.189 1.225 1.162 1.198 110,201 1.1815 -0.76%
2024-12-02 0 1.320 1.330 1.350 1.320 1.330 124,000 163,880 1.3216 1.198 1.207 1.225 1.198 1.207 136,649 1.1993 -0.75%
2024-11-29 0 1.330 1.320 1.340 - - 0 0 - 1.207 1.198 1.216 - - 0 - 0.00%
2024-11-28 0 1.330 1.320 1.340 - - 0 0 - 1.207 1.198 1.216 - - 0 - 0.00%
2024-11-27 0 1.330 1.320 1.350 1.330 1.350 24,000 32,000 1.3333 1.207 1.198 1.225 1.207 1.225 26,448 1.2099 -2.92%
2024-11-26 0 1.370 1.350 1.370 1.370 1.380 72,000 99,040 1.3756 1.243 1.225 1.243 1.243 1.252 79,345 1.2482 1.48%
2024-11-25 0 1.350 1.350 1.370 1.350 1.370 136,000 183,760 1.3512 1.225 1.225 1.243 1.225 1.243 149,873 1.2261 -0.74%
2024-11-22 0 1.360 1.350 1.370 1.360 1.370 52,000 71,040 1.3662 1.234 1.225 1.243 1.234 1.243 57,304 1.2397 0.74%
2024-11-21 0 1.350 1.330 1.360 1.350 1.360 72,000 97,600 1.3556 1.225 1.207 1.234 1.225 1.234 79,345 1.2301 -0.74%
2024-11-20 0 1.360 1.350 1.360 1.350 1.380 72,000 99,160 1.3772 1.234 1.225 1.234 1.225 1.252 79,345 1.2497 0.00%
2024-11-19 0 1.360 1.350 1.360 1.350 1.380 292,000 397,680 1.3619 1.234 1.225 1.234 1.225 1.252 321,786 1.2359 -0.73%
2024-11-18 0 1.370 1.360 1.380 1.370 1.370 56,000 76,720 1.3700 1.243 1.234 1.252 1.243 1.243 61,712 1.2432 -0.72%
2024-11-15 0 1.380 1.370 1.390 1.370 1.380 200,000 275,960 1.3798 1.252 1.243 1.261 1.243 1.252 220,402 1.2521 0.00%
2024-11-14 0 1.380 1.380 1.400 - - 0 0 - 1.252 1.252 1.270 - - 0 - 0.00%
2024-11-13 0 1.380 1.370 1.400 - - 0 0 - 1.252 1.243 1.270 - - 0 - 0.00%
2024-11-12 0 1.380 1.380 1.410 - - 0 0 - 1.252 1.252 1.279 - - 0 - 0.00%
2024-11-11 0 1.380 1.380 1.400 1.380 1.400 8,000 11,120 1.3900 1.252 1.252 1.270 1.252 1.270 8,816 1.2613 -0.72%
2024-11-08 0 1.390 1.360 1.400 1.390 1.390 36,000 50,040 1.3900 1.261 1.234 1.270 1.261 1.261 39,672 1.2613 0.72%
2024-11-07 0 1.380 1.380 1.400 1.380 1.390 680,000 939,000 1.3809 1.252 1.252 1.270 1.252 1.261 749,366 1.2531 0.00%
2024-11-06 0 1.380 1.380 1.400 - - 0 0 - 1.252 1.252 1.270 - - 0 - 0.00%
2024-11-05 0 1.380 1.380 1.400 - - 0 0 - 1.252 1.252 1.270 - - 0 - 0.00%
2024-11-04 0 1.380 1.380 1.410 1.380 1.390 47,600 66,016 1.3869 1.252 1.252 1.279 1.252 1.261 52,456 1.2585 -0.72%
2024-11-01 0 1.390 1.390 1.410 1.390 1.410 24,000 33,760 1.4067 1.261 1.261 1.279 1.261 1.279 26,448 1.2765 0.00%
2024-10-31 0 1.390 1.390 1.420 1.380 1.390 40,400 55,820 1.3817 1.261 1.261 1.289 1.252 1.261 44,521 1.2538 -2.80%
2024-10-30 0 1.430 1.380 1.430 1.380 1.430 108,000 152,240 1.4096 1.298 1.252 1.298 1.252 1.298 119,017 1.2791 3.62%
2024-10-29 0 1.380 1.380 1.420 1.380 1.430 204,000 288,200 1.4127 1.252 1.252 1.289 1.252 1.298 224,810 1.2820 -0.72%
2024-10-28 0 1.390 1.380 1.400 1.390 1.400 56,000 78,280 1.3979 1.261 1.252 1.270 1.261 1.270 61,712 1.2685 -0.71%
2024-10-25 0 1.400 1.370 1.400 1.360 1.400 296,000 409,400 1.3831 1.270 1.243 1.270 1.234 1.270 326,195 1.2551 0.00%
2024-10-24 0 1.400 1.370 1.400 - - 0 0 - 1.270 1.243 1.270 - - 0 - 0.00%
2024-10-23 0 1.400 1.390 1.400 1.390 1.400 316,000 439,320 1.3903 1.270 1.261 1.270 1.261 1.270 348,235 1.2616 1.45%
2024-10-22 0 1.380 1.380 1.390 - - 0 0 - 1.252 1.252 1.261 - - 0 - 0.00%
2024-10-21 0 1.380 1.370 1.380 1.380 1.380 24,000 33,120 1.3800 1.252 1.243 1.252 1.252 1.252 26,448 1.2523 1.47%
2024-10-18 0 1.360 1.340 1.360 1.340 1.370 144,000 196,360 1.3636 1.234 1.216 1.234 1.216 1.243 158,689 1.2374 -1.45%
2024-10-17 0 1.380 1.370 1.380 1.360 1.380 36,000 49,360 1.3711 1.252 1.243 1.252 1.234 1.252 39,672 1.2442 0.00%
2024-10-16 0 1.380 1.370 1.380 1.380 1.380 108,000 149,040 1.3800 1.252 1.243 1.252 1.252 1.252 119,017 1.2523 1.47%
2024-10-15 0 1.360 1.360 1.380 - - 0 0 - 1.234 1.234 1.252 - - 0 - 0.00%
2024-10-14 0 1.360 1.360 1.380 1.350 1.360 260,000 353,000 1.3577 1.234 1.234 1.252 1.225 1.234 286,522 1.2320 0.00%
2024-10-10 0 1.360 1.350 1.360 1.340 1.360 292,000 396,640 1.3584 1.234 1.225 1.234 1.216 1.234 321,786 1.2326 0.00%
2024-10-09 0 1.360 1.340 1.380 1.360 1.360 20,000 27,200 1.3600 1.234 1.216 1.252 1.234 1.234 22,040 1.2341 0.00%
2024-10-08 0 1.360 1.350 1.390 - - 0 0 - 1.234 1.225 1.261 - - 0 - 0.00%
2024-10-07 0 1.360 1.360 1.390 1.360 1.390 56,000 76,680 1.3693 1.234 1.234 1.261 1.234 1.261 61,712 1.2425 -0.73%
2024-10-04 0 1.370 1.360 1.370 1.370 1.370 24,000 32,880 1.3700 1.243 1.234 1.243 1.243 1.243 26,448 1.2432 0.74%
2024-10-03 0 1.360 1.350 1.360 1.350 1.360 68,000 92,440 1.3594 1.234 1.225 1.234 1.225 1.234 74,937 1.2336 0.00%
2024-10-02 0 1.360 1.350 1.370 1.320 1.360 160,000 212,840 1.3303 1.234 1.225 1.243 1.198 1.234 176,321 1.2071 0.00%
2024-09-30 0 1.360 1.360 1.370 1.330 1.360 292,000 391,440 1.3405 1.234 1.234 1.243 1.207 1.234 321,786 1.2165 0.74%
2024-09-27 0 1.350 1.350 1.380 1.320 1.330 12,000 15,880 1.3233 1.225 1.225 1.252 1.198 1.207 13,224 1.2008 0.00%
2024-09-26 0 1.350 1.330 1.380 1.330 1.350 68,000 90,320 1.3282 1.225 1.207 1.252 1.207 1.225 74,937 1.2053 1.50%
2024-09-25 0 1.330 1.330 1.380 1.330 1.330 8,000 10,640 1.3300 1.207 1.207 1.252 1.207 1.207 8,816 1.2069 0.00%
2024-09-24 0 1.330 1.330 1.380 1.330 1.330 64,000 85,120 1.3300 1.207 1.207 1.252 1.207 1.207 70,529 1.2069 0.00%
2024-09-23 0 1.330 1.330 1.340 1.320 1.320 24,000 31,680 1.3200 1.207 1.207 1.216 1.198 1.198 26,448 1.1978 -0.75%
2024-09-20 0 1.340 1.320 1.380 - - 0 0 - 1.216 1.198 1.252 - - 0 - 0.00%
2024-09-19 0 1.340 1.330 1.380 - - 0 0 - 1.216 1.207 1.252 - - 0 - 0.00%
2024-09-17 0 1.340 1.320 1.400 - - 0 0 - 1.216 1.198 1.270 - - 0 - 0.00%
2024-09-16 0 1.340 1.330 1.420 1.340 1.350 100,000 134,880 1.3488 1.216 1.207 1.289 1.216 1.225 110,201 1.2239 -1.47%
2024-09-13 0 1.360 1.350 1.420 - - 0 0 - 1.234 1.225 1.289 - - 0 - 0.00%
2024-09-12 0 1.360 1.350 1.410 1.360 1.390 56,000 77,720 1.3879 1.234 1.225 1.279 1.234 1.261 61,712 1.2594 -1.81%
2024-09-11 0 1.385 1.370 1.420 - - 0 0 - 1.257 1.243 1.289 - - 0 - 0.00%
2024-09-10 0 1.385 1.350 1.420 - - 717 939 1.3096 1.257 1.225 1.289 - - 790 1.1884 0.00%
2024-09-09 0 1.385 1.330 1.410 - - 0 0 - 1.257 1.207 1.279 - - 0 - 0.00%
2024-09-05 0 1.430 1.420 1.440 1.430 1.470 76,000 110,280 1.4511 1.257 1.248 1.266 1.257 1.292 86,474 1.2753 0.00%
2024-09-04 0 1.430 1.420 1.470 1.430 1.480 40,000 58,360 1.4590 1.257 1.248 1.292 1.257 1.301 45,513 1.2823 0.70%
2024-09-03 0 1.420 1.420 1.470 1.420 1.420 24,000 34,080 1.4200 1.248 1.248 1.292 1.248 1.248 27,308 1.2480 0.00%
2024-09-02 0 1.420 1.420 1.470 1.420 1.470 48,000 69,520 1.4483 1.248 1.248 1.292 1.248 1.292 54,615 1.2729 -0.70%
2024-08-30 0 1.430 1.450 1.480 1.420 1.480 479,800 688,592 1.4352 1.257 1.274 1.301 1.248 1.301 545,923 1.2613 -5.30%
2024-08-29 0 1.510 1.480 1.560 - - 0 0 - 1.327 1.301 1.371 - - 0 - 0.00%
2024-08-28 0 1.510 1.480 1.510 1.510 1.510 44,000 66,440 1.5100 1.327 1.301 1.327 1.327 1.327 50,064 1.3271 -1.31%
2024-08-27 0 1.530 1.480 1.540 1.530 1.560 116,000 181,520 1.5648 1.345 1.301 1.353 1.345 1.371 131,986 1.3753 -4.38%
2024-08-26 0 1.600 1.560 1.600 - - 0 0 - 1.406 1.371 1.406 - - 0 - 0.00%
2024-08-23 0 1.600 1.550 1.600 - - 0 0 - 1.406 1.362 1.406 - - 0 - 0.00%
2024-08-22 0 1.600 1.550 1.600 - - 0 0 - 1.406 1.362 1.406 - - 0 - 0.00%
2024-08-21 0 1.600 1.580 1.600 - - 0 0 - 1.406 1.389 1.406 - - 0 - 0.00%
2024-08-20 0 1.600 1.580 1.600 1.590 1.600 28,000 44,680 1.5957 1.406 1.389 1.406 1.397 1.406 31,859 1.4024 1.27%
2024-08-19 0 1.580 1.580 1.590 1.570 1.590 12,000 19,000 1.5833 1.389 1.389 1.397 1.380 1.397 13,654 1.3916 -0.63%
2024-08-16 0 1.590 1.580 1.590 1.580 1.590 108,000 171,240 1.5856 1.397 1.389 1.397 1.389 1.397 122,884 1.3935 1.92%
2024-08-15 0 1.560 1.550 1.560 1.550 1.560 328,000 510,560 1.5566 1.371 1.362 1.371 1.362 1.371 373,203 1.3680 1.30%
2024-08-14 0 1.540 1.530 1.550 1.530 1.540 76,000 116,880 1.5379 1.353 1.345 1.362 1.345 1.353 86,474 1.3516 0.00%
2024-08-13 0 1.540 1.540 1.550 1.520 1.520 28,000 42,560 1.5200 1.353 1.353 1.362 1.336 1.336 31,859 1.3359 2.67%
2024-08-12 0 1.500 1.500 1.520 1.490 1.490 188,000 280,120 1.4900 1.318 1.318 1.336 1.310 1.310 213,909 1.3095 2.04%
2024-08-09 0 1.470 1.470 1.480 1.450 1.470 28,000 40,680 1.4529 1.292 1.292 1.301 1.274 1.292 31,859 1.2769 -0.68%
2024-08-08 0 1.480 1.450 1.480 - - 1,250 1,775 1.4200 1.301 1.274 1.301 - - 1,422 1.2480 0.00%
2024-08-07 0 1.480 1.480 1.490 - - 0 0 - 1.301 1.301 1.310 - - 0 - 0.68%
2024-08-06 0 1.470 1.470 1.480 - - 0 0 - 1.292 1.292 1.301 - - 0 - 0.00%
2024-08-05 0 1.470 1.450 1.470 1.470 1.480 300,000 440,800 1.4693 1.292 1.274 1.292 1.292 1.301 341,344 1.2914 0.68%
2024-08-02 0 1.460 1.460 1.470 1.460 1.460 68,000 99,280 1.4600 1.283 1.283 1.292 1.283 1.283 77,371 1.2832 -0.68%
2024-08-01 0 1.470 1.470 1.480 1.470 1.470 20,000 29,400 1.4700 1.292 1.292 1.301 1.292 1.292 22,756 1.2920 0.00%
2024-07-31 0 1.470 1.470 1.480 1.470 1.470 12,000 17,640 1.4700 1.292 1.292 1.301 1.292 1.292 13,654 1.2920 0.00%
2024-07-30 0 1.470 1.470 1.480 - - 0 0 - 1.292 1.292 1.301 - - 0 - 0.00%
2024-07-29 0 1.470 1.470 1.480 1.470 1.470 220,000 323,400 1.4700 1.292 1.292 1.301 1.292 1.292 250,319 1.2920 0.00%
2024-07-26 0 1.470 1.460 1.470 1.470 1.470 128,000 187,160 1.4622 1.292 1.283 1.292 1.292 1.292 145,640 1.2851 0.00%
2024-07-25 0 1.470 1.450 1.470 1.470 1.470 12,000 17,640 1.4700 1.292 1.274 1.292 1.292 1.292 13,654 1.2920 0.68%
2024-07-24 0 1.460 1.450 1.470 1.460 1.460 160,000 233,600 1.4600 1.283 1.274 1.292 1.283 1.283 182,050 1.2832 0.69%
2024-07-23 0 1.450 1.450 1.460 1.450 1.460 140,000 203,760 1.4554 1.274 1.274 1.283 1.274 1.283 159,294 1.2791 0.69%
2024-07-22 0 1.440 1.440 1.460 1.440 1.440 8,000 11,480 1.4350 1.266 1.266 1.283 1.266 1.266 9,103 1.2612 -2.04%
2024-07-19 0 1.470 1.440 1.470 - - 0 0 - 1.292 1.266 1.292 - - 0 - 0.00%
2024-07-18 0 1.470 1.440 1.470 - - 0 0 - 1.292 1.266 1.292 - - 0 - 0.00%
2024-07-17 0 1.470 1.450 1.470 - - 0 0 - 1.292 1.274 1.292 - - 0 - 0.00%
2024-07-16 0 1.470 1.430 1.470 - - 0 0 - 1.292 1.257 1.292 - - 0 - 0.00%
2024-07-15 0 1.470 1.450 1.470 1.470 1.470 36,000 52,920 1.4700 1.292 1.274 1.292 1.292 1.292 40,961 1.2920 1.38%
2024-07-12 0 1.450 1.450 1.470 1.440 1.460 144,000 208,960 1.4511 1.274 1.274 1.292 1.266 1.283 163,845 1.2754 0.00%
2024-07-11 0 1.450 1.450 1.470 - - 0 0 - 1.274 1.274 1.292 - - 0 - 2.11%
2024-07-10 0 1.420 1.420 1.480 1.420 1.420 40,000 56,800 1.4200 1.248 1.248 1.301 1.248 1.248 45,513 1.2480 0.00%
2024-07-09 0 1.420 1.420 1.450 1.420 1.420 4,000 5,680 1.4200 1.248 1.248 1.274 1.248 1.248 4,551 1.2480 0.00%
2024-07-08 0 1.420 1.410 1.460 1.420 1.420 44,000 62,480 1.4200 1.248 1.239 1.283 1.248 1.248 50,064 1.2480 0.00%
2024-07-05 0 1.420 1.380 1.420 1.410 1.420 128,000 181,680 1.4194 1.248 1.213 1.248 1.239 1.248 145,640 1.2475 -0.70%
2024-07-04 0 1.430 1.420 1.430 1.430 1.440 108,000 155,400 1.4389 1.257 1.248 1.257 1.257 1.266 122,884 1.2646 -0.69%
2024-07-03 0 1.440 1.440 1.450 1.440 1.440 160,000 230,400 1.4400 1.266 1.266 1.274 1.266 1.266 182,050 1.2656 -0.69%
2024-07-02 0 1.450 1.440 1.460 - - 0 0 - 1.274 1.266 1.283 - - 0 - 0.00%
2024-06-28 0 1.450 1.430 1.450 1.440 1.450 12,000 17,360 1.4467 1.274 1.257 1.274 1.266 1.274 13,654 1.2714 0.69%
2024-06-27 0 1.440 1.440 1.480 1.430 1.450 20,000 28,840 1.4420 1.266 1.266 1.301 1.257 1.274 22,756 1.2673 -0.69%
2024-06-26 0 1.450 1.440 1.480 1.440 1.450 40,000 57,880 1.4470 1.274 1.266 1.301 1.266 1.274 45,513 1.2717 1.40%
2024-06-25 0 1.430 1.430 1.450 1.430 1.430 4,000 5,720 1.4300 1.257 1.257 1.274 1.257 1.257 4,551 1.2568 0.70%
2024-06-24 0 1.420 1.420 1.440 1.420 1.420 4,000 5,680 1.4200 1.248 1.248 1.266 1.248 1.248 4,551 1.2480 -0.70%
2024-06-21 0 1.430 1.430 1.450 1.430 1.430 24,000 34,320 1.4300 1.257 1.257 1.274 1.257 1.257 27,308 1.2568 -0.69%
2024-06-20 0 1.440 1.440 1.470 1.420 1.430 28,000 39,880 1.4243 1.266 1.266 1.292 1.248 1.257 31,859 1.2518 0.00%
2024-06-19 0 1.440 1.430 1.460 - - 0 0 - 1.266 1.257 1.283 - - 0 - 0.00%
2024-06-18 0 1.440 1.440 1.460 1.430 1.440 20,000 28,760 1.4380 1.266 1.266 1.283 1.257 1.266 22,756 1.2638 -1.37%
2024-06-17 0 1.460 1.450 1.460 1.440 1.460 36,000 52,240 1.4511 1.283 1.274 1.283 1.266 1.283 40,961 1.2754 0.00%
2024-06-14 0 1.460 1.460 1.480 1.460 1.460 4,000 5,840 1.4600 1.283 1.283 1.301 1.283 1.283 4,551 1.2832 -1.35%
2024-06-13 0 1.480 1.470 1.480 - - 0 0 - 1.301 1.292 1.301 - - 0 - 0.00%
2024-06-12 0 1.480 1.460 1.480 - - 0 0 - 1.301 1.283 1.301 - - 0 - 0.00%
2024-06-11 0 1.480 1.470 1.480 1.480 1.480 72,000 106,560 1.4800 1.301 1.292 1.301 1.301 1.301 81,923 1.3007 0.68%
2024-06-07 0 1.470 1.460 1.500 1.440 1.470 56,680 82,876 1.4622 1.292 1.283 1.318 1.266 1.292 64,491 1.2851 2.80%
2024-06-06 0 1.430 1.450 1.500 1.400 1.470 464,000 669,160 1.4422 1.257 1.274 1.318 1.230 1.292 527,946 1.2675 -4.03%
2024-06-05 0 1.490 1.470 1.500 - - 0 0 - 1.310 1.292 1.318 - - 0 - 0.00%
2024-06-04 0 1.490 1.470 1.490 - - 0 0 - 1.310 1.292 1.310 - - 0 - -0.67%
2024-06-03 0 1.500 1.480 1.500 1.500 1.500 92,000 138,000 1.5000 1.318 1.301 1.318 1.318 1.318 104,679 1.3183 2.04%
2024-05-31 0 1.470 1.470 1.500 - - 0 0 - 1.292 1.292 1.318 - - 0 - 0.00%
2024-05-30 0 1.470 1.460 1.500 1.470 1.470 84,000 123,480 1.4700 1.292 1.283 1.318 1.292 1.292 95,576 1.2920 0.00%
2024-05-29 0 1.470 1.470 1.490 1.470 1.490 76,000 113,080 1.4879 1.292 1.292 1.310 1.292 1.310 86,474 1.3077 -2.00%
2024-05-28 0 1.500 1.490 1.500 1.500 1.500 16,000 24,000 1.5000 1.318 1.310 1.318 1.318 1.318 18,205 1.3183 0.00%
2024-05-27 0 1.500 1.480 1.500 - - 0 0 - 1.318 1.301 1.318 - - 0 - -1.32%
2024-05-24 0 1.520 1.480 1.520 - - 0 0 - 1.336 1.301 1.336 - - 0 - -0.65%
2024-05-23 0 1.530 1.500 1.530 1.530 1.530 48,000 73,440 1.5300 1.345 1.318 1.345 1.345 1.345 54,615 1.3447 0.00%
2024-05-22 0 1.530 1.480 1.530 1.450 1.530 364,000 549,280 1.5090 1.345 1.301 1.345 1.274 1.345 414,164 1.3262 2.68%
2024-05-21 0 1.490 1.480 1.500 1.460 1.490 153,870 225,314 1.4643 1.310 1.301 1.318 1.283 1.310 175,075 1.2870 4.20%
2024-05-20 0 1.510 1.510 1.540 1.480 1.510 464,000 697,240 1.5027 1.257 1.257 1.282 1.232 1.257 557,481 1.2507 0.67%
2024-05-17 0 1.500 1.480 1.510 1.490 1.500 216,000 323,440 1.4974 1.248 1.232 1.257 1.240 1.248 259,517 1.2463 0.00%
2024-05-16 0 1.500 1.500 1.510 1.490 1.510 700,000 1,048,960 1.4985 1.248 1.248 1.257 1.240 1.257 841,027 1.2472 0.00%
2024-05-14 0 1.500 1.480 1.510 1.480 1.500 148,000 219,600 1.4838 1.248 1.232 1.257 1.232 1.248 177,817 1.2350 2.74%
2024-05-13 0 1.460 1.460 1.480 1.440 1.460 244,000 354,360 1.4523 1.215 1.215 1.232 1.199 1.215 293,158 1.2088 0.69%
2024-05-10 0 1.450 1.430 1.450 1.450 1.450 148,000 214,600 1.4500 1.207 1.190 1.207 1.207 1.207 177,817 1.2069 0.00%
2024-05-09 0 1.450 1.430 1.450 1.450 1.450 8,000 11,600 1.4500 1.207 1.190 1.207 1.207 1.207 9,612 1.2069 0.00%
2024-05-08 0 1.450 1.430 1.450 1.450 1.450 104,000 150,800 1.4500 1.207 1.190 1.207 1.207 1.207 124,953 1.2069 1.40%
2024-05-07 0 1.430 1.430 1.450 1.410 1.430 284,000 403,120 1.4194 1.190 1.190 1.207 1.174 1.190 341,217 1.1814 -0.69%
2024-05-06 0 1.440 1.430 1.450 1.420 1.460 540,011 770,815 1.4274 1.199 1.190 1.207 1.182 1.215 648,806 1.1881 -0.69%
2024-05-03 0 1.450 1.420 1.460 1.420 1.460 600,000 862,880 1.4381 1.207 1.182 1.215 1.182 1.215 720,881 1.1970 0.00%
2024-05-02 0 1.450 1.450 1.460 1.390 1.450 833,560 1,190,384 1.4281 1.207 1.207 1.215 1.157 1.207 1,001,495 1.1886 5.84%
2024-04-30 0 1.370 1.370 1.390 1.350 1.380 156,000 214,640 1.3759 1.140 1.140 1.157 1.124 1.149 187,429 1.1452 0.74%
2024-04-29 0 1.360 1.370 1.380 1.370 1.380 24,000 32,920 1.3717 1.132 1.140 1.149 1.140 1.149 28,835 1.1417 0.74%
2024-04-26 0 1.350 1.340 1.350 1.350 1.350 108,000 145,800 1.3500 1.124 1.115 1.124 1.124 1.124 129,759 1.1236 0.75%
2024-04-25 0 1.340 1.340 1.380 1.310 1.340 164,011 217,254 1.3246 1.115 1.115 1.149 1.090 1.115 197,054 1.1025 1.52%
2024-04-24 0 1.320 1.300 1.320 1.320 1.320 100,000 132,000 1.3200 1.099 1.082 1.099 1.099 1.099 120,147 1.0987 2.33%
2024-04-23 0 1.290 1.270 1.310 - - 0 0 - 1.074 1.057 1.090 - - 0 - 0.00%
2024-04-22 0 1.290 1.280 1.310 - - 0 0 - 1.074 1.065 1.090 - - 0 - 0.00%
2024-04-19 0 1.290 1.280 1.310 1.270 1.290 36,000 45,960 1.2767 1.074 1.065 1.090 1.057 1.074 43,253 1.0626 0.00%
2024-04-18 0 1.290 1.280 1.290 1.280 1.290 108,000 138,280 1.2804 1.074 1.065 1.074 1.065 1.074 129,759 1.0657 -0.77%
2024-04-17 0 1.300 1.270 1.300 1.270 1.320 24,000 31,040 1.2933 1.082 1.057 1.082 1.057 1.099 28,835 1.0765 0.78%
2024-04-16 0 1.290 1.270 1.290 - - 0 0 - 1.074 1.057 1.074 - - 0 - 0.00%
2024-04-15 0 1.290 1.280 1.320 1.270 1.310 80,000 103,080 1.2885 1.074 1.065 1.099 1.057 1.090 96,117 1.0724 -1.53%
2024-04-12 0 1.310 1.300 1.320 1.310 1.310 4,000 5,240 1.3100 1.090 1.082 1.099 1.090 1.090 4,806 1.0903 0.77%
2024-04-11 0 1.300 1.300 1.320 1.300 1.300 44,000 57,200 1.3000 1.082 1.082 1.099 1.082 1.082 52,865 1.0820 -1.52%
2024-04-10 0 1.320 1.310 1.330 1.280 1.320 84,400 109,620 1.2988 1.099 1.090 1.107 1.065 1.099 101,404 1.0810 3.94%
2024-04-09 0 1.270 1.270 1.290 1.270 1.350 1,148,200 1,477,928 1.2872 1.057 1.057 1.074 1.057 1.124 1,379,525 1.0713 2.42%
2024-04-08 0 1.240 1.240 1.280 1.220 1.280 340,000 425,000 1.2500 1.032 1.032 1.065 1.015 1.065 408,499 1.0404 2.48%
2024-04-05 0 1.210 1.200 1.230 1.210 1.220 1,476,000 1,773,240 1.2014 1.007 0.999 1.024 1.007 1.015 1,773,366 0.9999 -0.82%
2024-04-03 0 1.220 1.190 1.230 1.200 1.230 169,000 205,830 1.2179 1.015 0.990 1.024 0.999 1.024 203,048 1.0137 3.39%
2024-04-02 0 1.180 1.170 1.200 1.140 1.180 276,000 323,240 1.1712 0.982 0.974 0.999 0.949 0.982 331,605 0.9748 3.51%
2024-03-28 0 1.140 1.140 1.180 1.130 1.190 394,000 454,940 1.1547 0.949 0.949 0.982 0.941 0.990 473,378 0.9610 0.88%
2024-03-27 0 1.130 1.120 1.140 1.130 1.150 324,000 370,160 1.1425 0.941 0.932 0.949 0.941 0.957 389,276 0.9509 -1.74%
2024-03-26 0 1.150 1.130 1.150 1.140 1.150 107,000 122,580 1.1456 0.957 0.941 0.957 0.949 0.957 128,557 0.9535 0.88%
2024-03-25 0 1.140 1.110 1.140 - - 0 0 - 0.949 0.924 0.949 - - 0 - 0.00%
2024-03-22 0 1.140 1.110 1.140 1.140 1.140 4,000 4,560 1.1400 0.949 0.924 0.949 0.949 0.949 4,806 0.9488 0.88%
2024-03-21 0 1.130 1.130 1.140 1.130 1.140 60,000 68,320 1.1387 0.941 0.941 0.949 0.941 0.949 72,088 0.9477 -0.88%
2024-03-20 0 1.140 1.130 1.140 1.140 1.140 4,000 4,560 1.1400 0.949 0.941 0.949 0.949 0.949 4,806 0.9488 0.00%
2024-03-19 0 1.140 1.110 1.150 - - 0 0 - 0.949 0.924 0.957 - - 0 - 0.00%
2024-03-18 0 1.140 1.120 1.140 - - 0 0 - 0.949 0.932 0.949 - - 0 - -0.87%
2024-03-15 0 1.150 1.120 1.150 1.150 1.150 7,000 8,050 1.1500 0.957 0.932 0.957 0.957 0.957 8,410 0.9572 0.00%
2024-03-14 0 1.150 1.130 1.150 1.150 1.160 51,000 58,840 1.1537 0.957 0.941 0.957 0.957 0.965 61,275 0.9603 0.00%
2024-03-13 0 1.150 1.120 1.150 1.150 1.160 15,000 17,320 1.1547 0.957 0.932 0.957 0.957 0.965 18,022 0.9610 0.88%
2024-03-12 0 1.140 1.130 1.140 1.140 1.150 175,000 200,370 1.1450 0.949 0.941 0.949 0.949 0.957 210,257 0.9530 1.79%
2024-03-11 0 1.120 1.120 1.150 - - 0 0 - 0.932 0.932 0.957 - - 0 - 0.00%
2024-03-08 0 1.120 1.110 1.120 1.120 1.140 56,000 63,240 1.1293 0.932 0.924 0.932 0.932 0.949 67,282 0.9399 -2.61%
2024-03-07 0 1.150 1.130 1.150 1.150 1.150 100,030 115,032 1.1500 0.957 0.941 0.957 0.957 0.957 120,183 0.9571 0.00%
2024-03-06 0 1.150 1.110 1.150 - - 0 0 - 0.957 0.924 0.957 - - 0 - 0.00%
2024-03-05 0 1.150 1.110 1.150 1.150 1.150 12,000 13,800 1.1500 0.957 0.924 0.957 0.957 0.957 14,418 0.9572 2.68%
2024-03-04 0 1.120 1.120 1.150 1.120 1.140 260,000 291,480 1.1211 0.932 0.932 0.957 0.932 0.949 312,382 0.9331 3.70%
2024-03-01 0 1.080 1.080 1.120 1.060 1.070 16,000 17,080 1.0675 0.899 0.899 0.932 0.882 0.891 19,223 0.8885 0.00%
2024-02-29 0 1.080 1.070 1.120 1.080 1.080 28,000 30,200 1.0786 0.899 0.891 0.932 0.899 0.899 33,641 0.8977 -2.70%
2024-02-28 0 1.110 1.100 1.120 1.110 1.110 64,000 71,040 1.1100 0.924 0.916 0.932 0.924 0.924 76,894 0.9239 0.91%
2024-02-27 0 1.100 1.100 1.120 1.100 1.100 14,799 16,166 1.0924 0.916 0.916 0.932 0.916 0.916 17,781 0.9092 0.92%
2024-02-26 0 1.090 1.090 1.100 1.090 1.090 32,000 34,880 1.0900 0.907 0.907 0.916 0.907 0.907 38,447 0.9072 1.87%
2024-02-23 0 1.070 1.070 1.100 1.050 1.070 8,000 8,480 1.0600 0.891 0.891 0.916 0.874 0.891 9,612 0.8823 -0.93%
2024-02-22 0 1.080 1.070 1.100 1.050 1.080 42,750 45,900 1.0737 0.899 0.891 0.916 0.874 0.899 51,363 0.8936 0.93%
2024-02-21 0 1.070 1.050 1.100 - - 0 0 - 0.891 0.874 0.916 - - 0 - 0.00%
2024-02-20 0 1.070 1.070 1.100 1.070 1.070 40,000 42,800 1.0700 0.891 0.891 0.916 0.891 0.891 48,059 0.8906 0.00%
2024-02-19 0 1.070 1.070 1.080 - - 0 0 - 0.891 0.891 0.899 - - 0 - 0.00%
2024-02-16 0 1.070 1.070 1.080 1.070 1.070 10,000 10,740 1.0740 0.891 0.891 0.899 0.891 0.891 12,015 0.8939 -0.93%
2024-02-15 0 1.080 1.050 1.080 - - 0 0 - 0.899 0.874 0.899 - - 0 - 0.00%
2024-02-14 0 1.080 1.060 1.080 1.030 1.080 178,400 186,568 1.0458 0.899 0.882 0.899 0.857 0.899 214,342 0.8704 -0.92%
2024-02-09 0 1.090 1.060 1.090 1.110 1.110 7,000 7,770 1.1100 0.907 0.882 0.907 0.924 0.924 8,410 0.9239 0.00%
2024-02-08 0 1.090 1.060 1.090 - - 0 0 - 0.907 0.882 0.907 - - 0 - -0.91%
2024-02-07 0 1.100 1.060 1.110 1.090 1.100 20,000 21,880 1.0940 0.916 0.882 0.924 0.907 0.916 24,029 0.9106 0.00%
2024-02-06 0 1.100 1.090 1.110 1.100 1.100 12,000 13,200 1.1000 0.916 0.907 0.924 0.916 0.916 14,418 0.9155 1.85%
2024-02-05 0 1.080 1.050 1.080 - - 0 0 - 0.899 0.874 0.899 - - 0 - -1.82%
2024-02-02 0 1.100 1.090 1.100 1.100 1.100 40,000 44,000 1.1000 0.916 0.907 0.916 0.916 0.916 48,059 0.9155 0.00%
2024-02-01 0 1.100 1.090 1.110 1.080 1.100 416,000 457,320 1.0993 0.916 0.907 0.924 0.899 0.916 499,811 0.9150 5.77%
2024-01-31 0 1.040 1.040 1.080 - - 0 0 - 0.866 0.866 0.899 - - 0 - 0.00%
2024-01-30 0 1.040 1.030 1.080 1.030 1.040 8,000 8,280 1.0350 0.866 0.857 0.899 0.857 0.866 9,612 0.8614 -0.95%
2024-01-29 0 1.050 1.030 1.100 - - 0 0 - 0.874 0.857 0.916 - - 0 - 0.00%
2024-01-26 0 1.050 1.040 1.100 1.050 1.050 12,000 12,600 1.0500 0.874 0.866 0.916 0.874 0.874 14,418 0.8739 -1.87%
2024-01-25 0 1.070 1.030 1.070 1.090 1.100 104,000 114,000 1.0962 0.891 0.857 0.891 0.907 0.916 124,953 0.9123 0.94%
2024-01-24 0 1.060 1.050 1.060 1.050 1.080 28,000 29,520 1.0543 0.882 0.874 0.882 0.874 0.899 33,641 0.8775 0.95%
2024-01-23 0 1.050 1.040 1.080 1.040 1.080 16,000 16,840 1.0525 0.874 0.866 0.899 0.866 0.899 19,223 0.8760 0.00%
2024-01-22 0 1.050 1.050 1.090 1.030 1.050 8,000 8,320 1.0400 0.874 0.874 0.907 0.857 0.874 9,612 0.8656 0.00%
2024-01-19 0 1.050 1.030 1.050 1.020 1.080 62,200 63,778 1.0254 0.874 0.857 0.874 0.849 0.899 74,731 0.8534 0.96%
2024-01-18 0 1.040 1.040 1.100 1.040 1.050 28,000 29,160 1.0414 0.866 0.866 0.916 0.866 0.874 33,641 0.8668 -1.89%
2024-01-17 0 1.060 1.060 1.070 1.030 1.070 176,000 186,560 1.0600 0.882 0.882 0.891 0.857 0.891 211,458 0.8823 -1.85%
2024-01-16 0 1.080 1.050 1.090 - - 0 0 - 0.899 0.874 0.907 - - 0 - 0.00%
2024-01-15 0 1.080 1.070 1.100 - - 0 0 - 0.899 0.891 0.916 - - 0 - 0.00%
2024-01-12 0 1.080 1.050 1.120 - - 0 0 - 0.899 0.874 0.932 - - 0 - 0.00%
2024-01-11 0 1.080 1.080 1.100 1.070 1.070 32,000 34,240 1.0700 0.899 0.899 0.916 0.891 0.891 38,447 0.8906 -0.92%
2024-01-10 0 1.090 1.090 1.110 1.070 1.070 8,000 8,560 1.0700 0.907 0.907 0.924 0.891 0.891 9,612 0.8906 0.00%
2024-01-09 0 1.090 1.080 1.120 1.090 1.120 28,000 31,120 1.1114 0.907 0.899 0.932 0.907 0.932 33,641 0.9251 0.00%
2024-01-08 0 1.090 1.090 1.110 1.080 1.100 24,000 26,320 1.0967 0.907 0.907 0.924 0.899 0.916 28,835 0.9128 0.00%
2024-01-05 0 1.090 1.070 1.090 1.020 1.110 832,000 885,760 1.0646 0.907 0.891 0.907 0.849 0.924 999,621 0.8861 -1.80%
2024-01-04 0 1.110 1.100 1.120 1.100 1.100 20,022 22,023 1.0999 0.924 0.916 0.932 0.916 0.916 24,056 0.9155 0.91%
2024-01-03 0 1.100 1.100 1.110 1.100 1.100 280,000 308,000 1.1000 0.916 0.916 0.924 0.916 0.916 336,411 0.9155 0.00%
2024-01-02 0 1.100 1.100 1.130 - - 1,200,000 1,320,000 1.1000 0.916 0.916 0.941 - - 1,441,761 0.9155 0.00%
2023-12-29 0 1.100 1.100 1.110 1.090 1.110 1,256,000 1,375,200 1.0949 0.916 0.916 0.924 0.907 0.924 1,509,043 0.9113 0.00%
2023-12-28 0 1.100 1.100 1.110 1.100 1.110 328,000 360,840 1.1001 0.916 0.916 0.924 0.916 0.924 394,081 0.9156 0.00%
2023-12-27 0 1.100 1.100 1.110 1.100 1.100 192,000 211,200 1.1000 0.916 0.916 0.924 0.916 0.916 230,682 0.9155 0.00%
2023-12-22 0 1.100 1.100 1.110 1.100 1.130 16,000 17,720 1.1075 0.916 0.916 0.924 0.916 0.941 19,223 0.9218 0.00%
2023-12-21 0 1.100 1.100 1.110 - - 1,400,000 1,540,000 1.1000 0.916 0.916 0.924 - - 1,682,055 0.9155 0.00%
2023-12-20 0 1.100 1.100 1.130 1.100 1.110 188,340 207,323 1.1008 0.916 0.916 0.941 0.916 0.924 226,284 0.9162 0.00%
2023-12-19 0 1.100 1.100 1.110 1.100 1.110 68,000 74,840 1.1006 0.916 0.916 0.924 0.916 0.924 81,700 0.9160 0.00%
2023-12-18 0 1.100 1.090 1.100 1.090 1.100 16,000 17,520 1.0950 0.916 0.907 0.916 0.907 0.916 19,223 0.9114 0.00%
2023-12-15 0 1.100 1.100 1.110 1.090 1.100 144,000 158,360 1.0997 0.916 0.916 0.924 0.907 0.916 173,011 0.9153 0.00%
2023-12-14 0 1.100 1.090 1.110 - - 0 0 - 0.916 0.907 0.924 - - 0 - 0.00%
2023-12-13 0 1.100 1.100 1.110 1.100 1.100 109,700 120,619 1.0995 0.916 0.916 0.924 0.916 0.916 131,801 0.9152 0.00%
2023-12-12 0 1.100 1.090 1.100 1.100 1.100 118,085 129,810 1.0993 0.916 0.907 0.916 0.916 0.916 141,875 0.9150 0.00%
2023-12-11 0 1.100 1.100 1.110 1.100 1.110 116,000 127,680 1.1007 0.916 0.916 0.924 0.916 0.924 139,370 0.9161 0.92%
2023-12-08 0 1.090 1.070 1.090 1.070 1.090 2,189,440 2,364,432 1.0799 0.907 0.891 0.907 0.891 0.907 2,630,541 0.8988 3.81%
2023-12-07 0 1.050 1.040 1.060 1.040 1.050 112,000 117,120 1.0457 0.874 0.866 0.882 0.866 0.874 134,564 0.8704 2.94%
2023-12-06 0 1.020 1.020 1.040 1.010 1.020 8,000 8,120 1.0150 0.849 0.849 0.866 0.841 0.849 9,612 0.8448 -1.92%
2023-12-05 0 1.040 1.020 1.040 1.020 1.040 48,000 49,760 1.0367 0.866 0.849 0.866 0.849 0.866 57,670 0.8628 1.96%
2023-12-04 0 1.020 1.020 1.040 1.020 1.030 304,000 310,680 1.0220 0.849 0.849 0.866 0.849 0.857 365,246 0.8506 0.00%
2023-12-01 0 1.020 1.020 1.050 - - 0 0 - 0.849 0.849 0.874 - - 0 - 0.00%
2023-11-30 0 1.020 1.020 1.050 1.020 1.030 36,000 36,840 1.0233 0.849 0.849 0.874 0.849 0.857 43,253 0.8517 0.00%
2023-11-29 0 1.020 1.010 1.050 1.000 1.020 16,000 16,120 1.0075 0.849 0.841 0.874 0.832 0.849 19,223 0.8386 0.00%
2023-11-28 0 1.020 1.020 1.050 - - 0 0 - 0.849 0.849 0.874 - - 0 - 0.00%
2023-11-27 0 1.020 1.020 1.050 0.990 1.020 215,140 216,245 1.0051 0.849 0.849 0.874 0.824 0.849 258,484 0.8366 -0.97%
2023-11-24 0 1.030 1.020 1.050 1.010 1.030 72,000 73,000 1.0139 0.857 0.849 0.874 0.841 0.857 86,506 0.8439 0.00%
2023-11-23 0 1.030 1.030 1.040 - - 0 0 - 0.857 0.857 0.866 - - 0 - 0.00%
2023-11-22 0 1.030 1.030 1.040 - - 0 0 - 0.857 0.857 0.866 - - 0 - 0.98%
2023-11-21 0 1.020 1.020 1.040 - - 0 0 - 0.849 0.849 0.866 - - 0 - 0.00%
2023-11-20 0 1.020 1.020 1.040 1.010 1.020 124,000 126,400 1.0194 0.849 0.849 0.866 0.841 0.849 148,982 0.8484 0.00%
2023-11-17 0 1.020 1.020 1.040 1.010 1.020 44,000 44,480 1.0109 0.849 0.849 0.866 0.841 0.849 52,865 0.8414 0.00%
2023-11-16 0 1.020 1.020 1.040 1.020 1.030 152,000 156,440 1.0292 0.849 0.849 0.866 0.849 0.857 182,623 0.8566 -1.92%
2023-11-15 0 1.040 1.040 1.070 1.040 1.040 8,000 8,320 1.0400 0.866 0.866 0.891 0.866 0.866 9,612 0.8656 -0.95%
2023-11-14 0 1.050 1.030 1.060 1.010 1.050 196,000 202,760 1.0345 0.874 0.857 0.882 0.841 0.874 235,488 0.8610 1.94%
2023-11-13 0 1.030 1.030 1.050 1.010 1.050 124,000 128,000 1.0323 0.857 0.857 0.874 0.841 0.874 148,982 0.8592 -0.96%
2023-11-10 0 1.040 1.040 1.070 1.040 1.050 12,000 12,520 1.0433 0.866 0.866 0.891 0.866 0.874 14,418 0.8684 -2.80%
2023-11-09 0 1.070 1.050 1.070 1.090 1.090 304,000 319,360 1.0505 0.891 0.874 0.891 0.907 0.907 365,246 0.8744 1.90%
2023-11-08 0 1.050 1.050 1.110 1.040 1.050 24,310 25,476 1.0480 0.874 0.874 0.924 0.866 0.874 29,208 0.8722 -0.94%
2023-11-07 0 1.060 1.060 1.090 - - 0 0 - 0.882 0.882 0.907 - - 0 - 0.00%
2023-11-06 0 1.060 1.060 1.070 1.050 1.060 80,000 84,200 1.0525 0.882 0.882 0.891 0.874 0.882 96,117 0.8760 0.95%
2023-11-03 0 1.050 1.030 1.050 1.010 1.050 56,000 57,280 1.0229 0.874 0.857 0.874 0.841 0.874 67,282 0.8513 0.96%
2023-11-02 0 1.040 1.040 1.050 1.040 1.050 64,000 67,160 1.0494 0.866 0.866 0.874 0.866 0.874 76,894 0.8734 0.97%
2023-11-01 0 1.030 1.030 1.060 - - 0 0 - 0.857 0.857 0.882 - - 0 - 0.00%
2023-10-31 0 1.030 1.030 1.050 1.010 1.030 24,000 24,440 1.0183 0.857 0.857 0.874 0.841 0.857 28,835 0.8476 -0.96%
2023-10-30 0 1.040 1.020 1.050 1.010 1.040 8,000 8,200 1.0250 0.866 0.849 0.874 0.841 0.866 9,612 0.8531 0.00%
2023-10-27 0 1.040 1.040 1.070 1.000 1.040 212,000 216,400 1.0208 0.866 0.866 0.891 0.832 0.866 254,711 0.8496 -0.95%
2023-10-26 0 1.050 1.020 1.070 1.020 1.070 24,000 24,960 1.0400 0.874 0.849 0.891 0.849 0.891 28,835 0.8656 0.00%
2023-10-25 0 1.050 1.040 1.080 - - 0 0 - 0.874 0.866 0.899 - - 0 - 0.00%
2023-10-24 0 1.050 1.040 1.080 1.040 1.050 16,000 16,760 1.0475 0.874 0.866 0.899 0.866 0.874 19,223 0.8719 0.00%
2023-10-20 0 1.050 1.050 1.070 - - 0 0 - 0.874 0.874 0.891 - - 0 - 1.94%
2023-10-19 0 1.030 1.030 1.080 - - 0 0 - 0.857 0.857 0.899 - - 0 - 0.00%
2023-10-18 0 1.030 1.030 1.080 1.030 1.030 16,000 16,480 1.0300 0.857 0.857 0.899 0.857 0.857 19,223 0.8573 0.00%
2023-10-17 0 1.030 1.030 1.090 1.030 1.050 24,000 24,960 1.0400 0.857 0.857 0.907 0.857 0.874 28,835 0.8656 1.98%
2023-10-16 0 1.010 1.010 1.030 1.000 1.030 72,000 72,280 1.0039 0.841 0.841 0.857 0.832 0.857 86,506 0.8356 -0.98%
2023-10-13 0 1.020 1.020 1.040 1.010 1.070 64,000 65,800 1.0281 0.849 0.849 0.866 0.841 0.891 76,894 0.8557 -1.92%
2023-10-12 0 1.040 1.040 1.050 1.020 1.080 800,000 828,880 1.0361 0.866 0.866 0.874 0.849 0.899 961,174 0.8624 -2.80%
2023-10-11 0 1.070 1.050 1.100 - - 0 0 - 0.891 0.874 0.916 - - 0 - 0.00%
2023-10-10 0 1.070 1.050 1.100 - - 0 0 - 0.891 0.874 0.916 - - 0 - 0.00%
2023-10-09 0 1.070 1.050 1.070 1.050 1.070 64,000 67,840 1.0600 0.891 0.874 0.891 0.874 0.891 76,894 0.8823 1.90%
2023-10-06 0 1.050 1.010 1.060 1.020 1.050 673,440 687,956 1.0216 0.874 0.841 0.882 0.849 0.874 809,116 0.8503 1.94%
2023-10-05 0 1.030 1.020 1.030 1.020 1.030 224,000 230,120 1.0273 0.857 0.849 0.857 0.849 0.857 269,129 0.8551 -0.96%
2023-10-04 0 1.040 1.030 1.040 1.030 1.040 153,900 159,841 1.0386 0.866 0.857 0.866 0.857 0.866 184,906 0.8644 -0.95%
2023-10-03 0 1.050 1.050 1.060 1.050 1.050 112,000 117,600 1.0500 0.874 0.874 0.882 0.874 0.874 134,564 0.8739 -0.94%
2023-09-29 0 1.060 1.060 1.080 1.050 1.080 64,000 68,680 1.0731 0.882 0.882 0.899 0.874 0.899 76,894 0.8932 -1.85%
2023-09-28 0 1.080 1.060 1.080 1.050 1.100 68,000 72,480 1.0659 0.899 0.882 0.899 0.874 0.916 81,700 0.8872 0.00%
2023-09-27 0 1.080 1.070 1.090 - - 0 0 - 0.899 0.891 0.907 - - 0 - 0.00%
2023-09-26 0 1.080 1.080 1.090 1.080 1.100 60,000 65,920 1.0987 0.899 0.899 0.907 0.899 0.916 72,088 0.9144 0.00%
2023-09-25 0 1.080 1.080 1.110 - - 0 0 - 0.899 0.899 0.924 - - 0 - 0.00%
2023-09-22 0 1.080 1.070 1.100 - - 0 0 - 0.899 0.891 0.916 - - 0 - 0.00%
2023-09-21 0 1.080 1.080 1.110 1.050 1.090 44,000 47,800 1.0864 0.899 0.899 0.924 0.874 0.907 52,865 0.9042 0.00%
2023-09-20 0 1.080 1.080 1.110 1.070 1.070 4,000 4,280 1.0700 0.899 0.899 0.924 0.891 0.891 4,806 0.8906 2.86%
2023-09-19 0 1.050 1.050 1.110 1.050 1.100 24,000 26,080 1.0867 0.874 0.874 0.924 0.874 0.916 28,835 0.9044 -3.67%
2023-09-18 0 1.090 1.090 1.110 - - 0 0 - 0.907 0.907 0.924 - - 0 - 0.93%
2023-09-15 0 1.080 1.080 1.110 - - 0 0 - 0.899 0.899 0.924 - - 0 - 0.93%
2023-09-14 0 1.070 1.070 1.120 - - 0 0 - 0.891 0.891 0.932 - - 0 - 0.00%
2023-09-13 0 1.070 1.070 1.100 1.060 1.070 8,000 8,520 1.0650 0.891 0.891 0.916 0.882 0.891 9,612 0.8864 2.88%
2023-09-12 0 1.070 1.060 1.110 1.070 1.070 12,000 12,840 1.0700 0.866 0.858 0.898 0.866 0.866 14,834 0.8656 -2.73%
2023-09-11 0 1.100 1.060 1.120 1.100 1.130 44,000 49,240 1.1191 0.890 0.858 0.906 0.890 0.914 54,390 0.9053 2.80%
2023-09-07 0 1.070 1.070 1.140 - - 0 0 - 0.866 0.866 0.922 - - 0 - 0.94%
2023-09-06 0 1.060 1.060 1.180 - - 0 0 - 0.858 0.858 0.955 - - 0 - 0.95%
2023-09-05 0 1.050 1.050 1.100 1.040 1.100 120,000 129,800 1.0817 0.849 0.849 0.890 0.841 0.890 148,335 0.8750 -1.87%
2023-09-04 0 1.070 1.070 1.160 - - 0 0 - 0.866 0.866 0.938 - - 0 - 3.88%
2023-08-31 0 1.030 1.030 1.060 1.030 1.060 12,000 12,560 1.0467 0.833 0.833 0.858 0.833 0.858 14,834 0.8467 -2.83%
2023-08-30 0 1.060 1.060 1.080 - - 0 0 - 0.858 0.858 0.874 - - 0 - 0.00%
2023-08-29 0 1.060 1.050 1.080 1.050 1.080 100,680 107,033 1.0631 0.858 0.849 0.874 0.849 0.874 124,453 0.8600 0.95%
2023-08-28 0 1.050 1.050 1.080 1.040 1.050 148,000 154,920 1.0468 0.849 0.849 0.874 0.841 0.849 182,947 0.8468 0.00%
2023-08-25 0 1.050 1.050 1.080 1.050 1.060 176,000 186,520 1.0598 0.849 0.849 0.874 0.849 0.858 217,558 0.8573 -4.55%
2023-08-24 0 1.100 1.080 1.110 1.100 1.110 32,000 35,400 1.1063 0.890 0.874 0.898 0.890 0.898 39,556 0.8949 0.00%
2023-08-23 0 1.100 1.080 1.100 1.100 1.100 48,000 52,800 1.1000 0.890 0.874 0.890 0.890 0.890 59,334 0.8899 -1.79%
2023-08-22 0 1.120 1.120 1.130 1.120 1.120 16,000 17,920 1.1200 0.906 0.906 0.914 0.906 0.906 19,778 0.9061 -0.88%
2023-08-21 0 1.130 1.120 1.130 1.090 1.130 188,000 209,800 1.1160 0.914 0.906 0.914 0.882 0.914 232,392 0.9028 0.00%
2023-08-18 0 1.130 1.100 1.170 1.100 1.170 876,000 980,400 1.1192 0.914 0.890 0.947 0.890 0.947 1,082,846 0.9054 -7.38%
2023-08-17 0 1.220 1.180 1.220 1.210 1.220 36,400 44,108 1.2118 0.987 0.955 0.987 0.979 0.987 44,995 0.9803 0.83%
2023-08-16 0 1.210 1.190 1.220 1.210 1.210 60,000 72,600 1.2100 0.979 0.963 0.987 0.979 0.979 74,168 0.9789 0.00%
2023-08-15 0 1.210 1.170 1.220 - - 0 0 - 0.979 0.947 0.987 - - 0 - 0.00%
2023-08-14 0 1.210 1.180 1.220 - - 0 0 - 0.979 0.955 0.987 - - 0 - 0.00%
2023-08-11 0 1.210 1.200 1.230 1.210 1.210 132,000 159,584 1.2090 0.979 0.971 0.995 0.979 0.979 163,169 0.9780 0.83%
2023-08-10 0 1.200 1.190 1.210 - - 0 0 - 0.971 0.963 0.979 - - 0 - 0.00%
2023-08-09 0 1.200 1.180 1.200 1.200 1.200 12,000 14,400 1.2000 0.971 0.955 0.971 0.971 0.971 14,834 0.9708 0.00%
2023-08-08 0 1.200 1.170 1.210 1.200 1.200 32,000 38,400 1.2000 0.971 0.947 0.979 0.971 0.971 39,556 0.9708 0.00%
2023-08-07 0 1.200 1.170 1.200 1.170 1.210 52,000 62,320 1.1985 0.971 0.947 0.971 0.947 0.979 64,279 0.9695 2.56%
2023-08-04 0 1.170 1.170 1.210 1.170 1.170 28,000 32,760 1.1700 0.947 0.947 0.979 0.947 0.947 34,612 0.9465 0.00%
2023-08-03 0 1.170 1.160 1.170 1.150 1.170 48,000 56,080 1.1683 0.947 0.938 0.947 0.930 0.947 59,334 0.9452 0.86%
2023-08-02 0 1.160 1.160 1.210 1.160 1.170 12,000 13,960 1.1633 0.938 0.938 0.979 0.938 0.947 14,834 0.9411 -0.85%
2023-08-01 0 1.170 1.170 1.200 - - 0 0 - 0.947 0.947 0.971 - - 0 - 0.00%
2023-07-31 0 1.170 1.170 1.200 1.170 1.170 36,000 42,120 1.1700 0.947 0.947 0.971 0.947 0.947 44,501 0.9465 0.00%
2023-07-28 0 1.170 1.160 1.170 - - 0 0 - 0.947 0.938 0.947 - - 0 - 0.00%
2023-07-27 0 1.170 1.170 1.200 1.170 1.170 44,000 51,480 1.1700 0.947 0.947 0.971 0.947 0.947 54,390 0.9465 0.00%
2023-07-26 0 1.170 1.170 1.210 - - 0 0 - 0.947 0.947 0.979 - - 0 - 0.86%
2023-07-25 0 1.160 1.160 1.170 1.160 1.230 76,000 89,400 1.1763 0.938 0.938 0.947 0.938 0.995 93,946 0.9516 -2.52%
2023-07-24 0 1.190 1.160 1.190 1.160 1.190 92,000 108,600 1.1804 0.963 0.938 0.963 0.938 0.963 113,724 0.9549 2.59%
2023-07-21 0 1.160 1.150 1.160 1.160 1.160 116,000 134,560 1.1600 0.938 0.930 0.938 0.938 0.938 143,391 0.9384 2.65%
2023-07-20 0 1.130 1.130 1.160 1.130 1.130 8,000 9,040 1.1300 0.914 0.914 0.938 0.914 0.914 9,889 0.9141 0.00%
2023-07-19 0 1.130 1.130 1.160 - - 0 0 - 0.914 0.914 0.938 - - 0 - 0.00%
2023-07-18 0 1.130 1.120 1.150 - - 0 0 - 0.914 0.906 0.930 - - 0 - 0.00%
2023-07-14 0 1.130 1.130 1.160 1.120 1.150 48,000 55,080 1.1475 0.914 0.914 0.938 0.906 0.930 59,334 0.9283 -0.88%
2023-07-13 0 1.140 1.140 1.160 1.140 1.150 68,000 78,160 1.1494 0.922 0.922 0.938 0.922 0.930 84,057 0.9299 0.00%
2023-07-12 0 1.140 1.140 1.150 - - 0 0 - 0.922 0.922 0.930 - - 0 - 1.79%
2023-07-11 0 1.120 1.120 1.160 1.100 1.130 420,000 471,000 1.1214 0.906 0.906 0.938 0.890 0.914 519,173 0.9072 -0.88%
2023-07-10 0 1.130 1.130 1.140 1.120 1.140 28,000 31,600 1.1286 0.914 0.914 0.922 0.906 0.922 34,612 0.9130 0.00%
2023-07-07 0 1.130 1.120 1.150 1.120 1.130 84,000 94,320 1.1229 0.914 0.906 0.930 0.906 0.914 103,835 0.9084 0.00%
2023-07-06 0 1.130 1.130 1.140 1.120 1.140 28,000 31,560 1.1271 0.914 0.914 0.922 0.906 0.922 34,612 0.9118 0.00%
2023-07-05 0 1.130 1.130 1.150 - - 0 0 - 0.914 0.914 0.930 - - 0 - 0.89%
2023-07-04 0 1.120 1.120 1.160 1.120 1.140 160,000 179,520 1.1220 0.906 0.906 0.938 0.906 0.922 197,780 0.9077 0.00%
2023-07-03 0 1.120 1.120 1.160 - - 0 0 - 0.906 0.906 0.938 - - 0 - 0.00%
2023-06-30 0 1.120 1.120 1.160 1.110 1.130 156,000 174,800 1.1205 0.906 0.906 0.938 0.898 0.914 192,836 0.9065 -3.45%
2023-06-29 0 1.160 1.130 1.170 - - 0 0 - 0.938 0.914 0.947 - - 0 - 0.00%
2023-06-28 0 1.160 1.130 1.170 - - 0 0 - 0.938 0.914 0.947 - - 0 - 0.00%
2023-06-27 0 1.160 1.130 1.170 1.160 1.160 4,000 4,640 1.1600 0.938 0.914 0.947 0.938 0.938 4,945 0.9384 0.87%
2023-06-26 0 1.150 1.130 1.150 1.120 1.150 32,000 36,560 1.1425 0.930 0.914 0.930 0.906 0.930 39,556 0.9243 0.88%
2023-06-23 0 1.140 1.140 1.150 1.140 1.140 4,000 4,560 1.1400 0.922 0.922 0.930 0.922 0.922 4,945 0.9222 -0.87%
2023-06-21 0 1.150 1.150 1.160 1.140 1.150 120,000 137,760 1.1480 0.930 0.930 0.938 0.922 0.930 148,335 0.9287 0.00%
2023-06-20 0 1.150 1.150 1.160 1.140 1.150 32,000 36,760 1.1488 0.930 0.930 0.938 0.922 0.930 39,556 0.9293 0.88%
2023-06-19 0 1.140 1.140 1.150 1.120 1.150 32,000 36,400 1.1375 0.922 0.922 0.930 0.906 0.930 39,556 0.9202 -0.87%
2023-06-16 0 1.150 1.120 1.160 - - 0 0 - 0.930 0.906 0.938 - - 0 - 0.00%
2023-06-15 0 1.150 1.120 1.160 - - 0 0 - 0.930 0.906 0.938 - - 0 - 0.00%
2023-06-14 0 1.150 1.150 1.160 1.150 1.150 8,000 9,200 1.1500 0.930 0.930 0.938 0.930 0.930 9,889 0.9303 0.00%
2023-06-13 0 1.150 1.150 1.170 1.150 1.160 80,000 92,600 1.1575 0.930 0.930 0.947 0.930 0.938 98,890 0.9364 -0.86%
2023-06-12 0 1.160 1.150 1.160 1.150 1.160 68,000 78,280 1.1512 0.938 0.930 0.938 0.930 0.938 84,057 0.9313 0.00%
2023-06-09 0 1.160 1.160 1.200 1.150 1.160 152,340 176,660 1.1596 0.938 0.938 0.971 0.930 0.938 188,311 0.9381 -0.85%
2023-06-08 0 1.170 1.170 1.190 1.170 1.190 60,000 71,000 1.1833 0.947 0.947 0.963 0.947 0.963 74,168 0.9573 0.00%
2023-06-07 0 1.170 1.160 1.190 - - 0 0 - 0.947 0.938 0.963 - - 0 - 0.00%
2023-06-06 0 1.170 1.170 1.190 - - 0 0 - 0.947 0.947 0.963 - - 0 - 0.00%
2023-06-05 0 1.170 1.170 1.180 1.170 1.170 28,000 32,760 1.1700 0.947 0.947 0.955 0.947 0.947 34,612 0.9465 0.00%
2023-06-02 0 1.170 1.160 1.180 1.160 1.170 160,000 187,080 1.1693 0.947 0.938 0.955 0.938 0.947 197,780 0.9459 2.63%
2023-06-01 0 1.140 1.120 1.180 1.140 1.180 55,800 65,300 1.1703 0.922 0.906 0.955 0.922 0.955 68,976 0.9467 -0.00%
2023-05-31 0 1.240 1.210 1.240 1.240 1.250 20,000 24,840 1.2420 0.922 0.900 0.922 0.922 0.930 26,891 0.9237 1.64%
2023-05-30 0 1.220 1.210 1.250 1.170 1.250 100,000 123,120 1.2312 0.907 0.900 0.930 0.870 0.930 134,456 0.9157 0.83%
2023-05-29 0 1.210 1.210 1.250 1.210 1.210 36,000 43,560 1.2100 0.900 0.900 0.930 0.900 0.900 48,404 0.8999 -0.82%
2023-05-25 0 1.220 1.210 1.220 1.210 1.220 20,000 24,320 1.2160 0.907 0.900 0.907 0.900 0.907 26,891 0.9044 0.00%
2023-05-24 0 1.220 1.200 1.220 1.200 1.220 12,000 14,560 1.2133 0.907 0.892 0.907 0.892 0.907 16,135 0.9024 -0.81%
2023-05-23 0 1.230 1.220 1.230 1.220 1.230 28,000 34,200 1.2214 0.915 0.907 0.915 0.907 0.915 37,648 0.9084 0.00%
2023-05-22 0 1.230 1.220 1.240 - - 0 0 - 0.915 0.907 0.922 - - 0 - 0.00%
2023-05-19 0 1.230 1.200 1.240 - - 0 0 - 0.915 0.892 0.922 - - 0 - 0.00%
2023-05-18 0 1.230 1.230 1.240 - - 0 0 - 0.915 0.915 0.922 - - 0 - 0.82%
2023-05-17 0 1.220 1.220 1.230 1.220 1.240 60,000 74,320 1.2387 0.907 0.907 0.915 0.907 0.922 80,673 0.9212 -0.81%
2023-05-16 0 1.230 1.220 1.240 1.230 1.230 200,000 246,000 1.2300 0.915 0.907 0.922 0.915 0.915 268,911 0.9148 0.82%
2023-05-15 0 1.220 1.220 1.230 - - 0 0 - 0.907 0.907 0.915 - - 0 - 0.83%
2023-05-12 0 1.210 1.210 1.240 1.200 1.220 44,000 53,600 1.2182 0.900 0.900 0.922 0.892 0.907 59,161 0.9060 -1.63%
2023-05-11 0 1.230 1.230 1.240 - - 0 0 - 0.915 0.915 0.922 - - 0 - 0.00%
2023-05-10 0 1.230 1.230 1.250 1.220 1.230 84,000 103,280 1.2295 0.915 0.915 0.930 0.907 0.915 112,943 0.9144 2.50%
2023-05-09 0 1.200 1.200 1.250 1.200 1.250 520,800 625,136 1.2003 0.892 0.892 0.930 0.892 0.930 700,246 0.8927 0.00%
2023-05-08 0 1.200 1.200 1.250 1.200 1.200 44,000 52,800 1.2000 0.892 0.892 0.930 0.892 0.892 59,161 0.8925 0.00%
2023-05-05 0 1.200 1.200 1.230 - - 0 0 - 0.892 0.892 0.915 - - 0 - 0.00%
2023-05-04 0 1.200 1.200 1.220 1.200 1.200 12,340 14,787 1.1983 0.892 0.892 0.907 0.892 0.892 16,592 0.8912 1.69%
2023-05-03 0 1.180 1.170 1.250 1.180 1.180 8,000 9,440 1.1800 0.878 0.870 0.930 0.878 0.878 10,756 0.8776 -2.48%
2023-05-02 0 1.210 1.190 1.230 1.170 1.210 96,000 114,480 1.1925 0.900 0.885 0.915 0.870 0.900 129,078 0.8869 0.83%
2023-04-28 0 1.200 1.200 1.210 - - 0 0 - 0.892 0.892 0.900 - - 0 - 0.84%
2023-04-27 0 1.190 1.170 1.210 1.170 1.190 68,000 80,400 1.1824 0.885 0.870 0.900 0.870 0.885 91,430 0.8794 1.71%
2023-04-26 0 1.170 1.170 1.190 1.160 1.190 68,000 79,000 1.1618 0.870 0.870 0.885 0.863 0.885 91,430 0.8640 0.86%
2023-04-25 0 1.160 1.160 1.180 1.160 1.190 28,000 32,880 1.1743 0.863 0.863 0.878 0.863 0.885 37,648 0.8734 -1.69%
2023-04-24 0 1.180 1.170 1.190 - - 0 0 - 0.878 0.870 0.885 - - 0 - 0.00%
2023-04-21 0 1.180 1.160 1.190 1.170 1.180 44,000 51,880 1.1791 0.878 0.863 0.885 0.870 0.878 59,161 0.8769 0.85%
2023-04-20 0 1.170 1.170 1.180 1.170 1.170 40,000 46,800 1.1700 0.870 0.870 0.878 0.870 0.870 53,782 0.8702 0.00%
2023-04-19 0 1.170 1.170 1.190 1.170 1.170 156,000 182,520 1.1700 0.870 0.870 0.885 0.870 0.870 209,751 0.8702 -0.85%
2023-04-18 0 1.180 1.170 1.180 1.180 1.180 120,000 141,600 1.1800 0.878 0.870 0.878 0.878 0.878 161,347 0.8776 0.85%
2023-04-17 0 1.170 1.170 1.200 1.170 1.210 60,000 72,280 1.2047 0.870 0.870 0.892 0.870 0.900 80,673 0.8960 0.00%
2023-04-14 0 1.170 1.170 1.180 1.170 1.180 208,000 245,360 1.1796 0.870 0.870 0.878 0.870 0.878 279,668 0.8773 -0.85%
2023-04-13 0 1.180 1.160 1.210 - - 0 0 - 0.878 0.863 0.900 - - 0 - 0.00%
2023-04-12 0 1.180 1.170 1.200 - - 0 0 - 0.878 0.870 0.892 - - 0 - 0.00%
2023-04-11 0 1.180 1.180 1.200 1.160 1.160 8,000 9,280 1.1600 0.878 0.878 0.892 0.863 0.863 10,756 0.8627 0.00%
2023-04-06 0 1.180 1.170 1.180 1.170 1.180 12,000 14,120 1.1767 0.878 0.870 0.878 0.870 0.878 16,135 0.8751 0.00%
2023-04-04 0 1.180 1.180 1.210 1.180 1.210 120,000 144,720 1.2060 0.878 0.878 0.900 0.878 0.900 161,347 0.8969 -2.48%
2023-04-03 0 1.210 1.200 1.210 1.160 1.220 534,000 636,880 1.1927 0.900 0.892 0.900 0.863 0.907 717,994 0.8870 5.22%
2023-03-31 0 1.150 1.150 1.180 - - 2,160 2,376 1.1000 0.855 0.855 0.878 - - 2,904 0.8181 0.00%
2023-03-30 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.855 0.855 0.863 0.855 0.855 26,891 0.8553 0.00%
2023-03-29 0 1.150 1.150 1.160 1.110 1.150 472,000 538,920 1.1418 0.855 0.855 0.863 0.826 0.855 634,631 0.8492 4.55%
2023-03-28 0 1.100 1.100 1.110 1.100 1.100 8,000 8,800 1.1000 0.818 0.818 0.826 0.818 0.818 10,756 0.8181 -0.90%
2023-03-27 0 1.110 1.100 1.120 1.110 1.110 40,000 44,400 1.1100 0.826 0.818 0.833 0.826 0.826 53,782 0.8256 0.00%
2023-03-24 0 1.110 1.100 1.120 1.110 1.110 24,000 26,640 1.1100 0.826 0.818 0.833 0.826 0.826 32,269 0.8256 0.00%
2023-03-23 0 1.110 1.100 1.120 1.100 1.130 576,000 642,200 1.1149 0.826 0.818 0.833 0.818 0.840 774,465 0.8292 5.71%
2023-03-22 0 1.050 1.030 1.080 - - 0 0 - 0.781 0.766 0.803 - - 0 - 0.00%
2023-03-21 0 1.050 1.050 1.070 1.020 1.050 140,000 142,960 1.0211 0.781 0.781 0.796 0.759 0.781 188,238 0.7595 -0.94%
2023-03-20 0 1.060 1.040 1.090 1.060 1.060 8,000 8,480 1.0600 0.788 0.773 0.811 0.788 0.788 10,756 0.7884 0.00%
2023-03-17 0 1.060 1.060 1.100 - - 0 0 - 0.788 0.788 0.818 - - 0 - 0.00%
2023-03-16 0 1.060 1.060 1.110 1.060 1.060 8,140 8,462 1.0396 0.788 0.788 0.826 0.788 0.788 10,945 0.7732 -4.50%
2023-03-15 0 1.110 1.070 1.120 1.050 1.110 724,000 762,840 1.0536 0.826 0.796 0.833 0.781 0.826 973,460 0.7836 2.78%
2023-03-14 0 1.080 1.060 1.100 1.080 1.090 40,000 43,400 1.0850 0.803 0.788 0.818 0.803 0.811 53,782 0.8070 -2.70%
2023-03-13 0 1.110 1.090 1.140 - - 0 0 - 0.826 0.811 0.848 - - 0 - 0.00%
2023-03-10 0 1.110 1.070 1.130 - - 0 0 - 0.826 0.796 0.840 - - 0 - 0.00%
2023-03-09 0 1.110 1.070 1.140 - - 0 0 - 0.826 0.796 0.848 - - 0 - 0.00%
2023-03-08 0 1.110 1.070 1.140 1.110 1.110 52,000 57,720 1.1100 0.826 0.796 0.848 0.826 0.826 69,917 0.8256 -2.63%
2023-03-07 0 1.140 1.110 1.150 1.150 1.150 92,000 105,800 1.1500 0.848 0.826 0.855 0.855 0.855 123,699 0.8553 1.79%
2023-03-06 0 1.120 1.120 1.150 - - 340 363 1.0676 0.833 0.833 0.855 - - 457 0.7941 0.90%
2023-03-03 0 1.110 1.110 1.130 - - 0 0 - 0.826 0.826 0.840 - - 0 - 0.00%
2023-03-02 0 1.110 1.110 1.140 1.100 1.140 76,000 84,880 1.1168 0.826 0.826 0.848 0.818 0.848 102,186 0.8306 -2.63%
2023-03-01 0 1.140 1.140 1.160 1.140 1.150 48,000 55,120 1.1483 0.848 0.848 0.863 0.848 0.855 64,539 0.8541 0.00%
2023-02-28 0 1.140 1.130 1.150 1.100 1.140 64,000 71,960 1.1244 0.848 0.840 0.855 0.818 0.848 86,052 0.8362 5.56%
2023-02-27 0 1.080 1.080 1.090 1.050 1.080 80,000 86,160 1.0770 0.803 0.803 0.811 0.781 0.803 107,565 0.8010 1.89%
2023-02-24 0 1.060 1.050 1.080 - - 0 0 - 0.788 0.781 0.803 - - 0 - 0.00%
2023-02-23 0 1.060 1.040 1.060 1.030 1.060 330,272 341,849 1.0351 0.788 0.773 0.788 0.766 0.788 444,070 0.7698 2.91%
2023-02-22 0 1.030 1.030 1.050 - - 0 0 - 0.766 0.766 0.781 - - 0 - 0.00%
2023-02-21 0 1.030 1.020 1.060 - - 0 0 - 0.766 0.759 0.788 - - 0 - 0.00%
2023-02-20 0 1.030 1.030 1.080 1.030 1.030 100,000 103,000 1.0300 0.766 0.766 0.803 0.766 0.766 134,456 0.7661 0.00%
2023-02-17 0 1.030 1.030 1.080 1.020 1.020 128,000 130,560 1.0200 0.766 0.766 0.803 0.759 0.759 172,103 0.7586 0.98%
2023-02-16 0 1.020 1.020 1.060 1.020 1.030 160,000 164,520 1.0283 0.759 0.759 0.788 0.759 0.766 215,129 0.7647 -1.92%
2023-02-15 0 1.040 1.040 1.060 1.040 1.040 16,000 16,640 1.0400 0.773 0.773 0.788 0.773 0.773 21,513 0.7735 0.00%
2023-02-14 0 1.040 1.030 1.070 1.000 1.040 116,000 120,440 1.0383 0.773 0.766 0.796 0.744 0.773 155,969 0.7722 4.00%
2023-02-13 0 1.000 1.000 1.030 - - 0 0 - 0.744 0.744 0.766 - - 0 - 0.00%
2023-02-10 0 1.000 1.000 1.030 1.000 1.010 424,000 425,080 1.0025 0.744 0.744 0.766 0.744 0.751 570,092 0.7456 -2.91%
2023-02-09 0 1.030 1.030 1.070 1.030 1.030 4,000 4,120 1.0300 0.766 0.766 0.796 0.766 0.766 5,378 0.7661 1.98%
2023-02-08 0 1.010 1.010 1.030 1.000 1.000 12,000 12,000 1.0000 0.751 0.751 0.766 0.744 0.744 16,135 0.7437 0.00%
2023-02-07 0 1.010 1.010 1.030 - - 16 14 0.8750 0.751 0.751 0.766 - - 22 0.6508 1.00%
2023-02-06 0 1.000 1.000 1.030 0.990 0.990 8,000 7,960 0.9950 0.744 0.744 0.766 0.736 0.736 10,756 0.7400 -0.99%
2023-02-03 0 1.010 1.010 1.040 1.000 1.040 248,000 250,840 1.0115 0.751 0.751 0.773 0.744 0.773 333,450 0.7523 -1.94%
2023-02-02 0 1.030 1.020 1.030 - - 0 0 - 0.766 0.759 0.766 - - 0 - -0.96%
2023-02-01 0 1.040 1.020 1.060 1.010 1.040 16,000 16,360 1.0225 0.773 0.759 0.788 0.751 0.773 21,513 0.7605 2.97%
2023-01-31 0 1.010 1.010 1.020 - - 0 0 - 0.751 0.751 0.759 - - 0 - 0.00%
2023-01-30 0 1.010 1.010 1.020 1.000 1.010 14,950 14,912 0.9975 0.751 0.751 0.759 0.744 0.751 20,101 0.7418 -2.88%
2023-01-27 0 1.040 1.020 1.040 1.040 1.040 40,000 41,600 1.0400 0.773 0.759 0.773 0.773 0.773 53,782 0.7735 2.97%
2023-01-26 0 1.010 1.000 1.070 1.000 1.010 64,000 64,560 1.0088 0.751 0.744 0.796 0.744 0.751 86,052 0.7502 1.00%
2023-01-20 0 1.000 1.000 1.040 1.000 1.010 376,000 379,040 1.0081 0.744 0.744 0.773 0.744 0.751 505,554 0.7498 -1.96%
2023-01-19 0 1.020 1.020 1.050 1.010 1.010 40,000 40,400 1.0100 0.759 0.759 0.781 0.751 0.751 53,782 0.7512 0.99%
2023-01-18 0 1.010 1.010 1.050 - - 0 0 - 0.751 0.751 0.781 - - 0 - 1.00%
2023-01-17 0 1.000 1.000 1.040 1.000 1.030 829,371 831,396 1.0024 0.744 0.744 0.773 0.744 0.766 1,115,137 0.7456 -3.85%
2023-01-16 0 1.040 1.000 1.040 - - 0 0 - 0.773 0.744 0.773 - - 0 - 0.00%
2023-01-13 0 1.040 1.010 1.040 1.000 1.050 308,000 308,680 1.0022 0.773 0.751 0.773 0.744 0.781 414,124 0.7454 4.00%
2023-01-12 0 1.000 1.000 1.040 0.990 1.000 476,000 475,120 0.9982 0.744 0.744 0.773 0.736 0.744 640,009 0.7424 0.00%
2023-01-11 0 1.000 1.000 1.010 1.000 1.010 2,056,000 2,057,240 1.0006 0.744 0.744 0.751 0.744 0.751 2,764,410 0.7442 -0.99%
2023-01-10 0 1.010 1.000 1.010 1.020 1.020 24,000 24,280 1.0117 0.751 0.744 0.751 0.759 0.759 32,269 0.7524 -0.98%
2023-01-09 0 1.020 1.020 1.050 - - 0 0 - 0.759 0.759 0.781 - - 0 - 0.99%
2023-01-06 0 1.010 1.010 1.040 0.990 1.010 148,474 147,605 0.9941 0.751 0.751 0.773 0.736 0.751 199,632 0.7394 4.12%
2023-01-05 0 0.970 0.920 0.980 0.920 0.970 168,000 156,680 0.9326 0.721 0.684 0.729 0.684 0.721 225,886 0.6936 3.19%
2023-01-04 0 0.940 0.930 0.940 0.940 0.940 114,780 107,754 0.9388 0.699 0.692 0.699 0.699 0.699 154,328 0.6982 0.00%
2023-01-03 0 0.940 0.920 0.950 0.940 0.940 28,000 26,320 0.9400 0.699 0.684 0.707 0.699 0.699 37,648 0.6991 2.17%
2022-12-30 0 0.920 0.900 0.940 - - 0 0 - 0.684 0.669 0.699 - - 0 - 0.00%
2022-12-29 0 0.920 0.890 0.930 0.890 0.920 52,000 47,160 0.9069 0.684 0.662 0.692 0.662 0.684 69,917 0.6745 4.55%
2022-12-28 0 0.880 0.880 0.900 0.880 0.880 28,000 24,760 0.8843 0.654 0.654 0.669 0.654 0.654 37,648 0.6577 1.15%
2022-12-23 0 0.870 0.870 0.880 - - 0 0 - 0.647 0.647 0.654 - - 0 - 0.00%
2022-12-22 0 0.870 0.870 0.880 0.870 0.870 12,000 10,440 0.8700 0.647 0.647 0.654 0.647 0.647 16,135 0.6471 0.00%
2022-12-21 0 0.870 0.870 0.880 0.870 0.870 28,000 24,560 0.8771 0.647 0.647 0.654 0.647 0.647 37,648 0.6524 0.00%
2022-12-20 0 0.870 0.860 0.880 - - 0 0 - 0.647 0.640 0.654 - - 0 - 0.00%
2022-12-19 0 0.870 0.860 0.880 0.860 0.880 40,000 34,640 0.8660 0.647 0.640 0.654 0.640 0.654 53,782 0.6441 -1.14%
2022-12-16 0 0.880 0.860 0.880 0.860 0.880 344,000 299,160 0.8697 0.654 0.640 0.654 0.640 0.654 462,528 0.6468 3.53%
2022-12-15 0 0.850 0.850 0.860 - - 0 0 - 0.632 0.632 0.640 - - 0 - 0.00%
2022-12-14 0 0.850 0.850 0.870 0.850 0.860 216,000 185,400 0.8583 0.632 0.632 0.647 0.632 0.640 290,424 0.6384 -1.16%
2022-12-13 0 0.860 0.860 0.880 0.860 0.870 148,000 128,880 0.8708 0.640 0.640 0.654 0.640 0.647 198,995 0.6477 -1.15%
2022-12-12 0 0.870 0.870 0.890 0.870 0.890 68,000 60,360 0.8876 0.647 0.647 0.662 0.647 0.662 91,430 0.6602 0.00%
2022-12-09 0 0.870 0.870 0.880 0.870 0.880 60,000 52,680 0.8780 0.647 0.647 0.654 0.647 0.654 80,673 0.6530 0.00%
2022-12-08 0 0.870 0.870 0.880 0.870 0.880 116,000 102,040 0.8797 0.647 0.647 0.654 0.647 0.654 155,969 0.6542 -1.14%
2022-12-07 0 0.880 0.880 0.890 0.850 0.880 36,000 31,520 0.8756 0.654 0.654 0.662 0.632 0.654 48,404 0.6512 2.33%
2022-12-06 0 0.860 0.850 0.860 0.860 0.860 112,033 96,347 0.8600 0.640 0.632 0.640 0.640 0.640 150,635 0.6396 0.00%
2022-12-05 0 0.860 0.860 0.870 0.850 0.850 16,000 13,800 0.8625 0.640 0.640 0.647 0.632 0.632 21,513 0.6415 1.18%
2022-12-02 0 0.850 0.850 0.880 0.850 0.880 116,000 99,920 0.8614 0.632 0.632 0.654 0.632 0.654 155,969 0.6406 -3.41%
2022-12-01 0 0.880 0.880 0.890 - - 4,000 3,520 0.8800 0.654 0.654 0.662 - - 5,378 0.6545 1.15%
2022-11-30 0 0.870 0.860 0.880 0.860 0.870 136,000 118,200 0.8691 0.647 0.640 0.654 0.640 0.647 182,860 0.6464 -1.14%
2022-11-29 0 0.880 0.870 0.890 0.880 0.880 20,000 17,600 0.8800 0.654 0.647 0.662 0.654 0.654 26,891 0.6545 1.15%
2022-11-28 0 0.870 0.870 0.880 0.870 0.880 76,000 66,720 0.8779 0.647 0.647 0.654 0.647 0.654 102,186 0.6529 -2.25%
2022-11-25 0 0.890 0.880 0.890 - - 32,000 28,480 0.8900 0.662 0.654 0.662 - - 43,026 0.6619 0.00%
2022-11-24 0 0.890 0.870 0.890 0.880 0.890 20,000 17,680 0.8840 0.662 0.647 0.662 0.654 0.662 26,891 0.6575 2.30%
2022-11-23 0 0.870 0.880 0.890 0.870 0.880 664,000 584,240 0.8799 0.647 0.654 0.662 0.647 0.654 892,786 0.6544 -1.14%
2022-11-22 0 0.880 0.870 0.890 - - 0 0 - 0.654 0.647 0.662 - - 0 - 0.00%
2022-11-21 0 0.880 0.880 0.890 - - 0 0 - 0.654 0.654 0.662 - - 0 - 0.00%
2022-11-18 0 0.880 0.870 0.890 - - 0 0 - 0.654 0.647 0.662 - - 0 - 0.00%
2022-11-17 0 0.880 0.870 0.890 - - 0 0 - 0.654 0.647 0.662 - - 0 - 0.00%
2022-11-16 0 0.880 0.880 0.890 - - 0 0 - 0.654 0.654 0.662 - - 0 - 0.00%
2022-11-15 0 0.880 0.880 0.900 0.880 0.890 104,000 92,520 0.8896 0.654 0.654 0.669 0.654 0.662 139,834 0.6616 0.00%
2022-11-14 0 0.880 0.880 0.890 - - 0 0 - 0.654 0.654 0.662 - - 0 - 0.00%
2022-11-11 0 0.880 0.880 0.890 - - 0 0 - 0.654 0.654 0.662 - - 0 - 0.00%
2022-11-10 0 0.880 0.880 0.890 0.870 0.890 64,000 56,880 0.8888 0.654 0.654 0.662 0.647 0.662 86,052 0.6610 0.00%
2022-11-09 0 0.880 0.880 0.890 0.870 0.880 16,000 14,040 0.8775 0.654 0.654 0.662 0.647 0.654 21,513 0.6526 -1.12%
2022-11-08 0 0.890 0.880 0.890 - - 0 0 - 0.662 0.654 0.662 - - 0 - 0.00%
2022-11-07 0 0.890 0.880 0.890 - - 0 0 - 0.662 0.654 0.662 - - 0 - 0.00%
2022-11-04 0 0.890 0.880 0.890 0.880 0.890 184,000 163,720 0.8898 0.662 0.654 0.662 0.654 0.662 247,399 0.6618 0.00%
2022-11-03 0 0.890 0.880 0.900 0.870 0.900 328,000 293,080 0.8935 0.662 0.654 0.669 0.647 0.669 441,015 0.6646 0.00%
2022-11-02 0 0.890 0.890 0.910 - - 0 0 - 0.662 0.662 0.677 - - 0 - 1.14%
2022-11-01 0 0.880 0.870 0.910 0.860 0.880 148,000 128,200 0.8662 0.654 0.647 0.677 0.640 0.654 198,995 0.6442 0.00%
2022-10-31 0 0.880 0.860 0.880 - - 0 0 - 0.654 0.640 0.654 - - 0 - 0.00%
2022-10-28 0 0.880 0.860 0.880 - - 0 0 - 0.654 0.640 0.654 - - 0 - 0.00%
2022-10-27 0 0.880 0.870 0.880 - - 0 0 - 0.654 0.647 0.654 - - 0 - 0.00%
2022-10-26 0 0.880 0.870 0.880 - - 0 0 - 0.654 0.647 0.654 - - 0 - 0.00%
2022-10-25 0 0.880 0.870 0.880 0.860 0.890 40,000 35,240 0.8810 0.654 0.647 0.654 0.640 0.662 53,782 0.6552 0.00%
2022-10-24 0 0.880 0.840 0.880 0.850 0.880 36,000 31,000 0.8611 0.654 0.625 0.654 0.632 0.654 48,404 0.6404 1.15%
2022-10-21 0 0.870 0.860 0.890 0.860 0.870 36,000 31,280 0.8689 0.647 0.640 0.662 0.640 0.647 48,404 0.6462 -1.14%
2022-10-20 0 0.880 0.880 0.890 0.870 0.880 16,000 14,080 0.8800 0.654 0.654 0.662 0.647 0.654 21,513 0.6545 -2.22%
2022-10-19 0 0.900 0.890 0.900 - - 0 0 - 0.669 0.662 0.669 - - 0 - -1.10%
2022-10-18 0 0.910 0.900 0.920 - - 0 0 - 0.677 0.669 0.684 - - 0 - 0.00%
2022-10-17 0 0.910 0.890 0.910 - - 0 0 - 0.677 0.662 0.677 - - 0 - -1.09%
2022-10-14 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.684 0.662 0.684 0.684 0.684 10,756 0.6842 2.22%
2022-10-13 0 0.900 0.890 0.920 0.890 0.900 64,000 57,560 0.8994 0.669 0.662 0.684 0.662 0.669 86,052 0.6689 -2.17%
2022-10-12 0 0.920 0.890 0.930 - - 0 0 - 0.684 0.662 0.692 - - 0 - 0.00%
2022-10-11 0 0.920 0.910 0.930 - - 0 0 - 0.684 0.677 0.692 - - 0 - 0.00%
2022-10-10 0 0.920 0.900 0.930 - - 0 0 - 0.684 0.669 0.692 - - 0 - 0.00%
2022-10-07 0 0.920 0.920 0.940 0.900 0.920 28,000 25,560 0.9129 0.684 0.684 0.699 0.669 0.684 37,648 0.6789 0.00%
2022-10-06 0 0.920 0.910 0.930 - - 0 0 - 0.684 0.677 0.692 - - 0 - 0.00%
2022-10-05 0 0.920 0.910 0.930 - - 0 0 - 0.684 0.677 0.692 - - 0 - 1.10%
2022-10-03 0 0.910 0.900 0.920 - - 695 604 0.8691 0.677 0.669 0.684 - - 934 0.6464 0.00%
2022-09-30 0 0.910 0.880 0.930 0.880 0.910 152,640 136,276 0.8928 0.677 0.654 0.692 0.654 0.677 205,233 0.6640 -1.09%
2022-09-29 0 0.920 0.910 0.930 - - 0 0 - 0.684 0.677 0.692 - - 0 - 0.00%
2022-09-28 0 0.920 0.910 0.930 - - 0 0 - 0.684 0.677 0.692 - - 0 - 0.00%
2022-09-27 0 0.920 0.920 0.940 0.900 0.920 124,170 114,067 0.9186 0.684 0.684 0.699 0.669 0.684 166,954 0.6832 0.00%
2022-09-26 0 0.920 0.920 0.940 0.920 0.940 206,508 191,792 0.9287 0.684 0.684 0.699 0.684 0.699 277,662 0.6907 -2.13%
2022-09-23 0 0.940 0.930 0.940 0.940 0.940 80,000 75,200 0.9400 0.699 0.692 0.699 0.699 0.699 107,565 0.6991 0.00%
2022-09-22 0 0.940 0.940 0.950 0.940 0.940 28,000 26,320 0.9400 0.699 0.699 0.707 0.699 0.699 37,648 0.6991 0.00%
2022-09-21 0 0.940 0.940 0.960 0.940 0.960 8,000 7,600 0.9500 0.699 0.699 0.714 0.699 0.714 10,756 0.7066 -2.08%
2022-09-20 0 0.960 0.940 0.960 0.920 0.960 64,000 60,600 0.9469 0.714 0.699 0.714 0.684 0.714 86,052 0.7042 4.35%
2022-09-19 0 0.920 0.920 0.940 0.900 0.920 100,000 90,800 0.9080 0.684 0.684 0.699 0.669 0.684 134,456 0.6753 2.22%
2022-09-16 0 0.900 0.890 0.900 0.890 0.900 48,000 42,760 0.8908 0.669 0.662 0.669 0.662 0.669 64,539 0.6625 2.27%
2022-09-15 0 0.880 0.880 0.900 - - 0 0 - 0.654 0.654 0.669 - - 0 - 0.00%
2022-09-14 0 0.880 0.880 0.910 - - 0 0 - 0.654 0.654 0.677 - - 0 - 0.00%
2022-09-13 0 0.880 0.880 0.910 0.880 0.910 195,340 174,864 0.8952 0.654 0.654 0.677 0.654 0.677 262,646 0.6658 -1.12%
2022-09-09 0 0.920 0.910 0.920 0.900 0.920 696,000 639,920 0.9194 0.662 0.655 0.662 0.648 0.662 967,356 0.6615 0.00%
2022-09-08 0 0.920 0.910 0.920 0.910 0.920 52,000 47,800 0.9192 0.662 0.655 0.662 0.655 0.662 72,274 0.6614 1.10%
2022-09-07 0 0.910 0.900 0.940 0.900 0.920 24,000 21,840 0.9100 0.655 0.648 0.676 0.648 0.662 33,357 0.6547 0.00%
2022-09-06 0 0.910 0.910 0.920 0.910 0.920 204,000 186,160 0.9125 0.655 0.655 0.662 0.655 0.662 283,535 0.6566 -1.09%
2022-09-05 0 0.920 0.910 0.930 0.910 0.920 432,000 397,400 0.9199 0.662 0.655 0.669 0.655 0.662 600,428 0.6619 0.00%
2022-09-02 0 0.920 0.910 0.930 0.920 0.940 296,000 273,240 0.9231 0.662 0.655 0.669 0.662 0.676 411,404 0.6642 -1.08%
2022-09-01 0 0.930 0.920 0.940 0.920 0.940 420,000 390,640 0.9301 0.669 0.662 0.676 0.662 0.676 583,749 0.6692 -1.06%
2022-08-31 0 0.940 0.910 0.940 0.920 0.940 60,000 55,280 0.9213 0.676 0.655 0.676 0.662 0.676 83,393 0.6629 2.17%
2022-08-30 0 0.920 0.920 0.940 0.920 0.950 248,000 230,280 0.9285 0.662 0.662 0.676 0.662 0.684 344,690 0.6681 -2.13%
2022-08-29 0 0.940 0.930 0.950 0.940 0.950 48,000 45,520 0.9483 0.676 0.669 0.684 0.676 0.684 66,714 0.6823 0.00%
2022-08-26 0 0.940 0.930 0.950 0.940 0.950 28,000 26,440 0.9443 0.676 0.669 0.684 0.676 0.684 38,917 0.6794 -1.05%
2022-08-25 0 0.950 0.950 0.970 - - 0 0 - 0.684 0.684 0.698 - - 0 - 0.00%
2022-08-24 0 0.950 0.940 0.970 0.950 0.950 52,000 49,400 0.9500 0.684 0.676 0.698 0.684 0.684 72,274 0.6835 -2.06%
2022-08-23 0 0.970 0.960 0.970 0.960 0.970 64,000 61,960 0.9681 0.698 0.691 0.698 0.691 0.698 88,952 0.6966 1.04%
2022-08-22 0 0.960 0.940 0.960 0.940 0.960 24,000 22,640 0.9433 0.691 0.676 0.691 0.676 0.691 33,357 0.6787 2.13%
2022-08-19 0 0.940 0.930 0.970 0.940 0.970 180,000 171,560 0.9531 0.676 0.669 0.698 0.676 0.698 250,178 0.6858 4.44%
2022-08-18 0 0.900 0.880 0.900 - - 0 0 - 0.648 0.633 0.648 - - 0 - 0.00%
2022-08-17 0 0.900 0.880 0.900 0.900 0.900 38,085 34,172 0.8973 0.648 0.633 0.648 0.648 0.648 52,934 0.6456 1.12%
2022-08-16 0 0.890 0.880 0.900 0.880 0.900 98,085 87,772 0.8949 0.640 0.633 0.648 0.633 0.648 136,326 0.6438 -1.11%
2022-08-15 0 0.900 0.900 0.930 - - 0 0 - 0.648 0.648 0.669 - - 0 - 0.00%
2022-08-12 0 0.900 0.880 0.920 - - 0 0 - 0.648 0.633 0.662 - - 0 - 0.00%
2022-08-11 0 0.900 0.880 0.920 0.900 0.930 84,000 75,960 0.9043 0.648 0.633 0.662 0.648 0.669 116,750 0.6506 -2.17%
2022-08-10 0 0.920 0.880 0.920 - - 0 0 - 0.662 0.633 0.662 - - 0 - 0.00%
2022-08-09 0 0.920 0.890 0.920 0.920 0.920 8,000 7,360 0.9200 0.662 0.640 0.662 0.662 0.662 11,119 0.6619 0.00%
2022-08-08 0 0.920 0.880 0.920 0.920 0.920 4,000 3,680 0.9200 0.662 0.633 0.662 0.662 0.662 5,560 0.6619 3.37%
2022-08-05 0 0.890 0.880 0.890 0.890 0.920 176,000 157,360 0.8941 0.640 0.633 0.640 0.640 0.662 244,619 0.6433 -1.11%
2022-08-04 0 0.900 0.890 0.900 0.900 0.930 720,680 656,018 0.9103 0.648 0.640 0.648 0.648 0.669 1,001,658 0.6549 -6.25%
2022-08-03 0 0.960 0.950 0.960 - - 0 0 - 0.691 0.684 0.691 - - 0 - 0.00%
2022-08-02 0 0.960 0.930 0.960 0.930 0.960 44,000 41,440 0.9418 0.691 0.669 0.691 0.669 0.691 61,155 0.6776 0.00%
2022-08-01 0 0.960 0.940 0.960 - - 0 0 - 0.691 0.676 0.691 - - 0 - 0.00%
2022-07-29 0 0.960 0.940 0.970 - - 0 0 - 0.691 0.676 0.698 - - 0 - 0.00%
2022-07-28 0 0.960 0.940 0.970 0.960 0.960 20,000 19,200 0.9600 0.691 0.676 0.698 0.691 0.691 27,798 0.6907 2.13%
2022-07-27 0 0.940 0.940 0.950 - - 0 0 - 0.676 0.676 0.684 - - 0 - 0.00%
2022-07-26 0 0.940 0.930 0.950 0.930 0.930 4,000 3,720 0.9300 0.676 0.669 0.684 0.669 0.669 5,560 0.6691 0.00%
2022-07-25 0 0.940 0.930 0.960 0.940 0.940 20,000 18,800 0.9400 0.676 0.669 0.691 0.676 0.676 27,798 0.6763 -2.08%
2022-07-22 0 0.960 0.940 0.960 - - 2,181 2,071 0.9496 0.691 0.676 0.691 - - 3,031 0.6832 0.00%
2022-07-21 0 0.960 0.940 0.960 - - 0 0 - 0.691 0.676 0.691 - - 0 - 0.00%
2022-07-20 0 0.960 0.940 0.970 - - 0 0 - 0.691 0.676 0.698 - - 0 - 0.00%
2022-07-19 0 0.960 0.940 0.960 - - 0 0 - 0.691 0.676 0.691 - - 0 - 0.00%
2022-07-18 0 0.960 0.940 0.960 - - 0 0 - 0.691 0.676 0.691 - - 0 - -1.03%
2022-07-15 0 0.970 0.960 0.970 - - 0 0 - 0.698 0.691 0.698 - - 0 - -1.02%
2022-07-14 0 0.980 0.930 0.980 0.960 0.980 56,000 53,840 0.9614 0.705 0.669 0.705 0.691 0.705 77,833 0.6917 3.16%
2022-07-13 0 0.950 0.940 0.980 - - 0 0 - 0.684 0.676 0.705 - - 0 - 0.00%
2022-07-12 0 0.950 0.930 0.990 - - 0 0 - 0.684 0.669 0.712 - - 0 - 0.00%
2022-07-11 0 0.950 0.930 0.990 - - 0 0 - 0.684 0.669 0.712 - - 0 - 0.00%
2022-07-08 0 0.950 0.940 0.990 0.950 0.950 40,000 38,000 0.9500 0.684 0.676 0.712 0.684 0.684 55,595 0.6835 0.00%
2022-07-07 0 0.950 0.950 0.990 - - 0 0 - 0.684 0.684 0.712 - - 0 - 0.00%
2022-07-06 0 0.950 0.950 0.960 0.950 0.950 35,276 33,381 0.9463 0.684 0.684 0.691 0.684 0.684 49,029 0.6808 -2.06%
2022-07-05 0 0.970 0.950 0.980 - - 0 0 - 0.698 0.684 0.705 - - 0 - 0.00%
2022-07-04 0 0.970 0.950 0.970 0.950 0.970 24,000 22,920 0.9550 0.698 0.684 0.698 0.684 0.698 33,357 0.6871 -1.02%
2022-06-30 0 0.980 0.960 1.000 - - 0 0 - 0.705 0.691 0.719 - - 0 - 0.00%
2022-06-29 0 0.980 0.960 0.990 - - 0 0 - 0.705 0.691 0.712 - - 0 - 0.00%
2022-06-28 0 0.980 0.950 0.990 - - 0 0 - 0.705 0.684 0.712 - - 0 - -1.01%
2022-06-27 0 0.990 0.950 0.990 - - 0 0 - 0.712 0.684 0.712 - - 0 - 0.00%
2022-06-24 0 0.990 0.940 0.990 0.990 0.990 4,000 3,960 0.9900 0.712 0.676 0.712 0.712 0.712 5,560 0.7123 0.00%
2022-06-23 0 0.990 0.940 0.990 - - 0 0 - 0.712 0.676 0.712 - - 0 - 0.00%
2022-06-22 0 0.990 0.940 0.990 - - 0 0 - 0.712 0.676 0.712 - - 0 - 0.00%
2022-06-21 0 0.990 0.960 0.990 0.990 0.990 4,000 3,960 0.9900 0.712 0.691 0.712 0.712 0.712 5,560 0.7123 0.00%
2022-06-20 0 0.990 0.940 0.990 1.000 1.000 16,000 16,000 1.0000 0.712 0.676 0.712 0.719 0.719 22,238 0.7195 2.06%
2022-06-17 0 1.030 1.010 1.030 - - 0 0 - 0.698 0.684 0.698 - - 0 - 0.00%
2022-06-16 0 1.030 1.020 1.040 1.010 1.040 272,000 278,800 1.0250 0.698 0.691 0.705 0.684 0.705 401,432 0.6945 -1.90%
2022-06-15 0 1.050 1.020 1.050 1.030 1.050 109,840 112,952 1.0283 0.711 0.691 0.711 0.698 0.711 162,108 0.6968 1.94%
2022-06-14 0 1.030 1.000 1.050 - - 0 0 - 0.698 0.678 0.711 - - 0 - 0.00%
2022-06-13 0 1.030 1.000 1.060 - - 0 0 - 0.698 0.678 0.718 - - 0 - 0.00%
2022-06-10 0 1.030 1.000 1.030 1.000 1.040 76,000 76,280 1.0037 0.698 0.678 0.698 0.678 0.705 112,165 0.6801 -1.90%
2022-06-09 0 1.050 1.000 1.050 1.040 1.060 452,000 475,160 1.0512 0.711 0.678 0.711 0.705 0.718 667,085 0.7123 3.96%
2022-06-08 0 1.010 1.000 1.010 1.000 1.030 368,000 368,720 1.0020 0.684 0.678 0.684 0.678 0.698 543,113 0.6789 -0.98%
2022-06-07 0 1.020 1.020 1.060 - - 0 0 - 0.691 0.691 0.718 - - 0 - 0.00%
2022-06-06 0 1.020 1.020 1.050 - - 0 0 - 0.691 0.691 0.711 - - 0 - 0.99%
2022-06-02 0 1.010 1.010 1.050 - - 2,920 2,803 0.9599 0.684 0.684 0.711 - - 4,309 0.6504 0.00%
2022-06-01 0 1.010 1.000 1.020 1.000 1.050 136,000 136,520 1.0038 0.684 0.678 0.691 0.678 0.711 200,716 0.6802 -0.98%
2022-05-31 0 1.020 1.010 1.050 - - 0 0 - 0.691 0.684 0.711 - - 0 - 0.00%
2022-05-30 0 1.020 1.000 1.020 1.000 1.030 624,000 629,320 1.0085 0.691 0.678 0.691 0.678 0.698 920,931 0.6834 2.00%
2022-05-27 0 1.000 0.990 1.030 1.000 1.000 200,000 200,000 1.0000 0.678 0.671 0.698 0.678 0.678 295,170 0.6776 0.00%
2022-05-26 0 1.000 0.990 1.030 - - 0 0 - 0.678 0.671 0.698 - - 0 - 0.00%
2022-05-25 0 1.000 1.000 1.020 1.000 1.000 208,000 208,000 1.0000 0.678 0.678 0.691 0.678 0.678 306,977 0.6776 -2.91%
2022-05-24 0 1.030 0.990 1.030 1.000 1.030 24,000 24,240 1.0100 0.698 0.671 0.698 0.678 0.698 35,420 0.6844 3.00%
2022-05-23 0 1.000 1.000 1.040 1.000 1.000 8,000 8,000 1.0000 0.678 0.678 0.705 0.678 0.678 11,807 0.6776 0.00%
2022-05-20 0 1.000 1.000 1.010 - - 0 0 - 0.678 0.678 0.684 - - 0 - 1.01%
2022-05-19 0 0.990 0.990 1.030 0.990 0.990 4,840 4,766 0.9847 0.671 0.671 0.698 0.671 0.671 7,143 0.6672 -3.88%
2022-05-18 0 1.030 1.010 1.030 - - 0 0 - 0.698 0.684 0.698 - - 0 - 0.00%
2022-05-17 0 1.030 1.000 1.030 - - 0 0 - 0.698 0.678 0.698 - - 0 - 0.00%
2022-05-16 0 1.030 1.000 1.040 - - 0 0 - 0.698 0.678 0.705 - - 0 - 0.00%
2022-05-13 0 1.030 1.000 1.040 1.030 1.040 20,000 20,720 1.0360 0.698 0.678 0.705 0.698 0.705 29,517 0.7020 1.98%
2022-05-12 0 1.010 1.000 1.050 - - 0 0 - 0.684 0.678 0.711 - - 0 - 0.00%
2022-05-11 0 1.010 1.000 1.050 1.000 1.010 184,000 185,240 1.0067 0.684 0.678 0.711 0.678 0.684 271,557 0.6821 -0.98%
2022-05-10 0 1.020 1.010 1.040 1.020 1.020 96,000 97,920 1.0200 0.691 0.684 0.705 0.691 0.691 141,682 0.6911 -0.97%
2022-05-06 0 1.030 1.020 1.050 - - 0 0 - 0.698 0.691 0.711 - - 0 - 0.00%
2022-05-05 0 1.030 1.030 1.040 1.030 1.030 12,000 12,360 1.0300 0.698 0.698 0.705 0.698 0.698 17,710 0.6979 0.98%
2022-05-04 0 1.020 1.010 1.040 - - 0 0 - 0.691 0.684 0.705 - - 0 - 0.00%
2022-05-03 0 1.020 1.010 1.020 1.010 1.030 956,000 979,440 1.0245 0.691 0.684 0.691 0.684 0.698 1,410,914 0.6942 -2.86%
2022-04-29 0 1.050 1.040 1.050 1.040 1.090 24,000 25,320 1.0550 0.711 0.705 0.711 0.705 0.739 35,420 0.7148 -3.67%
2022-04-28 0 1.090 1.050 1.090 1.090 1.090 13,600 14,536 1.0688 0.739 0.711 0.739 0.739 0.739 20,072 0.7242 3.81%
2022-04-27 0 1.050 1.030 1.050 1.020 1.050 112,000 115,560 1.0318 0.711 0.698 0.711 0.691 0.711 165,295 0.6991 -2.78%
2022-04-26 0 1.080 1.040 1.080 1.070 1.080 476,000 509,680 1.0708 0.732 0.705 0.732 0.725 0.732 702,505 0.7255 1.89%
2022-04-25 0 1.060 1.040 1.080 1.040 1.060 116,000 120,880 1.0421 0.718 0.705 0.732 0.705 0.718 171,199 0.7061 -1.85%
2022-04-22 0 1.080 1.060 1.100 1.060 1.110 424,000 452,920 1.0682 0.732 0.718 0.745 0.718 0.752 625,761 0.7238 -0.92%
2022-04-21 0 1.090 1.070 1.110 1.060 1.100 579,120 626,476 1.0818 0.739 0.725 0.752 0.718 0.745 854,695 0.7330 2.83%
2022-04-20 0 1.060 1.050 1.070 1.050 1.050 228,000 239,600 1.0509 0.718 0.711 0.725 0.711 0.711 336,494 0.7120 0.95%
2022-04-19 0 1.050 1.040 1.050 1.010 1.060 1,102,160 1,147,021 1.0407 0.711 0.705 0.711 0.684 0.718 1,626,625 0.7052 5.00%
2022-04-14 0 1.000 1.000 1.010 0.980 1.010 95,120 94,324 0.9916 0.678 0.678 0.684 0.664 0.684 140,383 0.6719 3.09%
2022-04-13 0 0.970 0.970 0.990 0.970 0.970 120,000 116,880 0.9740 0.657 0.657 0.671 0.657 0.657 177,102 0.6600 0.00%
2022-04-12 0 0.970 0.960 0.970 0.980 0.980 40,000 39,200 0.9800 0.657 0.650 0.657 0.664 0.664 59,034 0.6640 -1.02%
2022-04-11 0 0.980 0.980 0.990 - - 0 0 - 0.664 0.664 0.671 - - 0 - 0.00%
2022-04-08 0 0.980 0.980 0.990 0.980 0.990 248,000 245,040 0.9881 0.664 0.664 0.671 0.664 0.671 366,011 0.6695 -1.01%
2022-04-07 0 0.990 0.970 0.990 0.960 0.990 104,000 100,800 0.9692 0.671 0.657 0.671 0.650 0.671 153,489 0.6567 2.06%
2022-04-06 0 0.970 0.960 0.980 0.960 0.970 144,000 138,880 0.9644 0.657 0.650 0.664 0.650 0.657 212,523 0.6535 1.04%
2022-04-04 0 0.960 0.960 0.970 0.950 0.950 8,000 7,600 0.9500 0.650 0.650 0.657 0.644 0.644 11,807 0.6437 0.00%
2022-04-01 0 0.960 0.960 0.970 0.960 0.960 148,000 141,600 0.9568 0.650 0.650 0.657 0.650 0.650 218,426 0.6483 -1.03%
2022-03-31 0 0.970 0.950 0.970 0.920 0.970 72,070 68,220 0.9466 0.657 0.644 0.657 0.623 0.657 106,365 0.6414 2.11%
2022-03-30 0 0.950 0.950 0.960 0.940 0.950 156,000 146,840 0.9413 0.644 0.644 0.650 0.637 0.644 230,233 0.6378 -1.04%
2022-03-29 0 0.960 0.950 0.970 0.940 0.960 124,000 118,120 0.9526 0.650 0.644 0.657 0.637 0.650 183,006 0.6454 3.23%
2022-03-28 0 0.930 0.930 0.950 0.930 0.930 80,000 74,880 0.9360 0.630 0.630 0.644 0.630 0.630 118,068 0.6342 1.09%
2022-03-25 0 0.920 0.920 0.940 0.910 0.960 112,000 103,240 0.9218 0.623 0.623 0.637 0.617 0.650 165,295 0.6246 -3.16%
2022-03-24 0 0.950 0.950 0.970 0.920 0.950 427,460 400,719 0.9374 0.644 0.644 0.657 0.623 0.644 630,868 0.6352 6.74%
2022-03-23 0 0.890 0.870 0.890 0.880 0.890 84,000 74,160 0.8829 0.603 0.589 0.603 0.596 0.603 123,972 0.5982 0.00%
2022-03-22 0 0.890 0.860 0.890 0.850 0.890 144,000 127,160 0.8831 0.603 0.583 0.603 0.576 0.603 212,523 0.5983 2.30%
2022-03-21 0 0.870 0.860 0.880 - - 0 0 - 0.589 0.583 0.596 - - 0 - 0.00%
2022-03-18 0 0.870 0.870 0.880 0.850 0.850 300,000 255,480 0.8516 0.589 0.589 0.596 0.576 0.576 442,755 0.5770 2.35%
2022-03-17 0 0.850 0.840 0.860 0.820 0.850 68,000 57,560 0.8465 0.576 0.569 0.583 0.556 0.576 100,358 0.5735 1.19%
2022-03-16 0 0.840 0.820 0.840 0.840 0.840 28,000 23,520 0.8400 0.569 0.556 0.569 0.569 0.569 41,324 0.5692 0.00%
2022-03-15 0 0.840 0.830 0.860 - - 0 0 - 0.569 0.562 0.583 - - 0 - 0.00%
2022-03-14 0 0.840 0.830 0.850 0.840 0.840 48,000 40,320 0.8400 0.569 0.562 0.576 0.569 0.569 70,841 0.5692 -1.18%
2022-03-11 0 0.850 0.850 0.890 0.840 0.840 152,000 128,680 0.8466 0.576 0.576 0.603 0.569 0.569 224,329 0.5736 -2.30%
2022-03-10 0 0.870 0.850 0.890 - - 0 0 - 0.589 0.576 0.603 - - 0 - 0.00%
2022-03-09 0 0.870 0.870 0.900 0.840 0.850 56,000 47,320 0.8450 0.589 0.589 0.610 0.569 0.576 82,648 0.5726 0.00%
2022-03-08 0 0.870 0.840 0.870 - - 0 0 - 0.589 0.569 0.589 - - 0 - 0.00%
2022-03-07 0 0.870 0.850 0.900 - - 0 0 - 0.589 0.576 0.610 - - 0 - 0.00%
2022-03-04 0 0.870 0.850 0.930 - - 0 0 - 0.589 0.576 0.630 - - 0 - 0.00%
2022-03-03 0 0.870 0.850 0.930 - - 0 0 - 0.589 0.576 0.630 - - 0 - 0.00%
2022-03-02 0 0.870 0.850 0.920 - - 0 0 - 0.589 0.576 0.623 - - 0 - 0.00%
2022-03-01 0 0.870 0.870 0.920 0.870 0.870 8,000 6,960 0.8700 0.589 0.589 0.623 0.589 0.589 11,807 0.5895 -1.14%
2022-02-28 0 0.880 0.870 0.920 0.880 0.920 236,000 216,560 0.9176 0.596 0.589 0.623 0.596 0.623 348,301 0.6218 0.00%
2022-02-25 0 0.880 0.860 0.880 - - 0 0 - 0.596 0.583 0.596 - - 0 - 0.00%
2022-02-24 0 0.880 0.860 0.900 - - 0 0 - 0.596 0.583 0.610 - - 0 - 0.00%
2022-02-23 0 0.880 0.850 0.900 - - 0 0 - 0.596 0.576 0.610 - - 0 - 0.00%
2022-02-22 0 0.880 0.870 0.890 0.880 0.880 36,000 31,680 0.8800 0.596 0.589 0.603 0.596 0.596 53,131 0.5963 -1.12%
2022-02-21 0 0.890 0.880 0.900 - - 0 0 - 0.603 0.596 0.610 - - 0 - 0.00%
2022-02-18 0 0.890 0.880 0.900 - - 0 0 - 0.603 0.596 0.610 - - 0 - 0.00%
2022-02-17 0 0.890 0.880 0.900 - - 0 0 - 0.603 0.596 0.610 - - 0 - 0.00%
2022-02-16 0 0.890 0.890 0.900 0.890 0.890 92,000 81,880 0.8900 0.603 0.603 0.610 0.603 0.603 135,778 0.6030 0.00%
2022-02-15 0 0.890 0.890 0.920 0.890 0.890 4,000 3,560 0.8900 0.603 0.603 0.623 0.603 0.603 5,903 0.6030 0.00%
2022-02-14 0 0.890 0.890 0.920 - - 0 0 - 0.603 0.603 0.623 - - 0 - 0.00%
2022-02-11 0 0.890 0.890 0.920 - - 0 0 - 0.603 0.603 0.623 - - 0 - 0.00%
2022-02-10 0 0.890 0.880 0.920 - - 0 0 - 0.603 0.596 0.623 - - 0 - 0.00%
2022-02-09 0 0.890 0.890 0.930 0.870 0.890 80,000 70,200 0.8775 0.603 0.603 0.630 0.589 0.603 118,068 0.5946 0.00%
2022-02-08 0 0.890 0.870 0.900 - - 0 0 - 0.603 0.589 0.610 - - 0 - 0.00%
2022-02-07 0 0.890 0.870 0.890 - - 0 0 - 0.603 0.589 0.603 - - 0 - 0.00%
2022-02-04 0 0.890 0.890 0.930 0.880 0.880 8,000 7,040 0.8800 0.603 0.603 0.630 0.596 0.596 11,807 0.5963 1.14%
2022-01-31 0 0.880 0.880 0.940 0.880 0.880 8,000 7,040 0.8800 0.596 0.596 0.637 0.596 0.596 11,807 0.5963 -4.35%
2022-01-28 0 0.920 0.880 0.920 - - 0 0 - 0.623 0.596 0.623 - - 0 - -1.08%
2022-01-27 0 0.930 0.850 0.930 0.930 0.940 120,000 111,680 0.9307 0.630 0.576 0.630 0.630 0.637 177,102 0.6306 2.20%
2022-01-26 0 0.910 0.910 0.920 0.840 0.910 44,000 38,960 0.8855 0.617 0.617 0.623 0.569 0.617 64,937 0.6000 -2.15%
2022-01-25 0 0.930 0.890 0.940 0.930 0.930 32,000 29,760 0.9300 0.630 0.603 0.637 0.630 0.630 47,227 0.6301 0.00%
2022-01-24 0 0.930 0.930 0.950 0.930 0.950 68,000 63,480 0.9335 0.630 0.630 0.644 0.630 0.644 100,358 0.6325 -2.11%
2022-01-21 0 0.950 0.930 0.950 - - 0 0 - 0.644 0.630 0.644 - - 0 - 0.00%
2022-01-20 0 0.950 0.930 0.950 0.930 0.950 12,000 11,240 0.9367 0.644 0.630 0.644 0.630 0.644 17,710 0.6347 2.15%
2022-01-19 0 0.930 0.930 0.950 0.920 0.930 68,000 62,880 0.9247 0.630 0.630 0.644 0.623 0.630 100,358 0.6266 0.00%
2022-01-18 0 0.930 0.910 0.940 - - 0 0 - 0.630 0.617 0.637 - - 0 - 0.00%
2022-01-17 0 0.930 0.910 0.930 - - 0 0 - 0.630 0.617 0.630 - - 0 - -2.11%
2022-01-14 0 0.950 0.910 0.950 0.950 0.950 12,000 11,400 0.9500 0.644 0.617 0.644 0.644 0.644 17,710 0.6437 0.00%
2022-01-13 0 0.950 0.910 0.950 - - 0 0 - 0.644 0.617 0.644 - - 0 - 0.00%
2022-01-12 0 0.950 0.910 0.950 - - 0 0 - 0.644 0.617 0.644 - - 0 - 0.00%
2022-01-11 0 0.950 0.940 0.950 0.890 0.950 48,000 44,600 0.9292 0.644 0.637 0.644 0.603 0.644 70,841 0.6296 2.15%
2022-01-10 0 0.930 0.890 0.930 0.920 0.930 53,700 49,405 0.9200 0.630 0.603 0.630 0.623 0.630 79,253 0.6234 1.09%
2022-01-07 0 0.920 0.880 0.920 0.860 0.920 64,000 58,360 0.9119 0.623 0.596 0.623 0.583 0.623 94,455 0.6179 1.10%
2022-01-06 0 0.910 0.860 0.910 0.840 0.910 136,000 120,520 0.8862 0.617 0.583 0.617 0.569 0.617 200,716 0.6005 5.81%
2022-01-05 0 0.860 0.840 0.860 0.850 0.870 28,000 23,960 0.8557 0.583 0.569 0.583 0.576 0.589 41,324 0.5798 0.00%
2022-01-04 0 0.860 0.840 0.870 - - 9 8 0.8889 0.583 0.569 0.589 - - 13 0.6023 0.00%
2022-01-03 0 0.860 0.840 0.860 0.840 0.860 188,000 158,720 0.8443 0.583 0.569 0.583 0.569 0.583 277,460 0.5720 2.38%
2021-12-31 0 0.840 0.840 0.850 0.840 0.870 22,780 19,504 0.8562 0.569 0.569 0.576 0.569 0.589 33,620 0.5801 -3.45%
2021-12-30 0 0.870 0.840 0.870 0.840 0.870 56,000 47,240 0.8436 0.589 0.569 0.589 0.569 0.589 82,648 0.5716 3.57%
2021-12-29 0 0.840 0.840 0.870 0.820 0.870 28,000 23,480 0.8386 0.569 0.569 0.589 0.556 0.589 41,324 0.5682 1.20%
2021-12-28 0 0.830 0.830 0.840 0.830 0.830 92,000 76,360 0.8300 0.562 0.562 0.569 0.562 0.562 135,778 0.5624 0.00%
2021-12-24 0 0.830 0.820 0.830 - - 0 0 - 0.562 0.556 0.562 - - 0 - 0.00%
2021-12-23 0 0.830 0.830 0.840 0.820 0.830 40,000 33,160 0.8290 0.562 0.562 0.569 0.556 0.562 59,034 0.5617 0.00%
2021-12-22 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 0.562 0.556 0.562 0.562 0.562 29,517 0.5624 0.00%
2021-12-21 0 0.830 0.820 0.840 0.820 0.830 520,400 431,896 0.8299 0.562 0.556 0.569 0.556 0.562 768,033 0.5623 -1.19%
2021-12-20 0 0.840 0.820 0.840 - - 19 16 0.8421 0.569 0.556 0.569 - - 28 0.5706 0.00%
2021-12-17 0 0.840 0.830 0.840 - - 1,360 1,060 0.7794 0.569 0.562 0.569 - - 2,007 0.5281 0.00%
2021-12-16 0 0.840 0.830 0.840 0.810 0.840 40,000 33,480 0.8370 0.569 0.562 0.569 0.549 0.569 59,034 0.5671 0.00%
2021-12-15 0 0.840 0.820 0.840 - - 0 0 - 0.569 0.556 0.569 - - 0 - 0.00%
2021-12-14 0 0.840 0.830 0.840 0.820 0.840 16,000 13,200 0.8250 0.569 0.562 0.569 0.556 0.569 23,614 0.5590 1.20%
2021-12-13 0 0.830 0.830 0.840 0.820 0.840 266,460 222,958 0.8367 0.562 0.562 0.569 0.556 0.569 393,255 0.5670 1.22%
2021-12-10 0 0.820 0.810 0.840 - - 0 0 - 0.556 0.549 0.569 - - 0 - 0.00%
2021-12-09 0 0.820 0.820 0.840 0.810 0.810 32,000 25,920 0.8100 0.556 0.556 0.569 0.549 0.549 47,227 0.5488 1.23%
2021-12-08 0 0.810 0.800 0.810 0.810 0.810 20,973 16,949 0.8081 0.549 0.542 0.549 0.549 0.549 30,953 0.5476 0.00%
2021-12-07 0 0.810 0.800 0.820 - - 0 0 - 0.549 0.542 0.556 - - 0 - 0.00%
2021-12-06 0 0.810 0.800 0.820 0.810 0.810 12,000 9,720 0.8100 0.549 0.542 0.556 0.549 0.549 17,710 0.5488 -1.22%
2021-12-03 0 0.820 0.810 0.820 0.840 0.840 24,000 19,760 0.8233 0.556 0.549 0.556 0.569 0.569 35,420 0.5579 1.23%
2021-12-02 0 0.810 0.800 0.830 0.810 0.810 20,000 16,200 0.8100 0.549 0.542 0.562 0.549 0.549 29,517 0.5488 0.00%
2021-12-01 0 0.810 0.800 0.810 - - 0 0 - 0.549 0.542 0.549 - - 0 - 0.00%
2021-11-30 0 0.810 0.800 0.810 0.830 0.830 140,000 115,640 0.8260 0.549 0.542 0.549 0.562 0.562 206,619 0.5597 0.00%
2021-11-29 0 0.810 0.800 0.840 0.800 0.810 72,000 57,600 0.8000 0.549 0.542 0.569 0.542 0.549 106,261 0.5421 1.25%
2021-11-26 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.542 0.529 0.542 0.542 0.542 5,903 0.5421 1.27%
2021-11-25 0 0.790 0.790 0.800 0.780 0.780 36,000 28,080 0.7800 0.535 0.535 0.542 0.529 0.529 53,131 0.5285 0.00%
2021-11-24 0 0.790 0.790 0.800 - - 0 0 - 0.535 0.535 0.542 - - 0 - 0.00%
2021-11-23 0 0.790 0.780 0.800 0.790 0.790 192,000 150,360 0.7831 0.535 0.529 0.542 0.535 0.535 283,364 0.5306 2.60%
2021-11-22 0 0.770 0.770 0.790 - - 0 0 - 0.522 0.522 0.535 - - 0 - 0.00%
2021-11-19 0 0.770 0.770 0.790 0.770 0.770 16,000 12,320 0.7700 0.522 0.522 0.535 0.522 0.522 23,614 0.5217 -2.53%
2021-11-18 0 0.790 0.770 0.790 - - 0 0 - 0.535 0.522 0.535 - - 0 - 0.00%
2021-11-17 0 0.790 0.770 0.800 0.790 0.800 220,000 174,000 0.7909 0.535 0.522 0.542 0.535 0.542 324,687 0.5359 -1.25%
2021-11-16 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.542 0.535 0.549 0.542 0.542 29,517 0.5421 0.00%
2021-11-15 0 0.800 0.790 0.800 0.800 0.810 128,000 102,440 0.8003 0.542 0.535 0.542 0.542 0.549 188,909 0.5423 0.00%
2021-11-12 0 0.800 0.770 0.800 - - 0 0 - 0.542 0.522 0.542 - - 0 - 0.00%
2021-11-11 0 0.800 0.790 0.800 0.780 0.800 284,000 224,080 0.7890 0.542 0.535 0.542 0.529 0.542 419,142 0.5346 2.56%
2021-11-10 0 0.780 0.770 0.800 0.760 0.770 687,460 528,984 0.7695 0.529 0.522 0.542 0.515 0.522 1,014,589 0.5214 2.63%
2021-11-09 0 0.760 0.740 0.760 - - 0 0 - 0.515 0.501 0.515 - - 0 - 0.00%
2021-11-08 0 0.760 0.740 0.760 0.740 0.750 28,000 20,800 0.7429 0.515 0.501 0.515 0.501 0.508 41,324 0.5033 0.00%
2021-11-05 0 0.760 0.750 0.770 0.750 0.770 29,500 22,280 0.7553 0.515 0.508 0.522 0.508 0.522 43,538 0.5117 1.33%
2021-11-04 0 0.750 0.740 0.760 - - 0 0 - 0.508 0.501 0.515 - - 0 - 0.00%
2021-11-03 0 0.750 0.740 0.760 - - 0 0 - 0.508 0.501 0.515 - - 0 - 0.00%
2021-11-02 0 0.750 0.750 0.760 - - 0 0 - 0.508 0.508 0.515 - - 0 - 0.00%
2021-11-01 0 0.750 0.740 0.760 - - 0 0 - 0.508 0.501 0.515 - - 0 - 0.00%
2021-10-29 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.508 0.508 0.522 0.508 0.508 59,034 0.5082 -2.60%
2021-10-28 0 0.770 0.760 0.770 - - 1,560 1,154 0.7397 0.522 0.515 0.522 - - 2,302 0.5012 0.00%
2021-10-27 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.522 0.515 0.522 0.522 0.522 177,102 0.5217 0.00%
2021-10-26 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.522 0.515 0.522 0.522 0.522 177,102 0.5217 0.00%
2021-10-25 0 0.770 0.770 0.780 0.770 0.770 16,000 12,320 0.7700 0.522 0.522 0.529 0.522 0.522 23,614 0.5217 -1.28%
2021-10-22 0 0.780 0.770 0.780 - - 0 0 - 0.529 0.522 0.529 - - 0 - 0.00%
2021-10-21 0 0.780 0.770 0.800 0.760 0.800 48,000 37,040 0.7717 0.529 0.522 0.542 0.515 0.542 70,841 0.5229 1.30%
2021-10-20 0 0.770 0.760 0.800 0.770 0.770 80,000 61,600 0.7700 0.522 0.515 0.542 0.522 0.522 118,068 0.5217 0.00%
2021-10-19 0 0.770 0.770 0.780 - - 0 0 - 0.522 0.522 0.529 - - 0 - 0.00%
2021-10-18 0 0.770 0.760 0.780 0.770 0.780 228,000 176,560 0.7744 0.522 0.515 0.529 0.522 0.529 336,494 0.5247 -1.28%
2021-10-15 0 0.780 0.770 0.780 0.770 0.780 104,000 80,160 0.7708 0.529 0.522 0.529 0.522 0.529 153,489 0.5223 0.00%
2021-10-12 0 0.780 0.770 0.780 0.780 0.780 140,000 109,200 0.7800 0.529 0.522 0.529 0.529 0.529 206,619 0.5285 -2.50%
2021-10-11 0 0.800 0.790 0.800 - - 240 180 0.7500 0.542 0.535 0.542 - - 354 0.5082 0.00%
2021-10-08 0 0.800 0.770 0.800 0.780 0.800 48,000 37,520 0.7817 0.542 0.522 0.542 0.529 0.542 70,841 0.5296 2.56%
2021-10-07 0 0.780 0.760 0.780 0.770 0.780 88,000 68,160 0.7745 0.529 0.515 0.529 0.522 0.529 129,875 0.5248 1.30%
2021-10-06 0 0.770 0.760 0.780 0.760 0.770 1,124,000 855,080 0.7607 0.522 0.515 0.529 0.515 0.522 1,658,857 0.5155 -1.28%
2021-10-05 0 0.780 0.770 0.780 0.760 0.780 1,060,000 806,000 0.7604 0.529 0.522 0.529 0.515 0.529 1,564,403 0.5152 0.00%
2021-10-04 0 0.780 0.770 0.800 0.760 0.780 1,056,000 802,880 0.7603 0.529 0.522 0.542 0.515 0.529 1,558,499 0.5152 1.30%
2021-09-30 0 0.770 0.770 0.780 0.760 0.760 104,000 79,040 0.7600 0.522 0.522 0.529 0.515 0.515 153,489 0.5150 0.00%
2021-09-29 0 0.770 0.760 0.770 - - 0 0 - 0.522 0.515 0.522 - - 0 - 0.00%
2021-09-28 0 0.770 0.770 0.800 0.760 0.780 488,000 375,840 0.7702 0.522 0.522 0.542 0.515 0.529 720,216 0.5218 1.32%
2021-09-27 0 0.760 0.740 0.770 - - 0 0 - 0.515 0.501 0.522 - - 0 - 0.00%
2021-09-24 0 0.760 0.760 0.770 0.750 0.760 64,000 48,600 0.7594 0.515 0.515 0.522 0.508 0.515 94,455 0.5145 -2.56%
2021-09-23 0 0.780 0.760 0.780 - - 0 0 - 0.529 0.515 0.529 - - 0 - 0.00%
2021-09-21 0 0.780 0.750 0.790 - - 1,900 1,292 0.6800 0.529 0.508 0.535 - - 2,804 0.4608 0.00%
2021-09-20 0 0.780 0.760 0.780 0.760 0.780 256,000 197,080 0.7698 0.529 0.515 0.529 0.515 0.529 377,818 0.5216 -2.50%
2021-09-17 0 0.800 0.790 0.810 0.790 0.800 104,000 82,600 0.7942 0.542 0.535 0.549 0.535 0.542 153,489 0.5382 0.00%
2021-09-16 0 0.800 0.790 0.800 - - 0 0 - 0.542 0.535 0.542 - - 0 - 0.00%
2021-09-15 0 0.800 0.790 0.810 - - 0 0 - 0.542 0.535 0.549 - - 0 - 0.00%
2021-09-14 0 0.800 0.790 0.820 0.790 0.810 472,000 376,600 0.7979 0.542 0.535 0.556 0.535 0.549 696,602 0.5406 -2.44%
2021-09-13 0 0.820 0.810 0.830 0.820 0.820 52,000 42,640 0.8200 0.556 0.549 0.562 0.556 0.556 76,744 0.5556 0.00%
2021-09-10 0 0.820 0.820 0.830 - - 0 0 - 0.556 0.556 0.562 - - 0 - 0.00%
2021-09-09 0 0.820 0.820 0.840 - - 0 0 - 0.556 0.556 0.569 - - 0 - 0.00%
2021-09-08 0 0.820 0.800 0.830 - - 0 0 - 0.556 0.542 0.562 - - 0 - -0.00%
2021-09-07 0 0.850 0.840 0.850 0.850 0.850 32,000 27,200 0.8500 0.556 0.549 0.556 0.556 0.556 48,955 0.5556 0.00%
2021-09-06 0 0.850 0.840 0.850 0.850 0.850 8,000 6,800 0.8500 0.556 0.549 0.556 0.556 0.556 12,239 0.5556 0.00%
2021-09-03 0 0.850 0.850 0.880 0.850 0.850 516,000 438,600 0.8500 0.556 0.556 0.575 0.556 0.556 789,401 0.5556 -2.30%
2021-09-02 0 0.870 0.850 0.870 0.860 0.870 112,000 97,240 0.8682 0.569 0.556 0.569 0.562 0.569 171,343 0.5675 1.16%
2021-09-01 0 0.860 0.850 0.880 - - 0 0 - 0.562 0.556 0.575 - - 0 - 1.18%
2021-08-31 0 0.850 0.840 0.860 0.840 0.850 192,000 161,760 0.8425 0.556 0.549 0.562 0.549 0.556 293,730 0.5507 0.00%
2021-08-30 0 0.850 0.850 0.860 0.850 0.850 32,000 27,200 0.8500 0.556 0.556 0.562 0.556 0.556 48,955 0.5556 0.00%
2021-08-27 0 0.850 0.830 0.860 0.830 0.850 124,000 103,800 0.8371 0.556 0.543 0.562 0.543 0.556 189,701 0.5472 3.66%
2021-08-26 0 0.820 0.810 0.830 0.820 0.820 20,000 16,400 0.8200 0.536 0.529 0.543 0.536 0.536 30,597 0.5360 -1.20%
2021-08-25 0 0.830 0.810 0.830 - - 0 0 - 0.543 0.529 0.543 - - 0 - 0.00%
2021-08-24 0 0.830 0.820 0.830 - - 0 0 - 0.543 0.536 0.543 - - 0 - 0.00%
2021-08-23 0 0.830 0.810 0.830 0.830 0.840 52,000 43,560 0.8377 0.543 0.529 0.543 0.543 0.549 79,552 0.5476 2.47%
2021-08-20 0 0.810 0.800 0.810 0.810 0.820 148,000 120,160 0.8119 0.529 0.523 0.529 0.529 0.536 226,417 0.5307 -3.57%
2021-08-19 0 0.840 0.820 0.840 0.820 0.840 60,000 49,600 0.8267 0.549 0.536 0.549 0.536 0.549 91,791 0.5404 1.20%
2021-08-18 0 0.830 0.820 0.840 - - 800 620 0.7750 0.543 0.536 0.549 - - 1,224 0.5066 0.00%
2021-08-17 0 0.830 0.820 0.860 - - 0 0 - 0.543 0.536 0.562 - - 0 - 0.00%
2021-08-16 0 0.830 0.820 0.830 - - 0 0 - 0.543 0.536 0.543 - - 0 - -3.49%
2021-08-13 0 0.860 0.820 0.860 - - 0 0 - 0.562 0.536 0.562 - - 0 - 0.00%
2021-08-12 0 0.860 0.820 0.860 0.830 0.860 44,000 36,640 0.8327 0.562 0.536 0.562 0.543 0.562 67,313 0.5443 3.61%
2021-08-11 0 0.830 0.820 0.850 - - 0 0 - 0.543 0.536 0.556 - - 0 - 0.00%
2021-08-10 0 0.830 0.830 0.870 0.820 0.830 60,000 49,360 0.8227 0.543 0.543 0.569 0.536 0.543 91,791 0.5377 -3.49%
2021-08-09 0 0.860 0.830 0.860 - - 0 0 - 0.562 0.543 0.562 - - 0 - 0.00%
2021-08-06 0 0.860 0.830 0.860 - - 0 0 - 0.562 0.543 0.562 - - 0 - 0.00%
2021-08-05 0 0.860 0.840 0.860 0.860 0.860 184,000 158,240 0.8600 0.562 0.549 0.562 0.562 0.562 281,492 0.5621 -2.27%
2021-08-04 0 0.880 0.840 0.880 - - 0 0 - 0.575 0.549 0.575 - - 0 - 0.00%
2021-08-03 0 0.880 0.850 0.880 0.850 0.880 52,000 44,560 0.8569 0.575 0.556 0.575 0.556 0.575 79,552 0.5601 3.53%
2021-08-02 0 0.850 0.840 0.850 0.840 0.850 28,000 23,640 0.8443 0.556 0.549 0.556 0.549 0.556 42,836 0.5519 3.66%
2021-07-30 0 0.820 0.810 0.850 - - 0 0 - 0.536 0.529 0.556 - - 0 - 0.00%
2021-07-29 0 0.820 0.820 0.850 0.800 0.850 280,000 227,840 0.8137 0.536 0.536 0.556 0.523 0.556 428,357 0.5319 2.50%
2021-07-28 0 0.800 0.800 0.840 0.800 0.850 312,000 255,200 0.8179 0.523 0.523 0.549 0.523 0.556 477,312 0.5347 -3.61%
2021-07-27 0 0.830 0.830 0.850 0.830 0.850 16,000 13,440 0.8400 0.543 0.543 0.556 0.543 0.556 24,478 0.5491 0.00%
2021-07-26 0 0.830 0.830 0.850 0.830 0.830 28,000 23,240 0.8300 0.543 0.543 0.556 0.543 0.543 42,836 0.5425 -2.35%
2021-07-23 0 0.850 0.840 0.890 - - 0 0 - 0.556 0.549 0.582 - - 0 - 0.00%
2021-07-22 0 0.850 0.840 0.890 - - 0 0 - 0.556 0.549 0.582 - - 0 - 0.00%
2021-07-21 0 0.850 0.840 0.850 0.840 0.850 44,000 37,360 0.8491 0.556 0.549 0.556 0.549 0.556 67,313 0.5550 0.00%
2021-07-20 0 0.850 0.850 0.900 0.850 0.850 16,000 13,600 0.8500 0.556 0.556 0.588 0.556 0.556 24,478 0.5556 -6.59%
2021-07-19 0 0.910 0.850 0.910 0.870 0.920 24,000 21,480 0.8950 0.595 0.556 0.595 0.569 0.601 36,716 0.5850 5.81%
2021-07-16 0 0.860 0.850 0.860 0.850 0.860 36,000 30,640 0.8511 0.562 0.556 0.562 0.556 0.562 55,074 0.5563 1.18%
2021-07-15 0 0.850 0.850 0.870 - - 0 0 - 0.556 0.556 0.569 - - 0 - 0.00%
2021-07-14 0 0.850 0.840 0.860 0.850 0.850 100,000 85,000 0.8500 0.556 0.549 0.562 0.556 0.556 152,985 0.5556 -2.30%
2021-07-13 0 0.870 0.840 0.870 - - 0 0 - 0.569 0.549 0.569 - - 0 - 0.00%
2021-07-12 0 0.870 0.850 0.870 0.850 0.880 60,000 51,280 0.8547 0.569 0.556 0.569 0.556 0.575 91,791 0.5587 3.57%
2021-07-09 0 0.840 0.830 0.850 0.830 0.890 56,000 47,080 0.8407 0.549 0.543 0.556 0.543 0.582 85,671 0.5495 1.20%
2021-07-08 0 0.830 0.830 0.870 0.820 0.900 900,000 770,480 0.8561 0.543 0.543 0.569 0.536 0.588 1,376,862 0.5596 -2.35%
2021-07-07 0 0.850 0.850 0.870 - - 0 0 - 0.556 0.556 0.569 - - 0 - 3.66%
2021-07-06 0 0.820 0.820 0.870 0.810 0.830 344,000 280,160 0.8144 0.536 0.536 0.569 0.529 0.543 526,267 0.5324 -3.53%
2021-07-05 0 0.850 0.830 0.910 0.840 0.910 316,000 271,840 0.8603 0.556 0.543 0.595 0.549 0.595 483,431 0.5623 0.00%
2021-07-02 0 0.850 0.850 0.890 0.850 0.900 92,170 82,619 0.8964 0.556 0.556 0.582 0.556 0.588 141,006 0.5859 1.19%
2021-06-30 0 0.840 0.840 0.870 0.830 0.850 80,000 67,320 0.8415 0.549 0.549 0.569 0.543 0.556 122,388 0.5501 -3.45%
2021-06-29 0 0.870 0.850 0.870 0.850 0.870 8,000 6,880 0.8600 0.569 0.556 0.569 0.556 0.569 12,239 0.5621 3.57%
2021-06-28 0 0.840 0.840 0.880 - - 0 0 - 0.549 0.549 0.575 - - 0 - 1.20%
2021-06-25 0 0.830 0.830 0.860 - - 0 0 - 0.543 0.543 0.562 - - 0 - 1.22%
2021-06-24 0 0.820 0.810 0.860 0.820 0.820 28,000 22,960 0.8200 0.536 0.529 0.562 0.536 0.536 42,836 0.5360 0.00%
2021-06-23 0 0.820 0.820 0.850 - - 0 0 - 0.536 0.536 0.556 - - 0 - 0.00%
2021-06-22 0 0.820 0.810 0.850 - - 0 0 - 0.536 0.529 0.556 - - 0 - 0.00%
2021-06-21 0 0.820 0.800 0.820 - - 0 0 - 0.536 0.523 0.536 - - 0 - 0.00%
2021-06-18 0 0.820 0.810 0.820 0.820 0.820 260,000 213,200 0.8200 0.536 0.529 0.536 0.536 0.536 397,760 0.5360 0.00%
2021-06-17 0 0.820 0.820 0.860 0.810 0.840 636,000 527,560 0.8295 0.536 0.536 0.562 0.529 0.549 972,982 0.5422 -3.53%
2021-06-16 0 0.850 0.840 0.880 0.850 0.850 36,000 30,600 0.8500 0.556 0.549 0.575 0.556 0.556 55,074 0.5556 0.00%
2021-06-15 0 0.850 0.840 0.860 - - 0 0 - 0.556 0.549 0.562 - - 0 - 0.00%
2021-06-11 0 0.850 0.810 0.870 - - 0 0 - 0.556 0.529 0.569 - - 0 - 0.00%
2021-06-10 0 0.850 0.810 0.860 0.850 0.870 296,000 253,560 0.8566 0.556 0.529 0.562 0.556 0.569 452,834 0.5599 -2.30%
2021-06-09 0 0.870 0.860 0.870 0.870 0.870 8,736 7,563 0.8657 0.569 0.562 0.569 0.569 0.569 13,365 0.5659 0.00%
2021-06-08 0 0.870 0.870 0.880 0.860 0.880 256,000 222,040 0.8673 0.569 0.569 0.575 0.562 0.575 391,641 0.5669 -1.14%
2021-06-07 0 0.880 0.860 0.880 0.880 0.880 12,000 10,560 0.8800 0.575 0.562 0.575 0.575 0.575 18,358 0.5752 -1.12%
2021-06-04 0 0.890 0.870 0.890 - - 0 0 - 0.582 0.569 0.582 - - 0 - 0.00%
2021-06-03 0 0.890 0.860 0.890 0.890 0.900 104,000 93,560 0.8996 0.582 0.562 0.582 0.582 0.588 159,104 0.5880 -1.11%
2021-06-02 0 0.900 0.860 0.900 0.900 0.900 140,000 126,000 0.9000 0.588 0.562 0.588 0.588 0.588 214,178 0.5883 2.27%
2021-06-01 0 0.880 0.860 0.880 0.850 0.880 12,000 10,440 0.8700 0.575 0.562 0.575 0.556 0.575 18,358 0.5687 0.00%
2021-05-31 0 0.880 0.850 0.900 0.880 0.880 28,000 24,640 0.8800 0.575 0.556 0.588 0.575 0.575 42,836 0.5752 0.00%
2021-05-28 0 0.880 0.850 0.880 0.860 0.880 576,000 495,440 0.8601 0.575 0.556 0.575 0.562 0.575 881,191 0.5622 2.33%
2021-05-27 0 0.860 0.850 0.860 - - 0 0 - 0.562 0.556 0.562 - - 0 - 0.00%
2021-05-26 0 0.860 0.850 0.860 0.840 0.860 8,000 6,800 0.8500 0.562 0.556 0.562 0.549 0.562 12,239 0.5556 1.18%
2021-05-25 0 0.850 0.840 0.850 0.850 0.860 140,000 119,240 0.8517 0.556 0.549 0.556 0.556 0.562 214,178 0.5567 -2.30%
2021-05-24 0 0.870 0.860 0.870 0.870 0.870 156,000 135,720 0.8700 0.569 0.562 0.569 0.569 0.569 238,656 0.5687 1.16%
2021-05-21 0 0.860 0.860 0.870 0.860 0.860 76,000 65,360 0.8600 0.562 0.562 0.569 0.562 0.562 116,268 0.5621 0.00%
2021-05-20 0 0.860 0.860 0.880 0.860 0.870 156,000 134,520 0.8623 0.562 0.562 0.575 0.562 0.569 238,656 0.5637 -2.27%
2021-05-18 0 0.880 0.870 0.880 - - 0 0 - 0.575 0.569 0.575 - - 0 - -1.12%
2021-05-17 0 0.890 0.880 0.890 0.880 0.890 164,000 145,840 0.8893 0.582 0.575 0.582 0.575 0.582 250,895 0.5813 -1.11%
2021-05-14 0 0.900 0.870 0.950 0.870 0.900 348,000 313,040 0.8995 0.588 0.569 0.621 0.569 0.588 532,386 0.5880 5.88%
2021-05-13 0 0.900 0.890 0.900 0.900 0.920 256,000 234,440 0.9158 0.556 0.549 0.556 0.556 0.568 414,678 0.5654 -2.17%
2021-05-12 0 0.920 0.900 0.920 0.910 0.920 8,000 7,320 0.9150 0.568 0.556 0.568 0.562 0.568 12,959 0.5649 1.10%
2021-05-11 0 0.910 0.870 0.910 - - 0 0 - 0.562 0.537 0.562 - - 0 - 0.00%
2021-05-10 0 0.910 0.870 0.920 - - 0 0 - 0.562 0.537 0.568 - - 0 - 0.00%
2021-05-07 0 0.910 0.870 0.930 - - 0 0 - 0.562 0.537 0.574 - - 0 - 0.00%
2021-05-06 0 0.910 0.890 0.910 - - 0 0 - 0.562 0.549 0.562 - - 0 - -2.15%
2021-05-05 0 0.930 0.890 0.930 - - 0 0 - 0.574 0.549 0.574 - - 0 - 0.00%
2021-05-04 0 0.930 0.910 0.930 0.930 0.930 104,000 94,720 0.9108 0.574 0.562 0.574 0.574 0.574 168,463 0.5623 0.00%
2021-05-03 0 0.930 0.900 0.930 0.900 0.930 52,000 46,920 0.9023 0.574 0.556 0.574 0.556 0.574 84,232 0.5570 3.33%
2021-04-30 0 0.900 0.890 0.920 0.900 0.900 640,000 576,000 0.9000 0.556 0.549 0.568 0.556 0.556 1,036,696 0.5556 0.00%
2021-04-29 0 0.900 0.900 0.920 - - 0 0 - 0.556 0.556 0.568 - - 0 - 0.00%
2021-04-28 0 0.900 0.900 0.930 0.900 0.900 156,000 140,400 0.9000 0.556 0.556 0.574 0.556 0.556 252,695 0.5556 -2.17%
2021-04-27 0 0.920 0.890 0.920 - - 0 0 - 0.568 0.549 0.568 - - 0 - 0.00%
2021-04-26 0 0.920 0.870 0.930 - - 0 0 - 0.568 0.537 0.574 - - 0 - 0.00%
2021-04-23 0 0.920 0.880 0.930 - - 0 0 - 0.568 0.543 0.574 - - 0 - 0.00%
2021-04-22 0 0.920 0.870 0.930 - - 0 0 - 0.568 0.537 0.574 - - 0 - 0.00%
2021-04-21 0 0.920 0.870 0.920 - - 0 0 - 0.568 0.537 0.568 - - 0 - 0.00%
2021-04-20 0 0.920 0.870 0.920 - - 0 0 - 0.568 0.537 0.568 - - 0 - -1.08%
2021-04-19 0 0.930 0.870 0.930 0.870 0.940 96,000 87,920 0.9158 0.574 0.537 0.574 0.537 0.580 155,504 0.5654 4.49%
2021-04-16 0 0.890 0.870 0.890 0.870 0.890 28,000 24,440 0.8729 0.549 0.537 0.549 0.537 0.549 45,355 0.5389 2.30%
2021-04-15 0 0.870 0.860 0.890 - - 0 0 - 0.537 0.531 0.549 - - 0 - 1.16%
2021-04-14 0 0.860 0.860 0.880 - - 0 0 - 0.531 0.531 0.543 - - 0 - 2.38%
2021-04-13 0 0.840 0.840 0.880 - - 28,000 24,080 0.8600 0.519 0.519 0.543 - - 45,355 0.5309 0.00%
2021-04-12 0 0.840 0.840 0.860 0.840 0.840 100,000 84,000 0.8400 0.519 0.519 0.531 0.519 0.519 161,984 0.5186 -2.33%
2021-04-09 0 0.860 0.830 0.860 0.860 0.860 44,000 36,640 0.8327 0.531 0.512 0.531 0.531 0.531 71,273 0.5141 2.38%
2021-04-08 0 0.840 0.820 0.860 0.830 0.860 588,000 490,720 0.8346 0.519 0.506 0.531 0.512 0.531 952,464 0.5152 -2.33%
2021-04-07 0 0.860 0.850 0.860 0.860 0.860 164,000 141,040 0.8600 0.531 0.525 0.531 0.531 0.531 265,653 0.5309 3.61%
2021-04-01 0 0.830 0.830 0.870 - - 0 0 - 0.512 0.512 0.537 - - 0 - 0.00%
2021-03-31 0 0.830 0.820 0.860 0.830 0.830 40,000 33,200 0.8300 0.512 0.506 0.531 0.512 0.512 64,793 0.5124 -1.19%
2021-03-30 0 0.840 0.840 0.880 - - 0 0 - 0.519 0.519 0.543 - - 0 - 1.20%
2021-03-29 0 0.830 0.830 0.880 0.830 0.830 16,000 13,280 0.8300 0.512 0.512 0.543 0.512 0.512 25,917 0.5124 0.00%
2021-03-26 0 0.830 0.830 0.860 - - 0 0 - 0.512 0.512 0.531 - - 0 - 0.00%
2021-03-25 0 0.830 0.820 0.850 0.820 0.830 100,000 82,920 0.8292 0.512 0.506 0.525 0.506 0.512 161,984 0.5119 0.00%
2021-03-24 0 0.830 0.820 0.830 0.800 0.830 152,000 125,920 0.8284 0.512 0.506 0.512 0.494 0.512 246,215 0.5114 0.00%
2021-03-23 0 0.830 0.830 0.850 0.830 0.850 72,000 61,120 0.8489 0.512 0.512 0.525 0.512 0.525 116,628 0.5241 -2.35%
2021-03-22 0 0.850 0.830 0.880 - - 0 0 - 0.525 0.512 0.543 - - 0 - 0.00%
2021-03-19 0 0.850 0.820 0.850 - - 0 0 - 0.525 0.506 0.525 - - 0 - 0.00%
2021-03-18 0 0.850 0.830 0.850 0.850 0.870 76,000 64,680 0.8511 0.525 0.512 0.525 0.525 0.537 123,108 0.5254 -1.16%
2021-03-17 0 0.860 0.850 0.860 0.800 0.890 324,000 271,000 0.8364 0.531 0.525 0.531 0.494 0.549 524,827 0.5164 7.50%
2021-03-16 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.494 0.494 0.506 0.494 0.494 25,917 0.4939 1.27%
2021-03-15 0 0.790 0.790 0.800 0.780 0.800 139,580 110,024 0.7883 0.488 0.488 0.494 0.482 0.494 226,097 0.4866 1.28%
2021-03-12 0 0.780 0.770 0.790 0.750 0.780 152,000 117,520 0.7732 0.482 0.475 0.488 0.463 0.482 246,215 0.4773 1.30%
2021-03-11 0 0.770 0.760 0.780 - - 0 0 - 0.475 0.469 0.482 - - 0 - 0.00%
2021-03-10 0 0.770 0.760 0.780 - - 0 0 - 0.475 0.469 0.482 - - 0 - 0.00%
2021-03-09 0 0.770 0.760 0.780 0.760 0.780 52,000 40,000 0.7692 0.475 0.469 0.482 0.469 0.482 84,232 0.4749 -1.28%
2021-03-08 0 0.780 0.760 0.810 0.770 0.780 256,000 198,200 0.7742 0.482 0.469 0.500 0.475 0.482 414,678 0.4780 1.30%
2021-03-05 0 0.770 0.760 0.790 0.770 0.770 8,000 6,160 0.7700 0.475 0.469 0.488 0.475 0.475 12,959 0.4754 1.32%
2021-03-04 0 0.760 0.760 0.770 0.760 0.790 32,000 25,120 0.7850 0.469 0.469 0.475 0.469 0.488 51,835 0.4846 -3.80%
2021-03-03 0 0.790 0.760 0.800 - - 0 0 - 0.488 0.469 0.494 - - 0 - 0.00%
2021-03-02 0 0.790 0.760 0.810 - - 0 0 - 0.488 0.469 0.500 - - 0 - 0.00%
2021-03-01 0 0.790 0.790 0.810 0.790 0.790 12,000 9,480 0.7900 0.488 0.488 0.500 0.488 0.488 19,438 0.4877 2.60%
2021-02-26 0 0.770 0.770 0.800 - - 0 0 - 0.475 0.475 0.494 - - 0 - 0.00%
2021-02-25 0 0.770 0.770 0.810 0.770 0.780 264,000 204,280 0.7738 0.475 0.475 0.500 0.475 0.482 427,637 0.4777 0.00%
2021-02-24 0 0.770 0.760 0.780 0.770 0.770 16,000 12,320 0.7700 0.475 0.469 0.482 0.475 0.475 25,917 0.4754 -1.28%
2021-02-23 0 0.780 0.760 0.790 0.780 0.790 236,000 185,480 0.7859 0.482 0.469 0.488 0.482 0.488 382,282 0.4852 2.63%
2021-02-22 0 0.760 0.760 0.780 0.760 0.790 32,000 24,920 0.7788 0.469 0.469 0.482 0.469 0.488 51,835 0.4808 -5.00%
2021-02-19 0 0.800 0.760 0.800 - - 4,000 3,200 0.8000 0.494 0.469 0.494 - - 6,479 0.4939 0.00%
2021-02-18 0 0.800 0.750 0.800 - - 0 0 - 0.494 0.463 0.494 - - 0 - 0.00%
2021-02-17 0 0.800 0.750 0.800 0.780 0.810 148,000 115,680 0.7816 0.494 0.463 0.494 0.482 0.500 239,736 0.4825 5.26%
2021-02-16 0 0.760 0.730 0.780 - - 0 0 - 0.469 0.451 0.482 - - 0 - 0.00%
2021-02-11 0 0.760 0.730 0.760 - - 0 0 - 0.469 0.451 0.469 - - 0 - -1.30%
2021-02-10 0 0.770 0.760 0.780 0.760 0.770 212,000 163,000 0.7689 0.475 0.469 0.482 0.469 0.475 343,405 0.4747 2.67%
2021-02-09 0 0.750 0.740 0.750 0.760 0.760 60,000 45,200 0.7533 0.463 0.457 0.463 0.469 0.469 97,190 0.4651 -1.32%
2021-02-08 0 0.760 0.730 0.760 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
2021-02-05 0 0.760 0.730 0.760 - - 820 582 0.7098 0.469 0.451 0.469 - - 1,328 0.4382 -1.30%
2021-02-04 0 0.770 0.730 0.770 0.770 0.770 96,000 73,920 0.7700 0.475 0.451 0.475 0.475 0.475 155,504 0.4754 1.32%
2021-02-03 0 0.760 0.750 0.760 0.750 0.760 12,000 9,080 0.7567 0.469 0.463 0.469 0.463 0.469 19,438 0.4671 0.00%
2021-02-02 0 0.760 0.710 0.760 - - 0 0 - 0.469 0.438 0.469 - - 0 - 0.00%
2021-02-01 0 0.760 0.710 0.760 0.730 0.760 88,002 66,361 0.7541 0.469 0.438 0.469 0.451 0.469 142,549 0.4655 4.11%
2021-01-29 0 0.730 0.720 0.750 - - 0 0 - 0.451 0.444 0.463 - - 0 - 0.00%
2021-01-28 0 0.730 0.720 0.750 0.700 0.760 341,360 245,618 0.7195 0.451 0.444 0.463 0.432 0.469 552,948 0.4442 0.00%
2021-01-27 0 0.730 0.720 0.760 0.730 0.760 261,000 190,610 0.7303 0.451 0.444 0.469 0.451 0.469 422,777 0.4509 0.00%
2021-01-26 0 0.730 0.720 0.730 0.710 0.730 244,340 178,118 0.7290 0.451 0.444 0.451 0.438 0.451 395,791 0.4500 0.00%
2021-01-25 0 0.730 0.730 0.760 0.730 0.800 1,290,163 968,434 0.7506 0.451 0.451 0.469 0.451 0.494 2,089,854 0.4634 -2.67%
2021-01-22 0 0.750 0.740 0.760 0.750 0.760 728,000 551,800 0.7580 0.463 0.457 0.469 0.463 0.469 1,179,241 0.4679 -3.85%
2021-01-21 0 0.780 0.760 0.790 0.780 0.780 96,000 74,880 0.7800 0.482 0.469 0.488 0.482 0.482 155,504 0.4815 -1.27%
2021-01-20 0 0.790 0.760 0.820 - - 0 0 - 0.488 0.469 0.506 - - 0 - 0.00%
2021-01-19 0 0.790 0.760 0.820 0.790 0.790 240,000 189,600 0.7900 0.488 0.469 0.506 0.488 0.488 388,761 0.4877 0.00%
2021-01-18 0 0.790 0.790 0.820 - - 0 0 - 0.488 0.488 0.506 - - 0 - 0.00%
2021-01-15 0 0.790 0.790 0.810 0.780 0.790 196,000 153,000 0.7806 0.488 0.488 0.500 0.482 0.488 317,488 0.4819 2.60%
2021-01-14 0 0.770 0.760 0.820 - - 0 0 - 0.475 0.469 0.506 - - 0 - 1.32%
2021-01-13 0 0.760 0.750 0.770 0.760 0.760 8,000 6,080 0.7600 0.469 0.463 0.475 0.469 0.469 12,959 0.4692 -1.30%
2021-01-12 0 0.770 0.760 0.810 0.750 0.750 24,000 18,000 0.7500 0.475 0.469 0.500 0.463 0.463 38,876 0.4630 -1.28%
2021-01-11 0 0.780 0.780 0.820 0.750 0.820 273,360 216,621 0.7924 0.482 0.482 0.506 0.463 0.506 442,799 0.4892 2.63%
2021-01-08 0 0.760 0.750 0.790 0.760 0.770 328,000 249,800 0.7616 0.469 0.463 0.488 0.469 0.475 531,307 0.4702 0.00%
2021-01-07 0 0.760 0.750 0.770 0.760 0.790 292,000 227,120 0.7778 0.469 0.463 0.475 0.469 0.488 472,992 0.4802 0.00%
2021-01-06 0 0.760 0.750 0.760 0.750 0.760 220,000 166,400 0.7564 0.469 0.463 0.469 0.463 0.469 356,364 0.4669 -1.30%
2021-01-05 0 0.770 0.770 0.800 0.750 0.750 36,000 27,000 0.7500 0.475 0.475 0.494 0.463 0.463 58,314 0.4630 -4.94%
2021-01-04 0 0.810 0.750 0.810 0.800 0.820 108,000 87,280 0.8081 0.500 0.463 0.500 0.494 0.506 174,942 0.4989 1.25%
2020-12-31 0 0.800 0.730 0.820 0.800 0.800 24,000 19,200 0.8000 0.494 0.451 0.506 0.494 0.494 38,876 0.4939 2.56%
2020-12-30 0 0.780 0.730 0.800 0.780 0.780 80,000 62,400 0.7800 0.482 0.451 0.494 0.482 0.482 129,587 0.4815 -1.27%
2020-12-29 0 0.790 0.730 0.790 - - 0 0 - 0.488 0.451 0.488 - - 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 0.488 0.457 0.488 0.451 0.488 2,707,104 0.4541 11.27%
2020-12-24 0 0.710 0.710 0.740 0.710 0.740 36,000 26,280 0.7300 0.438 0.438 0.457 0.438 0.457 58,314 0.4507 -4.05%
2020-12-23 0 0.740 0.730 0.740 0.740 0.740 88,000 65,120 0.7400 0.457 0.451 0.457 0.457 0.457 142,546 0.4568 0.00%
2020-12-22 0 0.740 0.740 0.770 - - 0 0 - 0.457 0.457 0.475 - - 0 - 0.00%
2020-12-21 0 0.740 0.730 0.740 0.740 0.740 68,000 50,320 0.7400 0.457 0.451 0.457 0.457 0.457 110,149 0.4568 -1.33%
2020-12-18 0 0.750 0.740 0.750 - - 0 0 - 0.463 0.457 0.463 - - 0 - 0.00%
2020-12-17 0 0.750 0.740 0.760 0.750 0.750 128,000 96,000 0.7500 0.463 0.457 0.469 0.463 0.463 207,339 0.4630 0.00%
2020-12-16 0 0.750 0.730 0.800 - - 0 0 - 0.463 0.451 0.494 - - 0 - 0.00%
2020-12-15 0 0.750 0.750 0.800 0.740 0.750 124,000 92,240 0.7439 0.463 0.463 0.494 0.457 0.463 200,860 0.4592 -1.32%
2020-12-14 0 0.760 0.760 0.800 0.760 0.760 24,000 18,240 0.7600 0.469 0.469 0.494 0.469 0.469 38,876 0.4692 0.00%
2020-12-11 0 0.760 0.760 0.800 - - 0 0 - 0.469 0.469 0.494 - - 0 - 0.00%
2020-12-10 0 0.760 0.760 0.800 - - 0 0 - 0.469 0.469 0.494 - - 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 0.463 0.463 0.494 0.463 0.494 2,567,591 0.4645 -6.25%
2020-12-08 0 0.800 0.800 0.830 0.800 0.800 72,000 57,600 0.8000 0.494 0.494 0.512 0.494 0.494 116,628 0.4939 2.56%
2020-12-07 0 0.780 0.770 0.800 - - 0 0 - 0.482 0.475 0.494 - - 0 - 0.00%
2020-12-04 0 0.780 0.750 0.780 - - 0 0 - 0.482 0.463 0.482 - - 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 0.494 0.482 0.494 0.494 0.494 40,534,804 0.4507 2.56%
2020-12-02 0 0.780 0.760 0.810 0.750 0.780 347,120 270,206 0.7784 0.482 0.469 0.500 0.463 0.482 562,278 0.4806 4.00%
2020-12-01 0 0.750 0.750 0.780 - - 0 0 - 0.463 0.463 0.482 - - 0 - 2.74%
2020-11-30 0 0.730 0.730 0.750 - - 4,340 3,158 0.7276 0.451 0.451 0.463 - - 7,030 0.4492 0.00%
2020-11-27 0 0.730 0.710 0.730 0.720 0.750 32,000 23,160 0.7238 0.451 0.438 0.451 0.444 0.463 51,835 0.4468 0.00%
2020-11-26 0 0.730 0.720 0.750 0.710 0.740 399,400 290,512 0.7274 0.451 0.444 0.463 0.438 0.457 646,963 0.4490 1.39%
2020-11-25 0 0.720 0.700 0.720 0.720 0.720 36,000 25,920 0.7200 0.444 0.432 0.444 0.444 0.444 58,314 0.4445 0.00%
2020-11-24 0 0.720 0.710 0.730 0.710 0.720 184,000 131,680 0.7157 0.444 0.438 0.451 0.438 0.444 298,050 0.4418 1.41%
2020-11-23 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.438 0.432 0.438 0.438 0.438 97,190 0.4383 1.43%
2020-11-20 0 0.700 0.700 0.710 0.700 0.700 72,000 50,400 0.7000 0.432 0.432 0.438 0.432 0.432 116,628 0.4321 1.45%
2020-11-19 0 0.690 0.690 0.700 0.690 0.700 84,680 58,495 0.6908 0.426 0.426 0.432 0.426 0.432 137,168 0.4264 0.00%
2020-11-18 0 0.690 0.690 0.700 0.680 0.690 20,000 13,760 0.6880 0.426 0.426 0.432 0.420 0.426 32,397 0.4247 0.00%
2020-11-17 0 0.690 0.690 0.700 - - 0 0 - 0.426 0.426 0.432 - - 0 - 1.47%
2020-11-16 0 0.680 0.680 0.700 0.680 0.700 50,240 34,620 0.6891 0.420 0.420 0.432 0.420 0.432 81,381 0.4254 -2.86%
2020-11-13 0 0.700 0.690 0.710 - - 0 0 - 0.432 0.426 0.438 - - 0 - 0.00%
2020-11-12 0 0.700 0.690 0.710 0.690 0.700 136,000 94,560 0.6953 0.432 0.426 0.438 0.426 0.432 220,298 0.4292 0.00%
2020-11-11 0 0.700 0.680 0.700 - - 0 0 - 0.432 0.420 0.432 - - 0 - 0.00%
2020-11-10 0 0.700 0.690 0.700 - - 0 0 - 0.432 0.426 0.432 - - 0 - 0.00%
2020-11-09 0 0.700 0.680 0.700 0.700 0.700 28,000 19,600 0.7000 0.432 0.420 0.432 0.432 0.432 45,355 0.4321 0.00%
2020-11-06 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.432 0.426 0.432 0.432 0.432 32,397 0.4321 1.45%
2020-11-05 0 0.690 0.680 0.700 0.680 0.690 176,000 121,280 0.6891 0.426 0.420 0.432 0.420 0.426 285,091 0.4254 1.47%
2020-11-04 0 0.680 0.680 0.700 0.680 0.690 104,000 71,680 0.6892 0.420 0.420 0.432 0.420 0.426 168,463 0.4255 -1.45%
2020-11-03 0 0.690 0.680 0.700 - - 0 0 - 0.426 0.420 0.432 - - 0 - 0.00%
2020-11-02 0 0.690 0.680 0.700 0.690 0.690 260,000 179,400 0.6900 0.426 0.420 0.432 0.426 0.426 421,158 0.4260 0.00%
2020-10-30 0 0.690 0.680 0.700 0.690 0.690 92,510 63,811 0.6898 0.426 0.420 0.432 0.426 0.426 149,851 0.4258 0.00%
2020-10-29 0 0.690 0.690 0.700 0.690 0.690 340,000 234,600 0.6900 0.426 0.426 0.432 0.426 0.426 550,745 0.4260 -1.43%
2020-10-28 0 0.700 0.690 0.700 0.690 0.700 244,000 170,400 0.6984 0.432 0.426 0.432 0.426 0.432 395,240 0.4311 1.45%
2020-10-27 0 0.690 0.660 0.700 0.690 0.690 172,000 118,680 0.6900 0.426 0.407 0.432 0.426 0.426 278,612 0.4260 0.00%
2020-10-23 0 0.690 0.690 0.700 0.690 0.690 66,039 45,485 0.6888 0.426 0.426 0.432 0.426 0.426 106,972 0.4252 1.47%
2020-10-22 0 0.680 0.680 0.700 - - 0 0 - 0.420 0.420 0.432 - - 0 - 0.00%
2020-10-21 0 0.680 0.680 0.700 - - 0 0 - 0.420 0.420 0.432 - - 0 - 0.00%
2020-10-20 0 0.680 0.680 0.700 - - 0 0 - 0.420 0.420 0.432 - - 0 - 0.00%
2020-10-19 0 0.680 0.680 0.690 0.680 0.680 218,000 148,100 0.6794 0.420 0.420 0.426 0.420 0.420 353,124 0.4194 0.00%
2020-10-16 0 0.680 0.670 0.690 - - 0 0 - 0.420 0.414 0.426 - - 0 - 0.00%
2020-10-15 0 0.680 0.660 0.690 0.680 0.680 4,000 2,720 0.6800 0.420 0.407 0.426 0.420 0.420 6,479 0.4198 0.00%
2020-10-14 0 0.680 0.660 0.690 - - 0 0 - 0.420 0.407 0.426 - - 0 - 0.00%
2020-10-12 0 0.680 0.670 0.690 - - 0 0 - 0.420 0.414 0.426 - - 0 - 0.00%
2020-10-09 0 0.680 0.660 0.690 0.670 0.680 88,000 59,320 0.6741 0.420 0.407 0.426 0.414 0.420 142,546 0.4161 6.25%
2020-10-08 0 0.640 0.630 0.670 - - 0 0 - 0.395 0.389 0.414 - - 0 - 0.00%
2020-10-07 0 0.640 0.640 0.670 0.640 0.660 196,000 127,440 0.6502 0.395 0.395 0.414 0.395 0.407 317,488 0.4014 -1.54%
2020-10-06 0 0.650 0.630 0.670 0.650 0.650 32,000 20,800 0.6500 0.401 0.389 0.414 0.401 0.401 51,835 0.4013 0.00%
2020-10-05 0 0.650 0.630 0.670 0.620 0.650 72,000 46,040 0.6394 0.401 0.389 0.414 0.383 0.401 116,628 0.3948 0.00%
2020-09-30 0 0.650 0.620 0.670 0.630 0.650 329,560 213,856 0.6489 0.401 0.383 0.414 0.389 0.401 533,834 0.4006 0.00%
2020-09-29 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.401 0.389 0.401 0.401 0.401 6,479 0.4013 3.17%
2020-09-28 0 0.630 0.630 0.650 0.610 0.630 88,000 54,240 0.6164 0.389 0.389 0.401 0.377 0.389 142,546 0.3805 -3.08%
2020-09-25 0 0.650 0.640 0.670 0.600 0.650 272,000 166,400 0.6118 0.401 0.395 0.414 0.370 0.401 440,596 0.3777 0.00%
2020-09-24 0 0.650 0.640 0.650 0.640 0.650 84,000 54,560 0.6495 0.401 0.395 0.401 0.395 0.401 136,066 0.4010 -5.80%
2020-09-23 0 0.690 0.660 0.690 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2020-09-22 0 0.690 0.650 0.690 - - 0 0 - 0.426 0.401 0.426 - - 0 - 0.00%
2020-09-21 0 0.690 0.660 0.690 0.690 0.690 8,000 5,520 0.6900 0.426 0.407 0.426 0.426 0.426 12,959 0.4260 0.00%
2020-09-18 0 0.690 0.680 0.700 - - 0 0 - 0.426 0.420 0.432 - - 0 - 0.00%
2020-09-17 0 0.690 0.690 0.700 0.650 0.690 152,000 102,080 0.6716 0.426 0.426 0.432 0.401 0.426 246,215 0.4146 4.55%
2020-09-16 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.407 0.401 0.407 0.407 0.407 38,876 0.4074 0.00%
2020-09-15 0 0.660 0.650 0.670 0.660 0.670 580,000 383,000 0.6603 0.407 0.401 0.414 0.407 0.414 939,506 0.4077 0.00%
2020-09-14 0 0.660 0.660 0.690 0.660 0.660 124,000 81,840 0.6600 0.407 0.407 0.426 0.407 0.407 200,860 0.4074 -1.49%
2020-09-11 0 0.670 0.660 0.690 0.670 0.670 80,000 53,600 0.6700 0.414 0.407 0.426 0.414 0.414 129,587 0.4136 0.00%
2020-09-10 0 0.670 0.660 0.670 0.660 0.670 148,000 99,080 0.6695 0.414 0.407 0.414 0.407 0.414 239,736 0.4133 0.00%
2020-09-09 0 0.670 0.670 0.680 - - 0 0 - 0.414 0.414 0.420 - - 0 - 0.00%
2020-09-08 0 0.670 0.670 0.680 0.670 0.670 40,000 26,800 0.6700 0.414 0.414 0.420 0.414 0.414 64,793 0.4136 0.00%
2020-09-07 0 0.670 0.670 0.680 0.670 0.670 156,000 104,520 0.6700 0.414 0.414 0.420 0.414 0.414 252,695 0.4136 0.00%
2020-09-04 0 0.670 0.670 0.680 0.660 0.670 144,000 96,400 0.6694 0.414 0.414 0.420 0.407 0.414 233,257 0.4133 1.52%
2020-09-03 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.407 0.407 0.420 0.407 0.407 77,752 0.4074 -4.35%
2020-09-02 0 0.690 0.650 0.690 0.640 0.690 144,000 94,080 0.6533 0.426 0.401 0.426 0.395 0.426 233,257 0.4033 4.55%
2020-09-01 0 0.660 0.660 0.680 0.650 0.690 407,000 271,210 0.6664 0.407 0.407 0.420 0.401 0.426 659,274 0.4114 -4.35%
2020-08-31 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.426 0.426 0.432 0.426 0.426 32,397 0.4260 0.00%
2020-08-28 0 0.690 0.680 0.690 0.680 0.690 168,000 114,840 0.6836 0.426 0.420 0.426 0.420 0.426 272,133 0.4220 0.00%
2020-08-27 0 0.690 0.680 0.700 0.690 0.690 200,000 138,000 0.6900 0.426 0.420 0.432 0.426 0.426 323,967 0.4260 -1.43%
2020-08-26 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.432 0.420 0.432 0.432 0.432 64,793 0.4321 1.45%
2020-08-25 0 0.690 0.690 0.700 0.690 0.690 224,000 154,560 0.6900 0.426 0.426 0.432 0.426 0.426 362,844 0.4260 0.00%
2020-08-24 0 0.690 0.680 0.700 0.690 0.710 212,000 148,360 0.6998 0.426 0.420 0.432 0.426 0.438 343,405 0.4320 -1.43%
2020-08-21 0 0.700 0.700 0.710 0.700 0.720 900,000 642,840 0.7143 0.432 0.432 0.438 0.432 0.444 1,457,853 0.4409 -4.11%
2020-08-20 0 0.730 0.720 0.750 0.730 0.730 12,000 8,760 0.7300 0.451 0.444 0.463 0.451 0.451 19,438 0.4507 0.00%
2020-08-19 0 0.730 0.730 0.750 0.730 0.730 8,000 5,840 0.7300 0.451 0.451 0.463 0.451 0.451 12,959 0.4507 0.00%
2020-08-18 0 0.730 0.720 0.730 0.730 0.730 266,950 194,785 0.7297 0.451 0.444 0.451 0.451 0.451 432,416 0.4505 1.39%
2020-08-17 0 0.720 0.720 0.730 0.720 0.720 16,000 11,520 0.7200 0.444 0.444 0.451 0.444 0.444 25,917 0.4445 -1.37%
2020-08-14 0 0.730 0.720 0.730 - - 0 0 - 0.451 0.444 0.451 - - 0 - 0.00%
2020-08-13 0 0.730 0.730 0.750 0.730 0.730 12,000 8,760 0.7300 0.451 0.451 0.463 0.451 0.451 19,438 0.4507 1.39%
2020-08-12 0 0.720 0.720 0.750 0.720 0.720 52,000 37,440 0.7200 0.444 0.444 0.463 0.444 0.444 84,232 0.4445 0.00%
2020-08-11 0 0.720 0.720 0.740 0.720 0.720 32,400 23,328 0.7200 0.444 0.444 0.457 0.444 0.444 52,483 0.4445 -4.00%
2020-08-10 0 0.750 0.720 0.750 0.690 0.750 961,000 692,680 0.7208 0.463 0.444 0.463 0.426 0.463 1,556,663 0.4450 7.14%
2020-08-07 0 0.700 0.700 0.730 0.700 0.700 112,000 78,400 0.7000 0.432 0.432 0.451 0.432 0.432 181,422 0.4321 0.00%
2020-08-06 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 0.432 0.420 0.432 0.432 0.432 12,959 0.4321 2.94%
2020-08-05 0 0.680 0.680 0.740 0.680 0.680 1,188,000 807,840 0.6800 0.420 0.420 0.457 0.420 0.420 1,924,366 0.4198 -1.45%
2020-08-04 0 0.690 0.680 0.720 - - 0 0 - 0.426 0.420 0.444 - - 0 - 0.00%
2020-08-03 0 0.690 0.680 0.690 0.690 0.690 120,000 82,800 0.6900 0.426 0.420 0.426 0.426 0.426 194,380 0.4260 0.00%
2020-07-31 0 0.690 0.690 0.740 0.690 0.690 112,000 77,280 0.6900 0.426 0.426 0.457 0.426 0.426 181,422 0.4260 0.00%
2020-07-30 0 0.690 0.690 0.700 0.690 0.700 248,000 172,400 0.6952 0.426 0.426 0.432 0.426 0.432 401,720 0.4292 -1.43%
2020-07-29 0 0.700 0.700 0.720 0.700 0.700 32,000 22,400 0.7000 0.432 0.432 0.444 0.432 0.432 51,835 0.4321 0.00%
2020-07-28 0 0.700 0.700 0.760 0.700 0.700 52,000 36,400 0.7000 0.432 0.432 0.469 0.432 0.432 84,232 0.4321 0.00%
2020-07-27 0 0.700 0.680 0.700 - - 1,900 1,216 0.6400 0.432 0.420 0.432 - - 3,078 0.3951 -4.11%
2020-07-24 0 0.730 0.720 0.730 0.730 0.730 28,000 20,440 0.7300 0.451 0.444 0.451 0.451 0.451 45,355 0.4507 -3.95%
2020-07-23 0 0.760 0.720 0.760 0.740 0.760 16,000 12,000 0.7500 0.469 0.444 0.469 0.457 0.469 25,917 0.4630 7.04%
2020-07-22 0 0.710 0.710 0.770 0.710 0.770 152,000 116,320 0.7653 0.438 0.438 0.475 0.438 0.475 246,215 0.4724 1.43%
2020-07-21 0 0.700 0.700 0.750 0.680 0.700 184,000 126,240 0.6861 0.432 0.432 0.463 0.420 0.432 298,050 0.4236 1.45%
2020-07-20 0 0.690 0.690 0.750 0.690 0.690 1,012,000 698,280 0.6900 0.426 0.426 0.463 0.426 0.426 1,639,275 0.4260 1.47%
2020-07-17 0 0.680 0.670 0.750 - - 0 0 - 0.420 0.414 0.463 - - 0 - 0.00%
2020-07-16 0 0.680 0.680 0.760 - - 0 0 - 0.420 0.420 0.469 - - 0 - 1.49%
2020-07-15 0 0.670 0.670 0.780 0.670 0.680 168,000 114,160 0.6795 0.414 0.414 0.482 0.414 0.420 272,133 0.4195 -1.47%
2020-07-14 0 0.680 0.670 0.700 0.680 0.690 268,000 183,800 0.6858 0.420 0.414 0.432 0.420 0.426 434,116 0.4234 -2.86%
2020-07-13 0 0.700 0.700 0.750 0.690 0.700 204,000 141,560 0.6939 0.432 0.432 0.463 0.426 0.432 330,447 0.4284 0.00%
2020-07-10 0 0.700 0.700 0.750 0.700 0.700 100,000 70,000 0.7000 0.432 0.432 0.463 0.432 0.432 161,984 0.4321 0.00%
2020-07-09 0 0.700 0.700 0.720 0.700 0.720 48,000 34,000 0.7083 0.432 0.432 0.444 0.432 0.444 77,752 0.4373 -2.78%
2020-07-08 0 0.720 0.700 0.750 - - 0 0 - 0.444 0.432 0.463 - - 0 - 0.00%
2020-07-07 0 0.720 0.720 0.770 0.700 0.700 8,000 5,600 0.7000 0.444 0.444 0.475 0.432 0.432 12,959 0.4321 2.86%
2020-07-06 0 0.700 0.700 0.770 0.700 0.700 40,000 28,000 0.7000 0.432 0.432 0.475 0.432 0.432 64,793 0.4321 0.00%
2020-07-03 0 0.700 0.690 0.720 0.700 0.700 284,000 198,800 0.7000 0.432 0.426 0.444 0.432 0.432 460,034 0.4321 -2.78%
2020-07-02 0 0.720 0.700 0.720 0.710 0.720 100,000 71,640 0.7164 0.444 0.432 0.444 0.438 0.444 161,984 0.4423 1.41%
2020-06-30 0 0.710 0.710 0.780 0.710 0.720 44,000 31,440 0.7145 0.438 0.438 0.482 0.438 0.444 71,273 0.4411 0.00%
2020-06-29 0 0.710 0.710 0.740 0.710 0.720 8,000 5,720 0.7150 0.438 0.438 0.457 0.438 0.444 12,959 0.4414 -5.33%
2020-06-26 0 0.750 0.710 0.780 - - 0 0 - 0.463 0.438 0.482 - - 0 - 0.00%
2020-06-24 0 0.750 0.710 0.780 - - 0 0 - 0.463 0.438 0.482 - - 0 - 0.00%
2020-06-23 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.463 0.444 0.463 0.463 0.463 32,397 0.4630 -2.60%
2020-06-22 0 0.770 0.720 0.770 - - 0 0 - 0.475 0.444 0.475 - - 0 - 0.00%
2020-06-19 0 0.770 0.750 0.770 0.770 0.770 8,000 6,160 0.7700 0.475 0.463 0.475 0.475 0.475 12,959 0.4754 0.00%
2020-06-18 0 0.770 0.770 0.790 0.750 0.780 124,000 94,080 0.7587 0.475 0.475 0.488 0.463 0.482 200,860 0.4684 2.67%
2020-06-17 0 0.750 0.750 0.780 0.750 0.760 33,360 25,179 0.7548 0.463 0.463 0.482 0.463 0.469 54,038 0.4660 0.00%
2020-06-16 0 0.750 0.750 0.800 0.750 0.760 25,900 19,488 0.7524 0.463 0.463 0.494 0.463 0.469 41,954 0.4645 0.00%
2020-06-15 0 0.750 0.750 0.800 0.750 0.750 52,000 39,000 0.7500 0.463 0.463 0.494 0.463 0.463 84,232 0.4630 -6.25%
2020-06-12 0 0.800 0.760 0.800 0.810 0.810 160,000 129,600 0.8100 0.494 0.469 0.494 0.500 0.500 259,174 0.5001 0.00%
2020-06-11 0 0.800 0.780 0.800 0.790 0.820 260,000 209,960 0.8075 0.494 0.482 0.494 0.488 0.506 421,158 0.4985 1.27%
2020-06-10 0 0.790 0.760 0.790 0.790 0.790 68,000 53,720 0.7900 0.488 0.469 0.488 0.488 0.488 110,149 0.4877 0.00%
2020-06-09 0 0.790 0.770 0.790 0.780 0.790 140,000 109,880 0.7849 0.488 0.475 0.488 0.482 0.488 226,777 0.4845 2.60%
2020-06-08 0 0.770 0.750 0.780 0.770 0.770 13,700 10,498 0.7663 0.475 0.463 0.482 0.475 0.475 22,192 0.4731 4.05%
2020-06-05 0 0.740 0.740 0.770 0.720 0.750 336,000 249,680 0.7431 0.457 0.457 0.475 0.444 0.463 544,265 0.4587 -3.90%
2020-06-04 0 0.770 0.720 0.780 0.770 0.770 40,000 30,800 0.7700 0.475 0.444 0.482 0.475 0.475 64,793 0.4754 2.67%
2020-06-03 0 0.750 0.730 0.810 0.730 0.750 100,000 73,240 0.7324 0.463 0.451 0.500 0.451 0.463 161,984 0.4521 7.14%
2020-06-02 0 0.700 0.700 0.820 0.690 0.720 44,000 30,920 0.7027 0.432 0.432 0.506 0.426 0.444 71,273 0.4338 0.00%
2020-06-01 0 0.700 0.710 0.840 0.700 0.760 412,000 302,280 0.7337 0.432 0.438 0.519 0.432 0.469 667,373 0.4529 -7.89%
2020-05-29 0 0.760 0.750 0.760 0.760 0.760 28,000 21,280 0.7600 0.469 0.463 0.469 0.469 0.469 45,355 0.4692 -3.80%
2020-05-28 0 0.790 0.750 0.820 - - 340 244 0.7176 0.488 0.463 0.506 - - 551 0.4430 0.00%
2020-05-27 0 0.790 - 0.790 0.750 0.830 488,000 388,560 0.7962 0.488 - 0.488 0.463 0.512 790,481 0.4915 -4.82%
2020-05-26 0 0.830 0.830 0.860 0.810 0.830 228,000 187,400 0.8219 0.512 0.512 0.531 0.500 0.512 369,323 0.5074 -2.35%
2020-05-25 0 0.850 0.800 0.850 0.790 0.860 24,000 19,520 0.8133 0.525 0.494 0.525 0.488 0.531 38,876 0.5021 1.19%
2020-05-22 0 0.840 0.820 0.850 0.840 0.840 44,000 36,960 0.8400 0.519 0.506 0.525 0.519 0.519 71,273 0.5186 0.00%
2020-05-21 0 0.840 0.840 0.850 0.840 0.860 353,920 300,414 0.8488 0.519 0.519 0.525 0.519 0.531 573,293 0.5240 -3.45%
2020-05-20 0 0.870 0.840 0.870 - - 0 0 - 0.537 0.519 0.537 - - 0 - 0.00%
2020-05-19 0 0.870 0.830 0.880 - - 0 0 - 0.537 0.512 0.543 - - 0 - 0.00%
2020-05-18 0 0.870 0.830 0.870 0.850 0.880 12,000 10,320 0.8600 0.537 0.512 0.537 0.525 0.543 19,438 0.5309 1.16%
2020-05-15 0 0.860 0.830 0.880 - - 0 0 - 0.531 0.512 0.543 - - 0 - 0.00%
2020-05-14 0 0.860 0.830 0.880 - - 0 0 - 0.531 0.512 0.543 - - 0 - 0.00%
2020-05-13 0 0.860 0.860 0.870 0.860 0.900 288,000 249,440 0.8661 0.531 0.531 0.537 0.531 0.556 466,513 0.5347 -0.54%
2020-05-12 0 0.930 0.920 0.940 0.930 0.930 124,000 115,320 0.9300 0.534 0.528 0.540 0.534 0.534 216,031 0.5338 0.00%
2020-05-11 0 0.930 0.930 0.950 0.930 0.950 64,000 59,680 0.9325 0.534 0.534 0.545 0.534 0.545 111,500 0.5352 0.00%
2020-05-08 0 0.930 0.930 0.950 0.930 0.940 696,000 649,360 0.9330 0.534 0.534 0.545 0.534 0.540 1,212,563 0.5355 -3.12%
2020-05-07 0 0.960 0.940 0.960 - - 0 0 - 0.551 0.540 0.551 - - 0 - 0.00%
2020-05-06 0 0.960 0.940 0.960 0.960 0.960 16,000 15,360 0.9600 0.551 0.540 0.551 0.551 0.551 27,875 0.5510 1.05%
2020-05-05 0 0.950 0.940 0.950 0.950 0.950 28,000 26,560 0.9486 0.545 0.540 0.545 0.545 0.545 48,781 0.5445 -1.04%
2020-05-04 0 0.960 0.930 0.960 - - 0 0 - 0.551 0.534 0.551 - - 0 - 0.00%
2020-04-29 0 0.960 0.930 0.960 - - 0 0 - 0.551 0.534 0.551 - - 0 - 0.00%
2020-04-28 0 0.960 0.930 0.960 - - 0 0 - 0.551 0.534 0.551 - - 0 - 0.00%
2020-04-27 0 0.960 0.930 0.960 - - 0 0 - 0.551 0.534 0.551 - - 0 - 0.00%
2020-04-24 0 0.960 0.940 0.960 0.940 0.960 364,000 342,360 0.9405 0.551 0.540 0.551 0.540 0.551 634,157 0.5399 1.05%
2020-04-23 0 0.950 0.940 0.950 0.940 0.950 156,000 147,400 0.9449 0.545 0.540 0.545 0.540 0.545 271,781 0.5423 0.00%
2020-04-22 0 0.950 0.940 0.950 0.940 0.950 68,000 64,000 0.9412 0.545 0.540 0.545 0.540 0.545 118,469 0.5402 0.00%
2020-04-21 0 0.950 0.940 0.950 0.940 0.950 152,000 142,960 0.9405 0.545 0.540 0.545 0.540 0.545 264,813 0.5399 0.00%
2020-04-20 0 0.950 0.940 0.950 0.940 0.950 260,000 245,400 0.9438 0.545 0.540 0.545 0.540 0.545 452,969 0.5418 1.06%
2020-04-17 0 0.940 0.930 0.940 0.930 0.940 1,900,000 1,785,960 0.9400 0.540 0.534 0.540 0.534 0.540 3,310,158 0.5395 0.00%
2020-04-16 0 0.940 0.930 0.940 0.940 0.940 36,000 33,840 0.9400 0.540 0.534 0.540 0.540 0.540 62,719 0.5396 -1.05%
2020-04-15 0 0.950 0.940 0.950 0.940 0.950 108,000 102,080 0.9452 0.545 0.540 0.545 0.540 0.545 188,156 0.5425 1.06%
2020-04-14 0 0.940 0.930 0.940 0.930 0.940 28,000 26,120 0.9329 0.540 0.534 0.540 0.534 0.540 48,781 0.5355 0.00%
2020-04-09 0 0.940 0.940 0.950 0.930 0.940 92,000 86,000 0.9348 0.540 0.540 0.545 0.534 0.540 160,281 0.5366 1.08%
2020-04-08 0 0.930 0.920 0.930 0.920 0.940 100,000 92,120 0.9212 0.534 0.528 0.534 0.528 0.540 174,219 0.5288 1.09%
2020-04-07 0 0.920 0.910 0.920 0.920 0.920 80,000 73,600 0.9200 0.528 0.522 0.528 0.528 0.528 139,375 0.5281 0.00%
2020-04-06 0 0.920 0.910 0.940 0.920 0.930 232,000 213,960 0.9222 0.528 0.522 0.540 0.528 0.534 404,188 0.5294 -2.13%
2020-04-03 0 0.940 0.920 0.940 0.930 0.940 12,000 11,240 0.9367 0.540 0.528 0.540 0.534 0.540 20,906 0.5376 0.00%
2020-04-02 0 0.940 0.920 0.940 0.930 0.940 52,000 48,440 0.9315 0.540 0.528 0.540 0.534 0.540 90,594 0.5347 1.08%
2020-04-01 0 0.930 0.920 0.940 0.920 0.940 560,000 519,320 0.9274 0.534 0.528 0.540 0.528 0.540 975,625 0.5323 -1.06%
2020-03-31 0 0.940 0.930 0.940 0.930 0.950 456,070 426,662 0.9355 0.540 0.534 0.540 0.534 0.545 794,560 0.5370 0.00%
2020-03-30 0 0.940 0.940 0.970 0.920 0.950 468,000 433,560 0.9264 0.540 0.540 0.557 0.528 0.545 815,344 0.5318 -3.09%
2020-03-27 0 0.970 0.950 0.970 0.950 0.980 128,680 124,959 0.9711 0.557 0.545 0.557 0.545 0.563 224,185 0.5574 0.00%
2020-03-26 0 0.970 0.950 0.970 0.980 0.990 148,320 146,361 0.9868 0.557 0.545 0.557 0.563 0.568 258,401 0.5664 -1.02%
2020-03-25 0 0.980 0.950 0.980 0.990 0.990 8,000 7,920 0.9900 0.563 0.545 0.563 0.568 0.568 13,938 0.5683 -1.01%
2020-03-24 0 0.990 0.940 0.990 0.940 0.990 72,000 69,080 0.9594 0.568 0.540 0.568 0.540 0.568 125,438 0.5507 4.21%
2020-03-23 0 0.950 0.950 0.990 0.950 1.000 224,000 216,080 0.9646 0.545 0.545 0.568 0.545 0.574 390,250 0.5537 -5.94%
2020-03-20 0 1.010 1.010 1.020 1.010 1.050 212,000 214,880 1.0136 0.580 0.580 0.585 0.580 0.603 369,344 0.5818 1.00%
2020-03-19 0 1.000 0.960 1.000 0.950 1.030 348,000 345,600 0.9931 0.574 0.551 0.574 0.545 0.591 606,282 0.5700 -3.85%
2020-03-18 0 1.040 1.040 1.060 1.040 1.080 136,000 141,800 1.0426 0.597 0.597 0.608 0.597 0.620 236,938 0.5985 0.97%
2020-03-17 0 1.030 1.030 1.120 1.030 1.090 284,000 293,280 1.0327 0.591 0.591 0.643 0.591 0.626 494,781 0.5927 -5.50%
2020-03-16 0 1.090 1.060 1.120 1.060 1.140 244,800 270,519 1.1051 0.626 0.608 0.643 0.608 0.654 426,488 0.6343 -1.80%
2020-03-13 0 1.110 1.100 1.140 1.110 1.120 148,000 164,880 1.1141 0.637 0.631 0.654 0.637 0.643 257,844 0.6395 -4.31%
2020-03-12 0 1.160 1.110 1.180 1.130 1.170 204,000 231,680 1.1357 0.666 0.637 0.677 0.649 0.672 355,406 0.6519 -1.69%
2020-03-11 0 1.180 1.170 1.180 1.180 1.180 24,000 28,320 1.1800 0.677 0.672 0.677 0.677 0.677 41,813 0.6773 0.00%
2020-03-10 0 1.180 1.150 1.190 1.170 1.180 108,000 126,440 1.1707 0.677 0.660 0.683 0.672 0.677 188,156 0.6720 0.85%
2020-03-09 0 1.170 1.140 1.190 1.140 1.170 16,000 18,360 1.1475 0.672 0.654 0.683 0.654 0.672 27,875 0.6587 -0.85%
2020-03-06 0 1.180 1.150 1.180 - - 0 0 - 0.677 0.660 0.677 - - 0 - 0.00%
2020-03-05 0 1.180 1.150 1.180 1.180 1.190 60,000 71,360 1.1893 0.677 0.660 0.677 0.677 0.683 104,531 0.6827 0.00%
2020-03-04 0 1.180 1.150 1.180 1.150 1.190 28,000 32,520 1.1614 0.677 0.660 0.677 0.660 0.683 48,781 0.6666 -0.84%
2020-03-03 0 1.190 1.150 1.190 1.120 1.210 152,820 177,502 1.1615 0.683 0.660 0.683 0.643 0.695 266,241 0.6667 2.59%
2020-03-02 0 1.160 1.150 1.180 1.160 1.210 2,609,940 3,030,952 1.1613 0.666 0.660 0.677 0.666 0.695 4,547,007 0.6666 0.00%
2020-02-28 0 1.160 1.130 1.160 - - 0 0 - 0.666 0.649 0.666 - - 0 - -2.52%
2020-02-27 0 1.190 1.150 1.190 1.180 1.200 288,000 341,920 1.1872 0.683 0.660 0.683 0.677 0.689 501,750 0.6815 1.71%
2020-02-26 0 1.170 1.140 1.170 1.150 1.180 40,000 46,440 1.1610 0.672 0.654 0.672 0.660 0.677 69,688 0.6664 1.74%
2020-02-25 0 1.150 1.130 1.180 - - 0 0 - 0.660 0.649 0.677 - - 0 - 0.00%
2020-02-24 0 1.150 1.130 1.150 1.150 1.150 24,000 27,600 1.1500 0.660 0.649 0.660 0.660 0.660 41,813 0.6601 0.00%
2020-02-21 0 1.150 1.140 1.170 1.150 1.170 300,000 345,160 1.1505 0.660 0.654 0.672 0.660 0.672 522,657 0.6604 -0.86%
2020-02-20 0 1.160 1.140 1.160 1.150 1.160 44,000 50,640 1.1509 0.666 0.654 0.666 0.660 0.666 76,656 0.6606 -0.85%
2020-02-19 0 1.170 1.150 1.180 1.170 1.190 12,000 14,120 1.1767 0.672 0.660 0.677 0.672 0.683 20,906 0.6754 0.00%
2020-02-18 0 1.170 1.130 1.180 1.140 1.170 160,000 183,400 1.1463 0.672 0.649 0.677 0.654 0.672 278,750 0.6579 -0.85%
2020-02-17 0 1.180 1.150 1.180 1.180 1.180 76,000 89,680 1.1800 0.677 0.660 0.677 0.677 0.677 132,406 0.6773 -0.84%
2020-02-14 0 1.190 1.150 1.190 1.180 1.190 76,000 89,720 1.1805 0.683 0.660 0.683 0.677 0.683 132,406 0.6776 0.85%
2020-02-13 0 1.180 1.150 1.180 - - 0 0 - 0.677 0.660 0.677 - - 0 - 0.00%
2020-02-12 0 1.180 1.150 1.180 1.180 1.190 216,000 255,280 1.1819 0.677 0.660 0.677 0.677 0.683 376,313 0.6784 0.00%
2020-02-11 0 1.180 1.140 1.180 1.170 1.180 60,000 70,280 1.1713 0.677 0.654 0.677 0.672 0.677 104,531 0.6723 0.85%
2020-02-10 0 1.170 1.120 1.180 1.140 1.170 116,000 132,560 1.1428 0.672 0.643 0.677 0.654 0.672 202,094 0.6559 -0.85%
2020-02-07 0 1.180 1.150 1.180 1.160 1.180 132,000 153,440 1.1624 0.677 0.660 0.677 0.666 0.677 229,969 0.6672 5.36%
2020-02-06 0 1.120 1.120 1.150 1.110 1.140 600,000 678,960 1.1316 0.643 0.643 0.660 0.637 0.654 1,045,313 0.6495 1.82%
2020-02-05 0 1.100 1.100 1.130 1.100 1.160 992,000 1,114,440 1.1234 0.631 0.631 0.649 0.631 0.666 1,728,251 0.6448 -5.17%
2020-02-04 0 1.160 1.140 1.160 1.140 1.160 132,000 151,920 1.1509 0.666 0.654 0.666 0.654 0.666 229,969 0.6606 1.75%
2020-02-03 0 1.140 1.130 1.150 1.140 1.160 56,000 64,400 1.1500 0.654 0.649 0.660 0.654 0.666 97,563 0.6601 -1.72%
2020-01-31 0 1.160 1.150 1.160 1.160 1.160 20,000 23,200 1.1600 0.666 0.660 0.666 0.666 0.666 34,844 0.6658 0.00%
2020-01-30 0 1.160 1.160 1.180 1.160 1.180 108,000 125,400 1.1611 0.666 0.666 0.677 0.666 0.677 188,156 0.6665 -1.69%
2020-01-29 0 1.180 1.150 1.200 1.150 1.180 116,000 133,760 1.1531 0.677 0.660 0.689 0.660 0.677 202,094 0.6619 -0.84%
2020-01-24 0 1.190 1.190 1.200 1.190 1.190 28,000 33,320 1.1900 0.683 0.683 0.689 0.683 0.683 48,781 0.6830 0.85%
2020-01-23 0 1.180 1.160 1.190 1.150 1.180 216,000 253,600 1.1741 0.677 0.666 0.683 0.660 0.677 376,313 0.6739 -1.67%
2020-01-22 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.689 0.677 0.689 0.689 0.689 34,844 0.6888 0.00%
2020-01-21 0 1.200 1.190 1.200 - - 0 0 - 0.689 0.683 0.689 - - 0 - 0.00%
2020-01-20 0 1.200 1.180 1.200 1.190 1.200 120,000 143,600 1.1967 0.689 0.677 0.689 0.683 0.689 209,063 0.6869 0.00%
2020-01-17 0 1.200 1.190 1.200 1.190 1.200 336,000 402,920 1.1992 0.689 0.683 0.689 0.683 0.689 585,375 0.6883 1.69%
2020-01-16 0 1.180 1.170 1.190 1.180 1.200 198,950 235,352 1.1830 0.677 0.672 0.683 0.677 0.689 346,608 0.6790 -1.67%
2020-01-15 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 0.689 0.677 0.689 0.689 0.689 13,938 0.6888 -0.83%
2020-01-14 0 1.210 1.190 1.210 1.200 1.210 464,000 556,880 1.2002 0.695 0.683 0.695 0.689 0.695 808,375 0.6889 0.83%
2020-01-13 0 1.200 1.180 1.200 1.150 1.200 200,375 234,620 1.1709 0.689 0.677 0.689 0.660 0.689 349,091 0.6721 0.00%
2020-01-10 0 1.200 1.180 1.200 1.190 1.200 56,000 66,680 1.1907 0.689 0.677 0.689 0.683 0.689 97,563 0.6835 1.69%
2020-01-09 0 1.180 1.170 1.200 1.180 1.200 172,000 203,400 1.1826 0.677 0.672 0.689 0.677 0.689 299,656 0.6788 -0.84%
2020-01-08 0 1.190 1.190 1.200 1.190 1.200 184,000 219,040 1.1904 0.683 0.683 0.689 0.683 0.689 320,563 0.6833 -0.83%
2020-01-07 0 1.200 1.200 1.210 1.200 1.210 72,000 86,560 1.2022 0.689 0.689 0.695 0.689 0.695 125,438 0.6901 0.84%
2020-01-06 0 1.190 1.190 1.200 1.190 1.210 113,390 135,052 1.1910 0.683 0.683 0.689 0.683 0.695 197,547 0.6836 -1.65%
2020-01-03 0 1.210 1.200 1.210 1.200 1.210 164,000 197,600 1.2049 0.695 0.689 0.695 0.689 0.695 285,719 0.6916 1.68%
2020-01-02 0 1.190 1.190 1.200 1.190 1.210 208,000 248,560 1.1950 0.683 0.683 0.689 0.683 0.695 362,375 0.6859 -0.83%
2019-12-31 0 1.200 1.190 1.210 - - 0 0 - 0.689 0.683 0.695 - - 0 - 0.00%
2019-12-30 0 1.200 1.200 1.210 1.190 1.210 52,000 62,400 1.2000 0.689 0.689 0.695 0.683 0.695 90,594 0.6888 0.00%
2019-12-27 0 1.200 1.190 1.210 1.200 1.200 28,000 33,600 1.2000 0.689 0.683 0.695 0.689 0.689 48,781 0.6888 0.84%
2019-12-24 0 1.190 1.190 1.220 1.180 1.220 132,000 160,440 1.2155 0.683 0.683 0.700 0.677 0.700 229,969 0.6977 0.85%
2019-12-23 0 1.180 1.160 1.200 1.170 1.180 496,000 581,600 1.1726 0.677 0.666 0.689 0.672 0.677 864,125 0.6731 0.00%
2019-12-20 0 1.180 1.180 1.200 1.180 1.200 132,000 157,280 1.1915 0.677 0.677 0.689 0.677 0.689 229,969 0.6839 -1.67%
2019-12-19 0 1.200 1.200 1.210 1.200 1.200 4,000 4,800 1.2000 0.689 0.689 0.695 0.689 0.689 6,969 0.6888 0.00%
2019-12-18 0 1.200 1.190 1.200 - - 0 0 - 0.689 0.683 0.689 - - 0 - 0.00%
2019-12-17 0 1.200 1.190 1.200 1.190 1.200 20,000 23,840 1.1920 0.689 0.683 0.689 0.683 0.689 34,844 0.6842 0.00%
2019-12-16 0 1.200 1.190 1.200 1.190 1.210 34,163 41,029 1.2010 0.689 0.683 0.689 0.683 0.695 59,518 0.6894 -0.83%
2019-12-13 0 1.210 1.190 1.220 1.200 1.230 192,000 233,000 1.2135 0.695 0.683 0.700 0.689 0.706 334,500 0.6966 0.83%
2019-12-12 0 1.200 1.190 1.200 1.190 1.200 120,000 143,280 1.1940 0.689 0.683 0.689 0.683 0.689 209,063 0.6853 0.84%
2019-12-11 0 1.190 1.190 1.200 - - 0 0 - 0.683 0.683 0.689 - - 0 - 0.00%
2019-12-10 0 1.190 1.190 1.210 1.190 1.190 120,000 142,800 1.1900 0.683 0.683 0.695 0.683 0.683 209,063 0.6830 0.00%
2019-12-09 0 1.190 1.190 1.210 1.180 1.180 8,000 9,440 1.1800 0.683 0.683 0.695 0.677 0.677 13,938 0.6773 -2.46%
2019-12-06 0 1.220 1.200 1.220 1.190 1.220 62,780 75,264 1.1989 0.700 0.689 0.700 0.683 0.700 109,375 0.6881 1.67%
2019-12-05 0 1.200 1.180 1.200 1.200 1.200 472,000 566,400 1.2000 0.689 0.677 0.689 0.689 0.689 822,313 0.6888 -1.64%
2019-12-04 0 1.220 1.200 1.220 1.200 1.230 232,000 279,000 1.2026 0.700 0.689 0.700 0.689 0.706 404,188 0.6903 0.00%
2019-12-03 0 1.220 1.200 1.230 - - 0 0 - 0.700 0.689 0.706 - - 0 - 0.00%
2019-12-02 0 1.220 1.200 1.220 1.210 1.220 420,000 508,960 1.2118 0.700 0.689 0.700 0.695 0.700 731,719 0.6956 0.00%
2019-11-29 0 1.220 1.210 1.230 1.220 1.230 212,000 259,080 1.2221 0.700 0.695 0.706 0.700 0.706 369,344 0.7015 -2.40%
2019-11-28 0 1.250 1.220 1.250 1.220 1.250 12,000 14,800 1.2333 0.717 0.700 0.717 0.700 0.717 20,906 0.7079 1.63%
2019-11-27 0 1.230 1.210 1.230 1.210 1.230 58,000 70,780 1.2203 0.706 0.695 0.706 0.695 0.706 101,047 0.7005 -1.60%
2019-11-26 0 1.250 1.210 1.250 1.250 1.250 80,000 100,000 1.2500 0.717 0.695 0.717 0.717 0.717 139,375 0.7175 1.63%
2019-11-25 0 1.230 1.210 1.250 1.220 1.250 52,000 64,400 1.2385 0.706 0.695 0.717 0.700 0.717 90,594 0.7109 0.82%
2019-11-22 0 1.220 1.200 1.220 1.220 1.230 24,000 29,440 1.2267 0.700 0.689 0.700 0.700 0.706 41,813 0.7041 0.00%
2019-11-21 0 1.220 1.210 1.220 1.200 1.220 128,000 153,840 1.2019 0.700 0.695 0.700 0.689 0.700 223,000 0.6899 1.67%
2019-11-20 0 1.200 1.180 1.210 1.200 1.200 40,000 48,000 1.2000 0.689 0.677 0.695 0.689 0.689 69,688 0.6888 0.00%
2019-11-19 0 1.200 1.200 1.210 1.200 1.210 24,000 28,880 1.2033 0.689 0.689 0.695 0.689 0.695 41,813 0.6907 -0.83%
2019-11-18 0 1.210 1.200 1.210 1.210 1.210 28,000 33,880 1.2100 0.695 0.689 0.695 0.695 0.695 48,781 0.6945 0.00%
2019-11-15 0 1.210 1.180 1.220 1.200 1.210 152,000 182,720 1.2021 0.695 0.677 0.700 0.689 0.695 264,813 0.6900 0.83%
2019-11-14 0 1.200 1.180 1.200 - - 0 0 - 0.689 0.677 0.689 - - 0 - 0.00%
2019-11-13 0 1.200 1.180 1.200 - - 0 0 - 0.689 0.677 0.689 - - 0 - 0.00%
2019-11-12 0 1.200 1.190 1.220 - - 0 0 - 0.689 0.683 0.700 - - 0 - 0.00%
2019-11-11 0 1.200 1.190 1.230 1.200 1.200 20,000 24,000 1.2000 0.689 0.683 0.706 0.689 0.689 34,844 0.6888 -1.64%
2019-11-08 0 1.220 1.210 1.220 1.220 1.240 680,000 836,120 1.2296 0.700 0.695 0.700 0.700 0.712 1,184,688 0.7058 0.00%
2019-11-07 0 1.220 1.220 1.250 1.220 1.230 176,000 216,160 1.2282 0.700 0.700 0.717 0.700 0.706 306,625 0.7050 -0.81%
2019-11-06 0 1.230 1.220 1.230 1.220 1.230 800,000 981,880 1.2274 0.706 0.700 0.706 0.700 0.706 1,393,751 0.7045 2.50%
2019-11-05 0 1.200 1.200 1.210 - - 0 0 - 0.689 0.689 0.695 - - 0 - 0.00%
2019-11-04 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.689 0.683 0.689 0.689 0.689 34,844 0.6888 0.00%
2019-11-01 0 1.200 1.180 1.210 1.190 1.210 416,000 495,200 1.1904 0.689 0.677 0.695 0.683 0.695 724,750 0.6833 0.84%
2019-10-31 0 1.190 1.180 1.230 1.190 1.220 28,000 33,720 1.2043 0.683 0.677 0.706 0.683 0.700 48,781 0.6912 0.00%
2019-10-30 0 1.190 1.190 1.200 1.190 1.200 84,000 100,240 1.1933 0.683 0.683 0.689 0.683 0.689 146,344 0.6850 -0.83%
2019-10-29 0 1.200 1.190 1.220 1.200 1.220 124,000 150,720 1.2155 0.689 0.683 0.700 0.689 0.700 216,031 0.6977 -1.64%
2019-10-28 0 1.220 1.190 1.230 1.210 1.230 120,000 146,440 1.2203 0.700 0.683 0.706 0.695 0.706 209,063 0.7005 1.67%
2019-10-25 0 1.200 1.190 1.200 1.190 1.200 42,780 51,024 1.1927 0.689 0.683 0.689 0.683 0.689 74,531 0.6846 0.84%
2019-10-24 0 1.190 1.190 1.200 1.190 1.210 80,000 96,000 1.2000 0.683 0.683 0.689 0.683 0.695 139,375 0.6888 -0.83%
2019-10-23 0 1.200 1.200 1.220 - - 200 232 1.1600 0.689 0.689 0.700 - - 348 0.6658 0.00%
2019-10-22 0 1.200 1.200 1.220 - - 0 0 - 0.689 0.689 0.700 - - 0 - 0.00%
2019-10-21 0 1.200 1.200 1.210 1.200 1.230 656,000 792,640 1.2083 0.689 0.689 0.695 0.689 0.706 1,142,876 0.6935 -0.83%
2019-10-18 0 1.210 1.210 1.240 1.210 1.220 160,000 194,080 1.2130 0.695 0.695 0.712 0.695 0.700 278,750 0.6963 0.00%
2019-10-17 0 1.210 1.210 1.220 1.210 1.220 272,000 329,200 1.2103 0.695 0.695 0.700 0.695 0.700 473,875 0.6947 -0.82%
2019-10-16 0 1.220 1.200 1.220 1.200 1.220 144,000 173,360 1.2039 0.700 0.689 0.700 0.689 0.700 250,875 0.6910 -0.81%
2019-10-15 0 1.230 1.200 1.230 1.230 1.230 68,000 83,640 1.2300 0.706 0.689 0.706 0.706 0.706 118,469 0.7060 0.00%
2019-10-14 0 1.230 1.200 1.230 1.230 1.240 36,000 44,400 1.2333 0.706 0.689 0.706 0.706 0.712 62,719 0.7079 0.00%
2019-10-11 0 1.230 1.200 1.230 1.220 1.230 184,000 224,560 1.2204 0.706 0.689 0.706 0.700 0.706 320,563 0.7005 1.65%
2019-10-10 0 1.210 1.200 1.220 1.200 1.210 92,000 111,160 1.2083 0.695 0.689 0.700 0.689 0.695 160,281 0.6935 0.83%
2019-10-09 0 1.200 1.200 1.250 1.200 1.200 104,000 124,800 1.2000 0.689 0.689 0.717 0.689 0.689 181,188 0.6888 0.00%
2019-10-08 0 1.200 1.190 1.250 1.200 1.200 428,000 513,600 1.2000 0.689 0.683 0.717 0.689 0.689 745,657 0.6888 0.84%
2019-10-04 0 1.190 1.190 1.200 1.180 1.220 164,000 194,400 1.1854 0.683 0.683 0.689 0.677 0.700 285,719 0.6804 0.85%
2019-10-03 0 1.180 1.180 1.220 1.180 1.180 4,000 4,720 1.1800 0.677 0.677 0.700 0.677 0.677 6,969 0.6773 0.00%
2019-10-02 0 1.180 1.180 1.220 - - 0 0 - 0.677 0.677 0.700 - - 0 - 0.00%
2019-09-30 0 1.180 1.180 1.200 - - 0 0 - 0.677 0.677 0.689 - - 0 - 0.00%
2019-09-27 0 1.180 1.180 1.200 1.180 1.180 40,000 47,200 1.1800 0.677 0.677 0.689 0.677 0.677 69,688 0.6773 0.00%
2019-09-26 0 1.180 1.170 1.180 1.180 1.180 28,000 33,040 1.1800 0.677 0.672 0.677 0.677 0.677 48,781 0.6773 -0.84%
2019-09-25 0 1.190 1.180 1.190 1.190 1.190 4,000 4,760 1.1900 0.683 0.677 0.683 0.683 0.683 6,969 0.6830 0.85%
2019-09-24 0 1.180 1.180 1.190 - - 0 0 - 0.677 0.677 0.683 - - 0 - 0.00%
2019-09-23 0 1.180 1.160 1.190 1.180 1.180 12,000 14,160 1.1800 0.677 0.666 0.683 0.677 0.677 20,906 0.6773 0.00%
2019-09-20 0 1.180 1.170 1.190 - - 0 0 - 0.677 0.672 0.683 - - 0 - 0.00%
2019-09-19 0 1.180 1.180 1.190 - - 20,000 23,600 1.1800 0.677 0.677 0.683 - - 34,844 0.6773 0.00%
2019-09-18 0 1.180 1.180 1.190 1.170 1.190 48,000 56,520 1.1775 0.677 0.677 0.683 0.672 0.683 83,625 0.6759 -0.84%
2019-09-17 0 1.190 1.160 1.230 1.190 1.190 12,000 14,280 1.1900 0.683 0.666 0.706 0.683 0.683 20,906 0.6830 -1.65%
2019-09-16 0 1.210 1.160 1.230 - - 0 0 - 0.695 0.666 0.706 - - 0 - 0.00%
2019-09-13 0 1.210 1.160 1.210 1.200 1.220 32,000 38,800 1.2125 0.695 0.666 0.695 0.689 0.700 55,750 0.6960 3.42%
2019-09-12 0 1.170 1.160 1.200 1.150 1.170 134,000 155,680 1.1618 0.672 0.666 0.689 0.660 0.672 233,453 0.6669 2.63%
2019-09-11 0 1.170 1.170 1.230 1.170 1.200 184,000 217,960 1.1846 0.654 0.654 0.688 0.654 0.671 328,999 0.6625 -1.68%
2019-09-10 0 1.190 1.190 1.250 1.180 1.200 318,000 378,680 1.1908 0.666 0.666 0.699 0.660 0.671 568,595 0.6660 -0.83%
2019-09-09 0 1.200 1.200 1.220 - - 0 0 - 0.671 0.671 0.682 - - 0 - 0.84%
2019-09-06 0 1.190 1.190 1.230 1.190 1.230 169,400 205,424 1.2127 0.666 0.666 0.688 0.666 0.688 302,893 0.6782 -2.46%
2019-09-05 0 1.220 1.220 1.250 - - 0 0 - 0.682 0.682 0.699 - - 0 - 0.00%
2019-09-04 0 1.220 1.210 1.250 1.190 1.250 210,000 253,180 1.2056 0.682 0.677 0.699 0.666 0.699 375,487 0.6743 0.83%
2019-09-03 0 1.210 1.210 1.230 1.210 1.220 132,000 160,840 1.2185 0.677 0.677 0.688 0.677 0.682 236,021 0.6815 -0.82%
2019-09-02 0 1.220 1.210 1.240 1.220 1.240 246,000 303,380 1.2333 0.682 0.677 0.693 0.682 0.693 439,857 0.6897 -0.81%
2019-08-30 0 1.230 1.230 1.290 1.210 1.240 62,342 76,306 1.2240 0.688 0.688 0.721 0.677 0.693 111,470 0.6845 -0.81%
2019-08-29 0 1.240 1.220 1.260 1.240 1.260 130,000 162,160 1.2474 0.693 0.682 0.705 0.693 0.705 232,445 0.6976 2.48%
2019-08-28 0 1.210 1.210 1.290 1.200 1.220 102,000 123,620 1.2120 0.677 0.677 0.721 0.671 0.682 182,380 0.6778 0.00%
2019-08-27 0 1.210 1.210 1.250 1.200 1.220 138,000 166,360 1.2055 0.677 0.677 0.699 0.671 0.682 246,749 0.6742 -0.82%
2019-08-26 0 1.220 1.210 1.240 1.210 1.230 116,000 141,380 1.2188 0.682 0.677 0.693 0.677 0.688 207,412 0.6816 0.83%
2019-08-23 0 1.210 1.210 1.250 1.200 1.240 206,000 251,320 1.2200 0.677 0.677 0.699 0.671 0.693 368,335 0.6823 -1.63%
2019-08-22 0 1.230 1.230 1.260 1.230 1.260 66,000 81,600 1.2364 0.688 0.688 0.705 0.688 0.705 118,010 0.6915 -0.81%
2019-08-21 0 1.240 1.240 1.270 1.240 1.270 278,000 347,340 1.2494 0.693 0.693 0.710 0.693 0.710 497,074 0.6988 -0.80%
2019-08-20 0 1.250 1.250 1.320 1.230 1.250 622,000 775,340 1.2465 0.699 0.699 0.738 0.688 0.699 1,112,158 0.6971 0.00%
2019-08-19 0 1.250 1.250 1.260 1.250 1.300 418,000 533,080 1.2753 0.699 0.699 0.705 0.699 0.727 747,399 0.7132 0.00%
2019-08-16 0 1.250 1.250 1.260 1.250 1.250 94,000 117,460 1.2496 0.699 0.699 0.705 0.699 0.699 168,075 0.6989 -1.57%
2019-08-15 0 1.270 1.250 1.270 1.250 1.270 82,000 103,240 1.2590 0.710 0.699 0.710 0.699 0.710 146,619 0.7041 0.00%
2019-08-14 0 1.270 1.260 1.290 1.260 1.270 142,000 179,900 1.2669 0.710 0.705 0.721 0.705 0.710 253,901 0.7085 0.79%
2019-08-13 0 1.260 1.260 1.270 1.260 1.270 106,000 134,160 1.2657 0.705 0.705 0.710 0.705 0.710 189,532 0.7078 -2.33%
2019-08-12 0 1.290 1.260 1.290 1.280 1.300 108,000 138,360 1.2811 0.721 0.705 0.721 0.716 0.727 193,108 0.7165 0.78%
2019-08-09 0 1.280 1.280 1.300 1.280 1.320 140,000 180,600 1.2900 0.716 0.716 0.727 0.716 0.738 250,325 0.7215 1.59%
2019-08-08 0 1.260 1.260 1.300 1.260 1.300 78,000 99,780 1.2792 0.705 0.705 0.727 0.705 0.727 139,467 0.7154 -0.79%
2019-08-07 0 1.270 1.270 1.300 1.270 1.290 222,000 285,280 1.2850 0.710 0.710 0.727 0.710 0.721 396,944 0.7187 0.00%
2019-08-06 0 1.270 1.270 1.280 1.250 1.290 482,000 614,820 1.2756 0.710 0.710 0.716 0.699 0.721 861,833 0.7134 -1.55%
2019-08-05 0 1.290 1.290 1.310 1.290 1.310 394,000 512,060 1.2996 0.721 0.721 0.733 0.721 0.733 704,486 0.7269 -2.27%
2019-08-02 0 1.320 1.320 1.340 1.310 1.330 86,000 113,680 1.3219 0.738 0.738 0.749 0.733 0.744 153,771 0.7393 -0.75%
2019-08-01 0 1.330 1.330 1.350 1.330 1.360 74,000 99,460 1.3441 0.744 0.744 0.755 0.744 0.761 132,315 0.7517 -2.92%
2019-07-31 0 1.370 1.330 1.370 1.330 1.370 58,000 77,940 1.3438 0.766 0.744 0.766 0.744 0.766 103,706 0.7515 0.74%
2019-07-30 0 1.360 1.350 1.360 1.350 1.360 24,000 32,480 1.3533 0.761 0.755 0.761 0.755 0.761 42,913 0.7569 1.49%
2019-07-29 0 1.340 1.340 1.370 1.340 1.350 138,000 185,400 1.3435 0.749 0.749 0.766 0.749 0.755 246,749 0.7514 -0.74%
2019-07-26 0 1.350 1.350 1.360 1.350 1.360 62,000 83,740 1.3506 0.755 0.755 0.761 0.755 0.761 110,858 0.7554 -0.74%
2019-07-25 0 1.360 1.350 1.370 1.340 1.360 126,000 170,320 1.3517 0.761 0.755 0.766 0.749 0.761 225,292 0.7560 1.49%
2019-07-24 0 1.340 1.340 1.360 1.340 1.360 82,000 110,180 1.3437 0.749 0.749 0.761 0.749 0.761 146,619 0.7515 0.00%
2019-07-23 0 1.340 1.340 1.360 1.340 1.360 261,120 352,529 1.3501 0.749 0.749 0.761 0.749 0.761 466,892 0.7551 -0.74%
2019-07-22 0 1.350 1.340 1.350 1.340 1.360 98,000 132,140 1.3484 0.755 0.749 0.755 0.749 0.761 175,227 0.7541 -0.74%
2019-07-19 0 1.360 1.350 1.360 1.350 1.380 162,000 221,180 1.3653 0.761 0.755 0.761 0.755 0.772 289,662 0.7636 0.00%
2019-07-18 0 1.360 1.360 1.370 1.350 1.370 482,000 651,740 1.3522 0.761 0.761 0.766 0.755 0.766 861,833 0.7562 -0.73%
2019-07-17 0 1.370 1.360 1.370 1.360 1.370 182,000 247,580 1.3603 0.766 0.761 0.766 0.761 0.766 325,422 0.7608 0.00%
2019-07-16 0 1.370 1.360 1.380 1.360 1.370 202,000 276,500 1.3688 0.766 0.761 0.772 0.761 0.766 361,183 0.7655 -0.72%
2019-07-15 0 1.380 1.360 1.400 1.360 1.380 82,000 112,060 1.3666 0.772 0.761 0.783 0.761 0.772 146,619 0.7643 0.73%
2019-07-12 0 1.370 1.370 1.380 1.360 1.370 272,976 373,308 1.3675 0.766 0.766 0.772 0.761 0.766 488,091 0.7648 0.00%
2019-07-11 0 1.370 1.360 1.370 1.360 1.380 206,000 282,600 1.3718 0.766 0.761 0.766 0.761 0.772 368,335 0.7672 0.00%
2019-07-10 0 1.370 1.370 1.380 1.360 1.380 398,000 545,040 1.3694 0.766 0.766 0.772 0.761 0.772 711,638 0.7659 -0.72%
2019-07-09 0 1.380 1.370 1.380 1.370 1.390 170,000 233,360 1.3727 0.772 0.766 0.772 0.766 0.777 303,966 0.7677 0.73%
2019-07-08 0 1.370 1.370 1.380 1.360 1.380 86,000 118,060 1.3728 0.766 0.766 0.772 0.761 0.772 153,771 0.7678 0.00%
2019-07-05 0 1.370 1.370 1.380 1.370 1.380 174,000 238,740 1.3721 0.766 0.766 0.772 0.766 0.772 311,118 0.7674 0.00%
2019-07-04 0 1.370 1.360 1.380 1.350 1.390 130,000 178,060 1.3697 0.766 0.761 0.772 0.755 0.777 232,445 0.7660 0.00%
2019-07-03 0 1.370 1.370 1.380 1.360 1.400 74,680 102,304 1.3699 0.766 0.766 0.772 0.761 0.783 133,530 0.7661 0.00%
2019-07-02 0 1.370 1.370 1.380 1.360 1.370 86,000 117,440 1.3656 0.766 0.766 0.772 0.761 0.766 153,771 0.7637 0.00%
2019-06-28 0 1.370 1.360 1.370 1.360 1.370 102,000 138,900 1.3618 0.766 0.761 0.766 0.761 0.766 182,380 0.7616 0.74%
2019-06-27 0 1.360 1.360 1.370 1.350 1.390 62,000 84,520 1.3632 0.761 0.761 0.766 0.755 0.777 110,858 0.7624 -0.73%
2019-06-26 0 1.370 1.370 1.380 1.360 1.370 70,000 95,660 1.3666 0.766 0.766 0.772 0.761 0.766 125,162 0.7643 0.00%
2019-06-25 0 1.370 1.370 1.380 1.360 1.390 54,000 74,000 1.3704 0.766 0.766 0.772 0.761 0.777 96,554 0.7664 0.00%
2019-06-24 0 1.370 1.370 1.380 1.370 1.380 50,000 68,480 1.3696 0.766 0.766 0.772 0.766 0.772 89,402 0.7660 -0.72%
2019-06-21 0 1.380 1.370 1.380 1.370 1.380 88,000 121,100 1.3761 0.772 0.766 0.772 0.766 0.772 157,347 0.7696 0.00%
2019-06-20 0 1.380 1.360 1.380 1.360 1.380 102,000 139,540 1.3680 0.772 0.761 0.772 0.761 0.772 182,380 0.7651 -0.72%
2019-06-19 0 1.390 1.380 1.400 1.380 1.390 246,000 341,560 1.3885 0.777 0.772 0.783 0.772 0.777 439,857 0.7765 0.72%
2019-06-18 0 1.380 1.380 1.390 1.370 1.390 186,000 256,500 1.3790 0.772 0.772 0.777 0.766 0.777 332,575 0.7713 0.73%
2019-06-17 0 1.370 1.370 1.390 1.360 1.370 54,000 73,640 1.3637 0.766 0.766 0.777 0.761 0.766 96,554 0.7627 0.74%
2019-06-14 0 1.360 1.360 1.380 1.360 1.370 74,000 101,080 1.3659 0.761 0.761 0.772 0.761 0.766 132,315 0.7639 0.74%
2019-06-13 0 1.350 1.350 1.370 1.350 1.370 966,000 1,310,540 1.3567 0.755 0.755 0.766 0.755 0.766 1,727,242 0.7587 -1.46%
2019-06-12 0 1.370 1.370 1.380 1.370 1.390 418,000 573,520 1.3721 0.766 0.766 0.772 0.766 0.777 747,399 0.7674 -0.72%
2019-06-11 0 1.380 1.370 1.390 1.380 1.390 654,000 902,660 1.3802 0.772 0.766 0.777 0.772 0.777 1,169,375 0.7719 0.00%
2019-06-10 0 1.380 1.380 1.400 1.380 1.410 506,000 704,460 1.3922 0.772 0.772 0.783 0.772 0.789 904,746 0.7786 0.00%
2019-06-06 0 1.380 1.370 1.390 1.380 1.390 64,000 88,880 1.3888 0.772 0.766 0.777 0.772 0.777 114,434 0.7767 0.00%
2019-06-05 0 1.380 1.360 1.380 1.360 1.380 56,340 77,332 1.3726 0.772 0.761 0.772 0.761 0.772 100,738 0.7677 0.73%
2019-06-04 0 1.370 1.370 1.390 - - 0 0 - 0.766 0.766 0.777 - - 0 - 0.00%
2019-06-03 0 1.370 1.370 1.390 1.370 1.390 48,000 66,080 1.3767 0.766 0.766 0.777 0.766 0.777 85,826 0.7699 0.00%
2019-05-31 0 1.370 1.370 1.390 1.370 1.400 164,000 225,560 1.3754 0.766 0.766 0.777 0.766 0.783 293,238 0.7692 -1.44%
2019-05-30 0 1.390 1.380 1.390 1.380 1.390 76,000 105,000 1.3816 0.777 0.772 0.777 0.772 0.777 135,891 0.7727 0.00%
2019-05-29 0 1.390 1.380 1.390 1.380 1.400 152,000 211,280 1.3900 0.777 0.772 0.777 0.772 0.783 271,781 0.7774 0.00%
2019-05-28 0 1.390 1.390 1.400 - - 0 0 - 0.777 0.777 0.783 - - 0 - 0.00%
2019-05-27 0 1.390 1.380 1.390 1.380 1.390 128,000 176,720 1.3806 0.777 0.772 0.777 0.772 0.777 228,869 0.7721 0.72%
2019-05-24 0 1.380 1.370 1.390 1.380 1.420 552,000 764,240 1.3845 0.772 0.766 0.777 0.772 0.794 986,996 0.7743 0.00%
2019-05-23 0 1.380 1.380 1.400 1.380 1.440 216,000 300,680 1.3920 0.772 0.772 0.783 0.772 0.805 386,216 0.7785 -1.43%
2019-05-22 0 1.400 1.390 1.410 1.400 1.440 208,000 291,440 1.4012 0.783 0.777 0.789 0.783 0.805 371,911 0.7836 0.00%
2019-05-21 0 1.400 1.380 1.400 1.380 1.400 16,000 22,240 1.3900 0.783 0.772 0.783 0.772 0.783 28,609 0.7774 1.45%
2019-05-20 0 1.380 1.380 1.390 1.380 1.410 524,000 730,640 1.3944 0.772 0.772 0.777 0.772 0.789 936,931 0.7798 -1.43%
2019-05-17 0 1.400 1.380 1.420 1.390 1.400 112,000 156,240 1.3950 0.783 0.772 0.794 0.777 0.783 200,260 0.7802 1.45%
2019-05-16 0 1.380 1.380 1.400 1.380 1.420 724,000 1,015,520 1.4027 0.772 0.772 0.783 0.772 0.794 1,294,538 0.7845 0.00%
2019-05-15 0 1.380 1.360 1.380 1.340 1.380 756,000 1,035,160 1.3693 0.772 0.761 0.772 0.749 0.772 1,351,755 0.7658 2.99%
2019-05-14 0 1.340 1.340 1.350 1.340 1.360 576,000 778,520 1.3516 0.749 0.749 0.755 0.749 0.761 1,029,908 0.7559 0.75%
2019-05-10 0 1.400 1.400 1.450 1.400 1.460 100,000 140,640 1.4064 0.744 0.744 0.770 0.744 0.776 188,214 0.7472 -2.10%
2019-05-09 0 1.430 1.390 1.430 1.400 1.440 356,000 499,200 1.4022 0.760 0.739 0.760 0.744 0.765 670,043 0.7450 -0.69%
2019-05-08 0 1.440 1.430 1.440 1.440 1.440 16,000 23,040 1.4400 0.765 0.760 0.765 0.765 0.765 30,114 0.7651 -2.04%
2019-05-07 0 1.470 1.440 1.470 1.460 1.470 268,000 391,360 1.4603 0.781 0.765 0.781 0.776 0.781 504,414 0.7759 2.08%
2019-05-06 0 1.440 1.430 1.440 1.430 1.460 896,000 1,286,920 1.4363 0.765 0.760 0.765 0.760 0.776 1,686,400 0.7631 -2.70%
2019-05-03 0 1.480 1.470 1.490 1.460 1.480 61,700 90,711 1.4702 0.786 0.781 0.792 0.776 0.786 116,128 0.7811 0.00%
2019-05-02 0 1.480 1.460 1.490 - - 0 0 - 0.786 0.776 0.792 - - 0 - 0.00%
2019-04-30 0 1.480 1.460 1.480 1.480 1.480 100,000 148,000 1.4800 0.786 0.776 0.786 0.786 0.786 188,214 0.7863 0.00%
2019-04-29 0 1.480 1.460 1.480 1.480 1.480 16,000 23,680 1.4800 0.786 0.776 0.786 0.786 0.786 30,114 0.7863 0.68%
2019-04-26 0 1.470 1.460 1.470 1.460 1.480 340,000 498,480 1.4661 0.781 0.776 0.781 0.776 0.786 639,928 0.7790 0.00%
2019-04-25 0 1.470 1.470 1.490 - - 0 0 - 0.781 0.781 0.792 - - 0 - 0.00%
2019-04-24 0 1.470 1.460 1.490 1.470 1.490 108,000 159,600 1.4778 0.781 0.776 0.792 0.781 0.792 203,271 0.7852 -0.68%
2019-04-23 0 1.480 1.460 1.480 1.460 1.490 16,000 23,560 1.4725 0.786 0.776 0.786 0.776 0.792 30,114 0.7824 1.37%
2019-04-18 0 1.460 1.460 1.490 - - 0 0 - 0.776 0.776 0.792 - - 0 - 0.00%
2019-04-17 0 1.460 1.460 1.480 1.460 1.480 220,000 325,040 1.4775 0.776 0.776 0.786 0.776 0.786 414,071 0.7850 -1.35%
2019-04-16 0 1.480 1.470 1.490 1.470 1.490 880,000 1,302,840 1.4805 0.786 0.781 0.792 0.781 0.792 1,656,285 0.7866 -1.99%
2019-04-15 0 1.510 1.490 1.510 1.500 1.530 148,000 222,600 1.5041 0.802 0.792 0.802 0.797 0.813 278,557 0.7991 0.67%
2019-04-12 0 1.500 1.490 1.500 1.500 1.510 116,000 174,520 1.5045 0.797 0.792 0.797 0.797 0.802 218,329 0.7993 0.67%
2019-04-11 0 1.490 1.490 1.500 1.480 1.510 1,376,000 2,048,240 1.4885 0.792 0.792 0.797 0.786 0.802 2,589,828 0.7909 0.68%
2019-04-10 0 1.480 1.480 1.510 1.480 1.500 276,000 412,720 1.4954 0.786 0.786 0.802 0.786 0.797 519,471 0.7945 -2.63%
2019-04-09 0 1.520 1.490 1.520 1.500 1.520 112,000 168,080 1.5007 0.808 0.792 0.808 0.797 0.808 210,800 0.7973 0.66%
2019-04-08 0 1.510 1.500 1.510 1.500 1.520 400,000 602,600 1.5065 0.802 0.797 0.802 0.797 0.808 752,857 0.8004 -0.66%
2019-04-04 0 1.520 1.510 1.540 1.520 1.600 551,000 847,910 1.5389 0.808 0.802 0.818 0.808 0.850 1,037,061 0.8176 -1.30%
2019-04-03 0 1.540 1.520 1.540 1.540 1.550 16,680 25,759 1.5443 0.818 0.808 0.818 0.818 0.824 31,394 0.8205 0.65%
2019-04-02 0 1.530 1.500 1.530 1.510 1.550 196,000 302,120 1.5414 0.813 0.797 0.813 0.802 0.824 368,900 0.8190 -1.29%
2019-04-01 0 1.550 1.500 1.550 1.550 1.550 180,000 279,000 1.5500 0.824 0.797 0.824 0.824 0.824 338,786 0.8235 0.65%
2019-03-29 0 1.540 1.500 1.540 1.540 1.540 16,004 24,646 1.5400 0.818 0.797 0.818 0.818 0.818 30,122 0.8182 0.00%
2019-03-28 0 1.540 1.500 1.540 1.520 1.540 108,000 164,320 1.5215 0.818 0.797 0.818 0.808 0.818 203,271 0.8084 1.32%
2019-03-27 0 1.520 1.520 1.540 1.500 1.520 120,000 181,160 1.5097 0.808 0.808 0.818 0.797 0.808 225,857 0.8021 0.66%
2019-03-26 0 1.510 1.500 1.510 1.510 1.510 12,000 18,120 1.5100 0.802 0.797 0.802 0.802 0.802 22,586 0.8023 -0.66%
2019-03-25 0 1.520 1.500 1.520 1.500 1.520 136,000 204,160 1.5012 0.808 0.797 0.808 0.797 0.808 255,971 0.7976 1.33%
2019-03-22 0 1.500 1.500 1.510 1.500 1.520 106,750 160,442 1.5030 0.797 0.797 0.802 0.797 0.808 200,919 0.7985 0.00%
2019-03-21 0 1.500 1.500 1.520 1.500 1.520 54,380 82,298 1.5134 0.797 0.797 0.808 0.797 0.808 102,351 0.8041 -1.32%
2019-03-20 0 1.520 1.500 1.520 - - 0 0 - 0.808 0.797 0.808 - - 0 - 0.00%
2019-03-19 0 1.520 1.500 1.520 1.500 1.550 76,000 115,680 1.5221 0.808 0.797 0.808 0.797 0.824 143,043 0.8087 -0.65%
2019-03-18 0 1.530 1.500 1.530 1.520 1.530 12,000 18,320 1.5267 0.813 0.797 0.813 0.808 0.813 22,586 0.8111 1.32%
2019-03-15 0 1.510 1.500 1.520 1.510 1.550 45,600 69,032 1.5139 0.802 0.797 0.808 0.802 0.824 85,826 0.8043 0.67%
2019-03-14 0 1.500 1.490 1.530 1.490 1.500 231,153 345,051 1.4927 0.797 0.792 0.813 0.792 0.797 435,063 0.7931 0.67%
2019-03-13 0 1.490 1.480 1.490 1.490 1.500 146,950 219,229 1.4919 0.792 0.786 0.792 0.792 0.797 276,581 0.7926 0.00%
2019-03-12 0 1.490 1.460 1.500 1.460 1.490 32,000 46,960 1.4675 0.792 0.776 0.797 0.776 0.792 60,229 0.7797 2.05%
2019-03-11 0 1.460 1.410 1.460 1.450 1.460 44,480 64,542 1.4510 0.776 0.749 0.776 0.770 0.776 83,718 0.7709 0.69%
2019-03-08 0 1.450 1.410 1.450 1.440 1.450 44,000 63,440 1.4418 0.770 0.749 0.770 0.765 0.770 82,814 0.7661 0.69%
2019-03-07 0 1.440 1.410 1.440 1.450 1.450 48,000 69,480 1.4475 0.765 0.749 0.765 0.770 0.770 90,343 0.7691 -0.69%
2019-03-06 0 1.450 1.410 1.460 1.450 1.450 44,000 63,800 1.4500 0.770 0.749 0.776 0.770 0.770 82,814 0.7704 0.00%
2019-03-05 0 1.450 1.410 1.450 1.450 1.450 44,000 63,800 1.4500 0.770 0.749 0.770 0.770 0.770 82,814 0.7704 0.69%
2019-03-04 0 1.440 1.410 1.440 1.410 1.450 141,080 200,352 1.4201 0.765 0.749 0.765 0.749 0.770 265,533 0.7545 2.13%
2019-03-01 0 1.410 1.410 1.440 1.410 1.440 96,000 136,200 1.4188 0.749 0.749 0.765 0.749 0.765 180,686 0.7538 -0.70%
2019-02-28 0 1.420 1.410 1.420 1.410 1.420 125,360 177,636 1.4170 0.754 0.749 0.754 0.749 0.754 235,945 0.7529 -2.74%
2019-02-27 0 1.460 1.410 1.460 - - 0 0 - 0.776 0.749 0.776 - - 0 - -0.68%
2019-02-26 0 1.470 1.430 1.470 - - 0 0 - 0.781 0.760 0.781 - - 0 - 0.00%
2019-02-25 0 1.470 1.410 1.470 - - 0 0 - 0.781 0.749 0.781 - - 0 - 0.00%
2019-02-22 0 1.470 1.430 1.470 1.470 1.480 68,000 100,600 1.4794 0.781 0.760 0.781 0.781 0.786 127,986 0.7860 0.00%
2019-02-21 0 1.470 1.430 1.470 - - 0 0 - 0.781 0.760 0.781 - - 0 - -0.68%
2019-02-20 0 1.480 1.430 1.480 1.450 1.480 248,000 362,120 1.4602 0.786 0.760 0.786 0.770 0.786 466,771 0.7758 2.07%
2019-02-19 0 1.450 1.430 1.480 - - 0 0 - 0.770 0.760 0.786 - - 0 - 0.00%
2019-02-18 0 1.450 1.440 1.450 1.440 1.450 80,000 115,720 1.4465 0.770 0.765 0.770 0.765 0.770 150,571 0.7685 0.00%
2019-02-15 0 1.450 1.420 1.450 1.420 1.450 31,600 45,004 1.4242 0.770 0.754 0.770 0.754 0.770 59,476 0.7567 0.00%
2019-02-14 0 1.450 1.420 1.450 1.440 1.450 20,000 28,920 1.4460 0.770 0.754 0.770 0.765 0.770 37,643 0.7683 2.11%
2019-02-13 0 1.420 1.400 1.430 1.420 1.420 4,000 5,680 1.4200 0.754 0.744 0.760 0.754 0.754 7,529 0.7545 -0.70%
2019-02-12 0 1.430 1.420 1.440 1.430 1.450 64,000 92,680 1.4481 0.760 0.754 0.765 0.760 0.770 120,457 0.7694 -0.69%
2019-02-11 0 1.440 1.400 1.440 1.430 1.440 68,000 97,320 1.4312 0.765 0.744 0.765 0.760 0.765 127,986 0.7604 2.86%
2019-02-08 0 1.400 1.400 1.430 1.400 1.430 272,000 385,360 1.4168 0.744 0.744 0.760 0.744 0.760 511,943 0.7527 2.94%
2019-02-04 0 1.360 1.360 1.420 - - 0 0 - 0.723 0.723 0.754 - - 0 - 0.00%
2019-02-01 0 1.360 1.350 1.360 1.360 1.360 192,000 261,120 1.3600 0.723 0.717 0.723 0.723 0.723 361,371 0.7226 -2.86%
2019-01-31 0 1.400 1.380 1.400 1.390 1.400 20,000 27,880 1.3940 0.744 0.733 0.744 0.739 0.744 37,643 0.7406 -1.41%
2019-01-30 0 1.420 1.380 1.420 - - 0 0 - 0.754 0.733 0.754 - - 0 - 0.00%
2019-01-29 0 1.420 1.380 1.420 1.390 1.420 204,000 289,120 1.4173 0.754 0.733 0.754 0.739 0.754 383,957 0.7530 2.16%
2019-01-28 0 1.390 1.360 1.390 1.350 1.390 40,000 55,120 1.3780 0.739 0.723 0.739 0.717 0.739 75,286 0.7321 -0.71%
2019-01-25 0 1.400 1.390 1.400 1.400 1.400 12,000 16,800 1.4000 0.744 0.739 0.744 0.744 0.744 22,586 0.7438 0.00%
2019-01-24 0 1.400 1.370 1.400 1.400 1.400 16,000 22,400 1.4000 0.744 0.728 0.744 0.744 0.744 30,114 0.7438 1.45%
2019-01-23 0 1.380 1.340 1.380 1.380 1.380 40,000 55,200 1.3800 0.733 0.712 0.733 0.733 0.733 75,286 0.7332 0.00%
2019-01-22 0 1.380 1.320 1.380 - - 0 0 - 0.733 0.701 0.733 - - 0 - -1.43%
2019-01-21 0 1.400 1.340 1.400 - - 0 0 - 0.744 0.712 0.744 - - 0 - 0.00%
2019-01-18 0 1.400 1.350 1.400 1.350 1.400 664,000 897,240 1.3513 0.744 0.717 0.744 0.717 0.744 1,249,743 0.7179 4.48%
2019-01-17 0 1.340 1.340 1.350 1.340 1.350 292,000 391,320 1.3401 0.712 0.712 0.717 0.712 0.717 549,586 0.7120 -0.74%
2019-01-16 0 1.350 1.340 1.350 1.340 1.350 28,000 37,640 1.3443 0.717 0.712 0.717 0.712 0.717 52,700 0.7142 0.75%
2019-01-15 0 1.340 1.320 1.340 - - 0 0 - 0.712 0.701 0.712 - - 0 - 0.00%
2019-01-14 0 1.340 1.320 1.350 - - 0 0 - 0.712 0.701 0.717 - - 0 - 0.00%
2019-01-11 0 1.340 1.330 1.340 - - 0 0 - 0.712 0.707 0.712 - - 0 - 0.00%
2019-01-10 0 1.340 1.320 1.340 1.340 1.340 96,000 128,640 1.3400 0.712 0.701 0.712 0.712 0.712 180,686 0.7120 0.75%
2019-01-09 0 1.330 1.330 1.340 - - 0 0 - 0.707 0.707 0.712 - - 0 - 0.00%
2019-01-08 0 1.330 1.320 1.330 1.320 1.330 18,160 23,986 1.3208 0.707 0.701 0.707 0.701 0.707 34,180 0.7018 -0.75%
2019-01-07 0 1.340 1.320 1.340 1.320 1.340 108,000 142,720 1.3215 0.712 0.701 0.712 0.701 0.712 203,271 0.7021 2.29%
2019-01-04 0 1.310 1.310 1.330 1.310 1.330 1,336,000 1,761,000 1.3181 0.696 0.696 0.707 0.696 0.707 2,514,542 0.7003 -0.76%
2019-01-03 0 1.320 1.320 1.330 1.320 1.330 40,000 53,120 1.3280 0.701 0.701 0.707 0.701 0.707 75,286 0.7056 0.76%
2019-01-02 0 1.310 1.310 1.350 1.310 1.350 60,000 80,360 1.3393 0.696 0.696 0.717 0.696 0.717 112,929 0.7116 -2.24%
2018-12-31 0 1.340 1.340 1.360 1.310 1.370 92,000 121,840 1.3243 0.712 0.712 0.723 0.696 0.728 173,157 0.7036 0.00%
2018-12-28 0 1.340 1.310 1.340 1.340 1.340 16,000 21,440 1.3400 0.712 0.696 0.712 0.712 0.712 30,114 0.7120 -0.74%
2018-12-27 0 1.350 1.310 1.350 - - 0 0 - 0.717 0.696 0.717 - - 0 - -1.46%
2018-12-24 0 1.370 1.340 1.380 - - 0 0 - 0.728 0.712 0.733 - - 0 - 0.00%
2018-12-21 0 1.370 1.330 1.370 - - 0 0 - 0.728 0.707 0.728 - - 0 - 0.00%
2018-12-20 0 1.370 1.350 1.370 - - 0 0 - 0.728 0.717 0.728 - - 0 - 0.00%
2018-12-19 0 1.370 1.360 1.370 - - 0 0 - 0.728 0.723 0.728 - - 0 - -0.72%
2018-12-18 0 1.380 1.350 1.380 - - 0 0 - 0.733 0.717 0.733 - - 0 - 0.00%
2018-12-17 0 1.380 1.350 1.380 - - 0 0 - 0.733 0.717 0.733 - - 0 - 0.00%
2018-12-14 0 1.380 1.360 1.380 1.360 1.380 16,000 22,000 1.3750 0.733 0.723 0.733 0.723 0.733 30,114 0.7306 1.47%
2018-12-13 0 1.360 1.350 1.380 - - 0 0 - 0.723 0.717 0.733 - - 0 - 0.00%
2018-12-12 0 1.360 1.330 1.380 - - 0 0 - 0.723 0.707 0.733 - - 0 - 0.00%
2018-12-11 0 1.360 1.350 1.360 1.360 1.360 36,000 48,960 1.3600 0.723 0.717 0.723 0.723 0.723 67,757 0.7226 0.00%
2018-12-10 0 1.360 1.360 1.370 1.350 1.370 251,995 340,193 1.3500 0.723 0.723 0.728 0.717 0.728 474,291 0.7173 0.00%
2018-12-07 0 1.360 1.360 1.380 - - 0 0 - 0.723 0.723 0.733 - - 0 - 0.00%
2018-12-06 0 1.360 1.360 1.370 1.360 1.380 448,000 609,400 1.3603 0.723 0.723 0.728 0.723 0.733 843,200 0.7227 0.00%
2018-12-05 0 1.360 1.350 1.360 1.360 1.360 356,000 484,160 1.3600 0.723 0.717 0.723 0.723 0.723 670,043 0.7226 -1.45%
2018-12-04 0 1.380 1.360 1.380 1.340 1.380 118,490 159,812 1.3487 0.733 0.723 0.733 0.712 0.733 223,015 0.7166 2.22%
2018-12-03 0 1.350 1.350 1.380 1.350 1.350 112,000 151,200 1.3500 0.717 0.717 0.733 0.717 0.717 210,800 0.7173 -2.17%
2018-11-30 0 1.380 1.360 1.380 1.350 1.380 20,000 27,240 1.3620 0.733 0.723 0.733 0.717 0.733 37,643 0.7236 1.47%
2018-11-29 0 1.360 1.350 1.380 1.360 1.360 60,000 81,600 1.3600 0.723 0.717 0.733 0.723 0.723 112,929 0.7226 -1.45%
2018-11-28 0 1.380 1.360 1.380 - - 0 0 - 0.733 0.723 0.733 - - 0 - 0.00%
2018-11-27 0 1.380 1.360 1.380 1.380 1.380 216,000 298,080 1.3800 0.733 0.723 0.733 0.733 0.733 406,543 0.7332 0.00%
2018-11-26 0 1.380 1.350 1.380 - - 0 0 - 0.733 0.717 0.733 - - 0 - 0.00%
2018-11-23 0 1.380 1.350 1.380 1.380 1.380 56,000 77,280 1.3800 0.733 0.717 0.733 0.733 0.733 105,400 0.7332 -0.72%
2018-11-22 0 1.390 1.390 1.400 - - 0 0 - 0.739 0.739 0.744 - - 0 - 0.00%
2018-11-21 0 1.390 1.380 1.390 1.390 1.390 20,000 27,800 1.3900 0.739 0.733 0.739 0.739 0.739 37,643 0.7385 -0.71%
2018-11-20 0 1.400 1.390 1.400 - - 0 0 - 0.744 0.739 0.744 - - 0 - 0.00%
2018-11-19 0 1.400 1.390 1.410 1.400 1.400 92,237 129,122 1.3999 0.744 0.739 0.749 0.744 0.744 173,603 0.7438 -0.71%
2018-11-16 0 1.410 1.390 1.410 1.400 1.410 36,000 50,440 1.4011 0.749 0.739 0.749 0.744 0.749 67,757 0.7444 0.71%
2018-11-15 0 1.400 1.380 1.400 - - 0 0 - 0.744 0.733 0.744 - - 0 - 0.00%
2018-11-14 0 1.400 1.380 1.400 - - 0 0 - 0.744 0.733 0.744 - - 0 - -0.71%
2018-11-13 0 1.410 1.360 1.440 - - 0 0 - 0.749 0.723 0.765 - - 0 - 0.00%
2018-11-12 0 1.410 1.380 1.410 - - 0 0 - 0.749 0.733 0.749 - - 0 - -0.70%
2018-11-09 0 1.420 1.360 1.440 1.420 1.420 8,000 11,360 1.4200 0.754 0.723 0.765 0.754 0.754 15,057 0.7545 0.00%
2018-11-08 0 1.420 1.370 1.420 1.420 1.430 8,000 11,400 1.4250 0.754 0.728 0.754 0.754 0.760 15,057 0.7571 1.43%
2018-11-07 0 1.400 1.360 1.400 1.400 1.400 52,000 72,800 1.4000 0.744 0.723 0.744 0.744 0.744 97,871 0.7438 0.72%
2018-11-06 0 1.390 1.360 1.390 - - 0 0 - 0.739 0.723 0.739 - - 0 - -0.71%
2018-11-05 0 1.400 1.360 1.400 1.400 1.400 28,000 39,200 1.4000 0.744 0.723 0.744 0.744 0.744 52,700 0.7438 0.00%
2018-11-02 0 1.400 1.360 1.400 1.380 1.400 20,000 27,840 1.3920 0.744 0.723 0.744 0.733 0.744 37,643 0.7396 0.00%
2018-11-01 0 1.400 1.360 1.400 1.400 1.400 16,000 22,400 1.4000 0.744 0.723 0.744 0.744 0.744 30,114 0.7438 0.00%
2018-10-31 0 1.400 1.370 1.420 1.370 1.400 15,800 21,734 1.3756 0.744 0.728 0.754 0.728 0.744 29,738 0.7309 -2.10%
2018-10-30 0 1.430 1.380 1.420 1.390 1.430 16,000 22,560 1.4100 0.760 0.733 0.754 0.739 0.760 30,114 0.7491 3.62%
2018-10-29 0 1.380 1.360 1.380 1.350 1.390 164,000 222,960 1.3595 0.733 0.723 0.733 0.717 0.739 308,671 0.7223 0.73%
2018-10-26 0 1.370 1.320 1.370 - - 0 0 - 0.728 0.701 0.728 - - 0 - 0.00%
2018-10-25 0 1.370 1.320 1.370 1.370 1.370 28,000 38,360 1.3700 0.728 0.701 0.728 0.728 0.728 52,700 0.7279 0.00%
2018-10-24 0 1.370 1.370 1.400 1.360 1.360 48,000 65,280 1.3600 0.728 0.728 0.744 0.723 0.723 90,343 0.7226 -4.20%
2018-10-23 0 1.430 1.360 1.430 - - 340 448 1.3176 0.760 0.723 0.760 - - 640 0.7001 0.00%
2018-10-22 0 1.430 1.360 1.430 1.360 1.430 500,000 699,680 1.3994 0.760 0.723 0.760 0.723 0.760 941,071 0.7435 7.52%
2018-10-19 0 1.330 1.320 1.350 1.330 1.330 16,000 21,280 1.3300 0.707 0.701 0.717 0.707 0.707 30,114 0.7066 -1.48%
2018-10-18 0 1.350 1.330 1.350 1.350 1.350 60,000 81,000 1.3500 0.717 0.707 0.717 0.717 0.717 112,929 0.7173 0.75%
2018-10-16 0 1.340 1.300 1.340 - - 0 0 - 0.712 0.691 0.712 - - 0 - -0.74%
2018-10-15 0 1.350 1.330 1.350 1.350 1.350 40,000 54,000 1.3500 0.717 0.707 0.717 0.717 0.717 75,286 0.7173 1.50%
2018-10-12 0 1.330 1.300 1.350 1.330 1.330 28,000 37,240 1.3300 0.707 0.691 0.717 0.707 0.707 52,700 0.7066 2.31%
2018-10-11 0 1.300 1.220 1.350 1.300 1.320 104,000 135,440 1.3023 0.691 0.648 0.717 0.691 0.701 195,743 0.6919 -2.99%
2018-10-10 0 1.340 1.310 1.380 - - 0 0 - 0.712 0.696 0.733 - - 0 - 0.00%
2018-10-09 0 1.340 1.340 1.390 - - 0 0 - 0.712 0.712 0.739 - - 0 - 0.75%
2018-10-08 0 1.330 1.330 1.390 1.320 1.330 56,000 74,040 1.3221 0.707 0.707 0.739 0.701 0.707 105,400 0.7025 -1.48%
2018-10-05 0 1.350 1.330 1.390 - - 0 0 - 0.717 0.707 0.739 - - 0 - 0.00%
2018-10-04 0 1.350 1.350 1.390 - - 0 0 - 0.717 0.717 0.739 - - 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 0.696 0.696 0.733 0.691 0.739 2,063,468 0.7206 -6.43%
2018-10-02 0 1.400 1.380 1.410 - - 0 0 - 0.744 0.733 0.749 - - 0 - 0.00%
2018-09-28 0 1.400 1.400 1.410 1.380 1.410 40,000 55,760 1.3940 0.744 0.744 0.749 0.733 0.749 75,286 0.7406 -0.71%
2018-09-27 0 1.410 1.400 1.410 - - 0 0 - 0.749 0.744 0.749 - - 0 - 0.00%
2018-09-26 0 1.410 1.390 1.410 1.400 1.420 244,000 342,960 1.4056 0.749 0.739 0.749 0.744 0.754 459,243 0.7468 0.71%
2018-09-24 0 1.400 1.370 1.400 - - 0 0 - 0.744 0.728 0.744 - - 0 - -0.71%
2018-09-21 0 1.410 1.380 1.410 1.410 1.410 120,000 169,200 1.4100 0.749 0.733 0.749 0.749 0.749 225,857 0.7491 0.00%
2018-09-20 0 1.410 1.390 1.450 - - 0 0 - 0.749 0.739 0.770 - - 0 - 0.00%
2018-09-19 0 1.410 1.370 1.410 1.410 1.410 4,000 5,640 1.4100 0.749 0.728 0.749 0.749 0.749 7,529 0.7491 0.00%
2018-09-18 0 1.410 1.380 1.410 1.400 1.410 68,000 95,280 1.4012 0.749 0.733 0.749 0.744 0.749 127,986 0.7445 0.00%
2018-09-17 0 1.410 1.370 1.410 - - 0 0 - 0.749 0.728 0.749 - - 0 - 0.00%
2018-09-14 0 1.410 1.380 1.410 1.370 1.410 137,689 189,263 1.3746 0.749 0.733 0.749 0.728 0.749 259,150 0.7303 0.00%
2018-09-13 0 1.410 1.390 1.410 1.370 1.410 188,000 263,600 1.4021 0.749 0.739 0.749 0.728 0.749 353,843 0.7450 2.92%
2018-09-12 0 1.370 1.370 1.400 1.370 1.370 4,000 5,480 1.3700 0.728 0.728 0.744 0.728 0.728 7,529 0.7279 -2.84%
2018-09-11 0 1.410 1.390 1.400 1.410 1.410 24,000 33,840 1.4100 0.749 0.739 0.744 0.749 0.749 45,171 0.7491 -1.40%
2018-09-10 0 1.430 1.360 1.430 - - 0 0 - 0.760 0.723 0.760 - - 0 - -1.38%
2018-09-07 0 1.450 1.430 1.450 - - 0 0 - 0.770 0.760 0.770 - - 0 - -0.68%
2018-09-06 0 1.460 1.410 1.460 1.460 1.460 12,000 17,520 1.4600 0.776 0.749 0.776 0.776 0.776 22,586 0.7757 1.39%
2018-09-05 0 1.470 1.440 1.490 - - 0 0 - 0.765 0.749 0.775 - - 0 - 0.00%
2018-09-04 0 1.470 1.440 1.490 - - 0 0 - 0.765 0.749 0.775 - - 0 - 0.00%
2018-09-03 0 1.470 1.470 1.490 1.470 1.470 32,000 47,040 1.4700 0.765 0.765 0.775 0.765 0.765 61,483 0.7651 0.00%
2018-08-31 0 1.470 1.470 1.480 - - 0 0 - 0.765 0.765 0.770 - - 0 - 0.00%
2018-08-30 0 1.470 1.470 1.480 1.450 1.470 152,400 222,328 1.4588 0.765 0.765 0.770 0.755 0.765 292,814 0.7593 0.00%
2018-08-29 0 1.470 1.450 1.470 1.470 1.480 32,000 47,080 1.4713 0.765 0.755 0.765 0.765 0.770 61,483 0.7657 0.00%
2018-08-28 0 1.470 1.460 1.480 1.460 1.470 55,600 81,384 1.4637 0.765 0.760 0.770 0.760 0.765 106,827 0.7618 -3.29%
2018-08-27 0 1.520 1.480 1.520 1.380 1.550 736,000 1,062,040 1.4430 0.791 0.770 0.791 0.718 0.807 1,414,116 0.7510 11.76%
2018-08-24 0 1.360 1.320 1.380 - - 0 0 - 0.708 0.687 0.718 - - 0 - 0.00%
2018-08-23 0 1.360 1.330 1.380 1.340 1.360 128,000 172,680 1.3491 0.708 0.692 0.718 0.697 0.708 245,933 0.7021 2.26%
2018-08-22 0 1.330 1.320 1.340 1.330 1.330 32,000 42,600 1.3313 0.692 0.687 0.697 0.692 0.692 61,483 0.6929 0.76%
2018-08-21 0 1.320 1.320 1.360 1.310 1.310 4,340 5,658 1.3037 0.687 0.687 0.708 0.682 0.682 8,339 0.6785 1.54%
2018-08-20 0 1.300 1.300 1.360 1.300 1.330 128,000 166,720 1.3025 0.677 0.677 0.708 0.677 0.692 245,933 0.6779 -1.52%
2018-08-17 0 1.320 1.320 1.360 1.300 1.360 98,720 131,080 1.3278 0.687 0.687 0.708 0.677 0.708 189,676 0.6911 -2.94%
2018-08-16 0 1.360 1.340 1.360 1.360 1.360 8,000 10,880 1.3600 0.708 0.697 0.708 0.708 0.708 15,371 0.7078 -1.45%
2018-08-15 0 1.380 1.340 1.380 1.340 1.380 14,940 20,222 1.3535 0.718 0.697 0.718 0.697 0.718 28,705 0.7045 1.47%
2018-08-14 0 1.360 1.340 1.380 1.360 1.360 36,000 48,960 1.3600 0.708 0.697 0.718 0.708 0.708 69,169 0.7078 4.62%
2018-08-13 0 1.300 1.300 1.360 1.280 1.360 117,900 159,156 1.3499 0.677 0.677 0.708 0.666 0.708 226,528 0.7026 -3.70%
2018-08-10 0 1.350 1.350 1.360 1.350 1.360 100,000 135,800 1.3580 0.703 0.703 0.708 0.703 0.708 192,135 0.7068 -0.74%
2018-08-09 0 1.360 1.350 1.380 1.360 1.360 1,380,000 1,876,800 1.3600 0.708 0.703 0.718 0.708 0.708 2,651,468 0.7078 0.00%
2018-08-08 0 1.360 1.330 1.360 - - 0 0 - 0.708 0.692 0.708 - - 0 - 0.00%
2018-08-07 0 1.360 1.300 1.360 1.300 1.360 160,000 208,760 1.3048 0.708 0.677 0.708 0.677 0.708 307,417 0.6791 0.74%
2018-08-06 0 1.350 1.310 1.350 - - 0 0 - 0.703 0.682 0.703 - - 0 - 0.00%
2018-08-03 0 1.350 1.300 1.360 - - 0 0 - 0.703 0.677 0.708 - - 0 - 0.00%
2018-08-02 0 1.350 1.350 1.370 1.330 1.350 87,800 114,894 1.3086 0.703 0.703 0.713 0.692 0.703 168,695 0.6811 -1.46%
2018-08-01 0 1.370 1.350 1.370 1.360 1.370 132,000 179,880 1.3627 0.713 0.703 0.713 0.708 0.713 253,619 0.7093 0.74%
2018-07-31 0 1.360 1.360 1.380 1.360 1.360 159,370 216,608 1.3592 0.708 0.708 0.718 0.708 0.708 306,206 0.7074 0.00%
2018-07-30 0 1.360 1.350 1.360 1.370 1.380 1,024,000 1,412,840 1.3797 0.708 0.703 0.708 0.713 0.718 1,967,466 0.7181 -1.45%
2018-07-27 0 1.380 1.370 1.380 1.380 1.380 152,000 209,760 1.3800 0.718 0.713 0.718 0.718 0.718 292,046 0.7182 0.73%
2018-07-26 0 1.370 1.370 1.410 - - 0 0 - 0.713 0.713 0.734 - - 0 - 0.00%
2018-07-25 0 1.370 1.370 1.410 - - 0 0 - 0.713 0.713 0.734 - - 0 - 0.00%
2018-07-24 0 1.370 1.370 1.390 1.350 1.350 4,000 5,400 1.3500 0.713 0.713 0.723 0.703 0.703 7,685 0.7026 0.00%
2018-07-23 0 1.370 1.360 1.370 - - 0 0 - 0.713 0.708 0.713 - - 0 - 0.00%
2018-07-20 0 1.370 1.360 1.410 - - 0 0 - 0.713 0.708 0.734 - - 0 - 0.00%
2018-07-19 0 1.370 1.370 1.380 - - 0 0 - 0.713 0.713 0.718 - - 0 - 0.00%
2018-07-18 0 1.370 1.370 1.380 - - 0 0 - 0.713 0.713 0.718 - - 0 - 0.74%
2018-07-17 0 1.360 1.350 1.380 - - 0 0 - 0.708 0.703 0.718 - - 0 - 0.00%
2018-07-16 0 1.360 1.350 1.410 - - 0 0 - 0.708 0.703 0.734 - - 0 - 0.00%
2018-07-13 0 1.360 1.340 1.410 - - 0 0 - 0.708 0.697 0.734 - - 0 - 0.00%
2018-07-12 0 1.360 1.350 1.380 1.360 1.360 44,000 59,840 1.3600 0.708 0.703 0.718 0.708 0.708 84,540 0.7078 0.74%
2018-07-11 0 1.350 1.340 1.360 1.350 1.350 12,000 16,200 1.3500 0.703 0.697 0.708 0.703 0.703 23,056 0.7026 0.00%
2018-07-10 0 1.350 1.330 1.380 1.350 1.350 200,000 270,000 1.3500 0.703 0.692 0.718 0.703 0.703 384,271 0.7026 0.00%
2018-07-09 0 1.350 1.350 1.370 1.350 1.360 332,400 449,528 1.3524 0.703 0.703 0.713 0.703 0.708 638,658 0.7039 -1.46%
2018-07-06 0 1.370 1.350 1.410 1.370 1.370 120,000 164,400 1.3700 0.713 0.703 0.734 0.713 0.713 230,562 0.7130 2.24%
2018-07-05 0 1.340 1.340 1.410 1.340 1.370 85,560 117,050 1.3680 0.697 0.697 0.734 0.697 0.713 164,391 0.7120 -2.19%
2018-07-04 0 1.370 1.330 1.410 - - 0 0 - 0.713 0.692 0.734 - - 0 - 0.00%
2018-07-03 0 1.370 1.360 1.440 1.340 1.370 332,000 450,200 1.3560 0.713 0.708 0.749 0.697 0.713 637,889 0.7058 0.00%
2018-06-29 0 1.370 1.340 1.370 1.360 1.370 256,000 348,560 1.3616 0.713 0.697 0.713 0.708 0.713 491,867 0.7086 0.74%
2018-06-28 0 1.360 1.360 1.370 1.350 1.370 100,000 136,120 1.3612 0.708 0.708 0.713 0.703 0.713 192,135 0.7085 -0.73%
2018-06-27 0 1.370 1.370 1.420 1.360 1.360 108,000 146,680 1.3581 0.713 0.713 0.739 0.708 0.708 207,506 0.7069 0.74%
2018-06-26 0 1.360 1.360 1.420 1.360 1.360 220,000 299,200 1.3600 0.708 0.708 0.739 0.708 0.708 422,698 0.7078 -0.73%
2018-06-25 0 1.370 1.360 1.400 1.360 1.370 148,000 201,560 1.3619 0.713 0.708 0.729 0.708 0.713 284,360 0.7088 -2.84%
2018-06-22 0 1.410 1.380 1.410 1.380 1.410 88,000 121,800 1.3841 0.734 0.718 0.734 0.718 0.734 169,079 0.7204 -0.70%
2018-06-21 0 1.420 1.410 1.420 1.410 1.420 48,000 68,120 1.4192 0.739 0.734 0.739 0.734 0.739 92,225 0.7386 -2.07%
2018-06-20 0 1.450 1.400 1.450 1.400 1.450 48,000 68,800 1.4333 0.755 0.729 0.755 0.729 0.755 92,225 0.7460 3.57%
2018-06-19 0 1.400 1.400 1.450 1.390 1.400 121,619 169,201 1.3912 0.729 0.729 0.755 0.723 0.729 233,673 0.7241 -1.41%
2018-06-15 0 1.420 1.410 1.440 1.420 1.470 232,000 332,920 1.4350 0.739 0.734 0.749 0.739 0.765 445,754 0.7469 4.41%
2018-06-14 0 1.360 1.360 1.420 1.420 1.420 8,000 11,360 1.4200 0.708 0.708 0.739 0.739 0.739 15,371 0.7391 0.74%
2018-06-13 0 1.350 1.350 1.420 1.350 1.360 64,000 86,520 1.3519 0.703 0.703 0.739 0.703 0.708 122,967 0.7036 -0.74%
2018-06-12 0 1.360 1.350 1.370 1.360 1.380 208,000 283,440 1.3627 0.708 0.703 0.713 0.708 0.718 399,642 0.7092 -1.45%
2018-06-11 0 1.380 1.370 1.380 1.390 1.390 4,000 5,560 1.3900 0.718 0.713 0.718 0.723 0.723 7,685 0.7234 -0.72%
2018-06-08 0 1.390 1.380 1.390 1.390 1.390 112,000 155,680 1.3900 0.723 0.718 0.723 0.723 0.723 215,192 0.7234 0.00%
2018-06-07 0 1.390 1.370 1.400 1.390 1.390 12,000 16,680 1.3900 0.723 0.713 0.729 0.723 0.723 23,056 0.7234 0.00%
2018-06-06 0 1.390 1.380 1.410 1.390 1.390 144,255 199,784 1.3849 0.723 0.718 0.734 0.723 0.723 277,165 0.7208 -0.71%
2018-06-05 0 1.400 1.380 1.430 1.400 1.400 8,000 11,200 1.4000 0.729 0.718 0.744 0.729 0.729 15,371 0.7287 0.00%
2018-06-04 0 1.400 1.370 1.450 1.400 1.400 224,000 313,600 1.4000 0.729 0.713 0.755 0.729 0.729 430,383 0.7287 0.00%
2018-06-01 0 1.400 1.370 1.430 1.400 1.400 68,000 95,200 1.4000 0.729 0.713 0.744 0.729 0.729 130,652 0.7287 -3.45%
2018-05-31 0 1.450 1.420 1.450 - - 123 172 1.3984 0.755 0.739 0.755 - - 236 0.7278 0.00%
2018-05-30 0 1.450 1.360 1.450 - - 0 0 - 0.755 0.708 0.755 - - 0 - 0.00%
2018-05-29 0 1.450 1.380 1.450 1.460 1.470 76,000 111,680 1.4695 0.755 0.718 0.755 0.760 0.765 146,023 0.7648 -0.68%
2018-05-28 0 1.460 1.410 1.480 1.440 1.460 348,000 502,400 1.4437 0.760 0.734 0.770 0.749 0.760 668,631 0.7514 6.57%
2018-05-25 0 1.370 1.350 1.420 1.370 1.370 29,020 39,696 1.3679 0.713 0.703 0.739 0.713 0.713 55,758 0.7119 0.00%
2018-05-24 0 1.370 1.370 1.410 - - 0 0 - 0.713 0.713 0.734 - - 0 - 0.00%
2018-05-23 0 1.370 1.370 1.440 1.370 1.400 8,000 11,080 1.3850 0.713 0.713 0.749 0.713 0.729 15,371 0.7208 -2.14%
2018-05-21 0 1.400 1.350 1.400 1.400 1.400 8,000 11,200 1.4000 0.729 0.703 0.729 0.729 0.729 15,371 0.7287 1.45%
2018-05-18 0 1.380 1.360 1.400 - - 0 0 - 0.718 0.708 0.729 - - 0 - 0.00%
2018-05-17 0 1.380 1.360 1.400 1.380 1.380 36,000 49,840 1.3844 0.718 0.708 0.729 0.718 0.718 69,169 0.7206 -0.72%
2018-05-16 0 1.390 1.380 1.390 1.390 1.390 16,973 23,553 1.3877 0.723 0.718 0.723 0.723 0.723 32,611 0.7222 1.46%
2018-05-15 0 1.370 1.360 1.400 - - 0 0 - 0.713 0.708 0.729 - - 0 - 0.00%
2018-05-14 0 1.370 1.370 1.400 1.360 1.370 36,000 49,160 1.3656 0.713 0.713 0.729 0.708 0.713 69,169 0.7107 0.00%
2018-05-11 0 1.370 1.360 1.370 1.360 1.370 72,000 98,480 1.3678 0.713 0.708 0.713 0.708 0.713 138,337 0.7119 0.00%
2018-05-10 0 1.370 1.370 1.380 1.370 1.380 88,000 121,240 1.3777 0.713 0.713 0.718 0.713 0.718 169,079 0.7171 0.74%
2018-05-09 0 1.360 1.340 1.360 1.360 1.360 128,000 174,080 1.3600 0.708 0.697 0.708 0.708 0.708 245,933 0.7078 0.74%
2018-05-08 0 1.350 1.340 1.360 - - 0 0 - 0.703 0.697 0.708 - - 0 - 0.00%
2018-05-07 0 1.350 1.330 1.350 1.350 1.350 142,000 191,700 1.3500 0.703 0.692 0.703 0.703 0.703 272,832 0.7026 0.00%
2018-05-04 0 1.350 1.340 1.360 1.330 1.350 85,000 114,170 1.3432 0.703 0.697 0.708 0.692 0.703 163,315 0.6991 0.75%
2018-05-03 0 1.340 1.340 1.360 1.340 1.370 70,000 95,220 1.3603 0.697 0.697 0.708 0.697 0.713 134,495 0.7080 -1.11%
2018-05-02 0 1.420 1.420 1.530 1.400 1.430 202,780 289,537 1.4278 0.705 0.705 0.760 0.695 0.710 408,302 0.7091 -0.70%
2018-04-30 0 1.430 1.400 1.430 1.400 1.430 132,000 187,520 1.4206 0.710 0.695 0.710 0.695 0.710 265,785 0.7055 2.14%
2018-04-27 0 1.400 1.400 1.430 1.400 1.400 39,400 55,058 1.3974 0.695 0.695 0.710 0.695 0.695 79,333 0.6940 0.00%
2018-04-26 0 1.400 1.390 1.400 1.400 1.400 36,000 50,400 1.4000 0.695 0.690 0.695 0.695 0.695 72,487 0.6953 0.00%
2018-04-25 0 1.400 1.390 1.420 1.400 1.400 40,000 56,000 1.4000 0.695 0.690 0.705 0.695 0.695 80,541 0.6953 0.72%
2018-04-24 0 1.390 1.390 1.400 1.380 1.400 24,000 33,520 1.3967 0.690 0.690 0.695 0.685 0.695 48,325 0.6936 -0.71%
2018-04-23 0 1.400 1.380 1.400 1.380 1.400 56,000 77,920 1.3914 0.695 0.685 0.695 0.685 0.695 112,757 0.6910 1.45%
2018-04-20 0 1.380 1.370 1.400 1.380 1.400 184,000 255,120 1.3865 0.685 0.680 0.695 0.685 0.695 370,488 0.6886 0.00%
2018-04-19 0 1.380 1.380 1.400 - - 0 0 - 0.685 0.685 0.695 - - 0 - 0.00%
2018-04-18 0 1.380 1.380 1.410 1.350 1.380 96,000 129,720 1.3513 0.685 0.685 0.700 0.670 0.685 193,298 0.6711 0.00%
2018-04-17 0 1.380 1.380 1.400 - - 0 0 - 0.685 0.685 0.695 - - 0 - 1.47%
2018-04-16 0 1.360 1.360 1.400 1.350 1.350 4,000 5,400 1.3500 0.675 0.675 0.695 0.670 0.670 8,054 0.6705 -1.45%
2018-04-13 0 1.380 1.380 1.410 1.370 1.370 308,000 421,960 1.3700 0.685 0.685 0.700 0.680 0.680 620,165 0.6804 0.00%
2018-04-12 0 1.380 1.380 1.430 1.370 1.380 248,000 342,760 1.3821 0.685 0.685 0.710 0.680 0.685 499,353 0.6864 -2.13%
2018-04-11 0 1.410 1.410 1.420 1.380 1.430 76,000 106,680 1.4037 0.700 0.700 0.705 0.685 0.710 153,028 0.6971 -0.70%
2018-04-10 0 1.420 1.410 1.420 1.400 1.420 152,000 213,400 1.4039 0.705 0.700 0.705 0.695 0.705 306,055 0.6973 0.00%
2018-04-09 0 1.420 1.380 1.420 1.380 1.420 140,000 194,960 1.3926 0.705 0.685 0.705 0.685 0.705 281,893 0.6916 0.71%
2018-04-06 0 1.410 1.410 1.440 1.410 1.410 124,000 174,840 1.4100 0.700 0.700 0.715 0.700 0.700 249,677 0.7003 -2.08%
2018-04-04 0 1.440 1.400 1.460 1.440 1.440 44,000 63,360 1.4400 0.715 0.695 0.725 0.715 0.715 88,595 0.7152 -0.69%
2018-04-03 0 1.450 1.410 1.450 1.380 1.450 8,000 11,320 1.4150 0.720 0.700 0.720 0.685 0.720 16,108 0.7027 2.11%
2018-03-29 0 1.420 1.390 1.420 1.380 1.430 16,340 22,902 1.4016 0.705 0.690 0.705 0.685 0.710 32,901 0.6961 -0.70%
2018-03-28 0 1.430 1.420 1.430 - - 0 0 - 0.710 0.705 0.710 - - 0 - 0.00%
2018-03-27 0 1.430 1.430 1.460 1.430 1.430 4,000 5,720 1.4300 0.710 0.710 0.725 0.710 0.710 8,054 0.7102 0.00%
2018-03-26 0 1.430 1.380 1.430 1.360 1.440 308,000 428,040 1.3897 0.710 0.685 0.710 0.675 0.715 620,165 0.6902 -0.69%
2018-03-23 0 1.440 1.410 1.440 1.360 1.440 72,000 98,880 1.3733 0.715 0.700 0.715 0.675 0.715 144,974 0.6821 -1.37%
2018-03-22 0 1.460 1.440 1.460 1.440 1.480 216,000 312,040 1.4446 0.725 0.715 0.725 0.715 0.735 434,921 0.7175 0.00%
2018-03-21 0 1.460 1.450 1.460 1.460 1.460 60,000 87,600 1.4600 0.725 0.720 0.725 0.725 0.725 120,811 0.7251 0.00%
2018-03-20 0 1.460 1.450 1.470 1.460 1.460 20,000 29,200 1.4600 0.725 0.720 0.730 0.725 0.725 40,270 0.7251 -0.68%
2018-03-19 0 1.470 1.450 1.490 1.470 1.470 60,000 88,200 1.4700 0.730 0.720 0.740 0.730 0.730 120,811 0.7301 -1.34%
2018-03-16 0 1.490 1.470 1.490 1.490 1.490 4,000 5,960 1.4900 0.740 0.730 0.740 0.740 0.740 8,054 0.7400 2.05%
2018-03-15 0 1.460 1.450 1.480 1.460 1.460 25,020 36,498 1.4588 0.725 0.720 0.735 0.725 0.725 50,378 0.7245 -1.35%
2018-03-14 0 1.480 1.450 1.480 1.450 1.480 272,000 396,360 1.4572 0.735 0.720 0.735 0.720 0.735 547,678 0.7237 2.07%
2018-03-13 0 1.450 1.450 1.480 1.430 1.470 780,000 1,131,040 1.4501 0.720 0.720 0.735 0.710 0.730 1,570,547 0.7202 -2.68%
2018-03-12 0 1.490 1.490 1.520 1.480 1.540 572,000 852,360 1.4901 0.740 0.740 0.755 0.735 0.765 1,151,735 0.7401 -1.32%
2018-03-09 0 1.510 1.510 1.530 1.500 1.500 100,000 150,000 1.5000 0.750 0.750 0.760 0.745 0.745 201,352 0.7450 -0.66%
2018-03-08 0 1.520 1.520 1.540 1.520 1.530 268,000 408,360 1.5237 0.755 0.755 0.765 0.755 0.760 539,624 0.7567 0.66%
2018-03-07 0 1.510 1.510 1.530 1.510 1.530 177,100 268,188 1.5143 0.750 0.750 0.760 0.750 0.760 356,595 0.7521 -1.31%
2018-03-06 0 1.530 1.520 1.540 1.530 1.540 104,000 159,680 1.5354 0.760 0.755 0.765 0.760 0.765 209,406 0.7625 1.32%
2018-03-05 0 1.510 1.510 1.530 1.510 1.510 136,000 205,360 1.5100 0.750 0.750 0.760 0.750 0.750 273,839 0.7499 -0.66%
2018-03-02 0 1.520 1.520 1.540 1.510 1.510 128,000 193,760 1.5138 0.755 0.755 0.765 0.750 0.750 257,731 0.7518 -1.30%
2018-03-01 0 1.540 1.520 1.550 1.540 1.550 264,000 407,800 1.5447 0.765 0.755 0.770 0.765 0.770 531,570 0.7672 -1.91%
2018-02-28 0 1.570 1.570 1.590 1.560 1.580 268,000 421,520 1.5728 0.780 0.780 0.790 0.775 0.785 539,624 0.7811 0.64%
2018-02-27 0 1.560 1.540 1.560 1.520 1.560 656,000 1,019,680 1.5544 0.775 0.765 0.775 0.755 0.775 1,320,871 0.7720 0.00%
2018-02-26 0 1.560 1.540 1.560 1.480 1.580 1,337,441 2,068,042 1.5463 0.775 0.765 0.775 0.735 0.785 2,692,967 0.7679 11.43%
2018-02-23 0 1.400 1.400 1.500 1.370 1.390 160,000 221,120 1.3820 0.695 0.695 0.745 0.680 0.690 322,164 0.6864 2.19%
2018-02-22 0 1.370 1.350 1.390 1.370 1.370 20,000 27,400 1.3700 0.680 0.670 0.690 0.680 0.680 40,270 0.6804 0.00%
2018-02-21 0 1.370 1.350 1.380 1.370 1.380 300,000 412,600 1.3753 0.680 0.670 0.685 0.680 0.685 604,057 0.6830 -2.14%
2018-02-20 0 1.400 1.350 1.400 1.330 1.400 184,000 248,120 1.3485 0.695 0.670 0.695 0.661 0.695 370,488 0.6697 2.94%
2018-02-15 0 1.360 1.360 1.400 1.360 1.410 564,000 768,440 1.3625 0.675 0.675 0.695 0.675 0.700 1,135,626 0.6767 0.74%
2018-02-14 0 1.350 1.350 1.390 1.340 1.360 580,340 785,205 1.3530 0.670 0.670 0.690 0.666 0.675 1,168,527 0.6720 0.00%
2018-02-13 0 1.350 1.340 1.390 1.350 1.400 164,000 224,080 1.3663 0.670 0.666 0.690 0.670 0.695 330,218 0.6786 -4.26%
2018-02-12 0 1.410 1.310 1.420 1.410 1.410 44,000 62,040 1.4100 0.700 0.651 0.705 0.700 0.700 88,595 0.7003 -0.70%
2018-02-09 0 1.420 1.360 1.420 1.380 1.430 60,000 84,400 1.4067 0.705 0.675 0.705 0.685 0.710 120,811 0.6986 -0.70%
2018-02-08 0 1.430 1.380 1.440 - - 0 0 - 0.710 0.685 0.715 - - 0 - 0.00%
2018-02-07 0 1.430 1.360 1.430 1.430 1.450 144,000 207,680 1.4422 0.710 0.675 0.710 0.710 0.720 289,947 0.7163 0.70%
2018-02-06 0 1.420 1.400 1.450 1.420 1.420 152,100 215,990 1.4201 0.705 0.695 0.720 0.705 0.705 306,257 0.7053 -2.07%
2018-02-05 0 1.450 1.400 1.450 1.400 1.450 184,000 262,640 1.4274 0.720 0.695 0.720 0.695 0.720 370,488 0.7089 0.00%
2018-02-02 0 1.450 1.400 1.450 - - 0 0 - 0.720 0.695 0.720 - - 0 - 0.00%
2018-02-01 0 1.450 1.400 1.450 1.420 1.460 132,000 188,760 1.4300 0.720 0.695 0.720 0.705 0.725 265,785 0.7102 -1.36%
2018-01-31 0 1.470 1.420 1.470 - - 0 0 - 0.730 0.705 0.730 - - 0 - 0.00%
2018-01-30 0 1.470 1.420 1.480 1.430 1.470 136,000 194,880 1.4329 0.730 0.705 0.735 0.710 0.730 273,839 0.7117 1.38%
2018-01-29 0 1.450 1.400 1.480 1.450 1.450 24,000 34,800 1.4500 0.720 0.695 0.735 0.720 0.720 48,325 0.7201 0.00%
2018-01-26 0 1.450 1.440 1.480 1.450 1.490 68,000 98,760 1.4524 0.720 0.715 0.735 0.720 0.740 136,920 0.7213 0.69%
2018-01-25 0 1.440 1.430 1.450 1.440 1.470 116,000 167,920 1.4476 0.715 0.710 0.720 0.715 0.730 233,569 0.7189 -2.70%
2018-01-24 0 1.480 1.470 1.490 - - 0 0 - 0.735 0.730 0.740 - - 0 - 0.00%
2018-01-23 0 1.480 1.480 1.510 1.480 1.500 260,000 385,840 1.4840 0.735 0.735 0.750 0.735 0.745 523,516 0.7370 -1.99%
2018-01-22 0 1.510 1.480 1.510 - - 0 0 - 0.750 0.735 0.750 - - 0 - -0.66%
2018-01-19 0 1.520 1.490 1.520 1.500 1.520 169,400 254,590 1.5029 0.755 0.740 0.755 0.745 0.755 341,091 0.7464 0.00%
2018-01-18 0 1.520 1.500 1.520 1.510 1.520 28,000 42,320 1.5114 0.755 0.745 0.755 0.750 0.755 56,379 0.7506 0.66%
2018-01-17 0 1.510 1.500 1.520 1.500 1.510 188,000 283,800 1.5096 0.750 0.745 0.755 0.745 0.750 378,542 0.7497 -0.66%
2018-01-16 0 1.520 1.490 1.520 1.460 1.520 376,325 570,511 1.5160 0.755 0.740 0.755 0.725 0.755 757,739 0.7529 0.00%
2018-01-15 0 1.520 1.490 1.520 1.510 1.520 104,000 157,480 1.5142 0.755 0.740 0.755 0.750 0.755 209,406 0.7520 0.66%
2018-01-12 0 1.510 1.490 1.510 1.520 1.520 6,780 10,111 1.4913 0.750 0.740 0.750 0.755 0.755 13,652 0.7406 -0.66%
2018-01-11 0 1.520 1.490 1.530 - - 695 1,007 1.4489 0.755 0.740 0.760 - - 1,399 0.7196 0.00%
2018-01-10 0 1.520 1.490 1.530 - - 1,390 2,015 1.4496 0.755 0.740 0.760 - - 2,799 0.7200 0.00%
2018-01-09 0 1.520 1.490 1.540 1.520 1.560 144,000 219,360 1.5233 0.755 0.740 0.765 0.755 0.775 289,947 0.7566 -1.30%
2018-01-08 0 1.540 1.530 1.540 1.540 1.540 12,000 18,480 1.5400 0.765 0.760 0.765 0.765 0.765 24,162 0.7648 -1.91%
2018-01-05 0 1.570 1.540 1.570 1.550 1.570 176,000 274,640 1.5605 0.780 0.765 0.780 0.770 0.780 354,380 0.7750 1.29%
2018-01-04 0 1.550 1.550 1.560 1.550 1.560 540,000 841,360 1.5581 0.770 0.770 0.775 0.770 0.775 1,087,302 0.7738 -1.27%
2018-01-03 0 1.570 1.550 1.570 1.570 1.570 200,340 314,510 1.5699 0.780 0.770 0.780 0.780 0.780 403,389 0.7797 1.95%
2018-01-02 0 1.540 1.540 1.570 1.530 1.570 10,800 16,600 1.5370 0.765 0.765 0.780 0.760 0.780 21,746 0.7634 -1.91%
2017-12-29 0 1.570 1.540 1.570 1.550 1.580 208,000 323,640 1.5560 0.780 0.765 0.780 0.770 0.785 418,813 0.7728 1.29%
2017-12-28 0 1.550 1.510 1.580 1.550 1.560 96,000 148,840 1.5504 0.770 0.750 0.785 0.770 0.775 193,298 0.7700 -0.64%
2017-12-27 0 1.560 1.550 1.560 1.550 1.580 152,140 236,972 1.5576 0.775 0.770 0.775 0.770 0.785 306,337 0.7736 -1.27%
2017-12-22 0 1.580 1.520 1.580 1.540 1.580 204,000 314,800 1.5431 0.785 0.755 0.785 0.765 0.785 410,759 0.7664 2.60%
2017-12-21 0 1.540 1.510 1.540 1.520 1.540 124,000 190,800 1.5387 0.765 0.750 0.765 0.755 0.765 249,677 0.7642 0.00%
2017-12-20 0 1.540 1.530 1.540 1.520 1.540 396,000 606,080 1.5305 0.765 0.760 0.765 0.755 0.765 797,355 0.7601 1.32%
2017-12-19 0 1.520 1.500 1.530 1.520 1.530 66,780 101,591 1.5213 0.755 0.745 0.760 0.755 0.760 134,463 0.7555 2.01%
2017-12-18 0 1.490 1.490 1.520 1.490 1.510 576,134 865,674 1.5026 0.740 0.740 0.755 0.740 0.750 1,160,059 0.7462 -3.25%
2017-12-15 0 1.540 1.520 1.540 1.540 1.540 80,000 123,200 1.5400 0.765 0.755 0.765 0.765 0.765 161,082 0.7648 0.65%
2017-12-14 0 1.530 1.530 1.540 1.530 1.540 98,940 152,090 1.5372 0.760 0.760 0.765 0.760 0.765 199,218 0.7634 -0.65%
2017-12-13 0 1.540 1.520 1.540 1.530 1.540 299,500 459,885 1.5355 0.765 0.755 0.765 0.760 0.765 603,050 0.7626 0.65%
2017-12-12 0 1.530 1.530 1.540 1.530 1.540 115,000 176,860 1.5379 0.760 0.760 0.765 0.760 0.765 231,555 0.7638 0.00%
2017-12-11 0 1.530 1.530 1.540 1.530 1.540 524,000 804,440 1.5352 0.760 0.760 0.765 0.760 0.765 1,055,086 0.7624 -0.65%
2017-12-08 0 1.540 1.520 1.540 1.520 1.540 268,000 409,600 1.5284 0.765 0.755 0.765 0.755 0.765 539,624 0.7590 -0.65%
2017-12-07 0 1.550 1.510 1.550 1.550 1.550 120,000 186,000 1.5500 0.770 0.750 0.770 0.770 0.770 241,623 0.7698 1.97%
2017-12-06 0 1.520 1.520 1.540 1.520 1.550 134,340 207,126 1.5418 0.755 0.755 0.765 0.755 0.770 270,497 0.7657 -1.94%
2017-12-05 0 1.550 1.500 1.550 1.550 1.550 4,000 6,200 1.5500 0.770 0.745 0.770 0.770 0.770 8,054 0.7698 0.65%
2017-12-04 0 1.540 1.510 1.540 1.510 1.540 276,000 422,760 1.5317 0.765 0.750 0.765 0.750 0.765 555,732 0.7607 0.65%
2017-12-01 0 1.530 1.490 1.530 1.530 1.530 4,000 6,120 1.5300 0.760 0.740 0.760 0.760 0.760 8,054 0.7599 0.00%
2017-11-30 0 1.530 1.490 1.530 1.500 1.530 224,000 339,160 1.5141 0.760 0.740 0.760 0.745 0.760 451,029 0.7520 0.00%
2017-11-29 0 1.530 1.510 1.540 1.530 1.540 160,000 245,800 1.5363 0.760 0.750 0.765 0.760 0.765 322,164 0.7630 -0.65%
2017-11-28 0 1.540 1.520 1.540 1.540 1.540 108,000 166,320 1.5400 0.765 0.755 0.765 0.765 0.765 217,460 0.7648 1.32%
2017-11-27 0 1.520 1.510 1.520 1.510 1.520 461,360 700,731 1.5188 0.755 0.750 0.755 0.750 0.755 928,959 0.7543 3.40%
2017-11-24 0 1.470 1.470 1.520 1.470 1.520 59,800 88,792 1.4848 0.730 0.730 0.755 0.730 0.755 120,409 0.7374 -1.34%
2017-11-23 0 1.490 1.470 1.500 1.440 1.490 79,600 115,112 1.4461 0.740 0.730 0.745 0.715 0.740 160,276 0.7182 2.76%
2017-11-22 0 1.450 1.450 1.500 1.450 1.450 163,120 236,430 1.4494 0.720 0.720 0.745 0.720 0.720 328,446 0.7198 -1.36%
2017-11-21 0 1.470 1.450 1.510 1.460 1.500 84,000 123,520 1.4705 0.730 0.720 0.750 0.725 0.745 169,136 0.7303 -2.00%
2017-11-20 0 1.500 1.500 1.520 1.490 1.490 12,000 17,880 1.4900 0.745 0.745 0.755 0.740 0.740 24,162 0.7400 2.04%
2017-11-17 0 1.470 1.470 1.500 1.450 1.450 12,000 17,400 1.4500 0.730 0.730 0.745 0.720 0.720 24,162 0.7201 -2.00%
2017-11-16 0 1.500 1.450 1.500 - - 0 0 - 0.745 0.720 0.745 - - 0 - 0.00%
2017-11-15 0 1.500 1.500 1.530 1.500 1.500 36,340 54,496 1.4996 0.745 0.745 0.760 0.745 0.745 73,171 0.7448 -1.96%
2017-11-14 0 1.530 1.510 1.530 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2017-11-13 0 1.530 1.450 1.530 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2017-11-10 0 1.530 1.450 1.530 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2017-11-09 0 1.530 1.480 1.530 1.490 1.530 36,000 53,800 1.4944 0.760 0.735 0.760 0.740 0.760 72,487 0.7422 2.68%
2017-11-08 0 1.490 1.460 1.530 1.490 1.490 4,000 5,960 1.4900 0.740 0.725 0.760 0.740 0.740 8,054 0.7400 -2.61%
2017-11-07 0 1.530 1.450 1.530 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2017-11-06 0 1.530 1.450 1.530 1.500 1.530 52,000 78,120 1.5023 0.760 0.720 0.760 0.745 0.760 104,703 0.7461 2.00%
2017-11-03 0 1.500 1.450 1.530 1.500 1.500 4,000 6,000 1.5000 0.745 0.720 0.760 0.745 0.745 8,054 0.7450 -0.66%
2017-11-02 0 1.510 1.500 1.520 1.510 1.540 156,000 236,720 1.5174 0.750 0.745 0.755 0.750 0.765 314,109 0.7536 -1.31%
2017-11-01 0 1.530 1.510 1.550 - - 0 0 - 0.760 0.750 0.770 - - 0 - 0.00%
2017-10-31 0 1.530 1.510 1.550 1.530 1.550 93,600 143,784 1.5362 0.760 0.750 0.770 0.760 0.770 188,466 0.7629 -1.29%
2017-10-30 0 1.550 1.530 1.550 - - 4,390 6,541 1.4900 0.770 0.760 0.770 - - 8,839 0.7400 -1.90%
2017-10-27 0 1.580 1.530 1.580 - - 0 0 - 0.785 0.760 0.785 - - 0 - 0.00%
2017-10-26 0 1.580 1.530 1.590 1.580 1.580 12,000 18,960 1.5800 0.785 0.760 0.790 0.785 0.785 24,162 0.7847 1.94%
2017-10-25 0 1.550 1.550 1.580 - - 0 0 - 0.770 0.770 0.785 - - 0 - 0.00%
2017-10-24 0 1.550 1.550 1.590 1.540 1.540 4,000 6,160 1.5400 0.770 0.770 0.790 0.765 0.765 8,054 0.7648 0.65%
2017-10-23 0 1.540 1.540 1.590 1.540 1.540 24,830 38,205 1.5387 0.765 0.765 0.790 0.765 0.765 49,996 0.7642 0.00%
2017-10-20 0 1.540 1.540 1.570 1.540 1.540 7,940 12,070 1.5202 0.765 0.765 0.780 0.765 0.765 15,987 0.7550 -1.28%
2017-10-19 0 1.560 1.530 1.560 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2017-10-18 0 1.560 1.540 1.590 1.560 1.560 12,000 18,720 1.5600 0.775 0.765 0.790 0.775 0.775 24,162 0.7748 0.00%
2017-10-17 0 1.560 1.560 1.590 - - 0 0 - 0.775 0.775 0.790 - - 0 - 0.00%
2017-10-16 0 1.560 1.560 1.570 1.550 1.550 4,000 6,200 1.5500 0.775 0.775 0.780 0.770 0.770 8,054 0.7698 0.00%
2017-10-13 0 1.560 1.550 1.580 1.550 1.560 208,000 323,480 1.5552 0.775 0.770 0.785 0.770 0.775 418,813 0.7724 0.65%
2017-10-12 0 1.550 1.530 1.560 1.540 1.550 204,000 315,600 1.5471 0.770 0.760 0.775 0.765 0.770 410,759 0.7683 0.00%
2017-10-11 0 1.550 1.540 1.560 1.540 1.550 214,380 331,450 1.5461 0.770 0.765 0.775 0.765 0.770 431,659 0.7679 -0.64%
2017-10-10 0 1.560 1.540 1.560 1.540 1.560 228,000 353,480 1.5504 0.775 0.765 0.775 0.765 0.775 459,083 0.7700 1.96%
2017-10-09 0 1.530 1.510 1.530 - - 0 0 - 0.760 0.750 0.760 - - 0 - -0.65%
2017-10-06 0 1.540 1.520 1.550 1.540 1.540 64,000 98,560 1.5400 0.765 0.755 0.770 0.765 0.765 128,865 0.7648 0.00%
2017-10-04 0 1.540 1.510 1.550 1.500 1.540 97,360 147,478 1.5148 0.765 0.750 0.770 0.745 0.765 196,037 0.7523 2.67%
2017-10-03 0 1.500 1.490 1.500 1.490 1.500 140,000 209,200 1.4943 0.745 0.740 0.745 0.740 0.745 281,893 0.7421 0.67%
2017-09-29 0 1.490 1.460 1.490 1.490 1.490 4,000 5,960 1.4900 0.740 0.725 0.740 0.740 0.740 8,054 0.7400 2.05%
2017-09-28 0 1.460 1.460 1.480 1.460 1.490 27,800 40,876 1.4704 0.725 0.725 0.735 0.725 0.740 55,976 0.7302 0.00%
2017-09-27 0 1.460 1.460 1.480 1.460 1.480 24,000 35,120 1.4633 0.725 0.725 0.735 0.725 0.735 48,325 0.7268 0.00%
2017-09-26 0 1.460 1.450 1.470 1.450 1.460 65,560 95,239 1.4527 0.725 0.720 0.730 0.720 0.725 132,007 0.7215 1.39%
2017-09-25 0 1.440 1.430 1.460 1.440 1.450 34,500 49,831 1.4444 0.715 0.710 0.725 0.715 0.720 69,467 0.7173 0.70%
2017-09-22 0 1.430 1.420 1.430 1.380 1.460 96,000 137,680 1.4342 0.710 0.705 0.710 0.685 0.725 193,298 0.7123 -0.69%
2017-09-21 0 1.440 1.430 1.440 1.440 1.450 225,390 326,039 1.4466 0.715 0.710 0.715 0.715 0.720 453,828 0.7184 -0.69%
2017-09-20 0 1.450 1.440 1.450 1.450 1.480 192,000 279,920 1.4579 0.720 0.715 0.720 0.720 0.735 386,596 0.7241 -0.68%
2017-09-19 0 1.460 1.450 1.460 1.460 1.470 80,000 117,440 1.4680 0.725 0.720 0.725 0.725 0.730 161,082 0.7291 -0.68%
2017-09-18 0 1.470 1.460 1.470 1.490 1.510 148,000 222,120 1.5008 0.730 0.725 0.730 0.740 0.750 298,001 0.7454 -1.34%
2017-09-15 0 1.490 1.480 1.490 1.500 1.500 20,000 30,000 1.5000 0.740 0.735 0.740 0.745 0.745 40,270 0.7450 -0.67%
2017-09-14 0 1.500 1.470 1.500 1.470 1.500 48,000 70,800 1.4750 0.745 0.730 0.745 0.730 0.745 96,649 0.7325 1.35%
2017-09-13 0 1.480 1.480 1.500 1.480 1.510 78,040 116,802 1.4967 0.735 0.735 0.745 0.735 0.750 157,135 0.7433 -1.33%
2017-09-12 0 1.500 1.500 1.510 1.500 1.500 492,000 738,000 1.5000 0.745 0.745 0.750 0.745 0.745 990,653 0.7450 0.00%
2017-09-11 0 1.500 1.500 1.510 1.500 1.500 243,600 365,256 1.4994 0.745 0.745 0.750 0.745 0.745 490,494 0.7447 0.00%
2017-09-08 0 1.500 1.490 1.500 1.490 1.500 96,680 144,106 1.4905 0.745 0.740 0.745 0.740 0.745 194,667 0.7403 0.00%
2017-09-07 0 1.500 1.500 1.510 1.500 1.500 24,000 36,000 1.5000 0.745 0.745 0.750 0.745 0.745 48,325 0.7450 0.67%
2017-09-06 0 1.520 1.490 1.530 1.520 1.520 44,000 66,880 1.5200 0.740 0.725 0.745 0.740 0.740 90,379 0.7400 0.00%
2017-09-05 0 1.520 1.490 1.530 1.490 1.520 96,680 144,992 1.4997 0.740 0.725 0.745 0.725 0.740 198,587 0.7301 0.66%
2017-09-04 0 1.510 1.470 1.510 1.470 1.510 132,680 196,339 1.4798 0.735 0.716 0.735 0.716 0.735 272,533 0.7204 2.03%
2017-09-01 0 1.480 1.480 1.500 1.470 1.530 444,000 661,400 1.4896 0.721 0.721 0.730 0.716 0.745 912,004 0.7252 -3.27%
2017-08-31 0 1.530 1.530 1.550 1.520 1.580 564,000 869,160 1.5411 0.745 0.745 0.755 0.740 0.769 1,158,491 0.7503 -3.77%
2017-08-30 0 1.590 1.590 1.600 1.580 1.600 653,580 1,040,064 1.5913 0.774 0.774 0.779 0.769 0.779 1,342,494 0.7747 -0.62%
2017-08-29 0 1.600 1.580 1.600 1.580 1.600 608,000 968,760 1.5934 0.779 0.769 0.779 0.769 0.779 1,248,870 0.7757 0.00%
2017-08-28 0 1.600 1.590 1.600 1.600 1.620 672,820 1,076,719 1.6003 0.779 0.774 0.779 0.779 0.789 1,382,015 0.7791 0.00%
2017-08-25 0 1.600 1.590 1.600 1.600 1.630 464,340 748,130 1.6112 0.779 0.774 0.779 0.779 0.794 953,784 0.7844 -3.61%
2017-08-24 0 1.660 1.560 1.660 - - 0 0 - 0.808 0.759 0.808 - - 0 - 0.00%
2017-08-22 0 1.660 1.610 1.670 - - 0 0 - 0.808 0.784 0.813 - - 0 - 0.00%
2017-08-21 0 1.660 1.610 1.660 - - 1,390 2,182 1.5698 0.808 0.784 0.808 - - 2,855 0.7642 0.00%
2017-08-18 0 1.660 1.620 1.660 1.650 1.660 114,000 188,400 1.6526 0.808 0.789 0.808 0.803 0.808 234,163 0.8046 0.00%
2017-08-17 0 1.660 1.650 1.670 1.660 1.660 4,000 6,640 1.6600 0.808 0.803 0.813 0.808 0.808 8,216 0.8082 0.61%
2017-08-16 0 1.650 1.650 1.670 1.650 1.650 72,000 118,800 1.6500 0.803 0.803 0.813 0.803 0.803 147,893 0.8033 0.00%
2017-08-15 0 1.650 1.650 1.680 1.650 1.650 8,000 13,200 1.6500 0.803 0.803 0.818 0.803 0.803 16,433 0.8033 -1.20%
2017-08-14 0 1.670 1.650 1.670 1.650 1.670 70,085 115,956 1.6545 0.813 0.803 0.813 0.803 0.813 143,959 0.8055 1.21%
2017-08-11 0 1.650 1.650 1.680 1.650 1.650 44,340 73,147 1.6497 0.803 0.803 0.818 0.803 0.803 91,077 0.8031 -1.20%
2017-08-10 0 1.670 1.650 1.680 - - 0 0 - 0.813 0.803 0.818 - - 0 - 0.00%
2017-08-09 0 1.670 1.660 1.670 1.630 1.670 546,950 901,819 1.6488 0.813 0.808 0.813 0.794 0.813 1,123,470 0.8027 -0.60%
2017-08-08 0 1.680 1.660 1.680 1.670 1.680 72,474 121,089 1.6708 0.818 0.808 0.818 0.813 0.818 148,866 0.8134 0.60%
2017-08-07 0 1.670 1.650 1.670 - - 0 0 - 0.813 0.803 0.813 - - 0 - 0.00%
2017-08-04 0 1.670 1.660 1.670 - - 0 0 - 0.813 0.808 0.813 - - 0 - 0.00%
2017-08-03 0 1.670 1.670 1.680 1.660 1.670 106,185 177,041 1.6673 0.813 0.813 0.818 0.808 0.813 218,111 0.8117 -0.60%
2017-08-02 0 1.680 1.660 1.690 1.670 1.700 20,000 33,680 1.6840 0.818 0.808 0.823 0.813 0.828 41,081 0.8198 -1.18%
2017-08-01 0 1.700 1.660 1.690 1.670 1.700 800,000 1,355,720 1.6947 0.828 0.808 0.823 0.813 0.828 1,643,250 0.8250 1.80%
2017-07-31 0 1.670 1.650 1.670 1.640 1.680 599,120 990,743 1.6537 0.813 0.803 0.813 0.798 0.818 1,230,630 0.8051 0.00%
2017-07-28 0 1.670 1.650 1.670 - - 695 1,112 1.6000 0.813 0.803 0.813 - - 1,428 0.7789 -0.60%
2017-07-27 0 1.680 1.650 1.680 1.650 1.680 162,580 268,507 1.6515 0.818 0.803 0.818 0.803 0.818 333,950 0.8040 1.82%
2017-07-26 0 1.650 1.650 1.660 1.650 1.660 208,000 343,840 1.6531 0.803 0.803 0.808 0.803 0.808 427,245 0.8048 -0.60%
2017-07-25 0 1.660 1.650 1.660 - - 8,000 13,280 1.6600 0.808 0.803 0.808 - - 16,433 0.8082 -1.19%
2017-07-24 0 1.680 1.650 1.680 - - 680 1,094 1.6088 0.818 0.803 0.818 - - 1,397 0.7832 0.00%
2017-07-21 0 1.680 1.650 1.680 1.650 1.680 22,950 38,179 1.6636 0.818 0.803 0.818 0.803 0.818 47,141 0.8099 1.20%
2017-07-20 0 1.660 1.650 1.660 1.630 1.660 828,340 1,358,660 1.6402 0.808 0.803 0.808 0.794 0.808 1,701,462 0.7985 0.61%
2017-07-19 0 1.650 1.620 1.650 1.620 1.650 40,000 65,400 1.6350 0.803 0.789 0.803 0.789 0.803 82,163 0.7960 0.00%
2017-07-18 0 1.650 1.650 1.670 1.650 1.670 20,000 33,080 1.6540 0.803 0.803 0.813 0.803 0.813 41,081 0.8052 0.00%
2017-07-17 0 1.650 1.620 1.650 1.640 1.650 1,243,185 2,049,896 1.6489 0.803 0.789 0.803 0.798 0.803 2,553,580 0.8028 0.00%
2017-07-14 0 1.650 1.650 1.690 1.650 1.680 48,000 80,120 1.6692 0.803 0.803 0.823 0.803 0.818 98,595 0.8126 -1.79%
2017-07-13 0 1.680 1.670 1.690 - - 0 0 - 0.818 0.813 0.823 - - 0 - 0.00%
2017-07-12 0 1.680 1.670 1.680 1.680 1.700 152,000 256,480 1.6874 0.818 0.813 0.818 0.818 0.828 312,218 0.8215 0.00%
2017-07-11 0 1.680 1.680 1.700 1.680 1.700 1,002,240 1,700,920 1.6971 0.818 0.818 0.828 0.818 0.828 2,058,664 0.8262 1.20%
2017-07-10 0 1.660 1.650 1.660 - - 2,425 3,904 1.6099 0.808 0.803 0.808 - - 4,981 0.7838 0.00%
2017-07-07 0 1.660 1.650 1.670 1.650 1.670 20,340 33,787 1.6611 0.808 0.803 0.813 0.803 0.813 41,780 0.8087 0.61%
2017-07-06 0 1.650 1.650 1.670 1.630 1.650 275,975 453,955 1.6449 0.803 0.803 0.813 0.794 0.803 566,870 0.8008 0.00%
2017-07-05 0 1.650 1.650 1.700 1.650 1.700 418,800 708,894 1.6927 0.803 0.803 0.828 0.803 0.828 860,242 0.8241 -2.94%
2017-07-04 0 1.700 1.700 1.710 1.690 1.700 666,160 1,130,007 1.6963 0.828 0.828 0.832 0.823 0.828 1,368,335 0.8258 0.59%
2017-07-03 0 1.690 1.660 1.690 1.620 1.700 50,660 83,456 1.6474 0.823 0.808 0.823 0.789 0.828 104,059 0.8020 -0.59%
2017-06-30 0 1.700 1.650 1.730 1.660 1.700 852,000 1,431,600 1.6803 0.828 0.803 0.842 0.808 0.828 1,750,062 0.8180 1.19%
2017-06-29 0 1.680 1.630 1.680 1.680 1.680 8,000 13,440 1.6800 0.818 0.794 0.818 0.818 0.818 16,433 0.8179 0.00%
2017-06-28 0 1.680 1.650 1.680 1.620 1.680 248,000 412,040 1.6615 0.818 0.803 0.818 0.789 0.818 509,408 0.8089 1.82%
2017-06-27 0 1.650 1.650 1.670 1.650 1.650 132,000 217,800 1.6500 0.803 0.803 0.813 0.803 0.803 271,136 0.8033 0.00%
2017-06-26 0 1.650 1.640 1.670 1.650 1.650 100,000 165,000 1.6500 0.803 0.798 0.813 0.803 0.803 205,406 0.8033 -1.20%
2017-06-23 0 1.670 1.660 1.670 1.660 1.680 24,000 40,080 1.6700 0.813 0.808 0.813 0.808 0.818 49,298 0.8130 0.60%
2017-06-22 0 1.660 1.630 1.670 1.630 1.660 48,000 78,480 1.6350 0.808 0.794 0.813 0.794 0.808 98,595 0.7960 0.61%
2017-06-21 0 1.650 1.650 1.670 1.620 1.620 12,000 19,440 1.6200 0.803 0.803 0.813 0.789 0.789 24,649 0.7887 1.85%
2017-06-20 0 1.620 1.620 1.670 1.620 1.620 20,000 32,400 1.6200 0.789 0.789 0.813 0.789 0.789 41,081 0.7887 -2.41%
2017-06-19 0 1.660 1.650 1.670 1.620 1.660 108,000 178,400 1.6519 0.808 0.803 0.813 0.789 0.808 221,839 0.8042 0.00%
2017-06-16 0 1.660 1.660 1.670 1.630 1.650 24,000 39,200 1.6333 0.808 0.808 0.813 0.794 0.803 49,298 0.7952 -0.60%
2017-06-15 0 1.670 1.650 1.670 1.670 1.670 8,800 14,640 1.6636 0.813 0.803 0.813 0.813 0.813 18,076 0.8099 0.00%
2017-06-14 0 1.670 1.620 1.670 1.670 1.670 84,000 140,280 1.6700 0.813 0.789 0.813 0.813 0.813 172,541 0.8130 0.00%
2017-06-13 0 1.670 1.620 1.670 1.650 1.680 62,055 103,248 1.6638 0.813 0.789 0.813 0.803 0.818 127,465 0.8100 0.60%
2017-06-12 0 1.660 1.620 1.670 1.630 1.680 72,811 119,441 1.6404 0.808 0.789 0.813 0.794 0.818 149,558 0.7986 0.61%
2017-06-09 0 1.650 1.620 1.650 1.620 1.680 48,000 79,240 1.6508 0.803 0.789 0.803 0.789 0.818 98,595 0.8037 1.85%
2017-06-08 0 1.620 1.600 1.630 1.600 1.630 56,000 90,600 1.6179 0.789 0.779 0.794 0.779 0.794 115,028 0.7876 0.62%
2017-06-07 0 1.610 1.610 1.630 1.600 1.610 100,000 160,080 1.6008 0.784 0.784 0.794 0.779 0.784 205,406 0.7793 0.00%
2017-06-06 0 1.610 1.610 1.640 1.610 1.610 89,000 143,290 1.6100 0.784 0.784 0.798 0.784 0.784 182,812 0.7838 -0.62%
2017-06-05 0 1.620 1.620 1.650 1.600 1.660 85,518 138,558 1.6202 0.789 0.789 0.803 0.779 0.808 175,659 0.7888 -2.41%
2017-06-02 0 1.660 1.630 1.660 1.620 1.670 116,000 189,360 1.6324 0.808 0.794 0.808 0.789 0.813 238,271 0.7947 -0.60%
2017-06-01 0 1.670 1.630 1.670 1.610 1.670 239,800 389,362 1.6237 0.813 0.794 0.813 0.784 0.813 492,564 0.7905 3.09%
2017-05-31 0 1.620 1.620 1.650 1.620 1.660 285,560 463,360 1.6226 0.789 0.789 0.803 0.789 0.808 586,558 0.7900 0.00%
2017-05-29 0 1.620 1.610 1.650 - - 0 0 - 0.789 0.784 0.803 - - 0 - 0.00%
2017-05-26 0 1.620 1.610 1.640 1.580 1.620 184,000 291,520 1.5843 0.789 0.784 0.798 0.769 0.789 377,948 0.7713 0.00%
2017-05-25 0 1.620 1.610 1.630 1.530 1.630 160,000 257,960 1.6123 0.789 0.784 0.794 0.745 0.794 328,650 0.7849 -1.22%
2017-05-24 0 1.640 1.620 1.650 1.600 1.650 384,000 620,000 1.6146 0.798 0.789 0.803 0.779 0.803 788,760 0.7860 -0.61%
2017-05-23 0 1.650 1.630 1.660 1.630 1.690 267,000 441,700 1.6543 0.803 0.794 0.808 0.794 0.823 548,435 0.8054 -1.79%
2017-05-22 0 1.680 1.660 1.680 1.650 1.720 937,000 1,588,550 1.6954 0.818 0.808 0.818 0.803 0.837 1,924,657 0.8254 2.44%
2017-05-19 0 1.640 1.610 1.640 1.600 1.670 513,000 834,830 1.6273 0.798 0.784 0.798 0.779 0.813 1,053,734 0.7923 4.46%
2017-05-18 0 1.570 1.560 1.580 1.560 1.600 128,000 201,500 1.5742 0.764 0.759 0.769 0.759 0.779 262,920 0.7664 -1.87%
2017-05-17 0 1.600 1.570 1.600 1.580 1.600 12,000 19,120 1.5933 0.779 0.764 0.779 0.769 0.779 24,649 0.7757 1.27%
2017-05-16 0 1.580 1.580 1.600 1.540 1.570 256,000 398,120 1.5552 0.769 0.769 0.779 0.750 0.764 525,840 0.7571 1.94%
2017-05-15 0 1.550 1.550 1.570 1.550 1.550 8,000 12,400 1.5500 0.755 0.755 0.764 0.755 0.755 16,433 0.7546 -0.64%
2017-05-12 0 1.560 1.560 1.570 1.550 1.560 244,000 379,640 1.5559 0.759 0.759 0.764 0.755 0.759 501,191 0.7575 0.00%
2017-05-11 0 1.560 1.540 1.560 1.540 1.560 120,000 185,200 1.5433 0.759 0.750 0.759 0.750 0.759 246,488 0.7514 0.65%
2017-05-10 0 1.550 1.520 1.560 1.550 1.560 112,000 173,640 1.5504 0.755 0.740 0.759 0.755 0.759 230,055 0.7548 0.65%
2017-05-09 0 1.540 1.520 1.550 1.520 1.540 90,200 137,256 1.5217 0.750 0.740 0.755 0.740 0.750 185,276 0.7408 1.99%
2017-05-08 0 1.510 1.520 1.530 1.500 1.540 340,000 514,320 1.5127 0.735 0.740 0.745 0.730 0.750 698,381 0.7364 -3.21%
2017-05-05 0 1.560 1.560 1.570 1.560 1.590 244,000 383,320 1.5710 0.759 0.759 0.764 0.759 0.774 501,191 0.7648 -0.64%
2017-05-04 0 1.570 1.550 1.580 1.570 1.580 136,000 213,680 1.5712 0.764 0.755 0.769 0.764 0.769 279,353 0.7649 1.29%
2017-05-02 0 1.610 1.600 1.630 1.610 1.650 220,340 359,660 1.6323 0.755 0.750 0.764 0.755 0.773 470,112 0.7651 -3.59%
2017-04-28 0 1.670 1.650 1.670 1.660 1.680 229,560 382,631 1.6668 0.783 0.773 0.783 0.778 0.787 489,783 0.7812 3.09%
2017-04-27 0 1.620 1.620 1.630 1.620 1.630 48,340 78,460 1.6231 0.759 0.759 0.764 0.759 0.764 103,137 0.7607 -1.22%
2017-04-26 0 1.640 1.630 1.650 1.640 1.650 60,000 98,440 1.6407 0.769 0.764 0.773 0.769 0.773 128,014 0.7690 2.50%
2017-04-25 0 1.600 1.600 1.620 1.600 1.630 60,000 96,520 1.6087 0.750 0.750 0.759 0.750 0.764 128,014 0.7540 -0.62%
2017-04-24 0 1.610 1.610 1.620 1.590 1.620 128,000 204,920 1.6009 0.755 0.755 0.759 0.745 0.759 273,098 0.7504 1.26%
2017-04-21 0 1.590 1.590 1.600 1.590 1.620 93,390 150,554 1.6121 0.745 0.745 0.750 0.745 0.759 199,255 0.7556 -1.85%
2017-04-20 0 1.620 1.610 1.620 1.620 1.630 9,560 15,433 1.6143 0.759 0.755 0.759 0.759 0.764 20,397 0.7566 1.89%
2017-04-19 0 1.590 1.580 1.600 1.590 1.630 272,000 435,600 1.6015 0.745 0.741 0.750 0.745 0.764 580,332 0.7506 -1.24%
2017-04-18 0 1.610 1.600 1.610 1.580 1.620 148,000 236,520 1.5981 0.755 0.750 0.755 0.741 0.759 315,769 0.7490 2.55%
2017-04-13 0 1.570 1.560 1.580 1.550 1.580 492,000 770,680 1.5664 0.736 0.731 0.741 0.726 0.741 1,049,719 0.7342 0.64%
2017-04-12 0 1.560 1.530 1.560 1.520 1.560 17,560 27,084 1.5424 0.731 0.717 0.731 0.712 0.731 37,466 0.7229 0.65%
2017-04-11 0 1.550 1.530 1.550 1.520 1.550 144,000 219,760 1.5261 0.726 0.717 0.726 0.712 0.726 307,235 0.7153 0.65%
2017-04-10 0 1.540 1.540 1.550 1.540 1.550 92,000 142,400 1.5478 0.722 0.722 0.726 0.722 0.726 196,289 0.7255 -1.28%
2017-04-07 0 1.560 1.540 1.560 1.550 1.560 115,744 179,483 1.5507 0.731 0.722 0.731 0.726 0.731 246,948 0.7268 0.65%
2017-04-06 0 1.550 1.540 1.550 1.520 1.550 140,000 216,120 1.5437 0.726 0.722 0.726 0.712 0.726 298,700 0.7235 3.33%
2017-04-05 0 1.500 1.500 1.520 1.500 1.510 24,000 36,040 1.5017 0.703 0.703 0.712 0.703 0.708 51,206 0.7038 0.00%
2017-04-03 0 1.500 1.500 1.510 1.500 1.510 172,000 258,600 1.5035 0.703 0.703 0.708 0.703 0.708 366,975 0.7047 0.00%
2017-03-31 0 1.500 1.480 1.500 1.490 1.510 32,000 47,880 1.4963 0.703 0.694 0.703 0.698 0.708 68,274 0.7013 0.67%
2017-03-30 0 1.490 1.480 1.490 1.480 1.510 68,000 100,880 1.4835 0.698 0.694 0.698 0.694 0.708 145,083 0.6953 1.36%
2017-03-29 0 1.470 1.470 1.500 1.470 1.480 92,000 135,560 1.4735 0.689 0.689 0.703 0.689 0.694 196,289 0.6906 -0.68%
2017-03-28 0 1.480 1.470 1.500 1.480 1.490 52,000 77,160 1.4838 0.694 0.689 0.703 0.694 0.698 110,946 0.6955 -1.99%
2017-03-27 0 1.510 1.480 1.520 1.480 1.530 337,560 508,133 1.5053 0.708 0.694 0.712 0.694 0.717 720,210 0.7055 -1.31%
2017-03-24 0 1.530 1.510 1.530 1.470 1.530 508,000 761,880 1.4998 0.717 0.708 0.717 0.689 0.717 1,083,856 0.7029 4.79%
2017-03-23 0 1.460 1.450 1.460 1.440 1.460 60,340 87,276 1.4464 0.684 0.680 0.684 0.675 0.684 128,740 0.6779 0.69%
2017-03-22 0 1.450 1.440 1.450 1.450 1.450 200,000 290,000 1.4500 0.680 0.675 0.680 0.680 0.680 426,715 0.6796 0.69%
2017-03-21 0 1.440 1.440 1.460 - - 0 0 - 0.675 0.675 0.684 - - 0 - 0.00%
2017-03-20 0 1.440 1.440 1.460 1.440 1.480 192,000 279,440 1.4554 0.675 0.675 0.684 0.675 0.694 409,646 0.6821 -1.37%
2017-03-17 0 1.460 1.440 1.460 1.440 1.470 356,000 516,000 1.4494 0.684 0.675 0.684 0.675 0.689 759,553 0.6793 3.55%
2017-03-16 0 1.410 1.410 1.440 1.400 1.410 224,000 313,840 1.4011 0.661 0.661 0.675 0.656 0.661 477,921 0.6567 0.00%
2017-03-15 0 1.410 1.410 1.420 1.390 1.440 804,000 1,125,960 1.4004 0.661 0.661 0.666 0.651 0.675 1,715,394 0.6564 0.71%
2017-03-14 0 1.400 1.390 1.400 1.390 1.400 550,160 769,017 1.3978 0.656 0.651 0.656 0.651 0.656 1,173,808 0.6551 0.00%
2017-03-13 0 1.400 1.390 1.400 1.390 1.430 40,000 55,880 1.3970 0.656 0.651 0.656 0.651 0.670 85,343 0.6548 0.72%
2017-03-10 0 1.390 1.390 1.400 1.390 1.410 256,000 357,640 1.3970 0.651 0.651 0.656 0.651 0.661 546,195 0.6548 -1.42%
2017-03-09 0 1.410 1.390 1.410 1.420 1.420 6,340 8,909 1.4052 0.661 0.651 0.661 0.666 0.666 13,527 0.6586 -0.70%
2017-03-08 0 1.420 1.410 1.420 1.400 1.420 48,000 67,320 1.4025 0.666 0.661 0.666 0.656 0.666 102,412 0.6573 1.43%
2017-03-07 0 1.400 1.400 1.410 1.400 1.410 144,000 202,840 1.4086 0.656 0.656 0.661 0.656 0.661 307,235 0.6602 -1.41%
2017-03-06 0 1.420 1.410 1.420 1.420 1.440 84,000 119,480 1.4224 0.666 0.661 0.666 0.666 0.675 179,220 0.6667 0.00%
2017-03-03 0 1.420 1.410 1.450 1.410 1.440 252,000 358,120 1.4211 0.666 0.661 0.680 0.661 0.675 537,661 0.6661 0.71%
2017-03-02 0 1.410 1.390 1.410 1.380 1.420 108,000 152,840 1.4152 0.661 0.651 0.661 0.647 0.666 230,426 0.6633 0.71%
2017-03-01 0 1.400 1.380 1.400 1.380 1.410 428,000 596,400 1.3935 0.656 0.647 0.656 0.647 0.661 913,170 0.6531 2.19%
2017-02-28 0 1.370 1.370 1.390 1.360 1.410 500,000 696,680 1.3934 0.642 0.642 0.651 0.637 0.661 1,066,787 0.6531 -2.84%
2017-02-27 0 1.410 1.410 1.420 1.400 1.410 164,000 230,520 1.4056 0.661 0.661 0.666 0.656 0.661 349,906 0.6588 0.71%
2017-02-24 0 1.400 1.380 1.400 1.400 1.400 200,000 280,000 1.4000 0.656 0.647 0.656 0.656 0.656 426,715 0.6562 1.45%
2017-02-23 0 1.380 1.380 1.400 1.380 1.380 46,000 63,420 1.3787 0.647 0.647 0.656 0.647 0.647 98,144 0.6462 1.47%
2017-02-22 0 1.360 1.360 1.400 1.360 1.380 66,780 91,149 1.3649 0.637 0.637 0.656 0.637 0.647 142,480 0.6397 -1.45%
2017-02-21 0 1.380 1.370 1.400 1.370 1.380 433,180 597,343 1.3790 0.647 0.642 0.656 0.642 0.647 924,222 0.6463 -1.43%
2017-02-20 0 1.400 1.380 1.410 1.400 1.410 660,000 928,000 1.4061 0.656 0.647 0.661 0.656 0.661 1,408,159 0.6590 -1.41%
2017-02-17 0 1.420 1.410 1.430 1.400 1.420 184,000 259,960 1.4128 0.666 0.661 0.670 0.656 0.666 392,578 0.6622 -0.70%
2017-02-16 0 1.430 1.410 1.430 1.420 1.430 44,000 62,520 1.4209 0.670 0.661 0.670 0.666 0.670 93,877 0.6660 2.14%
2017-02-15 0 1.400 1.400 1.420 1.400 1.400 244,000 341,600 1.4000 0.656 0.656 0.666 0.656 0.656 520,592 0.6562 -1.41%
2017-02-14 0 1.420 1.410 1.430 - - 4,000 5,720 1.4300 0.666 0.661 0.670 - - 8,534 0.6702 0.00%
2017-02-13 0 1.420 1.410 1.430 1.390 1.420 540,000 757,320 1.4024 0.666 0.661 0.670 0.651 0.666 1,152,130 0.6573 2.90%
2017-02-10 0 1.380 1.370 1.390 1.370 1.410 232,000 323,240 1.3933 0.647 0.642 0.651 0.642 0.661 494,989 0.6530 -1.43%
2017-02-09 0 1.400 1.360 1.400 1.320 1.400 84,014 115,377 1.3733 0.656 0.637 0.656 0.619 0.656 179,250 0.6437 0.00%
2017-02-08 0 1.400 1.380 1.400 1.390 1.400 120,000 167,880 1.3990 0.656 0.647 0.656 0.651 0.656 256,029 0.6557 0.00%
2017-02-07 0 1.400 1.390 1.420 1.400 1.400 40,000 56,000 1.4000 0.656 0.651 0.666 0.656 0.656 85,343 0.6562 -2.10%
2017-02-06 0 1.430 1.390 1.430 1.400 1.450 141,560 201,552 1.4238 0.670 0.651 0.670 0.656 0.680 302,029 0.6673 0.00%
2017-02-03 0 1.430 1.410 1.440 1.410 1.430 292,000 414,920 1.4210 0.670 0.661 0.675 0.661 0.670 623,004 0.6660 2.14%
2017-02-02 0 1.400 1.390 1.400 1.380 1.400 40,000 55,760 1.3940 0.656 0.651 0.656 0.647 0.656 85,343 0.6534 2.19%
2017-02-01 0 1.370 1.370 1.410 1.370 1.460 1,004,000 1,418,140 1.4125 0.642 0.642 0.661 0.642 0.684 2,142,109 0.6620 -5.52%
2017-01-27 0 1.450 1.370 1.470 1.450 1.450 16,000 23,200 1.4500 0.680 0.642 0.689 0.680 0.680 34,137 0.6796 -1.36%
2017-01-26 0 1.470 1.450 1.470 1.450 1.470 260,000 379,200 1.4585 0.689 0.680 0.689 0.680 0.689 554,729 0.6836 0.00%
2017-01-25 0 1.470 1.450 1.470 1.450 1.480 242,828 355,644 1.4646 0.689 0.680 0.689 0.680 0.694 518,092 0.6864 -0.68%
2017-01-24 0 1.480 1.450 1.480 1.450 1.480 100,000 147,280 1.4728 0.694 0.680 0.694 0.680 0.694 213,357 0.6903 2.07%
2017-01-23 0 1.450 1.420 1.450 - - 0 0 - 0.680 0.666 0.680 - - 0 - 0.00%
2017-01-20 0 1.450 1.450 1.470 1.450 1.470 124,000 180,480 1.4555 0.680 0.680 0.689 0.680 0.689 264,563 0.6822 -1.36%
2017-01-19 0 1.470 1.450 1.470 1.460 1.480 884,000 1,299,680 1.4702 0.689 0.680 0.689 0.684 0.694 1,886,080 0.6891 0.00%
2017-01-18 0 1.470 1.460 1.480 1.460 1.470 204,000 299,760 1.4694 0.689 0.684 0.694 0.684 0.689 435,249 0.6887 0.00%
2017-01-17 0 1.470 1.450 1.470 1.430 1.470 424,000 616,720 1.4545 0.689 0.680 0.689 0.670 0.689 904,636 0.6817 1.38%
2017-01-16 0 1.450 1.430 1.460 1.430 1.460 684,000 983,600 1.4380 0.680 0.670 0.684 0.670 0.684 1,459,365 0.6740 0.00%
2017-01-13 0 1.450 1.430 1.450 1.390 1.460 1,534,580 2,191,828 1.4283 0.680 0.670 0.680 0.651 0.684 3,274,141 0.6694 4.32%
2017-01-12 0 1.390 1.380 1.400 1.390 1.400 170,000 236,240 1.3896 0.651 0.647 0.656 0.651 0.656 362,708 0.6513 0.72%
2017-01-11 0 1.380 1.370 1.390 1.370 1.390 888,000 1,225,960 1.3806 0.647 0.642 0.651 0.642 0.651 1,894,615 0.6471 0.00%
2017-01-10 0 1.380 1.360 1.380 1.360 1.390 155,740 213,814 1.3729 0.647 0.637 0.647 0.637 0.651 332,283 0.6435 0.73%
2017-01-09 0 1.370 1.360 1.370 1.340 1.380 2,504,000 3,373,840 1.3474 0.642 0.637 0.642 0.628 0.647 5,342,472 0.6315 0.74%
2017-01-06 0 1.360 1.350 1.360 1.350 1.380 2,124,000 2,867,880 1.3502 0.637 0.633 0.637 0.633 0.647 4,531,713 0.6328 1.49%
2017-01-05 0 1.340 1.330 1.340 1.330 1.380 2,612,000 3,510,000 1.3438 0.628 0.623 0.628 0.623 0.647 5,572,898 0.6298 -2.90%
2017-01-04 0 1.380 1.370 1.390 1.360 1.380 228,000 313,400 1.3746 0.647 0.642 0.651 0.637 0.647 486,455 0.6443 -1.43%
2017-01-03 0 1.400 1.360 1.400 1.350 1.420 1,125,900 1,552,527 1.3789 0.656 0.637 0.656 0.633 0.666 2,402,192 0.6463 3.70%
2016-12-30 0 1.350 1.320 1.350 1.350 1.350 4,000 5,400 1.3500 0.633 0.619 0.633 0.633 0.633 8,534 0.6327 0.75%
2016-12-29 0 1.340 1.320 1.340 1.310 1.340 80,000 105,520 1.3190 0.628 0.619 0.628 0.614 0.628 170,686 0.6182 0.00%
2016-12-28 0 1.340 1.310 1.340 1.300 1.350 924,000 1,231,320 1.3326 0.628 0.614 0.628 0.609 0.633 1,971,423 0.6246 3.08%
2016-12-23 0 1.300 1.300 1.330 1.300 1.300 47,800 61,988 1.2968 0.609 0.609 0.623 0.609 0.609 101,985 0.6078 0.00%
2016-12-22 0 1.300 1.300 1.320 1.300 1.300 17,900 23,213 1.2968 0.609 0.609 0.619 0.609 0.609 38,191 0.6078 -1.52%
2016-12-21 0 1.320 1.310 1.320 - - 0 0 - 0.619 0.614 0.619 - - 0 - 0.00%
2016-12-20 0 1.320 1.310 1.330 1.320 1.320 228,000 300,960 1.3200 0.619 0.614 0.623 0.619 0.619 486,455 0.6187 0.76%
2016-12-19 0 1.310 1.300 1.320 1.310 1.310 32,000 41,920 1.3100 0.614 0.609 0.619 0.614 0.614 68,274 0.6140 -1.50%
2016-12-16 0 1.330 1.300 1.330 1.300 1.330 1,814,800 2,412,636 1.3294 0.623 0.609 0.623 0.609 0.623 3,872,012 0.6231 0.00%
2016-12-15 0 1.330 1.310 1.330 1.310 1.330 532,000 706,840 1.3286 0.623 0.614 0.623 0.614 0.623 1,135,062 0.6227 0.00%
2016-12-14 0 1.330 1.310 1.340 1.310 1.330 432,000 573,920 1.3285 0.623 0.614 0.628 0.614 0.623 921,704 0.6227 0.76%
2016-12-13 0 1.320 1.290 1.330 1.310 1.320 92,000 121,360 1.3191 0.619 0.605 0.623 0.614 0.619 196,289 0.6183 0.76%
2016-12-12 0 1.310 1.280 1.320 - - 0 0 - 0.614 0.600 0.619 - - 0 - 0.00%
2016-12-09 0 1.310 1.280 1.330 - - 0 0 - 0.614 0.600 0.623 - - 0 - 0.00%
2016-12-08 0 1.310 1.280 1.330 - - 440 550 1.2500 0.614 0.600 0.623 - - 939 0.5859 0.00%
2016-12-07 0 1.310 1.300 1.330 1.290 1.340 1,056,340 1,372,225 1.2990 0.614 0.609 0.623 0.605 0.628 2,253,781 0.6089 -0.76%
2016-12-06 0 1.320 1.290 1.320 1.270 1.320 112,000 143,920 1.2850 0.619 0.605 0.619 0.595 0.619 238,960 0.6023 3.13%
2016-12-05 0 1.280 1.270 1.280 - - 0 0 - 0.600 0.595 0.600 - - 0 - 0.00%
2016-12-02 0 1.280 1.280 1.300 1.280 1.280 128,000 163,840 1.2800 0.600 0.600 0.609 0.600 0.600 273,098 0.5999 -1.54%
2016-12-01 0 1.300 1.280 1.310 1.280 1.300 36,680 47,316 1.2900 0.609 0.600 0.614 0.600 0.609 78,260 0.6046 -1.52%
2016-11-30 0 1.320 1.270 1.320 1.320 1.320 42,675 56,001 1.3123 0.619 0.595 0.619 0.619 0.619 91,050 0.6151 0.00%
2016-11-29 0 1.320 1.270 1.320 1.320 1.320 24,000 31,680 1.3200 0.619 0.595 0.619 0.619 0.619 51,206 0.6187 1.54%
2016-11-28 0 1.300 1.270 1.310 1.300 1.300 32,000 41,600 1.3000 0.609 0.595 0.614 0.609 0.609 68,274 0.6093 0.00%
2016-11-25 0 1.300 1.300 1.320 1.300 1.300 148,099 192,522 1.3000 0.609 0.609 0.619 0.609 0.609 315,980 0.6093 -1.52%
2016-11-24 0 1.320 1.310 1.320 - - 0 0 - 0.619 0.614 0.619 - - 0 - 0.00%
2016-11-23 0 1.320 1.300 1.320 1.300 1.320 120,000 157,000 1.3083 0.619 0.609 0.619 0.609 0.619 256,029 0.6132 1.54%
2016-11-22 0 1.300 1.300 1.310 1.300 1.310 1,600,000 2,082,760 1.3017 0.609 0.609 0.614 0.609 0.614 3,413,720 0.6101 0.00%
2016-11-21 0 1.300 1.290 1.310 - - 0 0 - 0.609 0.605 0.614 - - 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 0.609 0.609 0.614 0.609 0.609 3,464,926 0.6093 -1.52%
2016-11-17 0 1.320 1.290 1.320 1.290 1.320 132,000 170,400 1.2909 0.619 0.605 0.619 0.605 0.619 281,632 0.6050 1.54%
2016-11-16 0 1.300 1.290 1.320 1.300 1.300 500,000 650,000 1.3000 0.609 0.605 0.619 0.609 0.609 1,066,787 0.6093 0.00%
2016-11-15 0 1.300 1.290 1.310 1.300 1.300 548,000 712,400 1.3000 0.609 0.605 0.614 0.609 0.609 1,169,199 0.6093 0.00%
2016-11-14 0 1.300 1.290 1.310 1.280 1.300 24,000 30,960 1.2900 0.609 0.605 0.614 0.600 0.609 51,206 0.6046 0.00%
2016-11-11 0 1.300 1.290 1.310 1.300 1.300 40,000 52,000 1.3000 0.609 0.605 0.614 0.609 0.609 85,343 0.6093 0.78%
2016-11-10 0 1.290 1.290 1.310 1.290 1.290 133,500 172,155 1.2896 0.605 0.605 0.614 0.605 0.605 284,832 0.6044 -0.77%
2016-11-09 0 1.300 1.270 1.320 - - 0 0 - 0.609 0.595 0.619 - - 0 - 0.00%
2016-11-08 0 1.300 1.280 1.310 1.260 1.300 232,000 299,000 1.2888 0.609 0.600 0.614 0.591 0.609 494,989 0.6041 2.36%
2016-11-07 0 1.270 1.260 1.300 1.270 1.270 24,000 30,480 1.2700 0.595 0.591 0.609 0.595 0.595 51,206 0.5952 0.00%
2016-11-04 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.595 0.595 0.609 0.595 0.595 42,671 0.5952 0.00%
2016-11-03 0 1.270 1.270 1.290 1.260 1.330 738,237 949,073 1.2856 0.595 0.595 0.605 0.591 0.623 1,575,084 0.6026 -3.05%
2016-11-02 0 1.310 1.280 1.320 1.310 1.310 28,000 36,680 1.3100 0.614 0.600 0.619 0.614 0.614 59,740 0.6140 2.34%
2016-11-01 0 1.280 1.260 1.280 - - 0 0 - 0.600 0.591 0.600 - - 0 - 0.00%
2016-10-31 0 1.280 1.260 1.320 1.270 1.280 520,000 664,400 1.2777 0.600 0.591 0.619 0.595 0.600 1,109,459 0.5989 0.79%
2016-10-28 0 1.270 1.250 1.270 - - 0 0 - 0.595 0.586 0.595 - - 0 - 0.00%
2016-10-27 0 1.270 1.270 1.330 1.270 1.280 464,000 589,880 1.2713 0.595 0.595 0.623 0.595 0.600 989,979 0.5959 0.00%
2016-10-26 0 1.270 1.250 1.300 1.270 1.300 48,000 61,200 1.2750 0.595 0.586 0.609 0.595 0.609 102,412 0.5976 -3.79%
2016-10-25 0 1.320 1.270 1.320 - - 2,800 3,416 1.2200 0.619 0.595 0.619 - - 5,974 0.5718 0.00%
2016-10-24 0 1.320 1.290 1.320 1.300 1.330 28,000 36,840 1.3157 0.619 0.605 0.619 0.609 0.623 59,740 0.6167 -0.75%
2016-10-20 0 1.330 1.300 1.330 1.330 1.330 316,000 420,280 1.3300 0.623 0.609 0.623 0.623 0.623 674,210 0.6234 0.00%
2016-10-19 0 1.330 1.310 1.330 - - 0 0 - 0.623 0.614 0.623 - - 0 - 0.00%
2016-10-18 0 1.330 1.310 1.330 1.330 1.330 204,000 271,320 1.3300 0.623 0.614 0.623 0.623 0.623 435,249 0.6234 1.53%
2016-10-17 0 1.310 1.310 1.340 1.300 1.340 416,000 548,440 1.3184 0.614 0.614 0.628 0.609 0.628 887,567 0.6179 -0.76%
2016-10-14 0 1.320 1.310 1.340 1.320 1.330 404,000 536,320 1.3275 0.619 0.614 0.628 0.619 0.623 861,964 0.6222 -0.75%
2016-10-13 0 1.330 1.330 1.340 1.330 1.330 96,000 127,680 1.3300 0.623 0.623 0.628 0.623 0.623 204,823 0.6234 0.00%
2016-10-12 0 1.330 1.320 1.340 1.320 1.340 956,000 1,271,760 1.3303 0.623 0.619 0.628 0.619 0.628 2,039,698 0.6235 0.76%
2016-10-11 0 1.320 1.310 1.320 - - 0 0 - 0.619 0.614 0.619 - - 0 - 0.00%
2016-10-07 0 1.320 1.320 1.340 1.310 1.320 8,000 10,520 1.3150 0.619 0.619 0.628 0.614 0.619 17,069 0.6163 -1.49%
2016-10-06 0 1.340 1.320 1.340 1.340 1.340 4,000 5,360 1.3400 0.628 0.619 0.628 0.628 0.628 8,534 0.6281 0.75%
2016-10-05 0 1.330 1.330 1.340 1.320 1.320 92,000 123,040 1.3374 0.623 0.623 0.628 0.619 0.619 196,289 0.6268 0.00%
2016-10-04 0 1.330 1.330 1.340 1.320 1.330 136,000 180,720 1.3288 0.623 0.623 0.628 0.619 0.623 290,166 0.6228 1.53%
2016-10-03 0 1.310 1.310 1.340 1.310 1.310 8,340 10,915 1.3088 0.614 0.614 0.628 0.614 0.614 17,794 0.6134 -2.24%
2016-09-30 0 1.340 1.330 1.350 1.340 1.360 128,000 173,920 1.3588 0.628 0.623 0.633 0.628 0.637 273,098 0.6368 0.00%
2016-09-29 0 1.340 1.340 1.360 1.340 1.370 362,720 490,413 1.3520 0.628 0.628 0.637 0.628 0.642 773,890 0.6337 0.00%
2016-09-28 0 1.340 1.310 1.330 1.320 1.340 167,400 221,752 1.3247 0.628 0.614 0.623 0.619 0.628 357,160 0.6209 1.52%
2016-09-27 0 1.320 1.300 1.320 1.290 1.320 752,480 978,609 1.3005 0.619 0.609 0.619 0.605 0.619 1,605,472 0.6095 0.76%
2016-09-26 0 1.310 1.300 1.310 1.310 1.330 376,000 495,800 1.3186 0.614 0.609 0.614 0.614 0.623 802,224 0.6180 -1.50%
2016-09-23 0 1.330 1.330 1.340 1.320 1.350 424,000 564,400 1.3311 0.623 0.623 0.628 0.619 0.633 904,636 0.6239 0.00%
2016-09-22 0 1.330 1.330 1.340 1.310 1.350 468,000 621,680 1.3284 0.623 0.623 0.628 0.614 0.633 998,513 0.6226 2.31%
2016-09-21 0 1.300 1.290 1.300 1.280 1.320 24,340 31,498 1.2941 0.609 0.605 0.609 0.600 0.619 51,931 0.6065 0.78%
2016-09-20 0 1.290 1.280 1.310 1.270 1.290 104,000 132,160 1.2708 0.605 0.600 0.614 0.595 0.605 221,892 0.5956 -0.77%
2016-09-19 0 1.300 1.270 1.300 1.270 1.300 80,000 102,240 1.2780 0.609 0.595 0.609 0.595 0.609 170,686 0.5990 2.36%
2016-09-15 0 1.270 1.270 1.280 1.260 1.270 268,000 339,840 1.2681 0.595 0.595 0.600 0.591 0.595 571,798 0.5943 0.00%
2016-09-14 0 1.270 1.270 1.290 1.270 1.320 294,000 374,860 1.2750 0.595 0.595 0.605 0.595 0.619 627,271 0.5976 -3.05%
2016-09-13 0 1.310 1.270 1.310 1.270 1.310 20,140 26,052 1.2935 0.614 0.595 0.614 0.595 0.614 42,970 0.6063 1.55%
2016-09-12 0 1.290 1.260 1.290 1.260 1.300 89,700 113,948 1.2703 0.605 0.591 0.605 0.591 0.609 191,382 0.5954 1.57%
2016-09-09 0 1.270 1.270 1.300 1.270 1.330 84,000 108,600 1.2929 0.595 0.595 0.609 0.595 0.623 179,220 0.6060 0.79%
2016-09-08 0 1.260 1.260 1.300 1.260 1.290 64,000 80,800 1.2625 0.591 0.591 0.609 0.591 0.605 136,549 0.5917 1.20%
2016-09-07 0 1.270 1.260 1.270 1.260 1.280 183,720 233,329 1.2700 0.584 0.579 0.584 0.579 0.588 399,851 0.5835 0.79%
2016-09-06 0 1.260 1.250 1.260 1.260 1.280 108,000 136,480 1.2637 0.579 0.574 0.579 0.579 0.588 235,053 0.5806 0.80%
2016-09-05 0 1.250 1.250 1.270 1.250 1.270 156,000 196,600 1.2603 0.574 0.574 0.584 0.574 0.584 339,521 0.5791 0.00%
2016-09-02 0 1.250 1.250 1.260 1.250 1.280 244,000 306,000 1.2541 0.574 0.574 0.579 0.574 0.588 531,046 0.5762 -0.79%
2016-09-01 0 1.260 1.250 1.260 1.260 1.260 16,000 20,160 1.2600 0.579 0.574 0.579 0.579 0.579 34,823 0.5789 0.80%
2016-08-31 0 1.250 1.240 1.260 1.230 1.270 270,240 336,808 1.2463 0.574 0.570 0.579 0.565 0.584 588,155 0.5727 0.00%
2016-08-30 0 1.250 1.230 1.250 1.230 1.260 96,000 119,000 1.2396 0.574 0.565 0.574 0.565 0.579 208,936 0.5696 1.63%
2016-08-29 0 1.230 1.230 1.240 1.230 1.230 136,000 167,280 1.2300 0.565 0.565 0.570 0.565 0.565 295,993 0.5651 -1.60%
2016-08-26 0 1.250 1.230 1.250 1.160 1.260 1,964,000 2,373,200 1.2084 0.574 0.565 0.574 0.533 0.579 4,274,485 0.5552 -3.85%
2016-08-25 0 1.300 1.300 1.320 1.280 1.300 220,000 284,200 1.2918 0.597 0.597 0.607 0.588 0.597 478,812 0.5936 -1.52%
2016-08-24 0 1.320 1.320 1.330 1.310 1.330 212,000 279,400 1.3179 0.607 0.607 0.611 0.602 0.611 461,401 0.6055 -1.49%
2016-08-23 0 1.340 1.340 1.360 1.330 1.340 24,000 32,040 1.3350 0.616 0.616 0.625 0.611 0.616 52,234 0.6134 0.00%
2016-08-22 0 1.340 1.340 1.350 1.340 1.380 245,100 334,641 1.3653 0.616 0.616 0.620 0.616 0.634 533,440 0.6273 -1.47%
2016-08-19 0 1.360 1.360 1.380 1.360 1.360 69,600 94,624 1.3595 0.625 0.625 0.634 0.625 0.625 151,479 0.6247 0.00%
2016-08-18 0 1.360 1.360 1.370 1.360 1.380 136,000 185,040 1.3606 0.625 0.625 0.629 0.625 0.634 295,993 0.6252 0.00%
2016-08-17 0 1.360 1.360 1.390 1.360 1.390 200,000 272,640 1.3632 0.625 0.625 0.639 0.625 0.639 435,284 0.6264 0.00%
2016-08-16 0 1.360 1.360 1.370 1.360 1.360 380,000 516,800 1.3600 0.625 0.625 0.629 0.625 0.625 827,039 0.6249 -2.16%
2016-08-15 0 1.390 1.370 1.390 1.370 1.400 372,000 516,120 1.3874 0.639 0.629 0.639 0.629 0.643 809,627 0.6375 1.46%
2016-08-12 0 1.370 1.360 1.370 1.360 1.380 308,000 420,960 1.3668 0.629 0.625 0.629 0.625 0.634 670,337 0.6280 0.74%
2016-08-11 0 1.360 1.360 1.380 1.350 1.400 1,392,000 1,900,280 1.3651 0.625 0.625 0.634 0.620 0.643 3,029,574 0.6272 0.74%
2016-08-10 0 1.350 1.330 1.350 1.330 1.360 16,000 21,560 1.3475 0.620 0.611 0.620 0.611 0.625 34,823 0.6191 1.50%
2016-08-09 0 1.330 1.320 1.330 1.330 1.330 60,000 79,800 1.3300 0.611 0.607 0.611 0.611 0.611 130,585 0.6111 -0.75%
2016-08-08 0 1.340 1.320 1.340 1.320 1.350 136,000 182,720 1.3435 0.616 0.607 0.616 0.607 0.620 295,993 0.6173 0.00%
2016-08-05 0 1.340 1.330 1.340 1.330 1.340 192,000 257,200 1.3396 0.616 0.611 0.616 0.611 0.616 417,872 0.6155 0.75%
2016-08-04 0 1.330 1.320 1.340 1.310 1.340 2,317,900 3,064,291 1.3220 0.611 0.607 0.616 0.602 0.616 5,044,719 0.6074 2.31%
2016-08-03 0 1.300 1.290 1.320 1.300 1.310 684,000 890,200 1.3015 0.597 0.593 0.607 0.597 0.602 1,488,670 0.5980 0.00%
2016-08-01 0 1.300 1.300 1.340 1.300 1.310 120,000 156,800 1.3067 0.597 0.597 0.616 0.597 0.602 261,170 0.6004 -0.76%
2016-07-29 0 1.310 1.310 1.330 1.310 1.340 112,000 146,840 1.3111 0.602 0.602 0.611 0.602 0.616 243,759 0.6024 0.00%
2016-07-28 0 1.310 1.300 1.320 - - 0 0 - 0.602 0.597 0.607 - - 0 - 0.00%
2016-07-27 0 1.310 1.300 1.310 1.310 1.330 60,000 79,640 1.3273 0.602 0.597 0.602 0.602 0.611 130,585 0.6099 0.00%
2016-07-26 0 1.310 1.310 1.320 1.300 1.340 155,800 203,864 1.3085 0.602 0.602 0.607 0.597 0.616 339,086 0.6012 -0.76%
2016-07-25 0 1.320 1.300 1.320 1.300 1.340 165,945 216,750 1.3062 0.607 0.597 0.607 0.597 0.616 361,166 0.6001 0.76%
2016-07-22 0 1.310 1.300 1.310 1.310 1.310 24,000 31,440 1.3100 0.602 0.597 0.602 0.602 0.602 52,234 0.6019 0.00%
2016-07-21 0 1.310 1.310 1.320 1.310 1.340 172,000 226,480 1.3167 0.602 0.602 0.607 0.602 0.616 374,344 0.6050 -0.76%
2016-07-20 0 1.320 1.290 1.320 1.290 1.340 411,800 540,784 1.3132 0.607 0.593 0.607 0.593 0.616 896,249 0.6034 -1.49%
2016-07-19 0 1.340 1.310 1.340 1.290 1.360 1,913,900 2,528,973 1.3214 0.616 0.602 0.616 0.593 0.625 4,165,446 0.6071 3.88%
2016-07-18 0 1.290 1.270 1.290 1.270 1.300 104,000 132,320 1.2723 0.593 0.584 0.593 0.584 0.597 226,347 0.5846 2.38%
2016-07-15 0 1.260 1.260 1.300 1.260 1.270 152,280 193,224 1.2689 0.579 0.579 0.597 0.579 0.584 331,425 0.5830 -0.79%
2016-07-14 0 1.270 1.270 1.280 1.260 1.270 84,820 106,888 1.2602 0.584 0.584 0.588 0.579 0.584 184,604 0.5790 0.00%
2016-07-13 0 1.270 1.290 1.300 1.270 1.300 704,000 902,720 1.2823 0.584 0.593 0.597 0.584 0.597 1,532,198 0.5892 -1.55%
2016-07-12 0 1.290 1.270 1.290 1.260 1.320 328,400 418,762 1.2752 0.593 0.584 0.593 0.579 0.607 714,736 0.5859 2.38%
2016-07-11 0 1.260 1.260 1.280 1.260 1.280 24,000 30,400 1.2667 0.579 0.579 0.588 0.579 0.588 52,234 0.5820 -1.56%
2016-07-08 0 1.280 1.270 1.290 1.260 1.280 132,000 168,680 1.2779 0.588 0.584 0.593 0.579 0.588 287,287 0.5871 0.79%
2016-07-07 0 1.270 1.250 1.270 1.270 1.270 200,000 254,000 1.2700 0.584 0.574 0.584 0.584 0.584 435,284 0.5835 0.00%
2016-07-06 0 1.270 1.250 1.270 1.270 1.270 24,000 30,480 1.2700 0.584 0.574 0.584 0.584 0.584 52,234 0.5835 0.00%
2016-07-05 0 1.270 1.240 1.270 1.250 1.270 793,560 994,927 1.2538 0.584 0.570 0.584 0.574 0.584 1,727,118 0.5761 2.42%
2016-07-04 0 1.240 1.240 1.250 1.230 1.240 68,000 83,840 1.2329 0.570 0.570 0.574 0.565 0.570 147,996 0.5665 0.81%
2016-06-30 0 1.230 1.220 1.250 1.210 1.240 592,000 728,840 1.2311 0.565 0.561 0.574 0.556 0.570 1,288,439 0.5657 1.65%
2016-06-29 0 1.210 1.210 1.220 1.210 1.210 48,000 58,080 1.2100 0.556 0.556 0.561 0.556 0.556 104,468 0.5560 0.00%
2016-06-28 0 1.210 1.210 1.220 1.210 1.210 400,000 484,000 1.2100 0.556 0.556 0.561 0.556 0.556 870,567 0.5560 0.00%
2016-06-27 0 1.210 1.210 1.220 1.210 1.240 228,240 279,726 1.2256 0.556 0.556 0.561 0.556 0.570 496,746 0.5631 -4.72%
2016-06-24 0 1.270 1.240 1.270 1.240 1.270 31,120 38,584 1.2398 0.584 0.570 0.584 0.570 0.584 67,730 0.5697 1.60%
2016-06-23 0 1.250 1.250 1.260 1.250 1.250 116,000 145,480 1.2541 0.574 0.574 0.579 0.574 0.574 252,464 0.5762 0.00%
2016-06-22 0 1.250 1.240 1.250 1.240 1.250 512,000 638,600 1.2473 0.574 0.570 0.574 0.570 0.574 1,114,326 0.5731 0.81%
2016-06-21 0 1.240 1.230 1.250 1.230 1.250 88,000 109,240 1.2414 0.570 0.565 0.574 0.565 0.574 191,525 0.5704 0.81%
2016-06-20 0 1.230 1.220 1.240 1.230 1.240 52,000 64,080 1.2323 0.565 0.561 0.570 0.565 0.570 113,174 0.5662 -0.81%
2016-06-17 0 1.240 1.230 1.250 1.230 1.240 116,000 143,360 1.2359 0.570 0.565 0.574 0.565 0.570 252,464 0.5678 -0.80%
2016-06-16 0 1.250 1.230 1.250 1.230 1.250 16,000 19,840 1.2400 0.574 0.565 0.574 0.565 0.574 34,823 0.5697 0.00%
2016-06-15 0 1.250 1.240 1.250 1.250 1.250 132,000 165,000 1.2500 0.574 0.570 0.574 0.574 0.574 287,287 0.5743 -0.79%
2016-06-14 0 1.260 1.250 1.260 1.250 1.260 96,000 120,160 1.2517 0.579 0.574 0.579 0.574 0.579 208,936 0.5751 0.00%
2016-06-13 0 1.260 1.260 1.270 1.250 1.280 120,000 151,440 1.2620 0.579 0.579 0.584 0.574 0.588 261,170 0.5799 -1.56%
2016-06-10 0 1.280 1.270 1.280 1.260 1.280 96,000 121,600 1.2667 0.588 0.584 0.588 0.579 0.588 208,936 0.5820 2.40%
2016-06-08 0 1.250 1.250 1.280 1.250 1.270 310,750 392,302 1.2624 0.574 0.574 0.588 0.574 0.584 676,322 0.5801 -2.34%
2016-06-07 0 1.280 1.270 1.280 1.260 1.280 112,000 142,160 1.2693 0.588 0.584 0.588 0.579 0.588 243,759 0.5832 0.79%
2016-06-06 0 1.270 1.260 1.270 1.260 1.270 68,000 86,320 1.2694 0.584 0.579 0.584 0.579 0.584 147,996 0.5833 -0.78%
2016-06-03 0 1.280 1.270 1.280 1.270 1.280 51,600 65,824 1.2757 0.588 0.584 0.588 0.584 0.588 112,303 0.5861 0.79%
2016-06-02 0 1.270 1.270 1.280 1.260 1.320 709,560 907,510 1.2790 0.584 0.584 0.588 0.579 0.607 1,544,299 0.5877 1.60%
2016-06-01 0 1.250 1.250 1.260 1.240 1.250 64,000 79,400 1.2406 0.574 0.574 0.579 0.570 0.574 139,291 0.5700 0.00%
2016-05-31 0 1.250 1.240 1.260 1.240 1.250 280,000 349,600 1.2486 0.574 0.570 0.579 0.570 0.574 609,397 0.5737 0.00%
2016-05-30 0 1.250 1.240 1.260 1.250 1.250 60,000 75,000 1.2500 0.574 0.570 0.579 0.574 0.574 130,585 0.5743 -0.79%
2016-05-27 0 1.260 1.240 1.260 1.260 1.270 40,000 50,720 1.2680 0.579 0.570 0.579 0.579 0.584 87,057 0.5826 0.00%
2016-05-26 0 1.260 1.240 1.260 1.260 1.270 100,000 126,600 1.2660 0.579 0.570 0.579 0.579 0.584 217,642 0.5817 -0.79%
2016-05-25 0 1.270 1.250 1.270 1.250 1.280 368,000 467,000 1.2690 0.584 0.574 0.584 0.574 0.588 800,922 0.5831 0.00%
2016-05-24 0 1.270 1.230 1.270 1.230 1.270 504,280 628,050 1.2454 0.584 0.565 0.584 0.565 0.584 1,097,524 0.5722 3.25%
2016-05-23 0 1.230 1.220 1.240 1.220 1.240 343,800 422,638 1.2293 0.565 0.561 0.570 0.561 0.570 748,252 0.5648 0.82%
2016-05-20 0 1.220 1.220 1.240 1.220 1.250 280,000 343,640 1.2273 0.561 0.561 0.570 0.561 0.574 609,397 0.5639 -0.81%
2016-05-19 0 1.230 1.220 1.230 1.220 1.250 380,000 464,640 1.2227 0.565 0.561 0.565 0.561 0.574 827,039 0.5618 0.82%
2016-05-18 0 1.220 1.210 1.220 1.220 1.230 318,940 389,947 1.2226 0.561 0.556 0.561 0.561 0.565 694,147 0.5618 0.00%
2016-05-17 0 1.220 1.220 1.230 1.210 1.250 108,000 132,360 1.2256 0.561 0.561 0.565 0.556 0.574 235,053 0.5631 0.00%
2016-05-16 0 1.220 1.210 1.220 1.210 1.240 116,093 141,309 1.2172 0.561 0.556 0.561 0.556 0.570 252,667 0.5593 0.83%
2016-05-13 0 1.210 1.200 1.210 - - 0 0 - 0.556 0.551 0.556 - - 0 - -2.42%
2016-05-12 0 1.240 1.210 1.240 1.240 1.240 32,400 40,160 1.2395 0.570 0.556 0.570 0.570 0.570 70,516 0.5695 3.33%
2016-05-11 0 1.200 1.200 1.230 1.200 1.230 248,000 301,920 1.2174 0.551 0.551 0.565 0.551 0.565 539,752 0.5594 1.69%
2016-05-10 0 1.180 1.180 1.210 1.180 1.200 204,000 244,240 1.1973 0.542 0.542 0.556 0.542 0.551 443,989 0.5501 -1.67%
2016-05-09 0 1.200 1.160 1.200 1.160 1.200 415,600 491,872 1.1835 0.551 0.533 0.551 0.533 0.551 904,519 0.5438 3.45%
2016-05-06 0 1.160 1.150 1.160 1.150 1.190 113,700 132,544 1.1657 0.533 0.528 0.533 0.528 0.547 247,459 0.5356 -0.85%
2016-05-05 0 1.170 1.150 1.170 1.150 1.170 72,000 82,920 1.1517 0.538 0.528 0.538 0.528 0.538 156,702 0.5292 0.00%
2016-05-04 0 1.170 1.140 1.170 1.140 1.170 1,416,000 1,627,520 1.1494 0.538 0.524 0.538 0.524 0.538 3,081,808 0.5281 -2.50%
2016-05-03 0 1.200 1.170 1.200 1.200 1.220 188,012 226,013 1.2021 0.551 0.538 0.551 0.551 0.561 409,193 0.5523 0.42%
2016-04-29 0 1.240 1.240 1.260 1.230 1.260 619,600 774,716 1.2503 0.549 0.549 0.558 0.545 0.558 1,399,289 0.5536 -0.80%
2016-04-28 0 1.250 1.250 1.260 1.250 1.250 61,900 77,299 1.2488 0.553 0.553 0.558 0.553 0.553 139,793 0.5530 0.00%
2016-04-27 0 1.250 1.240 1.260 1.250 1.270 96,000 120,480 1.2550 0.553 0.549 0.558 0.553 0.562 216,804 0.5557 -0.79%
2016-04-26 0 1.260 1.230 1.260 1.220 1.260 124,800 155,104 1.2428 0.558 0.545 0.558 0.540 0.558 281,845 0.5503 1.61%
2016-04-25 0 1.240 1.190 1.240 1.250 1.250 32,000 40,000 1.2500 0.549 0.527 0.549 0.553 0.553 72,268 0.5535 1.64%
2016-04-22 0 1.220 1.190 1.220 1.170 1.220 193,780 230,116 1.1875 0.540 0.527 0.540 0.518 0.540 437,628 0.5258 3.39%
2016-04-21 0 1.180 1.180 1.230 1.180 1.250 2,076,250 2,495,025 1.2017 0.522 0.522 0.545 0.522 0.553 4,688,951 0.5321 -0.84%
2016-04-20 0 1.190 1.170 1.190 1.170 1.190 104,000 123,440 1.1869 0.527 0.518 0.527 0.518 0.527 234,871 0.5256 0.00%
2016-04-19 0 1.190 1.160 1.190 1.150 1.210 576,000 685,160 1.1895 0.527 0.514 0.527 0.509 0.536 1,300,824 0.5267 6.25%
2016-04-18 0 1.120 1.120 1.180 1.120 1.170 1,180,760 1,355,266 1.1478 0.496 0.496 0.522 0.496 0.518 2,666,599 0.5082 0.00%
2016-04-15 0 1.120 1.130 1.190 1.110 1.190 2,948,000 3,372,800 1.1441 0.496 0.500 0.527 0.492 0.527 6,657,689 0.5066 0.90%
2016-04-14 0 1.110 1.110 1.150 1.100 1.150 1,772,000 2,004,080 1.1310 0.492 0.492 0.509 0.487 0.509 4,001,840 0.5008 0.91%
2016-04-13 0 1.100 1.100 1.120 1.090 1.170 760,000 850,320 1.1188 0.487 0.487 0.496 0.483 0.518 1,716,365 0.4954 1.85%
2016-04-12 0 1.080 1.080 1.110 1.080 1.120 1,220,000 1,354,760 1.1105 0.478 0.478 0.492 0.478 0.496 2,755,217 0.4917 -3.57%
2016-04-11 0 1.120 1.120 1.130 1.080 1.120 60,000 66,120 1.1020 0.496 0.496 0.500 0.478 0.496 135,502 0.4880 2.75%
2016-04-08 0 1.090 1.090 1.110 1.070 1.100 156,000 169,360 1.0856 0.483 0.483 0.492 0.474 0.487 352,306 0.4807 -0.91%
2016-04-07 0 1.100 1.090 1.120 1.060 1.110 1,764,000 1,930,880 1.0946 0.487 0.483 0.496 0.469 0.492 3,983,773 0.4847 0.92%
2016-04-06 0 1.090 1.110 1.170 1.080 1.180 912,000 1,034,880 1.1347 0.483 0.492 0.518 0.478 0.522 2,059,638 0.5025 -6.03%
2016-04-05 0 1.160 1.150 1.160 1.160 1.180 320,000 373,920 1.1685 0.514 0.509 0.514 0.514 0.522 722,680 0.5174 -1.69%
2016-04-01 0 1.180 1.170 1.180 1.180 1.180 400,000 472,000 1.1800 0.522 0.518 0.522 0.522 0.522 903,350 0.5225 0.00%
2016-03-31 0 1.180 1.170 1.180 1.160 1.220 512,000 603,560 1.1788 0.522 0.518 0.522 0.514 0.540 1,156,288 0.5220 -1.67%
2016-03-30 0 1.200 1.190 1.200 1.170 1.240 124,000 148,040 1.1939 0.531 0.527 0.531 0.518 0.549 280,038 0.5286 1.69%
2016-03-29 0 1.180 1.170 1.180 1.170 1.180 84,000 98,320 1.1705 0.522 0.518 0.522 0.518 0.522 189,703 0.5183 2.61%
2016-03-24 0 1.150 1.140 1.150 1.150 1.150 8,000 9,200 1.1500 0.509 0.505 0.509 0.509 0.509 18,067 0.5092 0.88%
2016-03-23 0 1.140 1.140 1.160 1.140 1.140 44,000 50,160 1.1400 0.505 0.505 0.514 0.505 0.505 99,368 0.5048 0.00%
2016-03-22 0 1.140 1.140 1.160 1.140 1.170 17,900 20,509 1.1458 0.505 0.505 0.514 0.505 0.518 40,425 0.5073 -2.56%
2016-03-21 0 1.170 1.130 1.170 1.120 1.170 456,680 516,581 1.1312 0.518 0.500 0.518 0.496 0.518 1,031,355 0.5009 3.54%
2016-03-18 0 1.130 1.120 1.130 1.130 1.140 612,000 691,840 1.1305 0.500 0.496 0.500 0.500 0.505 1,382,125 0.5006 -0.88%
2016-03-17 0 1.140 1.120 1.140 1.120 1.150 1,546,950 1,732,775 1.1201 0.505 0.496 0.505 0.496 0.509 3,493,593 0.4960 1.79%
2016-03-16 0 1.120 1.120 1.140 1.110 1.120 52,000 58,040 1.1162 0.496 0.496 0.505 0.492 0.496 117,435 0.4942 0.00%
2016-03-15 0 1.120 1.110 1.130 - - 0 0 - 0.496 0.492 0.500 - - 0 - 0.00%
2016-03-14 0 1.120 1.120 1.140 1.120 1.120 196,000 219,400 1.1194 0.496 0.496 0.505 0.496 0.496 442,641 0.4957 0.00%
2016-03-11 0 1.120 1.120 1.150 1.120 1.120 12,000 13,440 1.1200 0.496 0.496 0.509 0.496 0.496 27,100 0.4959 -2.61%
2016-03-10 0 1.150 1.110 1.150 - - 0 0 - 0.509 0.492 0.509 - - 0 - 0.00%
2016-03-09 0 1.150 1.110 1.150 - - 0 0 - 0.509 0.492 0.509 - - 0 - 0.00%
2016-03-08 0 1.150 1.120 1.150 1.150 1.150 4,000 4,600 1.1500 0.509 0.496 0.509 0.509 0.509 9,033 0.5092 2.68%
2016-03-07 0 1.120 1.120 1.150 1.110 1.120 256,340 286,927 1.1193 0.496 0.496 0.509 0.492 0.496 578,912 0.4956 0.00%
2016-03-04 0 1.120 1.120 1.140 1.100 1.110 260,000 288,640 1.1102 0.496 0.496 0.505 0.487 0.492 587,177 0.4916 -3.45%
2016-03-03 0 1.160 1.140 1.160 1.140 1.160 428,000 492,720 1.1512 0.514 0.505 0.514 0.505 0.514 966,584 0.5098 1.75%
2016-03-02 0 1.140 1.140 1.160 1.130 1.180 168,469 192,676 1.1437 0.505 0.505 0.514 0.500 0.522 380,466 0.5064 1.79%
2016-03-01 0 1.120 1.120 1.130 1.090 1.170 1,087,298 1,215,703 1.1181 0.496 0.496 0.500 0.483 0.518 2,455,527 0.4951 8.74%
2016-02-29 0 1.030 1.010 1.060 - - 0 0 - 0.456 0.447 0.469 - - 0 - 0.00%
2016-02-26 0 1.030 1.010 1.070 0.990 1.060 449,061 451,341 1.0051 0.456 0.447 0.474 0.438 0.469 1,014,148 0.4450 4.04%
2016-02-25 0 0.990 0.990 1.000 0.990 1.010 285,020 285,339 1.0011 0.438 0.438 0.443 0.438 0.447 643,682 0.4433 -2.94%
2016-02-24 0 1.020 1.010 1.020 1.020 1.020 372,000 379,440 1.0200 0.452 0.447 0.452 0.452 0.452 840,115 0.4517 -1.92%
2016-02-23 0 1.040 1.040 1.070 - - 0 0 - 0.461 0.461 0.474 - - 0 - 0.00%
2016-02-22 0 1.040 1.040 1.080 1.030 1.030 32,000 32,960 1.0300 0.461 0.461 0.478 0.456 0.456 72,268 0.4561 1.96%
2016-02-19 0 1.020 1.020 1.050 1.020 1.020 60,000 61,200 1.0200 0.452 0.452 0.465 0.452 0.452 135,502 0.4517 0.00%
2016-02-18 0 1.020 1.020 1.050 - - 0 0 - 0.452 0.452 0.465 - - 0 - 2.00%
2016-02-17 0 1.000 1.000 1.050 - - 0 0 - 0.443 0.443 0.465 - - 0 - 0.00%
2016-02-16 0 1.000 1.000 1.090 1.000 1.000 8,000 8,000 1.0000 0.443 0.443 0.483 0.443 0.443 18,067 0.4428 -0.99%
2016-02-15 0 1.010 1.000 1.090 1.000 1.010 192,000 192,720 1.0038 0.447 0.443 0.483 0.443 0.447 433,608 0.4445 1.00%
2016-02-12 0 1.000 0.990 1.080 1.000 1.000 72,000 72,000 1.0000 0.443 0.438 0.478 0.443 0.443 162,603 0.4428 0.00%
2016-02-11 0 1.000 0.990 1.000 1.000 1.010 8,000 8,040 1.0050 0.443 0.438 0.443 0.443 0.447 18,067 0.4450 -0.99%
2016-02-05 0 1.010 1.010 1.030 1.010 1.010 4,000 4,040 1.0100 0.447 0.447 0.456 0.447 0.447 9,033 0.4472 0.00%
2016-02-04 0 1.010 1.010 1.030 - - 0 0 - 0.447 0.447 0.456 - - 0 - 0.00%
2016-02-03 0 1.010 1.000 1.050 1.010 1.010 44,000 44,440 1.0100 0.447 0.443 0.465 0.447 0.447 99,368 0.4472 -7.34%
2016-02-02 0 1.090 1.010 1.090 0.980 1.090 202,267 202,453 1.0009 0.483 0.447 0.483 0.434 0.483 456,795 0.4432 11.22%
2016-02-01 0 0.980 0.980 1.020 0.980 0.980 120,000 117,600 0.9800 0.434 0.434 0.452 0.434 0.434 271,005 0.4339 2.08%
2016-01-29 0 0.960 0.960 0.980 0.960 0.980 32,000 30,840 0.9638 0.425 0.425 0.434 0.425 0.434 72,268 0.4267 -2.04%
2016-01-28 0 0.980 0.970 1.040 0.980 0.990 28,000 27,560 0.9843 0.434 0.430 0.461 0.434 0.438 63,234 0.4358 -1.01%
2016-01-27 0 0.990 0.990 1.000 0.990 0.990 20,000 19,800 0.9900 0.438 0.438 0.443 0.438 0.438 45,167 0.4384 0.00%
2016-01-26 0 0.990 0.980 0.990 0.990 1.000 508,000 503,960 0.9920 0.438 0.434 0.438 0.438 0.443 1,147,254 0.4393 0.00%
2016-01-25 0 0.990 0.990 1.010 0.980 1.010 197,300 195,555 0.9912 0.438 0.438 0.447 0.434 0.447 445,577 0.4389 -1.98%
2016-01-22 0 1.010 1.000 1.050 1.010 1.010 32,000 32,320 1.0100 0.447 0.443 0.465 0.447 0.447 72,268 0.4472 1.00%
2016-01-21 0 1.000 0.980 1.060 1.000 1.010 164,000 165,000 1.0061 0.443 0.434 0.469 0.443 0.447 370,373 0.4455 -0.99%
2016-01-20 0 1.010 1.010 1.060 1.010 1.060 65,900 67,702 1.0273 0.447 0.447 0.469 0.447 0.469 148,827 0.4549 -0.98%
2016-01-19 0 1.020 1.020 1.060 1.020 1.020 20,000 20,400 1.0200 0.452 0.452 0.469 0.452 0.452 45,167 0.4517 0.99%
2016-01-18 0 1.010 1.010 1.050 1.010 1.050 338,000 349,280 1.0334 0.447 0.447 0.465 0.447 0.465 763,331 0.4576 -3.81%
2016-01-15 0 1.050 1.040 1.050 1.050 1.050 60,000 63,000 1.0500 0.465 0.461 0.465 0.465 0.465 135,502 0.4649 0.00%
2016-01-14 0 1.050 1.040 1.050 1.030 1.050 216,000 224,640 1.0400 0.465 0.461 0.465 0.456 0.465 487,809 0.4605 0.00%
2016-01-13 0 1.050 1.050 1.090 1.050 1.050 12,000 12,600 1.0500 0.465 0.465 0.483 0.465 0.465 27,100 0.4649 0.96%
2016-01-12 0 1.040 1.040 1.050 1.040 1.050 44,000 45,800 1.0409 0.461 0.461 0.465 0.461 0.465 99,368 0.4609 -0.95%
2016-01-11 0 1.050 1.030 1.050 1.050 1.060 176,340 185,426 1.0515 0.465 0.456 0.465 0.465 0.469 398,242 0.4656 -1.87%
2016-01-08 0 1.070 1.070 1.100 - - 0 0 - 0.474 0.474 0.487 - - 0 - 0.94%
2016-01-07 0 1.060 1.060 1.080 1.060 1.090 312,000 334,560 1.0723 0.469 0.469 0.478 0.469 0.483 704,613 0.4748 -1.85%
2016-01-06 0 1.080 1.080 1.100 - - 0 0 - 0.478 0.478 0.487 - - 0 - 0.00%
2016-01-05 0 1.080 1.070 1.080 1.070 1.100 124,000 134,280 1.0829 0.478 0.474 0.478 0.474 0.487 280,038 0.4795 0.00%
2016-01-04 0 1.080 1.070 1.080 - - 0 0 - 0.478 0.474 0.478 - - 0 - -0.92%
2015-12-31 0 1.090 1.070 1.110 - - 0 0 - 0.483 0.474 0.492 - - 0 - 0.00%
2015-12-30 0 1.090 1.080 1.100 - - 0 0 - 0.483 0.478 0.487 - - 0 - 0.00%
2015-12-29 0 1.090 1.080 1.110 1.090 1.090 75,800 82,470 1.0880 0.483 0.478 0.492 0.483 0.483 171,185 0.4818 0.00%
2015-12-28 0 1.090 1.080 1.090 1.080 1.090 132,000 142,840 1.0821 0.483 0.478 0.483 0.478 0.483 298,105 0.4792 0.93%
2015-12-24 0 1.080 1.080 1.100 - - 0 0 - 0.478 0.478 0.487 - - 0 - 0.00%
2015-12-23 0 1.080 1.080 1.100 1.080 1.080 78,435 84,636 1.0791 0.478 0.478 0.487 0.478 0.478 177,136 0.4778 0.00%
2015-12-22 0 1.080 1.080 1.090 - - 0 0 - 0.478 0.478 0.483 - - 0 - 0.00%
2015-12-21 0 1.080 1.070 1.100 1.080 1.080 64,000 69,120 1.0800 0.478 0.474 0.487 0.478 0.478 144,536 0.4782 0.00%
2015-12-18 0 1.080 1.070 1.110 1.080 1.080 136,000 146,880 1.0800 0.478 0.474 0.492 0.478 0.478 307,139 0.4782 -1.82%
2015-12-17 0 1.100 1.070 1.100 1.070 1.100 307,475 332,454 1.0812 0.487 0.474 0.487 0.474 0.487 694,394 0.4788 0.92%
2015-12-16 0 1.090 1.090 1.110 - - 0 0 - 0.483 0.483 0.492 - - 0 - 0.00%
2015-12-15 0 1.090 1.090 1.100 1.090 1.110 76,000 83,360 1.0968 0.483 0.483 0.487 0.483 0.492 171,636 0.4857 0.00%
2015-12-14 0 1.090 1.080 1.100 1.080 1.100 101,151 110,248 1.0899 0.483 0.478 0.487 0.478 0.487 228,437 0.4826 -0.91%
2015-12-11 0 1.100 1.080 1.100 1.100 1.110 687,442 761,837 1.1082 0.487 0.478 0.487 0.487 0.492 1,552,502 0.4907 -1.79%
2015-12-10 0 1.120 1.110 1.130 1.110 1.150 380,000 426,280 1.1218 0.496 0.492 0.500 0.492 0.509 858,182 0.4967 0.00%
2015-12-09 0 1.120 1.120 1.150 1.120 1.120 100,000 112,000 1.1200 0.496 0.496 0.509 0.496 0.496 225,837 0.4959 0.00%
2015-12-08 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.496 0.496 0.505 0.496 0.496 135,502 0.4959 -0.88%
2015-12-07 0 1.130 1.120 1.130 - - 0 0 - 0.500 0.496 0.500 - - 0 - 0.00%
2015-12-04 0 1.130 1.130 1.150 1.110 1.130 179,120 201,016 1.1222 0.500 0.500 0.509 0.492 0.500 404,520 0.4969 0.89%
2015-12-03 0 1.120 1.120 1.150 1.120 1.130 36,000 40,520 1.1256 0.496 0.496 0.509 0.496 0.500 81,301 0.4984 -0.88%
2015-12-02 0 1.130 1.120 1.160 - - 2,780 3,002 1.0799 0.500 0.496 0.514 - - 6,278 0.4782 0.00%
2015-12-01 0 1.130 1.130 1.150 1.120 1.120 40,000 44,800 1.1200 0.500 0.500 0.509 0.496 0.496 90,335 0.4959 -1.74%
2015-11-30 0 1.150 1.130 1.150 1.120 1.190 24,000 27,400 1.1417 0.509 0.500 0.509 0.496 0.527 54,201 0.5055 0.88%
2015-11-27 0 1.140 1.120 1.140 1.140 1.140 286,000 326,040 1.1400 0.505 0.496 0.505 0.505 0.505 645,895 0.5048 -0.87%
2015-11-26 0 1.150 1.120 1.150 - - 0 0 - 0.509 0.496 0.509 - - 0 - 0.00%
2015-11-25 0 1.150 1.120 1.150 - - 0 0 - 0.509 0.496 0.509 - - 0 - 0.00%
2015-11-24 0 1.150 1.120 1.150 - - 2,180 2,507 1.1500 0.509 0.496 0.509 - - 4,923 0.5092 0.00%
2015-11-23 0 1.150 1.110 1.150 1.110 1.150 432,000 483,200 1.1185 0.509 0.492 0.509 0.492 0.509 975,618 0.4953 3.60%
2015-11-20 0 1.110 1.110 1.130 - - 121 130 1.0744 0.492 0.492 0.500 - - 273 0.4757 0.00%
2015-11-19 0 1.110 1.110 1.130 1.110 1.130 11,800 13,064 1.1071 0.492 0.492 0.500 0.492 0.500 26,649 0.4902 -2.63%
2015-11-18 0 1.140 1.120 1.140 - - 0 0 - 0.505 0.496 0.505 - - 0 - 0.00%
2015-11-17 0 1.140 1.110 1.140 1.130 1.140 100,000 113,600 1.1360 0.505 0.492 0.505 0.500 0.505 225,837 0.5030 2.70%
2015-11-16 0 1.110 1.100 1.140 1.110 1.110 88,000 97,680 1.1100 0.492 0.487 0.505 0.492 0.492 198,737 0.4915 0.00%
2015-11-13 0 1.110 1.090 1.140 1.110 1.110 40,000 44,400 1.1100 0.492 0.483 0.505 0.492 0.492 90,335 0.4915 0.00%
2015-11-12 0 1.110 1.110 1.130 1.110 1.140 84,000 94,080 1.1200 0.492 0.492 0.500 0.492 0.505 189,703 0.4959 0.00%
2015-11-11 0 1.110 1.110 1.130 1.100 1.100 40,000 44,000 1.1000 0.492 0.492 0.500 0.487 0.487 90,335 0.4871 0.91%
2015-11-10 0 1.100 1.100 1.120 1.090 1.110 184,000 202,280 1.0993 0.487 0.487 0.496 0.483 0.492 415,541 0.4868 0.00%
2015-11-09 0 1.100 1.100 1.120 1.100 1.120 30,200 33,354 1.1044 0.487 0.487 0.496 0.487 0.496 68,203 0.4890 0.00%
2015-11-06 0 1.100 1.100 1.120 1.100 1.140 369,680 407,657 1.1027 0.487 0.487 0.496 0.487 0.505 834,876 0.4883 0.00%
2015-11-05 0 1.100 1.100 1.140 1.100 1.130 104,000 116,680 1.1219 0.487 0.487 0.505 0.487 0.500 234,871 0.4968 0.00%
2015-11-04 0 1.100 1.100 1.110 1.100 1.110 144,000 159,320 1.1064 0.487 0.487 0.492 0.487 0.492 325,206 0.4899 0.92%
2015-11-03 0 1.090 1.090 1.120 1.090 1.100 121,920 133,355 1.0938 0.483 0.483 0.496 0.483 0.487 275,341 0.4843 -0.91%
2015-11-02 0 1.100 1.100 1.130 1.090 1.100 72,000 78,680 1.0928 0.487 0.487 0.500 0.483 0.487 162,603 0.4839 0.00%
2015-10-30 0 1.100 1.090 1.100 1.100 1.110 96,000 106,320 1.1075 0.487 0.483 0.487 0.487 0.492 216,804 0.4904 -2.65%
2015-10-29 0 1.130 1.110 1.130 1.120 1.130 27,120 30,329 1.1183 0.500 0.492 0.500 0.496 0.500 61,247 0.4952 1.80%
2015-10-28 0 1.110 1.110 1.130 1.110 1.110 40,000 44,400 1.1100 0.492 0.492 0.500 0.492 0.492 90,335 0.4915 0.00%
2015-10-27 0 1.110 1.100 1.110 1.100 1.110 12,000 13,280 1.1067 0.492 0.487 0.492 0.487 0.492 27,100 0.4900 -0.89%
2015-10-26 0 1.120 1.110 1.120 1.140 1.140 4,000 4,560 1.1400 0.496 0.492 0.496 0.505 0.505 9,033 0.5048 1.82%
2015-10-23 0 1.100 1.100 1.140 1.100 1.100 124,000 136,400 1.1000 0.487 0.487 0.505 0.487 0.487 280,038 0.4871 0.92%
2015-10-22 0 1.090 1.090 1.100 1.080 1.100 52,000 57,080 1.0977 0.483 0.483 0.487 0.478 0.487 117,435 0.4861 0.00%
2015-10-20 0 1.090 1.090 1.130 1.080 1.080 4,340 4,677 1.0776 0.483 0.483 0.500 0.478 0.478 9,801 0.4772 -3.54%
2015-10-19 0 1.130 1.100 1.130 1.090 1.130 64,084 70,567 1.1012 0.500 0.487 0.500 0.483 0.500 144,726 0.4876 2.73%
2015-10-16 0 1.100 1.090 1.100 1.100 1.140 192,000 211,600 1.1021 0.487 0.483 0.487 0.487 0.505 433,608 0.4880 0.00%
2015-10-15 0 1.100 1.090 1.140 1.080 1.180 204,000 223,200 1.0941 0.487 0.483 0.505 0.478 0.522 460,708 0.4845 0.00%
2015-10-14 0 1.100 1.070 1.100 1.080 1.100 52,000 56,320 1.0831 0.487 0.474 0.487 0.478 0.487 117,435 0.4796 1.85%
2015-10-13 0 1.080 1.070 1.080 1.070 1.090 192,000 207,880 1.0827 0.478 0.474 0.478 0.474 0.483 433,608 0.4794 -0.92%
2015-10-12 0 1.090 1.070 1.090 1.070 1.090 132,646 143,016 1.0782 0.483 0.474 0.483 0.474 0.483 299,564 0.4774 0.00%
2015-10-09 0 1.090 1.070 1.090 1.080 1.100 676,000 736,120 1.0889 0.483 0.474 0.483 0.478 0.487 1,526,661 0.4822 1.87%
2015-10-08 0 1.070 1.070 1.090 1.070 1.100 341,390 367,125 1.0754 0.474 0.474 0.483 0.474 0.487 770,987 0.4762 0.00%
2015-10-07 0 1.070 1.060 1.070 1.050 1.070 280,000 296,480 1.0589 0.474 0.469 0.474 0.465 0.474 632,345 0.4689 0.00%
2015-10-06 0 1.070 1.070 1.090 1.070 1.100 175,475 192,054 1.0945 0.474 0.474 0.483 0.474 0.487 396,288 0.4846 -0.93%
2015-10-05 0 1.080 1.080 1.090 1.080 1.090 68,000 73,480 1.0806 0.478 0.478 0.483 0.478 0.483 153,569 0.4785 -0.92%
2015-10-02 0 1.090 1.060 1.090 1.070 1.100 112,000 120,520 1.0761 0.483 0.469 0.483 0.474 0.487 252,938 0.4765 3.81%
2015-09-30 0 1.050 1.050 1.070 1.050 1.090 167,120 176,221 1.0545 0.465 0.465 0.474 0.465 0.483 377,420 0.4669 0.00%
2015-09-29 0 1.050 1.020 1.050 1.050 1.050 112,000 117,600 1.0500 0.465 0.452 0.465 0.465 0.465 252,938 0.4649 -0.94%
2015-09-25 0 1.060 1.060 1.100 1.060 1.080 384,000 409,560 1.0666 0.469 0.469 0.487 0.469 0.478 867,216 0.4723 -1.85%
2015-09-24 0 1.080 1.050 1.100 1.080 1.080 16,000 17,280 1.0800 0.478 0.465 0.487 0.478 0.478 36,134 0.4782 0.00%
2015-09-23 0 1.080 1.060 1.080 1.060 1.090 628,000 674,600 1.0742 0.478 0.469 0.478 0.469 0.483 1,418,259 0.4757 -1.82%
2015-09-22 0 1.100 1.090 1.110 1.100 1.110 140,000 154,080 1.1006 0.487 0.483 0.492 0.487 0.492 316,172 0.4873 -1.79%
2015-09-21 0 1.120 1.110 1.130 1.120 1.130 248,000 278,880 1.1245 0.496 0.492 0.500 0.496 0.500 560,077 0.4979 -0.88%
2015-09-18 0 1.130 1.100 1.140 1.130 1.130 108,000 122,120 1.1307 0.500 0.487 0.505 0.500 0.500 243,904 0.5007 -0.88%
2015-09-17 0 1.140 1.130 1.140 - - 4,000 4,520 1.1300 0.505 0.500 0.505 - - 9,033 0.5004 -1.72%
2015-09-16 0 1.160 1.140 1.160 1.150 1.170 20,000 23,160 1.1580 0.514 0.505 0.514 0.509 0.518 45,167 0.5128 1.75%
2015-09-15 0 1.140 1.100 1.160 1.060 1.160 228,680 259,627 1.1353 0.505 0.487 0.514 0.469 0.514 516,445 0.5027 0.00%
2015-09-14 0 1.140 1.100 1.140 - - 0 0 - 0.505 0.487 0.505 - - 0 - 0.00%
2015-09-11 0 1.140 1.110 1.140 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2015-09-10 0 1.140 1.110 1.140 1.140 1.150 348,000 397,240 1.1415 0.505 0.492 0.505 0.505 0.509 785,914 0.5054 0.00%
2015-09-09 0 1.140 1.110 1.140 1.090 1.140 180,000 199,240 1.1069 0.505 0.492 0.505 0.483 0.505 406,507 0.4901 4.59%
2015-09-08 0 1.090 1.080 1.100 1.090 1.110 732,000 805,200 1.1000 0.483 0.478 0.487 0.483 0.492 1,653,130 0.4871 -0.46%
2015-09-07 0 1.120 1.090 1.120 1.080 1.170 228,000 247,720 1.0865 0.485 0.472 0.485 0.468 0.507 526,665 0.4704 2.75%
2015-09-04 0 1.090 1.090 1.120 1.080 1.120 232,000 257,320 1.1091 0.472 0.472 0.485 0.468 0.485 535,905 0.4802 -0.91%
2015-09-02 0 1.100 1.100 1.120 1.100 1.150 640,000 729,320 1.1396 0.476 0.476 0.485 0.476 0.498 1,478,359 0.4933 0.92%
2015-09-01 0 1.090 1.090 1.120 1.090 1.120 16,000 17,800 1.1125 0.472 0.472 0.485 0.472 0.485 36,959 0.4816 -0.91%
2015-08-31 0 1.100 1.100 1.120 1.070 1.100 108,000 116,440 1.0781 0.476 0.476 0.485 0.463 0.476 249,473 0.4667 1.85%
2015-08-28 0 1.080 1.070 1.120 1.080 1.120 204,000 220,480 1.0808 0.468 0.463 0.485 0.468 0.485 471,227 0.4679 -3.57%
2015-08-27 0 1.120 1.090 1.120 1.080 1.120 532,000 575,760 1.0823 0.485 0.472 0.485 0.468 0.485 1,228,886 0.4685 7.69%
2015-08-26 0 1.040 1.030 1.130 1.040 1.130 1,553,820 1,643,789 1.0579 0.450 0.446 0.489 0.450 0.489 3,589,225 0.4580 -7.96%
2015-08-25 0 1.130 1.110 1.130 1.090 1.140 547,970 612,954 1.1186 0.489 0.481 0.489 0.472 0.494 1,265,776 0.4843 5.61%
2015-08-24 0 1.070 1.050 1.070 1.030 1.140 762,085 818,427 1.0739 0.463 0.455 0.463 0.446 0.494 1,760,368 0.4649 -8.55%
2015-08-21 0 1.170 1.150 1.170 1.130 1.170 325,900 375,690 1.1528 0.507 0.498 0.507 0.489 0.507 752,808 0.4991 0.00%
2015-08-20 0 1.170 1.160 1.180 1.160 1.170 161,560 188,842 1.1689 0.507 0.502 0.511 0.502 0.507 373,193 0.5060 -0.85%
2015-08-19 0 1.180 1.180 1.190 1.180 1.200 80,000 95,400 1.1925 0.511 0.511 0.515 0.511 0.519 184,795 0.5162 -2.48%
2015-08-18 0 1.210 1.190 1.240 1.190 1.230 112,000 136,280 1.2168 0.524 0.515 0.537 0.515 0.532 258,713 0.5268 0.00%
2015-08-17 0 1.210 1.210 1.230 1.210 1.240 168,000 206,480 1.2290 0.524 0.524 0.532 0.524 0.537 388,069 0.5321 -1.63%
2015-08-14 0 1.230 1.220 1.240 1.210 1.230 204,000 250,440 1.2276 0.532 0.528 0.537 0.524 0.532 471,227 0.5315 0.82%
2015-08-13 0 1.220 1.220 1.230 1.220 1.240 208,000 255,840 1.2300 0.528 0.528 0.532 0.528 0.537 480,467 0.5325 -2.40%
2015-08-12 0 1.250 1.240 1.250 1.240 1.260 404,000 504,840 1.2496 0.541 0.537 0.541 0.537 0.545 933,214 0.5410 -0.79%
2015-08-11 0 1.260 1.250 1.260 1.250 1.270 837,560 1,060,183 1.2658 0.545 0.541 0.545 0.541 0.550 1,934,710 0.5480 0.00%
2015-08-10 0 1.260 1.260 1.270 1.250 1.280 152,000 192,800 1.2684 0.545 0.545 0.550 0.541 0.554 351,110 0.5491 0.00%
2015-08-07 0 1.260 1.240 1.260 1.240 1.280 452,000 565,480 1.2511 0.545 0.537 0.545 0.537 0.554 1,044,091 0.5416 0.80%
2015-08-06 0 1.250 1.230 1.250 1.180 1.290 1,060,000 1,323,960 1.2490 0.541 0.532 0.541 0.511 0.558 2,448,532 0.5407 5.93%
2015-08-05 0 1.180 1.180 1.200 1.180 1.200 116,000 138,520 1.1941 0.511 0.511 0.519 0.511 0.519 267,953 0.5170 -1.67%
2015-08-04 0 1.200 1.160 1.200 1.240 1.240 4,000 4,960 1.2400 0.519 0.502 0.519 0.537 0.537 9,240 0.5368 0.00%
2015-08-03 0 1.200 1.180 1.200 1.180 1.240 639,860 770,506 1.2042 0.519 0.511 0.519 0.511 0.537 1,478,036 0.5213 -3.23%
2015-07-31 0 1.240 1.220 1.240 1.220 1.240 131,120 160,032 1.2205 0.537 0.528 0.537 0.528 0.537 302,879 0.5284 1.64%
2015-07-30 0 1.220 1.220 1.240 1.180 1.220 115,120 139,828 1.2146 0.528 0.528 0.537 0.511 0.528 265,920 0.5258 0.83%
2015-07-29 0 1.210 1.170 1.210 1.210 1.220 28,000 33,960 1.2129 0.524 0.507 0.524 0.524 0.528 64,678 0.5251 -0.82%
2015-07-28 0 1.220 1.170 1.230 1.170 1.230 188,400 229,976 1.2207 0.528 0.507 0.532 0.507 0.532 435,192 0.5284 -0.81%
2015-07-27 0 1.230 1.200 1.230 1.170 1.240 597,500 725,765 1.2147 0.532 0.519 0.532 0.507 0.537 1,380,187 0.5258 0.00%
2015-07-24 0 1.230 1.200 1.230 1.200 1.230 228,000 275,920 1.2102 0.532 0.519 0.532 0.519 0.532 526,665 0.5239 0.82%
2015-07-23 0 1.220 1.210 1.230 1.220 1.230 248,000 302,760 1.2208 0.528 0.524 0.532 0.528 0.532 572,864 0.5285 -1.61%
2015-07-22 0 1.240 1.220 1.240 1.210 1.250 812,000 999,320 1.2307 0.537 0.528 0.537 0.524 0.541 1,875,668 0.5328 1.64%
2015-07-21 0 1.220 1.220 1.240 1.210 1.230 204,000 250,440 1.2276 0.528 0.528 0.537 0.524 0.532 471,227 0.5315 -2.40%
2015-07-20 0 1.250 1.240 1.250 1.220 1.250 156,000 191,680 1.2287 0.541 0.537 0.541 0.528 0.541 360,350 0.5319 1.63%
2015-07-17 0 1.230 1.220 1.240 1.110 1.240 420,000 506,880 1.2069 0.532 0.528 0.537 0.481 0.537 970,173 0.5225 6.03%
2015-07-16 0 1.160 1.160 1.200 1.160 1.160 28,000 32,480 1.1600 0.502 0.502 0.519 0.502 0.502 64,678 0.5022 0.00%
2015-07-15 0 1.160 1.160 1.170 1.160 1.210 156,000 184,640 1.1836 0.502 0.502 0.507 0.502 0.524 360,350 0.5124 -3.33%
2015-07-14 0 1.200 1.170 1.200 1.200 1.200 5,020 5,932 1.1817 0.519 0.507 0.519 0.519 0.519 11,596 0.5116 0.00%
2015-07-13 0 1.200 1.150 1.200 1.140 1.200 136,000 160,960 1.1835 0.519 0.498 0.519 0.494 0.519 314,151 0.5124 5.26%
2015-07-10 0 1.140 1.140 1.160 1.100 1.170 679,800 759,946 1.1179 0.494 0.494 0.502 0.476 0.507 1,570,295 0.4840 1.79%
2015-07-09 0 1.120 1.080 1.150 1.020 1.130 276,000 295,400 1.0703 0.485 0.468 0.498 0.442 0.489 637,542 0.4633 5.66%
2015-07-08 0 1.060 1.050 1.100 1.030 1.130 2,831,600 3,049,274 1.0769 0.459 0.455 0.476 0.446 0.489 6,540,815 0.4662 -4.50%
2015-07-07 0 1.110 1.090 1.130 1.090 1.130 1,004,000 1,108,880 1.1045 0.481 0.472 0.489 0.472 0.489 2,319,176 0.4781 -2.63%
2015-07-06 0 1.140 1.110 1.140 1.010 1.250 2,532,000 2,827,560 1.1167 0.494 0.481 0.494 0.437 0.541 5,848,758 0.4834 -5.79%
2015-07-03 0 1.210 1.210 1.230 1.150 1.210 1,733,560 2,059,354 1.1879 0.524 0.524 0.532 0.498 0.524 4,004,413 0.5143 -2.42%
2015-07-02 0 1.240 1.220 1.260 1.220 1.260 376,033 465,119 1.2369 0.537 0.528 0.545 0.528 0.545 868,612 0.5355 -1.59%
2015-06-30 0 1.260 1.250 1.260 1.240 1.290 436,340 546,688 1.2529 0.545 0.541 0.545 0.537 0.558 1,007,917 0.5424 0.00%
2015-06-29 0 1.260 1.240 1.270 1.200 1.260 678,580 837,140 1.2337 0.545 0.537 0.550 0.519 0.545 1,567,476 0.5341 -0.79%
2015-06-26 0 1.270 1.270 1.280 1.270 1.280 72,000 91,520 1.2711 0.550 0.550 0.554 0.550 0.554 166,315 0.5503 -0.78%
2015-06-25 0 1.280 1.270 1.290 1.270 1.280 174,750 222,169 1.2714 0.554 0.550 0.558 0.550 0.554 403,661 0.5504 0.00%
2015-06-24 0 1.280 1.280 1.290 1.280 1.280 238,000 304,700 1.2803 0.554 0.554 0.558 0.554 0.554 549,765 0.5542 -0.78%
2015-06-23 0 1.290 1.270 1.290 1.270 1.310 518,000 666,160 1.2860 0.558 0.550 0.558 0.550 0.567 1,196,547 0.5567 0.00%
2015-06-22 0 1.290 1.280 1.290 1.270 1.300 1,484,000 1,914,320 1.2900 0.558 0.554 0.558 0.550 0.563 3,427,945 0.5584 0.00%
2015-06-19 0 1.290 1.250 1.290 1.250 1.290 130,000 164,500 1.2654 0.558 0.541 0.558 0.541 0.558 300,292 0.5478 0.00%
2015-06-18 0 1.290 1.260 1.290 1.250 1.290 96,000 121,600 1.2667 0.558 0.545 0.558 0.541 0.558 221,754 0.5484 0.78%
2015-06-17 0 1.280 1.270 1.280 1.280 1.280 57,200 73,144 1.2787 0.554 0.550 0.554 0.554 0.554 132,128 0.5536 0.00%
2015-06-16 0 1.280 1.250 1.280 1.250 1.280 216,000 272,800 1.2630 0.554 0.541 0.554 0.541 0.554 498,946 0.5468 1.59%
2015-06-15 0 1.260 1.260 1.280 1.260 1.290 71,520 90,169 1.2608 0.545 0.545 0.554 0.545 0.558 165,207 0.5458 -3.08%
2015-06-12 0 1.300 1.270 1.300 1.270 1.300 607,800 778,032 1.2801 0.563 0.550 0.563 0.550 0.563 1,403,979 0.5542 0.00%
2015-06-11 0 1.300 1.290 1.300 1.250 1.300 882,967 1,134,724 1.2851 0.563 0.558 0.563 0.541 0.563 2,039,597 0.5563 0.78%
2015-06-10 0 1.290 1.260 1.290 1.250 1.310 1,664,320 2,148,843 1.2911 0.558 0.545 0.558 0.541 0.567 3,844,473 0.5589 4.88%
2015-06-09 0 1.230 1.230 1.240 1.210 1.280 852,000 1,058,360 1.2422 0.532 0.532 0.537 0.524 0.554 1,968,066 0.5378 -3.91%
2015-06-08 0 1.280 1.270 1.280 1.260 1.300 456,695 580,541 1.2712 0.554 0.550 0.554 0.545 0.563 1,054,936 0.5503 0.79%
2015-06-05 0 1.270 1.260 1.270 1.260 1.280 312,000 394,440 1.2642 0.550 0.545 0.550 0.545 0.554 720,700 0.5473 0.00%
2015-06-04 0 1.270 1.270 1.280 1.250 1.270 296,000 373,360 1.2614 0.550 0.550 0.554 0.541 0.550 683,741 0.5461 1.60%
2015-06-03 0 1.250 1.240 1.270 1.240 1.310 1,109,960 1,409,152 1.2696 0.541 0.537 0.550 0.537 0.567 2,563,937 0.5496 -4.58%
2015-06-02 0 1.310 1.290 1.310 1.290 1.310 232,000 301,520 1.2997 0.567 0.558 0.567 0.558 0.567 535,905 0.5626 0.00%
2015-06-01 0 1.310 1.300 1.310 1.300 1.330 340,000 446,800 1.3141 0.567 0.563 0.567 0.563 0.576 785,378 0.5689 0.77%
2015-05-29 0 1.300 1.290 1.300 1.270 1.340 536,000 694,440 1.2956 0.563 0.558 0.563 0.550 0.580 1,238,126 0.5609 -1.52%
2015-05-28 0 1.320 1.320 1.330 1.300 1.380 1,824,000 2,458,560 1.3479 0.571 0.571 0.576 0.563 0.597 4,213,323 0.5835 0.00%
2015-05-27 0 1.320 1.300 1.320 1.280 1.350 2,912,000 3,810,920 1.3087 0.571 0.563 0.571 0.554 0.584 6,726,534 0.5666 3.13%
2015-05-26 0 1.280 1.270 1.280 1.260 1.280 1,002,040 1,271,229 1.2686 0.554 0.550 0.554 0.545 0.554 2,314,648 0.5492 0.79%
2015-05-22 0 1.270 1.260 1.270 1.260 1.300 440,000 561,320 1.2757 0.550 0.545 0.550 0.545 0.563 1,016,372 0.5523 0.00%
2015-05-21 0 1.270 1.260 1.270 1.270 1.280 436,000 554,480 1.2717 0.550 0.545 0.550 0.550 0.554 1,007,132 0.5506 0.00%
2015-05-20 0 1.270 1.270 1.280 1.260 1.300 872,120 1,117,750 1.2816 0.550 0.550 0.554 0.545 0.563 2,014,541 0.5548 0.00%
2015-05-19 0 1.270 1.260 1.270 1.260 1.290 468,000 593,320 1.2678 0.550 0.545 0.550 0.545 0.558 1,081,050 0.5488 0.79%
2015-05-18 0 1.260 1.260 1.270 1.260 1.300 456,000 578,280 1.2682 0.545 0.545 0.550 0.545 0.563 1,053,331 0.5490 -0.79%
2015-05-15 0 1.270 1.270 1.280 1.260 1.290 900,000 1,150,720 1.2786 0.550 0.550 0.554 0.545 0.558 2,078,942 0.5535 -1.55%
2015-05-14 0 1.290 1.280 1.290 1.260 1.310 766,040 986,940 1.2884 0.558 0.554 0.558 0.545 0.567 1,769,503 0.5577 4.03%
2015-05-13 0 1.240 1.240 1.250 1.230 1.250 579,260 719,832 1.2427 0.537 0.537 0.541 0.532 0.541 1,338,054 0.5380 -0.80%
2015-05-12 0 1.250 1.250 1.260 1.230 1.270 352,000 437,880 1.2440 0.541 0.541 0.545 0.532 0.550 813,097 0.5385 -1.57%
2015-05-11 0 1.270 1.260 1.270 1.250 1.310 728,000 926,120 1.2721 0.550 0.545 0.550 0.541 0.567 1,681,633 0.5507 -0.78%
2015-05-08 0 1.280 1.260 1.280 1.250 1.280 604,000 765,960 1.2681 0.554 0.545 0.554 0.541 0.554 1,395,201 0.5490 0.00%
2015-05-07 0 1.280 1.250 1.280 1.240 1.300 1,487,055 1,885,970 1.2683 0.554 0.541 0.554 0.537 0.563 3,435,002 0.5490 -1.54%
2015-05-06 0 1.300 1.290 1.320 1.220 1.300 1,029,403 1,291,054 1.2542 0.563 0.558 0.571 0.528 0.563 2,377,855 0.5429 6.56%
2015-05-05 0 1.220 1.220 1.240 1.220 1.280 1,828,140 2,268,554 1.2409 0.528 0.528 0.537 0.528 0.554 4,222,886 0.5372 -3.94%
2015-05-04 0 1.270 1.270 1.290 1.270 1.300 605,150 774,660 1.2801 0.550 0.550 0.558 0.550 0.563 1,397,858 0.5542 0.00%
2015-04-30 0 1.270 1.270 1.280 1.260 1.330 1,750,920 2,248,722 1.2843 0.550 0.550 0.554 0.545 0.576 4,044,513 0.5560 -1.17%
2015-04-29 0 1.330 1.320 1.350 1.310 1.360 1,954,240 2,604,325 1.3327 0.556 0.552 0.565 0.548 0.569 4,672,253 0.5574 1.53%
2015-04-28 0 1.310 1.290 1.310 1.280 1.380 4,712,080 6,165,062 1.3084 0.548 0.540 0.548 0.535 0.577 11,265,776 0.5472 -5.07%
2015-04-27 0 1.380 1.370 1.390 1.370 1.390 2,416,760 3,322,432 1.3747 0.577 0.573 0.581 0.573 0.581 5,778,059 0.5750 0.73%
2015-04-24 0 1.370 1.360 1.370 1.320 1.370 1,244,540 1,679,485 1.3495 0.573 0.569 0.573 0.552 0.573 2,975,482 0.5644 3.01%
2015-04-23 0 1.330 1.330 1.340 1.290 1.390 3,301,498 4,415,810 1.3375 0.556 0.556 0.560 0.540 0.581 7,893,316 0.5594 -3.62%
2015-04-22 0 1.380 1.370 1.380 1.360 1.430 7,719,940 10,759,980 1.3938 0.577 0.573 0.577 0.569 0.598 18,457,055 0.5830 1.47%
2015-04-21 0 1.360 1.360 1.380 1.260 1.400 35,000,050 46,844,397 1.3384 0.569 0.569 0.577 0.527 0.586 83,679,126 0.5598 7.94%
2015-04-20 0 1.260 1.240 1.250 1.130 1.270 9,414,330 11,279,156 1.1981 0.527 0.519 0.523 0.473 0.531 22,508,051 0.5011 10.53%
2015-04-17 0 1.140 1.130 1.140 1.130 1.150 3,243,280 3,695,288 1.1394 0.477 0.473 0.477 0.473 0.481 7,754,127 0.4766 0.00%
2015-04-16 0 1.140 1.130 1.150 1.110 1.150 5,413,440 6,151,463 1.1363 0.477 0.473 0.481 0.464 0.481 12,942,608 0.4753 0.88%
2015-04-15 0 1.130 1.110 1.130 1.110 1.130 2,673,900 2,998,852 1.1215 0.473 0.464 0.473 0.464 0.473 6,392,837 0.4691 1.80%
2015-04-14 0 1.110 1.110 1.120 1.110 1.180 2,083,400 2,346,192 1.1261 0.464 0.464 0.468 0.464 0.494 4,981,053 0.4710 0.00%
2015-04-13 0 1.110 1.110 1.120 1.100 1.130 1,035,600 1,155,553 1.1158 0.464 0.464 0.468 0.460 0.473 2,475,942 0.4667 -1.77%
2015-04-10 0 1.130 1.130 1.140 1.090 1.130 1,396,400 1,540,260 1.1030 0.473 0.473 0.477 0.456 0.473 3,338,553 0.4614 3.67%
2015-04-09 0 1.090 1.090 1.100 1.090 1.100 552,000 602,640 1.0917 0.456 0.456 0.460 0.456 0.460 1,319,737 0.4566 0.00%
2015-04-08 0 1.090 1.070 1.090 1.070 1.090 686,040 742,840 1.0828 0.456 0.448 0.456 0.448 0.456 1,640,204 0.4529 0.00%
2015-04-02 0 1.090 1.080 1.090 1.070 1.090 125,900 136,976 1.0880 0.456 0.452 0.456 0.448 0.456 301,005 0.4551 1.87%
2015-04-01 0 1.070 1.070 1.080 1.070 1.090 124,000 133,720 1.0784 0.448 0.448 0.452 0.448 0.456 296,463 0.4511 -0.93%
2015-03-31 0 1.080 1.080 1.100 1.070 1.080 607,800 655,302 1.0782 0.452 0.452 0.460 0.448 0.452 1,453,146 0.4510 0.93%
2015-03-30 0 1.070 1.070 1.080 1.060 1.100 345,220 369,397 1.0700 0.448 0.448 0.452 0.443 0.460 825,362 0.4476 0.00%
2015-03-27 0 1.070 1.070 1.080 1.070 1.070 5,900 6,256 1.0603 0.448 0.448 0.452 0.448 0.448 14,106 0.4435 -0.93%
2015-03-26 0 1.080 1.070 1.080 1.080 1.090 116,000 125,320 1.0803 0.452 0.448 0.452 0.452 0.456 277,336 0.4519 0.00%
2015-03-25 0 1.080 1.080 1.100 - - 0 0 - 0.452 0.452 0.460 - - 0 - 0.00%
2015-03-24 0 1.080 1.080 1.090 1.080 1.080 56,680 61,194 1.0796 0.452 0.452 0.456 0.452 0.452 135,512 0.4516 0.00%
2015-03-23 0 1.080 1.070 1.080 1.080 1.080 131,800 142,192 1.0788 0.452 0.448 0.452 0.452 0.452 315,111 0.4512 0.00%
2015-03-20 0 1.080 1.070 1.080 1.080 1.080 504,000 544,320 1.0800 0.452 0.448 0.452 0.452 0.452 1,204,978 0.4517 0.00%
2015-03-19 0 1.080 1.080 1.090 - - 0 0 - 0.452 0.452 0.456 - - 0 - 0.00%
2015-03-18 0 1.080 1.080 1.090 1.080 1.080 4,000 4,320 1.0800 0.452 0.452 0.456 0.452 0.452 9,563 0.4517 0.00%
2015-03-17 0 1.080 1.080 1.090 1.080 1.080 20,000 21,600 1.0800 0.452 0.452 0.456 0.452 0.452 47,817 0.4517 0.00%
2015-03-16 0 1.080 1.080 1.090 1.070 1.080 48,000 51,800 1.0792 0.452 0.452 0.456 0.448 0.452 114,760 0.4514 -0.92%
2015-03-13 0 1.090 1.080 1.090 1.090 1.090 28,340 30,877 1.0895 0.456 0.452 0.456 0.456 0.456 67,756 0.4557 0.93%
2015-03-12 0 1.080 1.080 1.090 1.080 1.080 8,340 8,993 1.0783 0.452 0.452 0.456 0.452 0.452 19,940 0.4510 0.00%
2015-03-11 0 1.080 1.080 1.090 1.080 1.080 13,205 14,225 1.0772 0.452 0.452 0.456 0.452 0.452 31,571 0.4506 -0.92%
2015-03-10 0 1.090 1.080 1.090 1.100 1.100 32,000 35,200 1.1000 0.456 0.452 0.456 0.460 0.460 76,507 0.4601 -0.91%
2015-03-09 0 1.100 1.080 1.100 1.070 1.100 640,000 700,040 1.0938 0.460 0.452 0.460 0.448 0.460 1,530,130 0.4575 2.80%
2015-03-06 0 1.070 1.070 1.080 - - 0 0 - 0.448 0.448 0.452 - - 0 - 0.00%
2015-03-05 0 1.070 1.070 1.090 1.070 1.090 100,400 108,812 1.0838 0.448 0.448 0.456 0.448 0.456 240,039 0.4533 -1.83%
2015-03-04 0 1.090 1.090 1.100 1.090 1.090 36,960 40,257 1.0892 0.456 0.456 0.460 0.456 0.456 88,365 0.4556 -0.91%
2015-03-03 0 1.100 1.080 1.100 1.100 1.120 104,000 114,480 1.1008 0.460 0.452 0.460 0.460 0.468 248,646 0.4604 0.92%
2015-03-02 0 1.090 1.090 1.100 1.080 1.110 1,232,000 1,348,400 1.0945 0.456 0.456 0.460 0.452 0.464 2,945,501 0.4578 1.87%
2015-02-27 0 1.070 1.060 1.080 1.070 1.090 208,000 223,400 1.0740 0.448 0.443 0.452 0.448 0.456 497,292 0.4492 -0.93%
2015-02-26 0 1.080 1.080 1.100 1.070 1.100 281,560 305,278 1.0842 0.452 0.452 0.460 0.448 0.460 673,162 0.4535 0.93%
2015-02-25 0 1.070 1.070 1.090 1.060 1.060 124,000 133,040 1.0729 0.448 0.448 0.456 0.443 0.443 296,463 0.4488 0.00%
2015-02-24 0 1.070 1.060 1.070 1.070 1.070 72,000 77,040 1.0700 0.448 0.443 0.448 0.448 0.448 172,140 0.4475 -0.93%
2015-02-23 0 1.080 1.070 1.080 1.070 1.080 188,000 201,600 1.0723 0.452 0.448 0.452 0.448 0.452 449,476 0.4485 0.93%
2015-02-18 0 1.070 1.060 1.080 1.070 1.070 96,000 102,720 1.0700 0.448 0.443 0.452 0.448 0.448 229,520 0.4475 0.00%
2015-02-17 0 1.070 1.070 1.080 1.050 1.080 147,400 157,696 1.0699 0.448 0.448 0.452 0.439 0.452 352,408 0.4475 -0.93%
2015-02-16 0 1.080 1.070 1.080 1.080 1.080 12,340 13,306 1.0783 0.452 0.448 0.452 0.452 0.452 29,503 0.4510 0.00%
2015-02-13 0 1.080 1.070 1.080 - - 0 0 - 0.452 0.448 0.452 - - 0 - 0.00%
2015-02-12 0 1.080 1.080 1.100 1.080 1.090 87,460 95,153 1.0880 0.452 0.452 0.460 0.452 0.456 209,102 0.4551 0.00%
2015-02-11 0 1.080 1.080 1.090 1.080 1.080 68,000 73,440 1.0800 0.452 0.452 0.456 0.452 0.452 162,576 0.4517 0.93%
2015-02-10 0 1.070 1.070 1.080 1.060 1.070 144,000 153,560 1.0664 0.448 0.448 0.452 0.443 0.448 344,279 0.4460 0.94%
2015-02-09 0 1.060 1.060 1.080 1.060 1.060 96,000 101,760 1.0600 0.443 0.443 0.452 0.443 0.443 229,520 0.4434 0.00%
2015-02-06 0 1.060 1.060 1.070 1.060 1.060 36,000 38,160 1.0600 0.443 0.443 0.448 0.443 0.443 86,070 0.4434 -0.93%
2015-02-05 0 1.070 1.070 1.080 1.070 1.070 100,000 107,000 1.0700 0.448 0.448 0.452 0.448 0.448 239,083 0.4475 -0.93%
2015-02-04 0 1.080 1.070 1.080 1.070 1.090 88,000 94,320 1.0718 0.452 0.448 0.452 0.448 0.456 210,393 0.4483 0.93%
2015-02-03 0 1.070 1.070 1.080 1.070 1.070 75,278 80,361 1.0675 0.448 0.448 0.452 0.448 0.448 179,977 0.4465 -1.83%
2015-02-02 0 1.090 1.070 1.090 1.090 1.090 56,000 61,040 1.0900 0.456 0.448 0.456 0.456 0.456 133,886 0.4559 0.00%
2015-01-30 0 1.090 1.080 1.090 1.090 1.100 136,000 148,440 1.0915 0.456 0.452 0.456 0.456 0.460 325,153 0.4565 0.00%
2015-01-29 0 1.090 1.090 1.100 1.080 1.090 96,000 104,440 1.0879 0.456 0.456 0.460 0.452 0.456 229,520 0.4550 0.93%
2015-01-28 0 1.080 1.070 1.090 1.080 1.080 24,000 25,920 1.0800 0.452 0.448 0.456 0.452 0.452 57,380 0.4517 0.93%
2015-01-27 0 1.070 1.070 1.090 1.070 1.070 4,000 4,280 1.0700 0.448 0.448 0.456 0.448 0.448 9,563 0.4475 0.00%
2015-01-26 0 1.070 1.070 1.090 - - 1,700 1,734 1.0200 0.448 0.448 0.456 - - 4,064 0.4266 0.00%
2015-01-23 0 1.070 1.070 1.080 1.070 1.070 83,800 89,514 1.0682 0.448 0.448 0.452 0.448 0.448 200,351 0.4468 0.00%
2015-01-22 0 1.070 1.070 1.090 - - 0 0 - 0.448 0.448 0.456 - - 0 - 0.94%
2015-01-21 0 1.060 1.060 1.080 1.060 1.070 181,231 193,501 1.0677 0.443 0.443 0.452 0.443 0.448 433,292 0.4466 -0.93%
2015-01-20 0 1.070 1.070 1.100 - - 0 0 - 0.448 0.448 0.460 - - 0 - 0.00%
2015-01-19 0 1.070 1.070 1.080 1.070 1.070 80,000 85,600 1.0700 0.448 0.448 0.452 0.448 0.448 191,266 0.4475 -0.93%
2015-01-16 0 1.080 1.070 1.080 1.080 1.080 104,000 112,320 1.0800 0.452 0.448 0.452 0.452 0.452 248,646 0.4517 0.00%
2015-01-15 0 1.080 1.080 1.100 - - 0 0 - 0.452 0.452 0.460 - - 0 - 0.00%
2015-01-14 0 1.080 1.080 1.090 1.080 1.100 92,000 100,800 1.0957 0.452 0.452 0.456 0.452 0.460 219,956 0.4583 -1.82%
2015-01-13 0 1.100 1.090 1.100 1.090 1.140 508,000 561,760 1.1058 0.460 0.456 0.460 0.456 0.477 1,214,541 0.4625 0.92%
2015-01-12 0 1.090 1.090 1.100 1.090 1.090 19,460 21,107 1.0846 0.456 0.456 0.460 0.456 0.456 46,526 0.4537 1.87%
2015-01-09 0 1.070 1.070 1.100 1.070 1.070 28,000 29,960 1.0700 0.448 0.448 0.460 0.448 0.448 66,943 0.4475 0.00%
2015-01-08 0 1.070 1.070 1.090 1.070 1.070 16,680 17,827 1.0688 0.448 0.448 0.456 0.448 0.448 39,879 0.4470 0.00%
2015-01-07 0 1.070 1.070 1.090 1.070 1.070 28,000 29,960 1.0700 0.448 0.448 0.456 0.448 0.448 66,943 0.4475 -1.83%
2015-01-06 0 1.090 1.070 1.100 1.070 1.090 60,680 65,387 1.0776 0.456 0.448 0.460 0.448 0.456 145,075 0.4507 1.87%
2015-01-05 0 1.070 1.070 1.090 1.060 1.070 208,000 222,040 1.0675 0.448 0.448 0.456 0.443 0.448 497,292 0.4465 0.00%
2015-01-02 0 1.070 1.070 1.090 1.070 1.080 43,800 46,952 1.0720 0.448 0.448 0.456 0.448 0.452 104,718 0.4484 -2.73%
2014-12-31 0 1.100 1.080 1.100 - - 0 0 - 0.460 0.452 0.460 - - 0 - 0.00%
2014-12-30 0 1.100 1.080 1.100 1.100 1.100 100,000 110,000 1.1000 0.460 0.452 0.460 0.460 0.460 239,083 0.4601 0.92%
2014-12-29 0 1.090 1.080 1.100 1.090 1.090 17,900 19,416 1.0847 0.456 0.452 0.460 0.456 0.456 42,796 0.4537 0.00%
2014-12-24 0 1.090 1.090 1.100 - - 0 0 - 0.456 0.456 0.460 - - 0 - 0.00%
2014-12-23 0 1.090 1.080 1.100 - - 0 0 - 0.456 0.452 0.460 - - 0 - 0.00%
2014-12-22 0 1.090 1.070 1.100 1.080 1.090 67,580 73,347 1.0853 0.456 0.448 0.460 0.452 0.456 161,572 0.4540 -0.91%
2014-12-19 0 1.100 1.090 1.100 1.090 1.100 82,780 90,906 1.0982 0.460 0.456 0.460 0.456 0.460 197,913 0.4593 0.92%
2014-12-18 0 1.090 1.080 1.100 1.080 1.100 107,340 116,362 1.0841 0.456 0.452 0.460 0.452 0.460 256,632 0.4534 0.00%
2014-12-17 0 1.090 1.080 1.100 1.090 1.090 140,000 152,600 1.0900 0.456 0.452 0.460 0.456 0.456 334,716 0.4559 0.00%
2014-12-16 0 1.090 1.080 1.100 1.080 1.100 80,820 88,141 1.0906 0.456 0.452 0.460 0.452 0.460 193,227 0.4562 0.00%
2014-12-15 0 1.090 1.080 1.100 1.080 1.090 182,380 199,549 1.0941 0.456 0.452 0.460 0.452 0.456 436,039 0.4576 -1.80%
2014-12-12 0 1.110 1.100 1.110 1.110 1.110 252,000 279,720 1.1100 0.464 0.460 0.464 0.464 0.464 602,489 0.4643 0.00%
2014-12-11 0 1.110 1.100 1.120 1.080 1.120 782,540 860,227 1.0993 0.464 0.460 0.468 0.452 0.468 1,870,919 0.4598 1.83%
2014-12-10 0 1.090 1.080 1.100 1.070 1.090 33,900 36,399 1.0737 0.456 0.452 0.460 0.448 0.456 81,049 0.4491 1.87%
2014-12-09 0 1.070 1.070 1.080 1.070 1.100 122,780 133,451 1.0869 0.448 0.448 0.452 0.448 0.460 293,546 0.4546 0.00%
2014-12-08 0 1.070 1.070 1.090 1.070 1.080 104,000 112,280 1.0796 0.448 0.448 0.456 0.448 0.452 248,646 0.4516 -1.83%
2014-12-05 0 1.090 1.080 1.090 1.070 1.100 290,240 317,196 1.0929 0.456 0.452 0.456 0.448 0.460 693,914 0.4571 1.87%
2014-12-04 0 1.070 1.070 1.100 1.050 1.100 68,000 73,480 1.0806 0.448 0.448 0.460 0.439 0.460 162,576 0.4520 -1.83%
2014-12-03 0 1.090 1.060 1.090 1.060 1.090 321,020 346,340 1.0789 0.456 0.443 0.456 0.443 0.456 767,504 0.4513 3.81%
2014-12-02 0 1.050 1.050 1.080 1.050 1.080 475,800 506,630 1.0648 0.439 0.439 0.452 0.439 0.452 1,137,556 0.4454 -0.94%
2014-12-01 0 1.060 1.060 1.090 1.060 1.080 139,090 149,218 1.0728 0.443 0.443 0.456 0.443 0.452 332,540 0.4487 -2.75%
2014-11-28 0 1.090 1.090 1.100 1.090 1.100 599,200 653,760 1.0911 0.456 0.456 0.460 0.456 0.460 1,432,585 0.4564 2.83%
2014-11-27 0 1.060 1.060 1.070 1.050 1.060 103,260 109,157 1.0571 0.443 0.443 0.448 0.439 0.443 246,877 0.4422 0.95%
2014-11-26 0 1.050 1.050 1.060 1.050 1.050 99,060 103,970 1.0496 0.439 0.439 0.443 0.439 0.439 236,835 0.4390 0.00%
2014-11-25 0 1.050 1.050 1.060 1.050 1.050 72,320 75,926 1.0499 0.439 0.439 0.443 0.439 0.439 172,905 0.4391 0.00%
2014-11-24 0 1.050 1.050 1.060 1.050 1.080 100,000 106,360 1.0636 0.439 0.439 0.443 0.439 0.452 239,083 0.4449 0.00%
2014-11-21 0 1.050 1.050 1.060 1.040 1.060 144,000 151,280 1.0506 0.439 0.439 0.443 0.435 0.443 344,279 0.4394 0.00%
2014-11-20 0 1.050 1.040 1.060 1.050 1.060 260,000 273,480 1.0518 0.439 0.435 0.443 0.439 0.443 621,615 0.4400 0.00%
2014-11-19 0 1.050 1.050 1.060 1.040 1.070 64,000 67,320 1.0519 0.439 0.439 0.443 0.435 0.448 153,013 0.4400 0.00%
2014-11-18 0 1.050 1.050 1.080 1.050 1.050 23,600 24,600 1.0424 0.439 0.439 0.452 0.439 0.439 56,424 0.4360 -0.94%
2014-11-17 0 1.060 1.060 1.070 1.050 1.060 84,680 89,340 1.0550 0.443 0.443 0.448 0.439 0.443 202,455 0.4413 0.00%
2014-11-14 0 1.060 1.060 1.070 1.060 1.060 74,720 79,116 1.0588 0.443 0.443 0.448 0.443 0.443 178,643 0.4429 0.00%
2014-11-13 0 1.060 1.060 1.070 1.060 1.070 168,000 178,480 1.0624 0.443 0.443 0.448 0.443 0.448 401,659 0.4444 -0.93%
2014-11-12 0 1.070 1.070 1.080 1.070 1.070 17,900 19,096 1.0668 0.448 0.448 0.452 0.448 0.448 42,796 0.4462 0.00%
2014-11-11 0 1.070 1.070 1.080 1.060 1.060 124,000 131,440 1.0600 0.448 0.448 0.452 0.443 0.443 296,463 0.4434 0.00%
2014-11-10 0 1.070 1.070 1.090 1.070 1.070 69,900 74,717 1.0689 0.448 0.448 0.456 0.448 0.448 167,119 0.4471 0.00%
2014-11-07 0 1.070 1.060 1.070 1.060 1.070 95,260 101,085 1.0611 0.448 0.443 0.448 0.443 0.448 227,750 0.4438 -0.93%
2014-11-06 0 1.080 1.060 1.080 1.070 1.080 58,380 62,507 1.0707 0.452 0.443 0.452 0.448 0.452 139,577 0.4478 -0.92%
2014-11-05 0 1.090 1.080 1.090 1.070 1.090 101,313 109,538 1.0812 0.456 0.452 0.456 0.448 0.456 242,222 0.4522 0.93%
2014-11-04 0 1.080 1.080 1.090 1.080 1.100 389,900 426,456 1.0938 0.452 0.452 0.456 0.452 0.460 932,184 0.4575 -0.92%
2014-11-03 0 1.090 1.080 1.090 1.080 1.090 178,325 193,081 1.0827 0.456 0.452 0.456 0.452 0.456 426,345 0.4529 1.87%
2014-10-31 0 1.070 1.070 1.080 1.060 1.080 824,340 887,550 1.0767 0.448 0.448 0.452 0.443 0.452 1,970,856 0.4503 0.94%
2014-10-30 0 1.060 1.070 1.080 1.050 1.070 308,000 325,040 1.0553 0.443 0.448 0.452 0.439 0.448 736,375 0.4414 0.00%
2014-10-29 0 1.060 1.060 1.070 1.060 1.060 4,000 4,240 1.0600 0.443 0.443 0.448 0.443 0.443 9,563 0.4434 0.00%
2014-10-28 0 1.060 1.060 1.070 1.060 1.080 308,340 327,590 1.0624 0.443 0.443 0.448 0.443 0.452 737,188 0.4444 0.00%
2014-10-27 0 1.060 1.040 1.070 1.030 1.080 305,900 324,498 1.0608 0.443 0.435 0.448 0.431 0.452 731,355 0.4437 0.00%
2014-10-24 0 1.060 1.040 1.060 1.040 1.060 461,700 482,503 1.0451 0.443 0.435 0.443 0.435 0.443 1,103,846 0.4371 3.92%
2014-10-23 0 1.020 1.020 1.030 1.020 1.030 224,340 230,816 1.0289 0.427 0.427 0.431 0.427 0.431 536,359 0.4303 0.00%
2014-10-22 0 1.020 1.010 1.030 1.020 1.020 500,098 510,096 1.0200 0.427 0.422 0.431 0.427 0.427 1,195,649 0.4266 -0.97%
2014-10-21 0 1.030 1.020 1.040 1.020 1.030 345,700 353,344 1.0221 0.431 0.427 0.435 0.427 0.431 826,509 0.4275 0.98%
2014-10-20 0 1.020 1.010 1.020 1.020 1.020 48,000 48,960 1.0200 0.427 0.422 0.427 0.427 0.427 114,760 0.4266 0.00%
2014-10-17 0 1.020 1.010 1.030 1.010 1.020 461,300 469,154 1.0170 0.427 0.422 0.431 0.422 0.427 1,102,889 0.4254 0.99%
2014-10-16 0 1.010 1.010 1.020 1.010 1.010 61,900 62,443 1.0088 0.422 0.422 0.427 0.422 0.422 147,992 0.4219 -0.98%
2014-10-15 0 1.020 1.010 1.020 1.000 1.020 76,000 76,360 1.0047 0.427 0.422 0.427 0.418 0.427 181,703 0.4202 0.99%
2014-10-14 0 1.010 1.010 1.020 1.000 1.020 219,800 221,204 1.0064 0.422 0.422 0.427 0.418 0.427 525,504 0.4209 0.00%
2014-10-13 0 1.010 1.000 1.010 1.000 1.010 64,000 64,080 1.0013 0.422 0.418 0.422 0.418 0.422 153,013 0.4188 0.00%
2014-10-10 0 1.010 1.010 1.030 1.000 1.000 34,396 34,204 0.9944 0.422 0.422 0.431 0.418 0.418 82,235 0.4159 -1.94%
2014-10-09 0 1.030 1.020 1.030 1.020 1.030 88,000 89,800 1.0205 0.431 0.427 0.431 0.427 0.431 210,393 0.4268 0.98%
2014-10-08 0 1.020 1.010 1.020 1.020 1.030 152,000 155,760 1.0247 0.427 0.422 0.427 0.427 0.431 363,406 0.4286 0.99%
2014-10-07 0 1.010 1.010 1.020 1.010 1.010 324,000 327,240 1.0100 0.422 0.422 0.427 0.422 0.422 774,629 0.4224 1.00%
2014-10-06 0 1.000 0.990 1.000 1.000 1.000 295,120 295,026 0.9997 0.418 0.414 0.418 0.418 0.418 705,581 0.4181 -1.96%
2014-10-03 0 1.020 1.000 1.020 0.980 1.020 672,000 663,000 0.9866 0.427 0.418 0.427 0.410 0.427 1,606,637 0.4127 0.99%
2014-09-30 0 1.010 1.010 1.020 1.000 1.030 636,000 640,520 1.0071 0.422 0.422 0.427 0.418 0.431 1,520,567 0.4212 -1.94%
2014-09-29 0 1.030 1.020 1.030 1.010 1.030 464,000 472,280 1.0178 0.431 0.427 0.431 0.422 0.431 1,109,345 0.4257 0.00%
2014-09-26 0 1.030 1.030 1.040 1.020 1.030 274,260 281,700 1.0271 0.431 0.431 0.435 0.427 0.431 655,709 0.4296 0.00%
2014-09-25 0 1.030 1.020 1.050 1.020 1.030 12,000 12,320 1.0267 0.431 0.427 0.439 0.427 0.431 28,690 0.4294 0.00%
2014-09-24 0 1.030 1.030 1.040 1.030 1.040 467,400 484,566 1.0367 0.431 0.431 0.435 0.431 0.435 1,117,473 0.4336 -0.96%
2014-09-23 0 1.040 1.030 1.040 1.030 1.040 402,550 417,936 1.0382 0.435 0.431 0.435 0.431 0.435 962,428 0.4343 0.97%
2014-09-22 0 1.030 1.030 1.040 1.030 1.030 92,080 94,720 1.0287 0.431 0.431 0.435 0.431 0.431 220,148 0.4303 0.00%
2014-09-19 0 1.030 1.020 1.050 1.030 1.040 553,020 570,719 1.0320 0.431 0.427 0.439 0.431 0.435 1,322,176 0.4317 -0.96%
2014-09-18 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.435 0.431 0.435 0.435 0.435 239,083 0.4350 0.00%
2014-09-17 0 1.040 1.030 1.050 1.030 1.040 224,340 232,100 1.0346 0.435 0.431 0.439 0.431 0.435 536,359 0.4327 0.00%
2014-09-16 0 1.040 1.030 1.050 1.020 1.040 128,000 131,520 1.0275 0.435 0.431 0.439 0.427 0.435 306,026 0.4298 0.97%
2014-09-15 0 1.030 1.030 1.050 1.030 1.050 453,501 468,676 1.0335 0.431 0.431 0.439 0.431 0.439 1,084,243 0.4323 -2.83%
2014-09-12 0 1.060 1.040 1.060 1.060 1.060 8,000 8,400 1.0500 0.443 0.435 0.443 0.443 0.443 19,127 0.4392 0.00%
2014-09-11 0 1.060 1.050 1.060 1.050 1.060 302,240 319,041 1.0556 0.443 0.439 0.443 0.439 0.443 722,604 0.4415 -0.93%
2014-09-10 0 1.070 1.060 1.070 1.040 1.070 64,000 68,240 1.0663 0.448 0.443 0.448 0.435 0.448 153,013 0.4460 1.90%
2014-09-08 0 1.050 1.040 1.060 1.050 1.080 76,340 81,463 1.0671 0.439 0.435 0.443 0.439 0.452 182,516 0.4463 -1.87%
2014-09-05 0 1.070 1.060 1.070 1.060 1.070 128,000 135,760 1.0606 0.448 0.443 0.448 0.443 0.448 306,026 0.4436 -0.93%
2014-09-04 0 1.080 1.060 1.080 1.050 1.080 265,900 280,340 1.0543 0.452 0.443 0.452 0.439 0.452 635,721 0.4410 0.00%
2014-09-03 0 1.080 1.070 1.080 1.070 1.080 353,440 378,697 1.0715 0.452 0.448 0.452 0.448 0.452 845,015 0.4482 0.00%
2014-09-02 0 1.080 1.070 1.080 1.060 1.080 662,240 708,987 1.0706 0.452 0.448 0.452 0.443 0.452 1,583,302 0.4478 1.89%
2014-09-01 0 1.060 1.040 1.060 1.040 1.060 113,560 118,560 1.0440 0.443 0.435 0.443 0.435 0.443 271,503 0.4367 0.00%
2014-08-29 0 1.060 1.050 1.060 1.020 1.060 464,000 484,480 1.0441 0.443 0.439 0.443 0.427 0.443 1,109,345 0.4367 3.92%
2014-08-28 0 1.020 1.020 1.040 1.020 1.040 266,000 272,260 1.0235 0.427 0.427 0.435 0.427 0.435 635,960 0.4281 0.49%
2014-08-27 0 1.040 1.040 1.060 1.040 1.060 446,800 470,264 1.0525 0.425 0.425 0.433 0.425 0.433 1,094,533 0.4296 -0.95%
2014-08-26 0 1.050 1.050 1.060 1.030 1.050 850,645 889,218 1.0453 0.429 0.429 0.433 0.420 0.429 2,083,839 0.4267 1.94%
2014-08-25 0 1.030 1.030 1.050 1.020 1.030 418,000 429,840 1.0283 0.420 0.420 0.429 0.416 0.420 1,023,981 0.4198 0.00%
2014-08-22 0 1.030 1.030 1.050 1.020 1.040 535,090 551,246 1.0302 0.420 0.420 0.429 0.416 0.425 1,310,819 0.4205 0.00%
2014-08-21 0 1.030 1.030 1.050 1.020 1.040 674,800 691,384 1.0246 0.420 0.420 0.429 0.416 0.425 1,653,068 0.4182 0.00%
2014-08-20 0 1.030 1.030 1.040 1.020 1.030 488,080 498,718 1.0218 0.420 0.420 0.425 0.416 0.420 1,195,657 0.4171 0.98%
2014-08-19 0 1.020 1.020 1.030 1.020 1.030 723,740 738,669 1.0206 0.416 0.416 0.420 0.416 0.420 1,772,958 0.4166 0.00%
2014-08-18 0 1.020 1.010 1.020 1.000 1.020 272,000 273,240 1.0046 0.416 0.412 0.416 0.408 0.416 666,323 0.4101 0.00%
2014-08-15 0 1.020 1.010 1.020 0.980 1.020 1,123,500 1,123,720 1.0002 0.416 0.412 0.416 0.400 0.416 2,752,256 0.4083 3.03%
2014-08-14 0 0.990 0.990 1.000 0.960 1.030 2,756,000 2,727,840 0.9898 0.404 0.404 0.408 0.392 0.420 6,751,418 0.4040 -4.81%
2014-08-13 0 1.040 1.030 1.050 1.030 1.050 334,950 348,990 1.0419 0.425 0.420 0.429 0.420 0.429 820,532 0.4253 0.00%
2014-08-12 0 1.040 1.030 1.050 1.030 1.050 302,580 315,641 1.0432 0.425 0.420 0.429 0.420 0.429 741,235 0.4258 -0.95%
2014-08-11 0 1.050 1.030 1.040 1.030 1.050 611,985 638,875 1.0439 0.429 0.420 0.425 0.420 0.429 1,499,190 0.4261 1.94%
2014-08-08 0 1.030 1.030 1.040 1.030 1.050 159,460 165,860 1.0401 0.420 0.420 0.425 0.420 0.429 390,632 0.4246 0.00%
2014-08-07 0 1.030 1.020 1.040 1.030 1.040 497,900 514,180 1.0327 0.420 0.416 0.425 0.420 0.425 1,219,714 0.4216 -0.96%
2014-08-06 0 1.040 1.040 1.050 1.040 1.040 291,800 303,320 1.0395 0.425 0.425 0.429 0.425 0.425 714,827 0.4243 0.00%
2014-08-05 0 1.040 1.030 1.060 1.040 1.060 292,000 304,400 1.0425 0.425 0.420 0.433 0.425 0.433 715,317 0.4255 -1.89%
2014-08-04 0 1.060 1.050 1.070 1.000 1.060 1,038,000 1,077,160 1.0377 0.433 0.429 0.437 0.408 0.433 2,542,805 0.4236 7.07%
2014-08-01 0 0.990 0.990 1.010 0.980 1.010 200,080 199,730 0.9983 0.404 0.404 0.412 0.400 0.412 490,139 0.4075 -1.00%
2014-07-31 0 1.000 1.000 1.010 1.000 1.010 128,000 129,080 1.0084 0.408 0.408 0.412 0.408 0.412 313,564 0.4117 -0.99%
2014-07-30 0 1.010 1.000 1.020 1.010 1.020 688,300 695,274 1.0101 0.412 0.408 0.416 0.412 0.416 1,686,140 0.4123 0.00%
2014-07-29 0 1.010 1.010 1.020 1.000 1.010 660,820 660,957 1.0002 0.412 0.412 0.416 0.408 0.412 1,618,821 0.4083 0.00%
2014-07-28 0 1.010 1.010 1.020 1.010 1.050 405,565 416,184 1.0262 0.412 0.412 0.416 0.412 0.429 993,519 0.4189 -1.94%
2014-07-25 0 1.030 1.020 1.030 1.000 1.080 787,680 805,870 1.0231 0.420 0.416 0.420 0.408 0.441 1,929,592 0.4176 3.00%
2014-07-24 0 1.000 1.000 1.020 0.990 1.000 243,400 241,150 0.9908 0.408 0.408 0.416 0.404 0.408 596,261 0.4044 1.01%
2014-07-23 0 0.990 0.990 1.000 0.980 1.010 328,095 326,300 0.9945 0.404 0.404 0.408 0.400 0.412 803,740 0.4060 0.00%
2014-07-22 0 0.990 0.980 0.990 0.980 0.990 258,040 254,680 0.9870 0.404 0.400 0.404 0.400 0.404 632,125 0.4029 1.02%
2014-07-21 0 0.980 0.980 0.990 0.980 0.990 63,800 62,610 0.9813 0.400 0.400 0.404 0.400 0.404 156,292 0.4006 0.00%
2014-07-18 0 0.980 0.980 0.990 0.980 0.990 419,900 412,328 0.9820 0.400 0.400 0.404 0.400 0.404 1,028,636 0.4008 0.00%
2014-07-17 0 0.980 0.980 0.990 0.970 0.990 355,120 348,268 0.9807 0.400 0.400 0.404 0.396 0.404 869,943 0.4003 -1.01%
2014-07-16 0 0.990 0.970 0.990 0.970 0.990 361,900 355,066 0.9811 0.404 0.396 0.404 0.396 0.404 886,552 0.4005 0.00%
2014-07-15 0 0.990 0.980 0.990 0.960 0.990 1,235,785 1,207,111 0.9768 0.404 0.400 0.404 0.392 0.404 3,027,322 0.3987 4.21%
2014-07-14 0 0.950 0.950 0.960 0.950 0.950 136,370 129,412 0.9490 0.388 0.388 0.392 0.388 0.388 334,068 0.3874 0.00%
2014-07-11 0 0.950 0.950 0.960 0.950 0.950 121,900 115,788 0.9499 0.388 0.388 0.392 0.388 0.388 298,620 0.3877 0.00%
2014-07-10 0 0.950 0.950 0.960 0.950 0.960 112,000 106,600 0.9518 0.388 0.388 0.392 0.388 0.392 274,368 0.3885 0.00%
2014-07-09 0 0.950 0.950 0.960 0.950 0.950 186,840 177,459 0.9498 0.388 0.388 0.392 0.388 0.388 457,705 0.3877 0.00%
2014-07-08 0 0.950 0.940 0.950 0.940 0.950 629,455 597,239 0.9488 0.388 0.384 0.388 0.384 0.388 1,541,986 0.3873 0.00%
2014-07-07 0 0.950 0.950 0.960 0.950 0.960 52,051 49,526 0.9515 0.388 0.388 0.392 0.388 0.392 127,510 0.3884 0.00%
2014-07-04 0 0.950 0.950 0.960 0.940 0.950 820,260 778,740 0.9494 0.388 0.388 0.392 0.384 0.388 2,009,404 0.3875 1.06%
2014-07-03 0 0.940 0.940 0.950 0.940 0.950 470,240 443,158 0.9424 0.384 0.384 0.388 0.384 0.388 1,151,955 0.3847 0.00%
2014-07-02 0 0.940 0.940 0.950 0.940 0.950 261,154 246,079 0.9423 0.384 0.384 0.388 0.384 0.388 639,753 0.3846 0.00%
2014-06-30 0 0.940 0.940 0.950 0.940 0.940 137,840 129,514 0.9396 0.384 0.384 0.388 0.384 0.384 337,669 0.3836 0.00%
2014-06-27 0 0.940 0.940 0.950 0.940 0.950 269,300 255,730 0.9496 0.384 0.384 0.388 0.384 0.388 659,709 0.3876 -1.05%
2014-06-26 0 0.950 0.940 0.950 0.930 0.950 916,490 868,092 0.9472 0.388 0.384 0.388 0.380 0.388 2,245,140 0.3867 1.06%
2014-06-25 0 0.940 0.940 0.950 0.930 0.940 376,300 352,921 0.9379 0.384 0.384 0.388 0.380 0.384 921,828 0.3828 0.00%
2014-06-24 0 0.940 0.940 0.950 0.940 0.940 4,000 3,760 0.9400 0.384 0.384 0.388 0.384 0.384 9,799 0.3837 0.00%
2014-06-23 0 0.940 0.940 0.950 0.940 0.960 1,518,720 1,446,195 0.9522 0.384 0.384 0.388 0.384 0.392 3,720,433 0.3887 -2.08%
2014-06-20 0 0.960 0.960 0.970 0.960 0.970 1,130,340 1,095,532 0.9692 0.392 0.392 0.396 0.392 0.396 2,769,012 0.3956 -2.04%
2014-06-19 0 0.980 0.970 0.990 0.970 0.980 216,020 210,391 0.9739 0.400 0.396 0.404 0.396 0.400 529,188 0.3976 1.03%
2014-06-18 0 0.970 0.970 0.980 0.950 0.980 1,120,620 1,089,060 0.9718 0.396 0.396 0.400 0.388 0.400 2,745,201 0.3967 1.04%
2014-06-17 0 0.960 0.950 0.970 0.950 0.960 221,900 212,788 0.9589 0.392 0.388 0.396 0.388 0.392 543,592 0.3914 0.00%
2014-06-16 0 0.960 0.950 0.960 0.950 0.960 471,940 450,466 0.9545 0.392 0.388 0.392 0.388 0.392 1,156,119 0.3896 0.00%
2014-06-13 0 0.960 0.960 0.970 0.950 0.960 472,480 452,083 0.9568 0.392 0.392 0.396 0.388 0.392 1,157,442 0.3906 0.00%
2014-06-12 0 0.960 0.950 0.970 0.950 0.960 377,900 362,687 0.9597 0.392 0.388 0.396 0.388 0.392 925,748 0.3918 0.00%
2014-06-11 0 0.960 0.950 0.970 0.960 0.960 320,545 307,586 0.9596 0.392 0.388 0.396 0.392 0.392 785,244 0.3917 1.05%
2014-06-10 0 0.950 0.950 0.960 0.950 0.960 673,560 643,090 0.9548 0.388 0.388 0.392 0.388 0.392 1,650,031 0.3897 -1.04%
2014-06-09 0 0.960 0.960 0.970 0.960 0.980 474,415 459,742 0.9691 0.392 0.392 0.396 0.392 0.400 1,162,182 0.3956 0.00%
2014-06-06 0 0.960 0.960 0.970 0.960 0.980 395,620 382,326 0.9664 0.392 0.392 0.396 0.392 0.400 969,157 0.3945 -1.03%
2014-06-05 0 0.970 0.960 0.970 0.960 0.970 262,495 252,937 0.9636 0.396 0.392 0.396 0.392 0.396 643,038 0.3933 0.00%
2014-06-04 0 0.970 0.970 0.980 0.960 0.970 296,560 286,316 0.9655 0.396 0.396 0.400 0.392 0.396 726,488 0.3941 -1.02%
2014-06-03 0 0.980 0.960 0.980 0.940 0.980 1,143,380 1,098,955 0.9611 0.400 0.392 0.400 0.384 0.400 2,800,956 0.3923 4.26%
2014-05-30 0 0.940 0.940 0.960 0.930 0.950 220,680 206,898 0.9375 0.384 0.384 0.392 0.380 0.388 540,603 0.3827 0.00%
2014-05-29 0 0.940 0.940 0.950 0.920 0.960 1,091,880 1,027,416 0.9410 0.384 0.384 0.388 0.376 0.392 2,674,796 0.3841 1.08%
2014-05-28 0 0.930 0.920 0.930 0.910 0.940 1,639,460 1,513,364 0.9231 0.380 0.376 0.380 0.371 0.384 4,016,212 0.3768 0.00%
2014-05-27 0 0.930 0.910 0.920 0.920 0.930 993,400 914,167 0.9202 0.380 0.371 0.376 0.376 0.380 2,433,548 0.3757 1.09%
2014-05-26 0 0.920 0.910 0.920 0.910 0.930 513,205 467,180 0.9103 0.376 0.371 0.376 0.371 0.380 1,257,207 0.3716 0.00%
2014-05-23 0 0.920 0.910 0.920 0.910 0.920 706,200 645,841 0.9145 0.376 0.371 0.376 0.371 0.376 1,729,990 0.3733 1.10%
2014-05-22 0 0.910 0.910 0.930 0.910 0.920 1,895,257 1,732,136 0.9139 0.371 0.371 0.380 0.371 0.376 4,642,842 0.3731 1.11%
2014-05-21 0 0.900 0.900 0.910 0.860 0.920 3,353,860 3,005,135 0.8960 0.367 0.367 0.371 0.351 0.376 8,216,005 0.3658 -2.17%
2014-05-20 0 0.920 0.920 0.930 0.910 0.930 1,584,455 1,458,150 0.9203 0.376 0.376 0.380 0.371 0.380 3,881,465 0.3757 -2.13%
2014-05-19 0 0.980 0.980 0.990 0.980 1.000 296,000 292,160 0.9870 0.384 0.384 0.388 0.384 0.392 755,972 0.3865 -2.00%
2014-05-16 0 1.000 0.990 1.000 0.990 1.000 12,000 11,960 0.9967 0.392 0.388 0.392 0.388 0.392 30,648 0.3902 0.00%
2014-05-15 0 1.000 0.990 1.000 1.000 1.000 16,000 16,000 1.0000 0.392 0.388 0.392 0.392 0.392 40,863 0.3915 0.00%
2014-05-14 0 1.000 1.000 1.010 0.990 1.000 464,000 460,520 0.9925 0.392 0.392 0.395 0.388 0.392 1,185,037 0.3886 2.04%
2014-05-13 0 0.980 0.970 0.990 0.980 0.980 80,000 78,400 0.9800 0.384 0.380 0.388 0.384 0.384 204,317 0.3837 0.00%
2014-05-12 0 0.980 0.970 0.980 0.970 0.990 132,000 129,840 0.9836 0.384 0.380 0.384 0.380 0.388 337,123 0.3851 1.03%
2014-05-09 0 0.970 0.970 0.980 0.970 1.000 436,000 429,320 0.9847 0.380 0.380 0.384 0.380 0.392 1,113,526 0.3855 0.00%
2014-05-08 0 0.970 0.970 0.990 0.970 0.990 125,054 122,070 0.9761 0.380 0.380 0.388 0.380 0.388 319,383 0.3822 -1.02%
2014-05-07 0 0.980 0.980 1.000 0.980 1.010 338,000 338,320 1.0009 0.384 0.384 0.392 0.384 0.395 863,238 0.3919 -2.00%
2014-05-05 0 1.000 0.990 1.000 0.990 1.000 40,000 39,640 0.9910 0.392 0.388 0.392 0.388 0.392 102,158 0.3880 1.01%
2014-05-02 0 0.990 0.990 1.000 0.990 1.000 20,000 19,840 0.9920 0.388 0.388 0.392 0.388 0.392 51,079 0.3884 0.00%
2014-04-30 0 0.990 0.990 1.000 0.990 1.010 1,136,000 1,136,960 1.0008 0.388 0.388 0.392 0.388 0.395 2,901,298 0.3919 -1.98%
2014-04-29 0 1.010 1.010 1.020 1.010 1.030 272,000 276,440 1.0163 0.395 0.395 0.399 0.395 0.403 694,677 0.3979 0.00%
2014-04-28 0 1.010 1.010 1.020 1.010 1.050 788,000 812,280 1.0308 0.395 0.395 0.399 0.395 0.411 2,012,520 0.4036 2.02%
2014-04-25 0 0.990 0.990 1.000 0.970 1.010 252,000 250,080 0.9924 0.388 0.388 0.392 0.380 0.395 643,598 0.3886 2.06%
2014-04-24 0 0.970 0.970 0.980 0.970 0.990 2,256,000 2,188,400 0.9700 0.380 0.380 0.384 0.380 0.388 5,761,732 0.3798 0.00%
2014-04-23 0 0.970 0.960 0.990 0.960 0.990 764,000 742,480 0.9718 0.380 0.376 0.388 0.376 0.388 1,951,225 0.3805 0.00%
2014-04-22 0 0.970 0.960 0.990 0.970 0.970 1,072,000 1,039,840 0.9700 0.380 0.376 0.388 0.380 0.380 2,737,844 0.3798 -1.02%
2014-04-17 0 0.980 0.960 0.990 0.960 0.980 552,000 535,560 0.9702 0.384 0.376 0.388 0.376 0.384 1,409,786 0.3799 1.03%
2014-04-16 0 0.970 0.960 0.990 0.970 0.970 328,000 318,160 0.9700 0.380 0.376 0.388 0.380 0.380 837,699 0.3798 0.00%
2014-04-15 0 0.970 0.960 0.980 0.970 0.980 332,000 322,320 0.9708 0.380 0.376 0.384 0.380 0.384 847,915 0.3801 -1.02%
2014-04-14 0 0.980 0.970 0.990 0.980 0.980 352,000 344,960 0.9800 0.384 0.380 0.388 0.384 0.384 898,994 0.3837 1.03%
2014-04-11 0 0.970 0.970 0.990 0.960 0.970 56,000 54,080 0.9657 0.380 0.380 0.388 0.376 0.380 143,022 0.3781 0.00%
2014-04-10 0 0.970 0.970 0.990 0.970 0.980 140,000 136,800 0.9771 0.380 0.380 0.388 0.380 0.384 357,554 0.3826 -1.02%
2014-04-09 0 0.980 0.970 0.980 0.980 0.980 196,000 192,080 0.9800 0.384 0.380 0.384 0.384 0.384 500,576 0.3837 0.00%
2014-04-08 0 0.980 0.970 0.990 0.980 0.980 164,000 160,720 0.9800 0.384 0.380 0.388 0.384 0.384 418,849 0.3837 0.00%
2014-04-07 0 0.980 0.970 0.990 0.980 0.980 444,000 435,120 0.9800 0.384 0.380 0.388 0.384 0.384 1,133,958 0.3837 0.00%
2014-04-04 0 0.980 0.970 0.990 0.970 0.990 448,000 439,120 0.9802 0.384 0.380 0.388 0.380 0.388 1,144,174 0.3838 0.00%
2014-04-03 0 0.980 0.970 0.980 0.980 0.980 104,000 101,920 0.9800 0.384 0.380 0.384 0.384 0.384 265,612 0.3837 0.00%
2014-04-02 0 0.980 0.970 0.990 0.980 0.980 724,000 709,520 0.9800 0.384 0.380 0.388 0.384 0.384 1,849,067 0.3837 0.00%
2014-04-01 0 0.980 0.970 0.990 0.980 1.000 1,200,000 1,176,800 0.9807 0.384 0.380 0.388 0.384 0.392 3,064,751 0.3840 -2.00%
2014-03-31 0 1.000 1.000 1.010 1.000 1.020 404,000 405,360 1.0034 0.392 0.392 0.395 0.392 0.399 1,031,800 0.3929 2.04%
2014-03-28 0 0.980 0.980 0.990 0.980 0.990 156,000 153,240 0.9823 0.384 0.384 0.388 0.384 0.388 398,418 0.3846 -1.01%
2014-03-27 0 0.990 0.980 1.000 0.960 1.000 526,242 518,827 0.9859 0.388 0.384 0.392 0.376 0.392 1,344,001 0.3860 -1.98%
2014-03-26 0 1.010 1.010 1.020 1.000 1.030 248,000 250,800 1.0113 0.395 0.395 0.399 0.392 0.403 633,382 0.3960 0.00%
2014-03-25 0 1.010 1.010 1.020 1.010 1.020 228,000 231,280 1.0144 0.395 0.395 0.399 0.395 0.399 582,303 0.3972 -0.98%
2014-03-24 0 1.020 1.010 1.040 1.010 1.030 836,000 851,880 1.0190 0.399 0.395 0.407 0.395 0.403 2,135,110 0.3990 -0.97%
2014-03-21 0 1.030 1.030 1.040 1.030 1.050 332,000 343,600 1.0349 0.403 0.403 0.407 0.403 0.411 847,915 0.4052 -1.90%
2014-03-20 0 1.050 1.030 1.050 1.030 1.050 574,134 595,436 1.0371 0.411 0.403 0.411 0.403 0.411 1,466,315 0.4061 0.00%
2014-03-19 0 1.050 1.040 1.050 1.040 1.060 852,000 890,280 1.0449 0.411 0.407 0.411 0.407 0.415 2,175,973 0.4091 0.96%
2014-03-18 0 1.040 1.030 1.050 1.020 1.050 936,000 968,680 1.0349 0.407 0.403 0.411 0.399 0.411 2,390,506 0.4052 0.97%
2014-03-17 0 1.030 1.020 1.050 1.030 1.050 352,000 364,920 1.0367 0.403 0.399 0.411 0.403 0.411 898,994 0.4059 0.00%
2014-03-14 0 1.030 1.030 1.050 1.030 1.050 364,000 378,160 1.0389 0.403 0.403 0.411 0.403 0.411 929,641 0.4068 -1.90%
2014-03-13 0 1.050 1.050 1.070 1.050 1.070 356,000 378,760 1.0639 0.411 0.411 0.419 0.411 0.419 909,210 0.4166 -0.94%
2014-03-12 0 1.060 1.060 1.070 1.060 1.080 300,000 321,200 1.0707 0.415 0.415 0.419 0.415 0.423 766,188 0.4192 -1.85%
2014-03-11 0 1.080 1.080 1.100 1.080 1.100 200,000 218,000 1.0900 0.423 0.423 0.431 0.423 0.431 510,792 0.4268 -0.92%
2014-03-10 0 1.090 1.080 1.100 1.090 1.110 564,800 621,968 1.1012 0.427 0.423 0.431 0.427 0.435 1,442,476 0.4312 -1.80%
2014-03-07 0 1.110 1.100 1.120 1.100 1.120 724,000 804,800 1.1116 0.435 0.431 0.439 0.431 0.439 1,849,067 0.4352 -0.89%
2014-03-06 0 1.120 1.110 1.120 1.100 1.150 1,152,000 1,298,680 1.1273 0.439 0.435 0.439 0.431 0.450 2,942,161 0.4414 -0.88%
2014-03-05 0 1.130 1.130 1.140 1.080 1.160 1,604,000 1,790,640 1.1164 0.442 0.442 0.446 0.423 0.454 4,096,551 0.4371 2.73%
2014-03-04 0 1.100 1.100 1.120 1.070 1.110 148,000 161,000 1.0878 0.431 0.431 0.439 0.419 0.435 377,986 0.4259 0.00%
2014-03-03 0 1.100 1.070 1.100 1.060 1.100 360,000 387,480 1.0763 0.431 0.419 0.431 0.415 0.431 919,425 0.4214 0.92%
2014-02-28 0 1.090 1.080 1.110 1.060 1.150 1,336,000 1,462,760 1.0949 0.427 0.423 0.435 0.415 0.450 3,412,090 0.4287 -6.03%
2014-02-27 0 1.160 1.140 1.150 1.130 1.320 13,957,260 17,111,732 1.2260 0.454 0.446 0.450 0.442 0.517 35,646,275 0.4800 14.85%
2014-02-26 0 1.010 1.010 1.040 1.010 1.040 272,000 278,800 1.0250 0.395 0.395 0.407 0.395 0.407 694,677 0.4013 -5.61%
2014-02-25 0 1.070 0.960 1.080 1.000 1.070 248,000 255,800 1.0315 0.419 0.376 0.423 0.392 0.419 633,382 0.4039 1.90%
2014-02-24 0 1.050 1.040 1.060 1.050 1.060 92,395 97,207 1.0521 0.411 0.407 0.415 0.411 0.415 235,973 0.4119 -2.78%
2014-02-21 0 1.080 1.060 1.080 - - 0 0 - 0.423 0.415 0.423 - - 0 - 0.00%
2014-02-20 0 1.080 1.040 1.090 1.020 1.080 284,000 297,880 1.0489 0.423 0.407 0.427 0.399 0.423 725,324 0.4107 5.88%
2014-02-19 0 1.020 1.020 1.040 1.020 1.040 612,000 630,800 1.0307 0.399 0.399 0.407 0.399 0.407 1,563,023 0.4036 -1.92%
2014-02-18 0 1.040 1.030 1.050 1.030 1.050 172,000 179,000 1.0407 0.407 0.403 0.411 0.403 0.411 439,281 0.4075 1.96%
2014-02-17 0 1.020 1.020 1.030 1.020 1.040 346,084 355,143 1.0262 0.399 0.399 0.403 0.399 0.407 883,884 0.4018 -0.97%
2014-02-14 0 1.030 1.030 1.040 1.030 1.030 36,000 37,080 1.0300 0.403 0.403 0.407 0.403 0.403 91,943 0.4033 -0.96%
2014-02-13 0 1.040 1.020 1.050 - - 0 0 - 0.407 0.399 0.411 - - 0 - 0.00%
2014-02-12 0 1.040 1.030 1.040 1.030 1.040 108,011 112,170 1.0385 0.407 0.403 0.407 0.403 0.407 275,856 0.4066 0.97%
2014-02-11 0 1.030 1.030 1.040 1.010 1.030 104,000 105,120 1.0108 0.403 0.403 0.407 0.395 0.403 265,612 0.3958 1.98%
2014-02-10 0 1.010 1.010 1.040 1.010 1.020 132,000 133,960 1.0148 0.395 0.395 0.407 0.395 0.399 337,123 0.3974 -0.98%
2014-02-07 0 1.020 1.020 1.040 1.020 1.050 216,000 223,920 1.0367 0.399 0.399 0.407 0.399 0.411 551,655 0.4059 -1.92%
2014-02-06 0 1.040 1.000 1.040 0.990 1.050 58,160 58,836 1.0116 0.407 0.392 0.407 0.388 0.411 148,538 0.3961 6.12%
2014-02-05 0 0.980 0.980 0.990 0.980 0.980 152,000 148,960 0.9800 0.384 0.384 0.388 0.384 0.384 388,202 0.3837 0.00%
2014-02-04 0 0.980 0.980 1.000 0.980 0.990 100,000 98,600 0.9860 0.384 0.384 0.392 0.384 0.388 255,396 0.3861 -2.00%
2014-01-30 0 1.000 1.000 1.030 1.000 1.060 156,000 159,480 1.0223 0.392 0.392 0.403 0.392 0.415 398,418 0.4003 -2.91%
2014-01-29 0 1.030 1.030 1.050 0.990 1.030 176,000 177,160 1.0066 0.403 0.403 0.411 0.388 0.403 449,497 0.3941 6.19%
2014-01-28 0 0.970 0.970 0.990 0.940 0.970 236,000 224,200 0.9500 0.380 0.380 0.388 0.368 0.380 602,734 0.3720 1.04%
2014-01-27 0 0.960 0.950 0.970 0.960 0.960 228,000 218,880 0.9600 0.376 0.372 0.380 0.376 0.376 582,303 0.3759 0.00%
2014-01-24 0 0.960 0.960 0.990 0.960 0.970 154,000 147,980 0.9609 0.376 0.376 0.388 0.376 0.380 393,310 0.3762 -2.04%
2014-01-23 0 0.980 0.970 1.000 0.980 0.980 128,519 125,927 0.9798 0.384 0.380 0.392 0.384 0.384 328,232 0.3837 0.00%
2014-01-22 0 0.980 0.980 0.990 0.960 0.990 208,000 202,480 0.9735 0.384 0.384 0.388 0.376 0.388 531,224 0.3812 1.03%
2014-01-21 0 0.970 0.970 0.980 - - 687 618 0.8996 0.380 0.380 0.384 - - 1,755 0.3522 0.00%
2014-01-20 0 0.970 0.970 0.980 0.970 0.980 212,000 205,800 0.9708 0.380 0.380 0.384 0.380 0.384 541,439 0.3801 0.00%
2014-01-17 0 0.970 0.970 0.990 0.960 0.960 24,000 23,040 0.9600 0.380 0.380 0.388 0.376 0.376 61,295 0.3759 0.00%
2014-01-16 0 0.970 0.970 0.990 0.960 0.960 112,000 107,520 0.9600 0.380 0.380 0.388 0.376 0.376 286,043 0.3759 0.00%
2014-01-15 0 0.970 0.970 0.990 0.960 0.970 136,000 131,000 0.9632 0.380 0.380 0.388 0.376 0.380 347,338 0.3772 0.00%
2014-01-14 0 0.970 0.970 0.990 0.960 0.970 112,000 108,560 0.9693 0.380 0.380 0.388 0.376 0.380 286,043 0.3795 -2.02%
2014-01-13 0 0.990 0.970 1.000 0.990 0.990 48,000 47,520 0.9900 0.388 0.380 0.392 0.388 0.388 122,590 0.3876 0.00%
2014-01-10 0 0.990 0.980 1.000 0.970 0.990 596,400 583,176 0.9778 0.388 0.384 0.392 0.380 0.388 1,523,181 0.3829 2.06%
2014-01-09 0 0.970 0.960 0.970 0.960 0.970 24,000 23,240 0.9683 0.380 0.376 0.380 0.376 0.380 61,295 0.3791 0.00%
2014-01-08 0 0.970 0.970 0.980 0.970 0.970 4,000 3,880 0.9700 0.380 0.380 0.384 0.380 0.380 10,216 0.3798 2.11%
2014-01-07 0 0.950 0.950 0.960 0.940 0.940 48,000 45,120 0.9400 0.372 0.372 0.376 0.368 0.368 122,590 0.3681 0.00%
2014-01-06 0 0.950 0.950 0.960 0.940 0.940 48,000 45,120 0.9400 0.372 0.372 0.376 0.368 0.368 122,590 0.3681 1.06%
2014-01-03 0 0.940 0.940 1.000 0.930 0.960 128,468 120,959 0.9415 0.368 0.368 0.392 0.364 0.376 328,102 0.3687 -6.00%
2014-01-02 0 1.000 0.960 1.010 0.970 1.000 116,000 114,880 0.9903 0.392 0.376 0.395 0.380 0.392 296,259 0.3878 3.09%
2013-12-31 0 0.970 0.960 0.980 0.970 0.970 40,000 38,800 0.9700 0.380 0.376 0.384 0.380 0.380 102,158 0.3798 0.00%
2013-12-30 0 0.970 0.970 0.980 0.960 0.970 221,200 213,996 0.9674 0.380 0.380 0.384 0.376 0.380 564,936 0.3788 0.00%
2013-12-27 0 0.970 0.970 0.980 0.970 0.980 120,000 116,920 0.9743 0.380 0.380 0.384 0.380 0.384 306,475 0.3815 0.00%
2013-12-24 0 0.970 0.970 0.980 - - 0 0 - 0.380 0.380 0.384 - - 0 - 0.00%
2013-12-23 0 0.970 0.970 0.980 0.970 0.970 252,000 244,440 0.9700 0.380 0.380 0.384 0.380 0.380 643,598 0.3798 0.00%
2013-12-20 0 0.970 0.970 0.980 0.960 0.980 315,200 305,784 0.9701 0.380 0.380 0.384 0.376 0.384 805,008 0.3799 -1.02%
2013-12-19 0 0.980 0.980 0.990 0.980 0.990 412,000 404,960 0.9829 0.384 0.384 0.388 0.384 0.388 1,052,231 0.3849 -1.01%
2013-12-18 0 0.990 0.980 0.990 0.980 1.000 856,000 845,320 0.9875 0.388 0.384 0.388 0.384 0.392 2,186,189 0.3867 2.06%
2013-12-17 0 0.970 0.960 0.980 0.960 0.970 279,440 268,284 0.9601 0.380 0.376 0.384 0.376 0.380 713,678 0.3759 2.11%
2013-12-16 0 0.950 0.940 0.980 0.950 0.950 172,000 163,400 0.9500 0.372 0.368 0.384 0.372 0.372 439,281 0.3720 0.00%
2013-12-13 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.372 0.368 0.376 0.372 0.372 255,396 0.3720 2.15%
2013-12-12 0 0.930 0.930 0.940 0.930 0.940 124,000 115,400 0.9306 0.364 0.364 0.368 0.364 0.368 316,691 0.3644 -1.06%
2013-12-11 0 0.940 0.940 0.950 0.940 0.950 132,000 125,080 0.9476 0.368 0.368 0.372 0.368 0.372 337,123 0.3710 -2.08%
2013-12-10 0 0.960 0.950 0.970 0.950 0.960 136,000 130,520 0.9597 0.376 0.372 0.380 0.372 0.376 347,338 0.3758 1.05%
2013-12-09 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.372 0.372 0.380 0.372 0.372 51,079 0.3720 -1.04%
2013-12-06 0 0.960 0.950 0.970 0.940 0.970 676,000 647,560 0.9579 0.376 0.372 0.380 0.368 0.380 1,726,477 0.3751 2.13%
2013-12-05 0 0.940 0.940 0.950 0.920 0.940 96,000 89,840 0.9358 0.368 0.368 0.372 0.360 0.368 245,180 0.3664 1.08%
2013-12-04 0 0.930 0.930 0.940 0.920 0.940 132,000 122,880 0.9309 0.364 0.364 0.368 0.360 0.368 337,123 0.3645 1.09%
2013-12-03 0 0.920 0.910 0.920 0.910 0.920 306,800 280,180 0.9132 0.360 0.356 0.360 0.356 0.360 783,555 0.3576 -1.08%
2013-12-02 0 0.930 0.930 0.950 0.930 0.930 360,000 334,800 0.9300 0.364 0.364 0.372 0.364 0.364 919,425 0.3641 -1.06%
2013-11-29 0 0.940 0.940 0.950 0.940 0.960 200,000 188,880 0.9444 0.368 0.368 0.372 0.368 0.376 510,792 0.3698 3.30%
2013-11-28 0 0.910 0.910 0.920 0.900 0.920 476,000 435,040 0.9139 0.356 0.356 0.360 0.352 0.360 1,215,685 0.3579 -2.15%
2013-11-27 0 0.930 0.930 0.940 0.930 0.940 88,000 81,920 0.9309 0.364 0.364 0.368 0.364 0.368 224,748 0.3645 -1.06%
2013-11-26 0 0.940 0.930 0.960 0.920 0.940 304,000 281,680 0.9266 0.368 0.364 0.376 0.360 0.368 776,404 0.3628 2.17%
2013-11-25 0 0.920 0.910 0.920 0.900 0.960 2,077,040 1,935,428 0.9318 0.360 0.356 0.360 0.352 0.376 5,304,676 0.3649 1.10%
2013-11-22 0 0.910 0.910 0.920 0.890 0.930 156,000 142,920 0.9162 0.356 0.356 0.360 0.348 0.364 398,418 0.3587 1.11%
2013-11-21 0 0.900 0.900 0.910 0.870 0.900 228,000 204,000 0.8947 0.352 0.352 0.356 0.341 0.352 582,303 0.3503 3.45%
2013-11-20 0 0.870 0.860 0.870 0.870 0.870 152,900 132,996 0.8698 0.341 0.337 0.341 0.341 0.341 390,500 0.3406 0.00%
2013-11-19 0 0.870 0.870 0.900 0.870 0.870 68,000 59,160 0.8700 0.341 0.341 0.352 0.341 0.341 173,669 0.3406 0.00%
2013-11-18 0 0.870 0.870 0.880 0.870 0.890 244,000 213,600 0.8754 0.341 0.341 0.345 0.341 0.348 623,166 0.3428 -3.33%
2013-11-15 0 0.900 0.880 0.900 0.860 0.910 28,000 24,760 0.8843 0.352 0.345 0.352 0.337 0.356 71,511 0.3462 3.45%
2013-11-14 0 0.870 0.870 0.890 0.860 0.870 164,000 141,440 0.8624 0.341 0.341 0.348 0.337 0.341 418,849 0.3377 1.16%
2013-11-13 0 0.860 0.860 0.880 0.860 0.860 92,000 79,120 0.8600 0.337 0.337 0.345 0.337 0.337 234,964 0.3367 0.00%
2013-11-12 0 0.860 0.860 0.870 0.860 0.870 241,280 209,102 0.8666 0.337 0.337 0.341 0.337 0.341 616,219 0.3393 -1.15%
2013-11-11 0 0.870 0.850 0.870 0.850 0.870 88,000 75,840 0.8618 0.341 0.333 0.341 0.333 0.341 224,748 0.3374 0.00%
2013-11-08 0 0.870 0.870 0.880 0.870 0.900 116,000 101,080 0.8714 0.341 0.341 0.345 0.341 0.352 296,259 0.3412 -3.33%
2013-11-07 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.352 0.345 0.352 0.352 0.352 102,158 0.3524 2.27%
2013-11-06 0 0.880 0.880 0.900 0.880 0.900 88,000 78,720 0.8945 0.345 0.345 0.352 0.345 0.352 224,748 0.3503 -3.30%
2013-11-05 0 0.910 0.920 0.930 0.900 0.920 200,000 181,680 0.9084 0.356 0.360 0.364 0.352 0.360 510,792 0.3557 3.41%
2013-11-04 0 0.880 0.890 0.900 0.880 0.960 488,456 445,445 0.9119 0.345 0.348 0.352 0.345 0.376 1,247,497 0.3571 -5.38%
2013-11-01 0 0.930 0.930 0.940 0.850 0.950 2,821,683 2,578,031 0.9137 0.364 0.364 0.368 0.333 0.372 7,206,464 0.3577 12.05%
2013-10-31 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.325 0.325 0.333 0.325 0.325 51,079 0.3250 0.00%
2013-10-30 0 0.830 0.830 0.850 - - 0 0 - 0.325 0.325 0.333 - - 0 - 1.22%
2013-10-29 0 0.820 0.800 0.840 0.800 0.830 100,000 81,800 0.8180 0.321 0.313 0.329 0.313 0.325 255,396 0.3203 -1.20%
2013-10-28 0 0.830 0.800 0.830 0.830 0.830 20,400 16,916 0.8292 0.325 0.313 0.325 0.325 0.325 52,101 0.3247 -1.19%
2013-10-25 0 0.840 0.830 0.840 0.800 0.850 328,400 269,000 0.8191 0.329 0.325 0.329 0.313 0.333 838,720 0.3207 5.00%
2013-10-24 0 0.800 0.790 0.800 0.800 0.800 2,780,000 2,224,000 0.8000 0.313 0.309 0.313 0.313 0.313 7,100,007 0.3132 1.27%
2013-10-23 0 0.790 0.790 0.800 0.790 0.810 716,000 572,960 0.8002 0.309 0.309 0.313 0.309 0.317 1,828,635 0.3133 -1.25%
2013-10-22 0 0.800 0.790 0.800 0.800 0.800 568,000 454,400 0.8000 0.313 0.309 0.313 0.313 0.313 1,450,649 0.3132 1.27%
2013-10-21 0 0.790 0.780 0.800 0.790 0.800 464,640 367,326 0.7906 0.309 0.305 0.313 0.309 0.313 1,186,672 0.3095 0.00%
2013-10-18 0 0.790 0.790 0.800 0.780 0.800 704,000 556,800 0.7909 0.309 0.309 0.313 0.305 0.313 1,797,987 0.3097 -1.25%
2013-10-17 0 0.800 0.790 0.810 0.800 0.820 2,372,000 1,898,000 0.8002 0.313 0.309 0.317 0.313 0.321 6,057,992 0.3133 1.27%
2013-10-16 0 0.790 0.780 0.800 0.790 0.800 108,000 85,400 0.7907 0.309 0.305 0.313 0.309 0.313 275,828 0.3096 0.00%
2013-10-15 0 0.790 0.790 0.800 0.790 0.790 236,000 186,440 0.7900 0.309 0.309 0.313 0.309 0.309 602,734 0.3093 0.00%
2013-10-11 0 0.790 0.790 0.800 0.790 0.800 796,136 636,861 0.7999 0.309 0.309 0.313 0.309 0.313 2,033,299 0.3132 0.00%
2013-10-10 0 0.790 0.790 0.800 0.780 0.790 156,348 123,297 0.7886 0.309 0.309 0.313 0.305 0.309 399,306 0.3088 0.00%
2013-10-09 0 0.790 0.790 0.800 0.790 0.800 592,000 472,760 0.7986 0.309 0.309 0.313 0.309 0.313 1,511,944 0.3127 -1.25%
2013-10-08 0 0.800 0.790 0.800 0.790 0.800 200,000 159,800 0.7990 0.313 0.309 0.313 0.309 0.313 510,792 0.3128 1.27%
2013-10-07 0 0.790 0.790 0.800 0.790 0.800 380,000 303,400 0.7984 0.309 0.309 0.313 0.309 0.313 970,505 0.3126 -1.25%
2013-10-04 0 0.800 0.790 0.800 0.800 0.800 264,000 211,040 0.7994 0.313 0.309 0.313 0.313 0.313 674,245 0.3130 0.00%
2013-10-03 0 0.800 0.790 0.810 0.790 0.800 1,068,468 854,715 0.7999 0.313 0.309 0.317 0.309 0.313 2,728,824 0.3132 2.56%
2013-10-02 0 0.780 0.780 0.790 0.780 0.790 236,000 184,840 0.7832 0.305 0.305 0.309 0.305 0.309 602,734 0.3067 -1.27%
2013-09-30 0 0.790 0.780 0.790 0.790 0.790 24,000 18,960 0.7900 0.309 0.305 0.309 0.309 0.309 61,295 0.3093 1.28%
2013-09-27 0 0.780 0.780 0.790 0.760 0.790 964,000 742,720 0.7705 0.305 0.305 0.309 0.298 0.309 2,462,017 0.3017 -1.27%
2013-09-26 0 0.790 0.790 0.800 0.790 0.800 44,000 34,800 0.7909 0.309 0.309 0.313 0.309 0.313 112,374 0.3097 -1.25%
2013-09-25 0 0.800 0.790 0.810 0.790 0.810 780,000 624,320 0.8004 0.313 0.309 0.317 0.309 0.317 1,992,088 0.3134 0.00%
2013-09-24 0 0.800 0.790 0.800 0.780 0.820 1,448,000 1,163,360 0.8034 0.313 0.309 0.313 0.305 0.321 3,698,133 0.3146 1.27%
2013-09-23 0 0.790 0.790 0.800 - - 0 0 - 0.309 0.309 0.313 - - 0 - 0.00%
2013-09-19 0 0.790 0.790 0.800 0.790 0.800 84,000 66,520 0.7919 0.309 0.309 0.313 0.309 0.313 214,533 0.3101 0.00%
2013-09-18 0 0.790 0.790 0.800 0.790 0.800 88,000 69,600 0.7909 0.309 0.309 0.313 0.309 0.313 224,748 0.3097 0.00%
2013-09-17 0 0.790 0.790 0.800 0.790 0.790 128,000 101,120 0.7900 0.309 0.309 0.313 0.309 0.309 326,907 0.3093 0.00%
2013-09-16 0 0.790 0.790 0.800 0.790 0.800 200,000 158,760 0.7938 0.309 0.309 0.313 0.309 0.313 510,792 0.3108 -1.25%
2013-09-13 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 0.313 0.309 0.313 0.313 0.313 153,238 0.3132 0.00%
2013-09-12 0 0.800 0.790 0.810 0.780 0.800 100,000 79,600 0.7960 0.313 0.309 0.317 0.305 0.313 255,396 0.3117 2.56%
2013-09-11 0 0.780 0.780 0.800 0.780 0.790 356,144 278,828 0.7829 0.305 0.305 0.313 0.305 0.309 909,577 0.3065 -1.27%
2013-09-10 0 0.790 0.790 0.800 0.780 0.800 276,000 217,880 0.7894 0.309 0.309 0.313 0.305 0.313 704,893 0.3091 -1.25%
2013-09-09 0 0.800 0.790 0.800 0.760 0.800 304,000 238,960 0.7861 0.313 0.309 0.313 0.298 0.313 776,404 0.3078 1.27%
2013-09-06 0 0.790 0.790 0.800 0.790 0.800 292,000 233,400 0.7993 0.309 0.309 0.313 0.309 0.313 745,756 0.3130 -1.25%
2013-09-05 0 0.800 0.790 0.810 0.800 0.800 504,000 403,200 0.8000 0.313 0.309 0.317 0.313 0.313 1,287,196 0.3132 0.00%
2013-09-04 0 0.800 0.790 0.800 0.800 0.800 376,000 300,800 0.8000 0.313 0.309 0.313 0.313 0.313 960,289 0.3132 0.00%
2013-09-03 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.313 0.309 0.313 0.313 0.313 510,792 0.3132 0.00%
2013-09-02 0 0.800 0.790 0.800 0.800 0.820 392,000 313,920 0.8008 0.313 0.309 0.313 0.313 0.321 1,001,152 0.3136 0.00%
2013-08-30 0 0.800 0.790 0.810 0.790 0.830 496,000 397,680 0.8018 0.313 0.309 0.317 0.309 0.325 1,266,764 0.3139 1.27%
2013-08-29 0 0.810 0.810 0.820 0.800 0.850 2,868,000 2,354,960 0.8211 0.309 0.309 0.313 0.306 0.325 7,510,192 0.3136 -3.57%
2013-08-28 0 0.840 0.830 0.850 0.830 0.860 1,848,000 1,547,440 0.8374 0.321 0.317 0.325 0.317 0.328 4,839,203 0.3198 0.00%
2013-08-27 0 0.840 0.840 0.860 0.840 0.880 2,324,000 1,970,560 0.8479 0.321 0.321 0.328 0.321 0.336 6,085,665 0.3238 -2.33%
2013-08-26 0 0.860 0.850 0.870 0.840 0.920 1,400,000 1,223,720 0.8741 0.328 0.325 0.332 0.321 0.351 3,666,063 0.3338 2.38%
2013-08-23 0 0.840 0.830 0.850 0.830 0.850 1,404,000 1,173,280 0.8357 0.321 0.317 0.325 0.317 0.325 3,676,538 0.3191 -1.18%
2013-08-22 0 0.850 0.830 0.850 0.830 0.850 1,040,000 867,520 0.8342 0.325 0.317 0.325 0.317 0.325 2,723,361 0.3185 -2.30%
2013-08-21 0 0.870 0.850 0.870 0.820 0.870 1,312,000 1,101,640 0.8397 0.332 0.325 0.332 0.313 0.332 3,435,625 0.3207 4.82%
2013-08-20 0 0.830 0.820 0.840 0.800 0.830 2,380,000 1,954,800 0.8213 0.317 0.313 0.321 0.306 0.317 6,232,308 0.3137 0.00%
2013-08-19 0 0.830 0.820 0.830 0.820 0.860 2,040,000 1,712,280 0.8394 0.317 0.313 0.317 0.313 0.328 5,341,978 0.3205 -5.68%
2013-08-16 0 0.880 0.870 0.890 0.870 1.180 6,696,986 6,306,819 0.9417 0.336 0.332 0.340 0.332 0.451 17,536,839 0.3596 -2.22%
2013-08-15 0 0.900 0.900 0.910 - - 0 0 - 0.344 0.344 0.348 - - 0 - 0.00%
2013-08-13 0 0.900 0.890 0.910 0.900 0.900 40,000 36,000 0.9000 0.344 0.340 0.348 0.344 0.344 104,745 0.3437 0.00%
2013-08-12 0 0.900 0.900 0.910 0.900 0.900 88,000 79,200 0.9000 0.344 0.344 0.348 0.344 0.344 230,438 0.3437 -1.10%
2013-08-09 0 0.910 0.890 0.970 0.890 0.910 111,013 100,603 0.9062 0.348 0.340 0.370 0.340 0.348 290,700 0.3461 1.11%
2013-08-08 0 0.900 0.890 0.910 - - 0 0 - 0.344 0.340 0.348 - - 0 - 0.00%
2013-08-07 0 0.900 0.890 0.910 - - 0 0 - 0.344 0.340 0.348 - - 0 - 0.00%
2013-08-06 0 0.900 0.890 0.910 - - 0 0 - 0.344 0.340 0.348 - - 0 - 0.00%
2013-08-05 0 0.900 0.900 0.970 - - 0 0 - 0.344 0.344 0.370 - - 0 - 1.12%
2013-08-02 0 0.890 0.890 0.910 0.890 0.890 20,000 17,800 0.8900 0.340 0.340 0.348 0.340 0.340 52,372 0.3399 -2.20%
2013-08-01 0 0.910 0.910 0.930 - - 0 0 - 0.348 0.348 0.355 - - 0 - 0.00%
2013-07-31 0 0.910 0.740 0.910 0.910 0.910 40,000 36,400 0.9100 0.348 0.283 0.348 0.348 0.348 104,745 0.3475 0.00%
2013-07-30 0 0.910 0.890 0.910 - - 0 0 - 0.348 0.340 0.348 - - 0 - 0.00%
2013-07-29 0 0.910 0.890 0.970 - - 0 0 - 0.348 0.340 0.370 - - 0 - 0.00%
2013-07-26 0 0.910 0.900 0.910 - - 0 0 - 0.348 0.344 0.348 - - 0 - 0.00%
2013-07-25 0 0.910 0.900 0.970 - - 0 0 - 0.348 0.344 0.370 - - 0 - 0.00%
2013-07-24 0 0.910 0.900 0.910 0.910 0.910 92,000 83,720 0.9100 0.348 0.344 0.348 0.348 0.348 240,913 0.3475 0.00%
2013-07-23 0 0.910 0.910 0.950 - - 0 0 - 0.348 0.348 0.363 - - 0 - 0.00%
2013-07-22 0 0.910 0.900 0.970 - - 0 0 - 0.348 0.344 0.370 - - 0 - 0.00%
2013-07-19 0 0.910 0.880 0.950 - - 0 0 - 0.348 0.336 0.363 - - 0 - 0.00%
2013-07-18 0 0.910 - 0.970 0.910 0.910 160,000 145,600 0.9100 0.348 - 0.370 0.348 0.348 418,979 0.3475 0.00%
2013-07-17 0 0.910 0.910 0.980 0.910 0.910 80,000 72,800 0.9100 0.348 0.348 0.374 0.348 0.348 209,489 0.3475 0.00%
2013-07-16 0 0.910 0.900 0.910 0.910 0.930 340,000 309,480 0.9102 0.348 0.344 0.348 0.348 0.355 890,330 0.3476 0.00%
2013-07-15 0 0.910 0.910 0.930 0.910 0.910 40,000 36,400 0.9100 0.348 0.348 0.355 0.348 0.348 104,745 0.3475 -1.09%
2013-07-12 0 0.920 0.920 0.930 0.920 0.920 169,634 156,014 0.9197 0.351 0.351 0.355 0.351 0.351 444,206 0.3512 0.00%
2013-07-11 0 0.920 0.920 0.930 0.920 0.930 459,384 426,931 0.9294 0.351 0.351 0.355 0.351 0.355 1,202,951 0.3549 -1.08%
2013-07-10 0 0.930 0.920 0.930 0.920 0.930 244,317 225,962 0.9249 0.355 0.351 0.355 0.351 0.355 639,773 0.3532 0.00%
2013-07-09 0 0.930 0.920 0.940 0.930 0.930 144,000 133,920 0.9300 0.355 0.351 0.359 0.355 0.355 377,081 0.3551 -2.11%
2013-07-08 0 0.950 0.950 0.990 0.930 0.930 25,861 23,994 0.9278 0.363 0.363 0.378 0.355 0.355 67,720 0.3543 -1.04%
2013-07-05 0 0.960 0.940 0.960 - - 108 97 0.8981 0.367 0.359 0.367 - - 283 0.3430 -2.04%
2013-07-04 0 0.980 0.940 0.990 0.930 0.980 70,376 65,942 0.9370 0.374 0.359 0.378 0.355 0.374 184,288 0.3578 5.38%
2013-07-03 0 0.930 0.910 0.930 0.910 0.930 26,000 23,640 0.9092 0.355 0.348 0.355 0.348 0.355 68,084 0.3472 2.20%
2013-07-02 0 0.910 0.920 0.930 0.910 0.950 226,810 208,872 0.9209 0.348 0.351 0.355 0.348 0.363 593,928 0.3517 7.06%
2013-06-28 0 0.850 0.850 0.900 0.810 0.850 118,863 97,920 0.8238 0.325 0.325 0.344 0.309 0.325 311,257 0.3146 6.25%
2013-06-27 0 0.800 0.790 0.810 - - 0 0 - 0.306 0.302 0.309 - - 0 - 0.00%
2013-06-26 0 0.800 0.780 0.820 0.800 0.800 39,600 31,464 0.7945 0.306 0.298 0.313 0.306 0.306 103,697 0.3034 1.27%
2013-06-25 0 0.790 0.760 0.790 0.760 0.790 195,502 151,041 0.7726 0.302 0.290 0.302 0.290 0.302 511,945 0.2950 1.28%
2013-06-24 0 0.780 0.730 0.780 - - 0 0 - 0.298 0.279 0.298 - - 0 - -2.50%
2013-06-21 0 0.800 0.750 0.800 - - 0 0 - 0.306 0.286 0.306 - - 0 - 0.00%
2013-06-20 0 0.800 0.790 0.810 0.800 0.800 25,600 20,400 0.7969 0.306 0.302 0.309 0.306 0.306 67,037 0.3043 0.00%
2013-06-19 0 0.800 0.800 0.810 0.800 0.800 110,298 88,020 0.7980 0.306 0.306 0.309 0.306 0.306 288,828 0.3047 1.27%
2013-06-18 0 0.790 0.790 0.850 0.780 0.800 144,460 114,661 0.7937 0.302 0.302 0.325 0.298 0.306 378,285 0.3031 1.28%
2013-06-17 0 0.780 0.780 0.800 - - 0 0 - 0.298 0.298 0.306 - - 0 - 1.30%
2013-06-14 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.294 0.294 0.298 0.294 0.294 104,745 0.2940 0.00%
2013-06-13 0 0.770 0.770 0.800 0.770 0.770 54,207 41,673 0.7688 0.294 0.294 0.306 0.294 0.294 141,947 0.2936 0.00%
2013-06-11 0 0.770 0.770 0.790 0.760 0.760 14,141 10,682 0.7554 0.294 0.294 0.302 0.290 0.290 37,030 0.2885 -1.28%
2013-06-10 0 0.780 0.760 0.780 - - 1,588 1,159 0.7298 0.298 0.290 0.298 - - 4,158 0.2787 -2.50%
2013-06-07 0 0.800 0.760 0.800 0.720 0.800 57,723 45,046 0.7804 0.306 0.290 0.306 0.275 0.306 151,154 0.2980 5.26%
2013-06-06 0 0.760 0.740 0.800 0.730 0.790 54,731 41,953 0.7665 0.290 0.283 0.306 0.279 0.302 143,320 0.2927 -3.80%
2013-06-05 0 0.790 0.750 0.800 0.740 0.790 108,462 81,888 0.7550 0.302 0.286 0.306 0.283 0.302 284,020 0.2883 9.72%
2013-06-04 0 0.720 0.720 0.750 - - 180 120 0.6667 0.275 0.275 0.286 - - 471 0.2546 0.00%
2013-06-03 0 0.720 0.720 0.800 0.720 0.720 35,822 25,677 0.7168 0.275 0.275 0.306 0.275 0.275 93,804 0.2737 1.41%
2013-05-31 0 0.710 0.710 0.750 - - 2,000 1,300 0.6500 0.271 0.271 0.286 - - 5,237 0.2482 0.00%
2013-05-30 0 0.710 0.710 0.800 0.700 0.710 60,000 42,400 0.7067 0.271 0.271 0.306 0.267 0.271 157,117 0.2699 0.00%
2013-05-29 0 0.710 0.710 0.740 0.710 0.710 56,000 39,760 0.7100 0.271 0.271 0.283 0.271 0.271 146,643 0.2711 0.00%
2013-05-28 0 0.710 0.710 0.740 0.700 0.700 23,790 16,539 0.6952 0.271 0.271 0.283 0.267 0.267 62,297 0.2655 0.00%
2013-05-27 0 0.710 0.690 0.750 - - 0 0 - 0.271 0.263 0.286 - - 0 - 0.00%
2013-05-24 0 0.710 0.690 0.720 - - 0 0 - 0.271 0.263 0.275 - - 0 - 0.00%
2013-05-23 0 0.710 0.670 0.710 - - 0 0 - 0.271 0.256 0.271 - - 0 - 0.00%
2013-05-22 0 0.710 0.690 0.770 - - 0 0 - 0.271 0.263 0.294 - - 0 - 0.00%
2013-05-21 0 0.710 0.700 0.770 0.710 0.710 4,944 3,467 0.7013 0.271 0.267 0.294 0.271 0.271 12,946 0.2678 0.00%
2013-05-20 0 0.710 0.690 0.800 - - 0 0 - 0.271 0.263 0.306 - - 0 - 0.00%
2013-05-16 0 0.710 0.710 0.720 0.670 0.720 248,260 175,811 0.7082 0.271 0.271 0.275 0.256 0.275 650,098 0.2704 2.90%
2013-05-15 0 0.690 0.690 0.710 0.660 0.700 268,822 184,688 0.6870 0.263 0.263 0.271 0.252 0.267 703,942 0.2624 4.55%
2013-05-14 0 0.660 0.650 0.690 0.640 0.660 57,006 37,343 0.6551 0.252 0.248 0.263 0.244 0.252 149,277 0.2502 1.54%
2013-05-13 0 0.650 0.650 0.660 - - 3,300,000 2,145,000 0.6500 0.248 0.248 0.252 - - 8,641,435 0.2482 0.00%
2013-05-10 0 0.650 0.630 0.650 - - 2,043 1,225 0.5996 0.248 0.241 0.248 - - 5,350 0.2290 0.00%
2013-05-09 0 0.650 0.650 0.660 0.630 0.630 11,662 7,237 0.6206 0.248 0.248 0.252 0.241 0.241 30,538 0.2370 1.56%
2013-05-08 0 0.640 0.640 0.670 0.590 0.590 4,000 2,360 0.5900 0.244 0.244 0.256 0.225 0.225 10,474 0.2253 6.67%
2013-05-07 0 0.600 0.600 0.670 0.600 0.600 44,000 26,400 0.6000 0.229 0.229 0.256 0.229 0.229 115,219 0.2291 0.00%
2013-05-06 0 0.600 0.590 0.620 - - 0 0 - 0.229 0.225 0.237 - - 0 - 0.00%
2013-05-03 0 0.600 0.590 0.600 - - 0 0 - 0.229 0.225 0.229 - - 0 - 0.00%
2013-05-02 0 0.600 0.600 0.620 0.600 0.610 460,000 278,600 0.6057 0.229 0.229 0.237 0.229 0.233 1,204,564 0.2313 -3.23%
2013-04-30 0 0.620 0.610 0.640 0.620 0.630 460,000 287,200 0.6243 0.237 0.233 0.244 0.237 0.241 1,204,564 0.2384 -1.59%
2013-04-29 0 0.630 0.630 0.640 0.630 0.630 56,806 35,955 0.6329 0.241 0.241 0.244 0.241 0.241 148,753 0.2417 -1.56%
2013-04-26 0 0.640 0.630 0.650 - - 0 0 - 0.244 0.241 0.248 - - 0 - 0.00%
2013-04-25 0 0.640 0.630 0.670 0.640 0.640 200,000 128,000 0.6400 0.244 0.241 0.256 0.244 0.244 523,723 0.2444 0.63%
2013-04-24 0 0.636 0.590 0.640 - - 15 8 0.5333 0.243 0.225 0.244 - - 39 0.2037 -0.06%
2013-04-23 0 0.700 0.680 0.710 0.680 0.710 341,581 238,017 0.6968 0.243 0.236 0.246 0.236 0.246 983,917 0.2419 0.00%
2013-04-22 0 0.700 0.670 0.720 - - 0 0 - 0.243 0.233 0.250 - - 0 - 0.00%
2013-04-19 0 0.700 0.690 0.700 - - 20 13 0.6500 0.243 0.240 0.243 - - 58 0.2257 0.00%
2013-04-18 0 0.700 0.680 0.700 - - 0 0 - 0.243 0.236 0.243 - - 0 - 0.00%
2013-04-17 0 0.700 0.690 0.730 0.700 0.700 712,000 498,400 0.7000 0.243 0.240 0.253 0.243 0.243 2,050,901 0.2430 1.45%
2013-04-16 0 0.690 0.690 0.700 0.690 0.700 131,949 91,106 0.6905 0.240 0.240 0.243 0.240 0.243 380,076 0.2397 -1.43%
2013-04-15 0 0.700 0.690 0.700 0.690 0.700 12,377,442 8,782,729 0.7096 0.243 0.240 0.243 0.240 0.243 35,652,953 0.2463 -1.41%
2013-04-12 0 0.710 0.700 0.730 0.710 0.750 2,140,376 1,544,382 0.7215 0.246 0.243 0.253 0.246 0.260 6,165,307 0.2505 -2.74%
2013-04-11 0 0.730 0.730 0.750 0.700 0.740 4,524,134 3,344,459 0.7392 0.253 0.253 0.260 0.243 0.257 13,031,670 0.2566 -2.67%
2013-04-10 0 0.750 0.740 0.760 0.750 0.750 100,000 75,000 0.7500 0.260 0.257 0.264 0.260 0.260 288,048 0.2604 1.35%
2013-04-09 0 0.740 0.740 0.800 - - 0 0 - 0.257 0.257 0.278 - - 0 - 0.00%
2013-04-08 0 0.740 0.730 0.750 0.740 0.750 328,000 245,000 0.7470 0.257 0.253 0.260 0.257 0.260 944,797 0.2593 1.37%
2013-04-05 0 0.730 0.730 0.800 0.730 0.730 8,000 5,840 0.7300 0.253 0.253 0.278 0.253 0.253 23,044 0.2534 -2.67%
2013-04-03 0 0.750 0.750 0.790 0.700 0.750 200,000 144,000 0.7200 0.260 0.260 0.274 0.243 0.260 576,096 0.2500 -6.25%
2013-04-02 0 0.800 0.770 0.800 - - 0 0 - 0.278 0.267 0.278 - - 0 - 0.00%
2013-03-28 0 0.800 0.800 0.810 0.800 0.820 240,000 194,640 0.8110 0.278 0.278 0.281 0.278 0.285 691,315 0.2816 0.00%
2013-03-27 0 0.800 0.780 0.800 0.790 0.800 45,000 35,910 0.7980 0.278 0.271 0.278 0.274 0.278 129,622 0.2770 2.56%
2013-03-26 0 0.780 0.770 0.790 0.780 0.780 20,000 15,600 0.7800 0.271 0.267 0.274 0.271 0.271 57,610 0.2708 0.00%
2013-03-25 0 0.780 0.780 0.790 0.780 0.780 18,188 14,001 0.7698 0.271 0.271 0.274 0.271 0.271 52,390 0.2672 -2.50%
2013-03-22 0 0.800 0.780 0.830 0.780 0.800 24,000 19,120 0.7967 0.278 0.271 0.288 0.271 0.278 69,131 0.2766 2.56%
2013-03-21 0 0.780 0.770 0.810 0.770 0.900 128,000 99,120 0.7744 0.271 0.267 0.281 0.267 0.312 368,701 0.2688 1.30%
2013-03-20 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.267 0.267 0.271 0.267 0.267 92,175 0.2673 0.00%
2013-03-19 0 0.770 0.760 0.790 0.770 0.770 36,000 27,720 0.7700 0.267 0.264 0.274 0.267 0.267 103,697 0.2673 2.67%
2013-03-18 0 0.750 0.730 0.750 0.750 0.750 8,000 6,000 0.7500 0.260 0.253 0.260 0.260 0.260 23,044 0.2604 0.00%
2013-03-15 0 0.750 0.750 0.770 0.740 0.740 48,000 35,520 0.7400 0.260 0.260 0.267 0.257 0.257 138,263 0.2569 1.35%
2013-03-14 0 0.740 0.740 0.900 0.730 0.740 124,000 91,320 0.7365 0.257 0.257 0.312 0.253 0.257 357,179 0.2557 0.00%
2013-03-13 0 0.740 0.740 0.900 0.740 0.770 48,000 35,640 0.7425 0.257 0.257 0.312 0.257 0.267 138,263 0.2578 -2.63%
2013-03-12 0 0.760 0.760 0.800 0.760 0.760 20,000 15,200 0.7600 0.264 0.264 0.278 0.264 0.264 57,610 0.2638 -5.00%
2013-03-11 0 0.800 0.780 0.810 0.800 0.800 120,100 96,076 0.8000 0.278 0.271 0.281 0.278 0.278 345,945 0.2777 3.90%
2013-03-08 0 0.770 0.760 0.800 0.770 0.770 100,000 77,000 0.7700 0.267 0.264 0.278 0.267 0.267 288,048 0.2673 0.00%
2013-03-07 0 0.770 0.770 0.800 0.720 0.770 73,500 55,530 0.7555 0.267 0.267 0.278 0.250 0.267 211,715 0.2623 0.00%
2013-03-06 0 0.770 0.770 0.780 0.770 0.780 44,000 33,920 0.7709 0.267 0.267 0.271 0.267 0.271 126,741 0.2676 -2.00%
2013-03-05 0 0.900 0.900 0.910 0.890 0.910 3,361,670 3,025,516 0.9000 0.273 0.273 0.276 0.270 0.276 11,091,685 0.2728 -1.10%
2013-03-04 0 0.910 0.910 0.960 0.830 0.910 360,000 320,320 0.8898 0.276 0.276 0.291 0.252 0.276 1,187,804 0.2697 8.33%
2013-03-01 0 0.840 0.840 0.870 0.840 0.870 2,120,000 1,789,480 0.8441 0.255 0.255 0.264 0.255 0.264 6,994,849 0.2558 -2.33%
2013-02-28 0 0.860 0.830 0.880 0.820 0.860 388,350 326,276 0.8402 0.261 0.252 0.267 0.249 0.261 1,281,344 0.2546 4.88%
2013-02-27 0 0.820 0.810 0.820 0.810 0.860 611,120 513,152 0.8397 0.249 0.245 0.249 0.245 0.261 2,016,364 0.2545 1.23%
2013-02-26 0 0.810 0.800 0.820 0.740 0.820 3,040,200 2,304,370 0.7580 0.245 0.242 0.249 0.224 0.249 10,031,009 0.2297 8.00%
2013-02-25 0 0.750 0.740 0.770 0.740 0.780 278,970 211,943 0.7597 0.227 0.224 0.233 0.224 0.236 920,449 0.2303 -5.06%
2013-02-22 0 0.790 0.790 0.810 0.790 0.820 1,556,000 1,257,000 0.8078 0.239 0.239 0.245 0.239 0.249 5,133,955 0.2448 -7.06%
2013-02-21 0 0.850 0.840 0.860 0.820 0.850 3,180,000 2,701,720 0.8496 0.258 0.255 0.261 0.249 0.258 10,492,273 0.2575 -1.16%
2013-02-20 0 0.860 0.850 0.870 0.810 0.860 1,720,000 1,438,920 0.8366 0.261 0.258 0.264 0.245 0.261 5,675,066 0.2536 4.88%
2013-02-19 0 0.820 0.820 0.830 0.820 0.820 16,000 13,120 0.8200 0.249 0.249 0.252 0.249 0.249 52,791 0.2485 0.00%
2013-02-18 0 0.820 0.820 0.830 0.820 0.820 112,000 91,840 0.8200 0.249 0.249 0.252 0.249 0.249 369,539 0.2485 1.23%
2013-02-15 0 0.810 0.800 0.810 0.800 0.830 252,000 206,640 0.8200 0.245 0.242 0.245 0.242 0.252 831,463 0.2485 1.25%
2013-02-14 0 0.800 0.800 0.810 0.800 0.800 92,000 73,600 0.8000 0.242 0.242 0.245 0.242 0.242 303,550 0.2425 0.00%
2013-02-08 0 0.800 0.800 0.810 0.800 0.800 112,000 89,600 0.8000 0.242 0.242 0.245 0.242 0.242 369,539 0.2425 -2.44%
2013-02-07 0 0.820 0.800 0.820 - - 0 0 - 0.249 0.242 0.249 - - 0 - 0.00%
2013-02-06 0 0.820 0.810 0.820 0.800 0.850 404,000 325,720 0.8062 0.249 0.245 0.249 0.242 0.258 1,332,981 0.2444 7.89%
2013-02-05 0 0.760 0.760 0.810 - - 0 0 - 0.230 0.230 0.245 - - 0 - 0.00%
2013-02-04 0 0.760 0.760 0.790 0.760 0.760 52,000 39,520 0.7600 0.230 0.230 0.239 0.230 0.230 171,572 0.2303 0.00%
2013-02-01 0 0.760 0.760 0.780 0.740 0.760 184,000 138,200 0.7511 0.230 0.230 0.236 0.224 0.230 607,100 0.2276 2.70%
2013-01-31 0 0.740 0.740 0.750 0.740 0.750 140,000 104,600 0.7471 0.224 0.224 0.227 0.224 0.227 461,924 0.2264 -1.33%
2013-01-30 0 0.750 0.740 0.790 0.750 0.750 200,000 150,000 0.7500 0.227 0.224 0.239 0.227 0.227 659,891 0.2273 0.00%
2013-01-29 0 0.750 0.740 0.750 0.750 0.780 452,177 344,323 0.7615 0.227 0.224 0.227 0.227 0.236 1,491,939 0.2308 -3.85%
2013-01-28 0 0.780 0.770 0.820 - - 0 0 - 0.236 0.233 0.249 - - 0 - 0.00%
2013-01-25 0 0.780 0.780 0.800 - - 0 0 - 0.236 0.236 0.242 - - 0 - 0.00%
2013-01-24 0 0.780 0.770 0.790 0.770 0.790 528,000 411,640 0.7796 0.236 0.233 0.239 0.233 0.239 1,742,113 0.2363 -2.50%
2013-01-23 0 0.800 0.790 0.810 0.800 0.820 1,008,000 811,400 0.8050 0.242 0.239 0.245 0.242 0.249 3,325,853 0.2440 -1.23%
2013-01-22 0 0.810 0.810 0.820 0.800 0.810 908,000 733,440 0.8078 0.245 0.245 0.249 0.242 0.245 2,995,907 0.2448 0.00%
2013-01-21 0 0.810 0.800 0.820 0.800 0.810 800,000 647,680 0.8096 0.245 0.242 0.249 0.242 0.245 2,639,566 0.2454 0.00%
2013-01-18 0 0.810 0.800 0.820 0.810 0.820 224,000 181,920 0.8121 0.245 0.242 0.249 0.245 0.249 739,078 0.2461 -2.41%
2013-01-17 0 0.830 0.820 0.840 0.830 0.840 20,000 16,760 0.8380 0.252 0.249 0.255 0.252 0.255 65,989 0.2540 -2.35%
2013-01-16 0 0.850 0.840 0.870 0.800 0.850 4,952,000 3,970,200 0.8017 0.258 0.255 0.264 0.242 0.258 16,338,911 0.2430 7.59%
2013-01-15 0 0.790 0.790 0.800 0.790 0.800 992,000 791,600 0.7980 0.239 0.239 0.242 0.239 0.242 3,273,061 0.2419 0.00%
2013-01-14 0 0.790 0.790 0.800 0.790 0.790 488,000 385,520 0.7900 0.239 0.239 0.242 0.239 0.239 1,610,135 0.2394 1.28%
2013-01-11 0 0.780 0.780 0.790 0.780 0.790 168,000 132,640 0.7895 0.236 0.236 0.239 0.236 0.239 554,309 0.2393 -1.27%
2013-01-10 0 0.790 0.780 0.790 0.770 0.790 7,580,000 5,842,200 0.7707 0.239 0.236 0.239 0.233 0.239 25,009,883 0.2336 -1.25%
2013-01-09 0 0.800 0.780 0.820 0.760 0.800 692,000 531,800 0.7685 0.242 0.236 0.249 0.230 0.242 2,283,224 0.2329 5.26%
2013-01-08 0 0.760 0.760 0.770 0.760 0.760 512,000 389,120 0.7600 0.230 0.230 0.233 0.230 0.230 1,689,322 0.2303 0.00%
2013-01-07 0 0.760 0.760 0.780 0.750 0.760 568,000 431,280 0.7593 0.230 0.230 0.236 0.227 0.230 1,874,092 0.2301 -3.80%
2013-01-04 0 0.790 0.780 0.810 0.750 0.800 1,672,000 1,321,160 0.7902 0.239 0.236 0.245 0.227 0.242 5,516,692 0.2395 6.76%
2013-01-03 0 0.740 0.740 0.760 0.730 0.750 572,000 424,360 0.7419 0.224 0.224 0.230 0.221 0.227 1,887,289 0.2249 1.37%
2013-01-02 0 0.730 0.720 0.750 0.700 0.730 192,000 138,360 0.7206 0.221 0.218 0.227 0.212 0.221 633,496 0.2184 1.39%
2012-12-31 0 0.720 0.720 0.750 - - 0 0 - 0.218 0.218 0.227 - - 0 - 1.41%
2012-12-28 0 0.710 0.710 0.740 0.700 0.710 72,000 51,000 0.7083 0.215 0.215 0.224 0.212 0.215 237,561 0.2147 0.00%
2012-12-27 0 0.710 0.710 0.750 0.700 0.740 272,000 197,720 0.7269 0.215 0.215 0.227 0.212 0.224 897,452 0.2203 -2.74%
2012-12-24 0 0.730 0.720 0.740 0.720 0.730 284,000 206,080 0.7256 0.221 0.218 0.224 0.218 0.221 937,046 0.2199 1.39%
2012-12-21 0 0.720 0.720 0.750 0.720 0.740 668,000 488,720 0.7316 0.218 0.218 0.227 0.218 0.224 2,204,037 0.2217 -1.37%
2012-12-20 0 0.730 0.730 0.740 0.720 0.740 232,000 169,440 0.7303 0.221 0.221 0.224 0.218 0.224 765,474 0.2214 -2.67%
2012-12-19 0 0.750 0.720 0.760 0.700 0.760 639,552 469,801 0.7346 0.227 0.218 0.230 0.212 0.230 2,110,174 0.2226 4.17%
2012-12-18 0 0.720 0.700 0.720 0.640 0.730 1,840,000 1,272,520 0.6916 0.218 0.212 0.218 0.194 0.221 6,071,001 0.2096 10.77%
2012-12-17 0 0.650 0.640 0.650 0.600 0.660 872,000 555,520 0.6371 0.197 0.194 0.197 0.182 0.200 2,877,126 0.1931 12.07%
2012-12-14 0 0.580 0.580 0.610 - - 0 0 - 0.176 0.176 0.185 - - 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 0.176 0.176 0.188 0.170 0.197 5,622,275 0.1831 7.41%
2012-12-12 0 0.540 0.520 0.550 0.520 0.540 324,000 171,360 0.5289 0.164 0.158 0.167 0.158 0.164 1,069,024 0.1603 5.88%
2012-12-11 0 0.510 0.510 0.520 0.490 0.490 80,260 39,317 0.4899 0.155 0.155 0.158 0.149 0.149 264,814 0.1485 0.00%
2012-12-10 0 0.510 0.500 0.530 0.500 0.510 412,000 210,080 0.5099 0.155 0.152 0.161 0.152 0.155 1,359,376 0.1545 2.00%
2012-12-07 0 0.500 0.495 0.510 0.495 0.530 656,000 332,800 0.5073 0.152 0.150 0.155 0.150 0.161 2,164,444 0.1538 -5.66%
2012-12-06 0 0.530 0.520 0.540 0.520 0.530 180,000 95,360 0.5298 0.161 0.158 0.164 0.158 0.161 593,902 0.1606 1.92%
2012-12-05 0 0.520 0.520 0.540 0.520 0.540 332,000 176,080 0.5304 0.158 0.158 0.164 0.158 0.164 1,095,420 0.1607 1.96%
2012-12-04 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.155 0.155 0.161 0.155 0.155 13,198 0.1546 0.00%
2012-12-03 0 0.510 0.510 0.540 0.510 0.510 4,000 2,040 0.5100 0.155 0.155 0.164 0.155 0.155 13,198 0.1546 -3.77%
2012-11-30 0 0.530 0.510 0.530 0.540 0.550 84,000 46,080 0.5486 0.161 0.155 0.161 0.164 0.167 277,154 0.1663 10.42%
2012-11-29 0 0.480 0.470 0.495 0.470 0.480 84,000 40,200 0.4786 0.145 0.142 0.150 0.142 0.145 277,154 0.1450 0.00%
2012-11-28 0 0.480 0.470 0.500 - - 0 0 - 0.145 0.142 0.152 - - 0 - 0.00%
2012-11-27 0 0.480 0.480 0.510 - - 0 0 - 0.145 0.145 0.155 - - 0 - 0.00%
2012-11-26 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.145 0.145 0.152 0.145 0.145 13,198 0.1455 0.00%
2012-11-23 0 0.480 0.480 0.500 - - 0 0 - 0.145 0.145 0.152 - - 0 - 2.13%
2012-11-22 0 0.470 0.470 0.495 - - 0 0 - 0.142 0.142 0.150 - - 0 - 0.00%
2012-11-21 0 0.470 0.460 0.480 0.470 0.470 56,000 26,320 0.4700 0.142 0.139 0.145 0.142 0.142 184,770 0.1424 0.00%
2012-11-20 0 0.470 0.465 0.480 - - 0 0 - 0.142 0.141 0.145 - - 0 - 0.00%
2012-11-19 0 0.470 0.470 0.500 - - 0 0 - 0.142 0.142 0.152 - - 0 - 0.00%
2012-11-16 0 0.470 0.455 0.500 - - 0 0 - 0.142 0.138 0.152 - - 0 - 0.00%
2012-11-15 0 0.470 0.460 0.550 0.470 0.470 60,000 28,200 0.4700 0.142 0.139 0.167 0.142 0.142 197,967 0.1424 0.00%
2012-11-14 0 0.470 0.460 0.500 - - 0 0 - 0.142 0.139 0.152 - - 0 - 0.00%
2012-11-13 0 0.470 0.470 0.520 0.470 0.470 4,000 1,880 0.4700 0.142 0.142 0.158 0.142 0.142 13,198 0.1424 -4.08%
2012-11-12 0 0.490 0.470 0.490 0.490 0.490 40,000 19,600 0.4900 0.149 0.142 0.149 0.149 0.149 131,978 0.1485 0.00%
2012-11-09 0 0.490 0.480 0.490 0.490 0.490 48,000 23,520 0.4900 0.149 0.145 0.149 0.149 0.149 158,374 0.1485 -2.00%
2012-11-08 0 0.500 0.490 0.500 0.470 0.500 100,000 49,720 0.4972 0.152 0.149 0.152 0.142 0.152 329,946 0.1507 6.38%
2012-11-07 0 0.470 0.465 0.475 - - 0 0 - 0.142 0.141 0.144 - - 0 - 0.00%
2012-11-06 0 0.470 0.460 0.480 0.470 0.470 40,000 18,800 0.4700 0.142 0.139 0.145 0.142 0.142 131,978 0.1424 0.00%
2012-11-05 0 0.470 0.460 0.470 - - 0 0 - 0.142 0.139 0.142 - - 0 - 0.00%
2012-11-02 0 0.470 0.460 0.470 0.470 0.470 760,000 357,200 0.4700 0.142 0.139 0.142 0.142 0.142 2,507,587 0.1424 2.17%
2012-11-01 0 0.460 0.455 0.470 - - 0 0 - 0.139 0.138 0.142 - - 0 - 0.00%
2012-10-31 0 0.460 0.455 0.470 0.460 0.460 20,000 9,200 0.4600 0.139 0.138 0.142 0.139 0.139 65,989 0.1394 -1.08%
2012-10-30 0 0.465 0.450 0.470 - - 0 0 - 0.141 0.136 0.142 - - 0 - 0.00%
2012-10-29 0 0.465 0.460 0.475 - - 0 0 - 0.141 0.139 0.144 - - 0 - 0.00%
2012-10-26 0 0.465 0.460 0.475 - - 0 0 - 0.141 0.139 0.144 - - 0 - 0.00%
2012-10-25 0 0.465 0.450 0.475 - - 0 0 - 0.141 0.136 0.144 - - 0 - 0.00%
2012-10-24 0 0.465 0.460 0.475 0.465 0.465 80,000 37,200 0.4650 0.141 0.139 0.144 0.141 0.141 263,957 0.1409 1.09%
2012-10-22 0 0.460 0.460 0.465 0.425 0.460 560,000 243,640 0.4351 0.139 0.139 0.141 0.129 0.139 1,847,696 0.1319 -1.08%
2012-10-19 0 0.465 0.435 0.480 - - 0 0 - 0.141 0.132 0.145 - - 0 - 0.00%
2012-10-18 0 0.465 0.465 0.480 0.465 0.465 80,000 37,200 0.4650 0.141 0.141 0.145 0.141 0.141 263,957 0.1409 -1.06%
2012-10-17 0 0.470 0.460 0.475 - - 0 0 - 0.142 0.139 0.144 - - 0 - 0.00%
2012-10-16 0 0.470 0.455 0.475 - - 0 0 - 0.142 0.138 0.144 - - 0 - 0.00%
2012-10-15 0 0.470 0.470 0.475 0.470 0.470 200,000 94,000 0.4700 0.142 0.142 0.144 0.142 0.142 659,891 0.1424 2.17%
2012-10-12 0 0.460 0.455 0.475 0.460 0.460 132,000 60,720 0.4600 0.139 0.138 0.144 0.139 0.139 435,528 0.1394 -1.08%
2012-10-11 0 0.465 0.465 0.475 0.460 0.460 96,000 44,160 0.4600 0.141 0.141 0.144 0.139 0.139 316,748 0.1394 1.09%
2012-10-10 0 0.460 0.445 0.475 - - 0 0 - 0.139 0.135 0.144 - - 0 - 0.00%
2012-10-09 0 0.460 0.435 0.475 - - 0 0 - 0.139 0.132 0.144 - - 0 - 0.00%
2012-10-08 0 0.460 0.440 0.460 - - 0 0 - 0.139 0.133 0.139 - - 0 - 0.00%
2012-10-05 0 0.460 0.450 0.470 0.430 0.460 2,224,000 940,720 0.4230 0.139 0.136 0.142 0.130 0.139 7,337,992 0.1282 8.24%
2012-10-04 0 0.425 0.425 0.435 0.425 0.425 6,000,000 2,525,000 0.4208 0.129 0.129 0.132 0.129 0.129 19,796,741 0.1275 0.00%
2012-10-03 0 0.425 0.425 0.430 0.425 0.430 10,148,000 4,263,160 0.4201 0.129 0.129 0.130 0.129 0.130 33,482,889 0.1273 2.41%
2012-09-28 0 0.415 0.410 0.420 0.415 0.415 100,000 41,500 0.4150 0.126 0.124 0.127 0.126 0.126 329,946 0.1258 -1.19%
2012-09-27 0 0.420 0.415 0.420 0.420 0.420 580,000 243,600 0.4200 0.127 0.126 0.127 0.127 0.127 1,913,685 0.1273 0.00%
2012-09-26 0 0.420 0.415 0.420 - - 0 0 - 0.127 0.126 0.127 - - 0 - 0.00%
2012-09-25 0 0.420 0.415 0.420 0.420 0.420 600,000 252,000 0.4200 0.127 0.126 0.127 0.127 0.127 1,979,674 0.1273 -1.18%
2012-09-24 0 0.425 0.410 0.425 - - 0 0 - 0.129 0.124 0.129 - - 0 - 0.00%
2012-09-21 0 0.425 0.415 0.425 0.425 0.425 100,000 42,500 0.4250 0.129 0.126 0.129 0.129 0.129 329,946 0.1288 2.41%
2012-09-20 0 0.415 0.415 0.430 0.415 0.415 6,000 2,460 0.4100 0.126 0.126 0.130 0.126 0.126 19,797 0.1243 0.00%
2012-09-19 0 0.415 0.410 0.430 - - 0 0 - 0.126 0.124 0.130 - - 0 - 0.00%
2012-09-18 0 0.415 0.415 0.425 - - 0 0 - 0.126 0.126 0.129 - - 0 - 0.00%
2012-09-17 0 0.415 0.415 0.425 0.415 0.420 56,000 23,300 0.4161 0.126 0.126 0.129 0.126 0.127 184,770 0.1261 -2.35%
2012-09-14 0 0.425 0.415 0.425 0.425 0.430 80,000 34,300 0.4288 0.129 0.126 0.129 0.129 0.130 263,957 0.1299 1.19%
2012-09-13 0 0.420 0.410 0.420 0.420 0.420 200,000 84,000 0.4200 0.127 0.124 0.127 0.127 0.127 659,891 0.1273 0.00%
2012-09-12 0 0.420 0.420 0.425 0.420 0.420 20,000 8,400 0.4200 0.127 0.127 0.129 0.127 0.127 65,989 0.1273 2.44%
2012-09-11 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 0.124 0.124 0.127 0.124 0.124 197,967 0.1243 -1.20%
2012-09-10 0 0.415 0.415 0.425 0.415 0.415 247,736 102,735 0.4147 0.126 0.126 0.129 0.126 0.126 817,394 0.1257 -1.19%
2012-09-07 0 0.420 0.410 0.420 0.420 0.420 116,000 48,720 0.4200 0.127 0.124 0.127 0.127 0.127 382,737 0.1273 0.00%
2012-09-06 0 0.420 0.400 0.420 - - 0 0 - 0.127 0.121 0.127 - - 0 - 0.00%
2012-09-05 0 0.420 0.405 0.430 - - 0 0 - 0.127 0.123 0.130 - - 0 - 0.00%
2012-09-04 0 0.420 0.365 0.425 0.420 0.420 200,000 84,000 0.4200 0.127 0.111 0.129 0.127 0.127 659,891 0.1273 1.20%
2012-09-03 0 0.415 0.415 0.425 0.415 0.430 148,000 63,020 0.4258 0.126 0.126 0.129 0.126 0.130 488,320 0.1291 -1.19%
2012-08-31 0 0.420 0.410 0.435 0.420 0.420 200,000 84,000 0.4200 0.127 0.124 0.132 0.127 0.127 659,891 0.1273 1.20%
2012-08-30 0 0.435 0.435 0.450 0.435 0.435 40,000 17,400 0.4350 0.126 0.126 0.130 0.126 0.126 138,339 0.1258 1.16%
2012-08-29 0 0.430 0.430 0.450 0.430 0.440 476,000 208,500 0.4380 0.124 0.124 0.130 0.124 0.127 1,646,230 0.1267 -1.15%
2012-08-28 0 0.435 0.425 0.440 0.435 0.440 512,000 225,180 0.4398 0.126 0.123 0.127 0.126 0.127 1,770,735 0.1272 -2.25%
2012-08-27 0 0.445 0.435 0.450 0.445 0.445 200,000 89,000 0.4450 0.129 0.126 0.130 0.129 0.129 691,693 0.1287 2.30%
2012-08-24 0 0.435 0.435 0.445 0.410 0.435 100,000 42,660 0.4266 0.126 0.126 0.129 0.119 0.126 345,847 0.1233 -1.14%
2012-08-23 0 0.440 0.435 0.450 0.430 0.440 164,000 72,060 0.4394 0.127 0.126 0.130 0.124 0.127 567,189 0.1270 0.00%
2012-08-22 0 0.440 0.440 0.450 0.440 0.450 108,000 47,600 0.4407 0.127 0.127 0.130 0.127 0.130 373,514 0.1274 -2.22%
2012-08-21 0 0.450 0.435 0.455 0.450 0.465 512,000 234,080 0.4572 0.130 0.126 0.132 0.130 0.134 1,770,735 0.1322 2.27%
2012-08-20 0 0.440 0.435 0.455 0.440 0.470 1,216,000 556,260 0.4575 0.127 0.126 0.132 0.127 0.136 4,205,496 0.1323 -2.22%
2012-08-17 0 0.450 0.450 0.470 0.450 0.450 4,000 1,800 0.4500 0.130 0.130 0.136 0.130 0.130 13,834 0.1301 0.00%
2012-08-16 0 0.450 0.450 0.470 - - 0 0 - 0.130 0.130 0.136 - - 0 - 0.00%
2012-08-15 0 0.450 0.450 0.470 - - 0 0 - 0.130 0.130 0.136 - - 0 - 0.00%
2012-08-14 0 0.450 0.450 0.470 - - 0 0 - 0.130 0.130 0.136 - - 0 - 0.00%
2012-08-13 0 0.450 0.450 0.470 - - 0 0 - 0.130 0.130 0.136 - - 0 - 0.00%
2012-08-10 0 0.450 0.450 0.470 0.450 0.450 4,000 1,800 0.4500 0.130 0.130 0.136 0.130 0.130 13,834 0.1301 0.00%
2012-08-09 0 0.450 0.450 0.470 0.450 0.450 60,000 27,000 0.4500 0.130 0.130 0.136 0.130 0.130 207,508 0.1301 0.00%
2012-08-08 0 0.450 0.450 0.470 - - 0 0 - 0.130 0.130 0.136 - - 0 - 0.00%
2012-08-07 0 0.450 0.450 0.470 - - 0 0 - 0.130 0.130 0.136 - - 0 - 8.43%
2012-08-06 0 0.415 0.415 0.470 0.415 0.415 4,000 1,660 0.4150 0.120 0.120 0.136 0.120 0.120 13,834 0.1200 -1.19%
2012-08-03 0 0.420 0.375 0.470 - - 0 0 - 0.121 0.108 0.136 - - 0 - 0.00%
2012-08-02 0 0.420 0.375 0.470 - - 0 0 - 0.121 0.108 0.136 - - 0 - 0.00%
2012-08-01 0 0.420 0.375 0.470 - - 0 0 - 0.121 0.108 0.136 - - 0 - 0.00%
2012-07-31 0 0.420 0.375 0.470 - - 0 0 - 0.121 0.108 0.136 - - 0 - 0.00%
2012-07-30 0 0.420 0.375 0.470 - - 0 0 - 0.121 0.108 0.136 - - 0 - 0.00%
2012-07-27 0 0.420 0.375 0.470 - - 0 0 - 0.121 0.108 0.136 - - 0 - 0.00%
2012-07-26 0 0.420 0.400 0.470 0.420 0.420 32,000 13,440 0.4200 0.121 0.116 0.136 0.121 0.121 110,671 0.1214 -6.67%
2012-07-25 0 0.450 0.425 0.470 - - 0 0 - 0.130 0.123 0.136 - - 0 - 0.00%
2012-07-24 0 0.450 0.360 0.470 - - 0 0 - 0.130 0.104 0.136 - - 0 - 0.00%
2012-07-23 0 0.450 0.380 0.470 - - 0 0 - 0.130 0.110 0.136 - - 0 - 0.00%
2012-07-20 0 0.450 0.385 0.470 - - 0 0 - 0.130 0.111 0.136 - - 0 - 0.00%
2012-07-19 0 0.450 0.400 0.470 0.450 0.450 4,000 1,800 0.4500 0.130 0.116 0.136 0.130 0.130 13,834 0.1301 -4.26%
2012-07-18 0 0.470 0.430 0.485 - - 0 0 - 0.136 0.124 0.140 - - 0 - 0.00%
2012-07-17 0 0.470 0.400 0.490 - - 0 0 - 0.136 0.116 0.142 - - 0 - 0.00%
2012-07-16 0 0.470 0.430 0.490 - - 0 0 - 0.136 0.124 0.142 - - 0 - 0.00%
2012-07-13 0 0.470 0.440 0.485 - - 0 0 - 0.136 0.127 0.140 - - 0 - 0.00%
2012-07-12 0 0.470 0.400 0.490 - - 0 0 - 0.136 0.116 0.142 - - 0 - 0.00%
2012-07-11 0 0.470 0.445 0.490 - - 0 0 - 0.136 0.129 0.142 - - 0 - 0.00%
2012-07-10 0 0.470 0.460 0.490 0.470 0.470 16,000 7,520 0.4700 0.136 0.133 0.142 0.136 0.136 55,335 0.1359 -4.08%
2012-07-09 0 0.490 0.420 0.490 - - 0 0 - 0.142 0.121 0.142 - - 0 - 0.00%
2012-07-06 0 0.490 0.440 0.490 - - 0 0 - 0.142 0.127 0.142 - - 0 - 0.00%
2012-07-05 0 0.490 0.435 0.490 - - 0 0 - 0.142 0.126 0.142 - - 0 - 0.00%
2012-07-04 0 0.490 0.445 0.490 - - 0 0 - 0.142 0.129 0.142 - - 0 - 0.00%
2012-07-03 0 0.490 0.450 0.490 - - 0 0 - 0.142 0.130 0.142 - - 0 - 0.00%
2012-06-29 0 0.490 0.425 0.490 - - 0 0 - 0.142 0.123 0.142 - - 0 - 0.00%
2012-06-28 0 0.490 0.420 0.490 - - 0 0 - 0.142 0.121 0.142 - - 0 - 0.00%
2012-06-27 0 0.490 0.470 0.490 - - 0 0 - 0.142 0.136 0.142 - - 0 - 0.00%
2012-06-26 0 0.490 0.470 0.500 0.490 0.490 12,000 5,880 0.4900 0.142 0.136 0.145 0.142 0.142 41,502 0.1417 0.00%
2012-06-25 0 0.490 0.470 0.500 - - 0 0 - 0.142 0.136 0.145 - - 0 - 0.00%
2012-06-22 0 0.490 0.470 0.500 - - 0 0 - 0.142 0.136 0.145 - - 0 - 0.00%
2012-06-21 0 0.490 0.475 0.500 0.490 0.490 200,000 98,000 0.4900 0.142 0.137 0.145 0.142 0.142 691,693 0.1417 0.00%
2012-06-20 0 0.490 0.485 0.500 0.490 0.490 416,000 203,840 0.4900 0.142 0.140 0.145 0.142 0.142 1,438,722 0.1417 0.00%
2012-06-19 0 0.490 0.490 0.530 - - 0 0 - 0.142 0.142 0.153 - - 0 - 0.00%
2012-06-18 0 0.490 0.490 0.530 - - 0 0 - 0.142 0.142 0.153 - - 0 - 0.00%
2012-06-15 0 0.490 0.490 0.530 - - 0 0 - 0.142 0.142 0.153 - - 0 - 0.00%
2012-06-14 0 0.490 0.490 0.520 0.490 0.490 131,416 64,342 0.4896 0.142 0.142 0.150 0.142 0.142 454,498 0.1416 0.00%
2012-06-13 0 0.490 0.490 0.550 - - 0 0 - 0.142 0.142 0.159 - - 0 - 0.00%
2012-06-12 0 0.490 0.490 0.530 - - 0 0 - 0.142 0.142 0.153 - - 0 - 0.00%
2012-06-11 0 0.490 0.490 0.560 0.480 0.500 201,416 99,938 0.4962 0.142 0.142 0.162 0.139 0.145 696,591 0.1435 2.08%
2012-06-08 0 0.480 0.480 0.485 0.480 0.480 206,000 98,840 0.4798 0.139 0.139 0.140 0.139 0.139 712,444 0.1387 -1.03%
2012-06-07 0 0.485 0.430 0.490 - - 0 0 - 0.140 0.124 0.142 - - 0 - 0.00%
2012-06-06 0 0.485 0.440 0.490 - - 0 0 - 0.140 0.127 0.142 - - 0 - 0.00%
2012-06-05 0 0.485 0.450 0.485 - - 0 0 - 0.140 0.130 0.140 - - 0 - -1.02%
2012-06-04 0 0.490 0.430 0.490 - - 0 0 - 0.142 0.124 0.142 - - 0 - 0.00%
2012-06-01 0 0.490 0.450 0.490 - - 0 0 - 0.142 0.130 0.142 - - 0 - 0.00%
2012-05-31 0 0.490 0.450 0.490 - - 0 0 - 0.142 0.130 0.142 - - 0 - 0.00%
2012-05-30 0 0.490 0.450 0.495 - - 0 0 - 0.142 0.130 0.143 - - 0 - 0.00%
2012-05-29 0 0.490 0.450 0.490 - - 0 0 - 0.142 0.130 0.142 - - 0 - 0.00%
2012-05-28 0 0.490 0.450 0.495 - - 0 0 - 0.142 0.130 0.143 - - 0 - 0.00%
2012-05-25 0 0.490 0.450 0.490 - - 0 0 - 0.142 0.130 0.142 - - 0 - 0.00%
2012-05-24 0 0.490 0.450 0.495 - - 0 0 - 0.142 0.130 0.143 - - 0 - 0.00%
2012-05-23 0 0.490 0.450 0.495 - - 0 0 - 0.142 0.130 0.143 - - 0 - 0.00%
2012-05-22 0 0.490 0.450 0.495 - - 0 0 - 0.142 0.130 0.143 - - 0 - 0.00%
2012-05-21 0 0.490 0.450 0.490 0.490 0.490 28,000 13,720 0.4900 0.142 0.130 0.142 0.142 0.142 96,837 0.1417 0.00%
2012-05-18 0 0.490 0.425 0.490 - - 0 0 - 0.142 0.123 0.142 - - 0 - -1.01%
2012-05-17 0 0.495 0.440 0.495 0.470 0.500 16,000 7,880 0.4925 0.143 0.127 0.143 0.136 0.145 55,335 0.1424 7.61%
2012-05-16 0 0.460 0.435 0.460 - - 0 0 - 0.133 0.126 0.133 - - 0 - 0.00%
2012-05-15 0 0.460 0.435 0.470 - - 0 0 - 0.133 0.126 0.136 - - 0 - 0.00%
2012-05-14 0 0.460 0.425 0.470 - - 0 0 - 0.133 0.123 0.136 - - 0 - 0.00%
2012-05-11 0 0.460 0.460 0.470 0.460 0.460 60,000 27,600 0.4600 0.133 0.133 0.136 0.133 0.133 207,508 0.1330 -2.13%
2012-05-10 0 0.470 0.460 0.470 - - 0 0 - 0.136 0.133 0.136 - - 0 - 0.00%
2012-05-09 0 0.470 0.470 0.500 0.470 0.470 28,000 13,160 0.4700 0.136 0.136 0.145 0.136 0.136 96,837 0.1359 -2.08%
2012-05-08 0 0.480 0.475 0.480 0.480 0.480 4,000 1,920 0.4800 0.139 0.137 0.139 0.139 0.139 13,834 0.1388 -2.04%
2012-05-07 0 0.490 0.475 0.500 0.470 0.490 128,000 61,660 0.4817 0.142 0.137 0.145 0.136 0.142 442,684 0.1393 0.00%
2012-05-04 0 0.490 0.485 0.510 - - 0 0 - 0.142 0.140 0.147 - - 0 - 0.00%
2012-05-03 0 0.490 0.480 0.510 - - 0 0 - 0.142 0.139 0.147 - - 0 - 0.00%
2012-05-02 0 0.490 0.480 0.500 0.490 0.490 20,000 9,800 0.4900 0.142 0.139 0.145 0.142 0.142 69,169 0.1417 1.03%
2012-04-30 0 0.485 0.485 0.500 0.485 0.490 80,000 39,020 0.4878 0.140 0.140 0.145 0.140 0.142 276,677 0.1410 -2.02%
2012-04-27 0 0.495 0.495 0.510 0.490 0.495 260,000 127,440 0.4902 0.143 0.143 0.147 0.142 0.143 899,201 0.1417 -1.00%
2012-04-26 0 0.500 0.490 0.520 - - 0 0 - 0.145 0.142 0.150 - - 0 - 0.00%
2012-04-25 0 0.500 0.485 0.510 - - 0 0 - 0.145 0.140 0.147 - - 0 - 0.00%
2012-04-24 0 0.500 0.495 0.510 0.500 0.500 64,000 32,000 0.5000 0.145 0.143 0.147 0.145 0.145 221,342 0.1446 0.00%
2012-04-23 0 0.500 0.490 0.530 - - 16,000 7,840 0.4900 0.145 0.142 0.153 - - 55,335 0.1417 0.00%
2012-04-20 0 0.500 0.490 0.520 - - 0 0 - 0.145 0.142 0.150 - - 0 - 0.00%
2012-04-19 0 0.500 0.500 0.520 - - 0 0 - 0.145 0.145 0.150 - - 0 - 0.00%
2012-04-18 0 0.500 0.500 0.520 - - 0 0 - 0.145 0.145 0.150 - - 0 - 2.04%
2012-04-17 0 0.520 0.520 0.530 0.520 0.530 232,000 122,640 0.5286 0.142 0.142 0.144 0.142 0.144 851,489 0.1440 0.00%
2012-04-16 0 0.520 0.520 0.540 0.520 0.550 140,000 75,520 0.5394 0.142 0.142 0.147 0.142 0.150 513,829 0.1470 0.00%
2012-04-13 0 0.520 0.520 0.530 0.520 0.530 468,000 247,840 0.5296 0.142 0.142 0.144 0.142 0.144 1,717,658 0.1443 -1.89%
2012-04-12 0 0.530 0.520 0.530 - - 0 0 - 0.144 0.142 0.144 - - 0 - 0.00%
2012-04-11 0 0.530 0.520 0.530 0.530 0.530 256,000 135,680 0.5300 0.144 0.142 0.144 0.144 0.144 939,574 0.1444 0.00%
2012-04-10 0 0.530 0.520 0.530 0.520 0.530 116,000 60,800 0.5241 0.144 0.142 0.144 0.142 0.144 425,744 0.1428 1.92%
2012-04-05 0 0.520 0.520 0.530 0.500 0.520 92,000 47,680 0.5183 0.142 0.142 0.144 0.136 0.142 337,659 0.1412 1.96%
2012-04-03 0 0.510 0.510 0.530 0.510 0.520 108,000 55,520 0.5141 0.139 0.139 0.144 0.139 0.142 396,383 0.1401 0.00%
2012-04-02 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.139 0.139 0.142 0.139 0.139 367,021 0.1390 2.00%
2012-03-30 0 0.500 0.500 0.510 0.500 0.510 80,000 40,680 0.5085 0.136 0.136 0.139 0.136 0.139 293,617 0.1385 -3.85%
2012-03-29 0 0.520 0.520 0.530 0.520 0.520 112,000 58,240 0.5200 0.142 0.142 0.144 0.142 0.142 411,063 0.1417 1.96%
2012-03-28 0 0.510 0.510 0.530 - - 0 0 - 0.139 0.139 0.144 - - 0 - 0.00%
2012-03-27 0 0.510 0.510 0.530 0.510 0.520 136,000 70,160 0.5159 0.139 0.139 0.144 0.139 0.142 499,149 0.1406 -1.92%
2012-03-26 0 0.520 0.500 0.520 0.510 0.520 320,000 164,560 0.5143 0.142 0.136 0.142 0.139 0.142 1,174,467 0.1401 5.05%
2012-03-23 0 0.495 0.495 0.510 0.495 0.510 64,000 32,580 0.5091 0.135 0.135 0.139 0.135 0.139 234,893 0.1387 -1.00%
2012-03-22 0 0.500 0.500 0.510 0.495 0.500 32,000 15,980 0.4994 0.136 0.136 0.139 0.135 0.136 117,447 0.1361 -3.85%
2012-03-21 0 0.520 0.500 0.520 - - 0 0 - 0.142 0.136 0.142 - - 0 - 0.00%
2012-03-20 0 0.520 0.510 0.520 0.520 0.520 164,000 85,280 0.5200 0.142 0.139 0.142 0.142 0.142 601,914 0.1417 0.00%
2012-03-19 0 0.520 0.510 0.520 0.510 0.520 160,000 83,080 0.5193 0.142 0.139 0.142 0.139 0.142 587,234 0.1415 1.96%
2012-03-16 0 0.510 0.510 0.520 0.510 0.510 60,000 30,600 0.5100 0.139 0.139 0.142 0.139 0.139 220,213 0.1390 0.00%
2012-03-15 0 0.510 0.500 0.520 0.500 0.510 136,000 69,000 0.5074 0.139 0.136 0.142 0.136 0.139 499,149 0.1382 2.00%
2012-03-14 0 0.500 0.500 0.510 0.500 0.510 880,000 440,760 0.5009 0.136 0.136 0.139 0.136 0.139 3,229,785 0.1365 0.00%
2012-03-13 0 0.500 0.500 0.520 0.500 0.510 652,000 326,680 0.5010 0.136 0.136 0.142 0.136 0.139 2,392,977 0.1365 0.00%
2012-03-12 0 0.500 0.495 0.520 0.500 0.510 468,000 234,720 0.5015 0.136 0.135 0.142 0.136 0.139 1,717,658 0.1367 -1.96%
2012-03-09 0 0.510 0.500 0.510 0.510 0.540 704,000 361,200 0.5131 0.139 0.136 0.139 0.139 0.147 2,583,828 0.1398 0.00%
2012-03-08 0 0.510 0.510 0.520 0.510 0.520 208,000 106,720 0.5131 0.139 0.139 0.142 0.139 0.142 763,404 0.1398 0.00%
2012-03-07 0 0.510 0.500 0.520 0.510 0.520 52,000 26,600 0.5115 0.139 0.136 0.142 0.139 0.142 190,851 0.1394 0.00%
2012-03-06 0 0.510 0.500 0.520 0.500 0.520 1,244,000 630,320 0.5067 0.139 0.136 0.142 0.136 0.142 4,565,741 0.1381 -5.56%
2012-03-05 0 0.540 0.530 0.550 0.540 0.540 36,000 19,440 0.5400 0.147 0.144 0.150 0.147 0.147 132,128 0.1471 1.89%
2012-03-02 0 0.530 0.520 0.550 0.530 0.550 1,484,000 788,400 0.5313 0.144 0.142 0.150 0.144 0.150 5,446,591 0.1448 -3.64%
2012-03-01 0 0.550 0.540 0.550 0.540 0.560 796,000 436,320 0.5481 0.150 0.147 0.150 0.147 0.153 2,921,487 0.1493 -6.78%
2012-02-29 0 0.590 0.580 0.590 0.590 0.600 1,172,000 692,360 0.5908 0.161 0.158 0.161 0.161 0.163 4,301,486 0.1610 0.00%
2012-02-28 0 0.590 0.590 0.600 0.520 0.600 1,976,000 1,129,240 0.5715 0.161 0.161 0.163 0.142 0.163 7,252,334 0.1557 13.46%
2012-02-27 0 0.520 0.510 0.530 0.520 0.530 24,000 12,520 0.5217 0.142 0.139 0.144 0.142 0.144 88,085 0.1421 -1.89%
2012-02-24 0 0.530 0.530 0.540 0.510 0.530 184,000 96,960 0.5270 0.144 0.144 0.147 0.139 0.144 675,319 0.1436 0.00%
2012-02-23 0 0.530 0.520 0.530 0.530 0.590 1,672,000 916,760 0.5483 0.144 0.142 0.144 0.144 0.161 6,136,591 0.1494 6.00%
2012-02-22 0 0.500 0.480 0.500 0.500 0.500 36,000 18,000 0.5000 0.136 0.131 0.136 0.136 0.136 132,128 0.1362 0.00%
2012-02-21 0 0.500 0.485 0.500 0.500 0.520 36,000 18,360 0.5100 0.136 0.132 0.136 0.136 0.142 132,128 0.1390 4.17%
2012-02-20 0 0.480 0.470 0.500 0.480 0.490 840,000 403,480 0.4803 0.131 0.128 0.136 0.131 0.134 3,082,976 0.1309 -4.00%
2012-02-17 0 0.500 0.500 0.510 0.490 0.500 76,000 37,800 0.4974 0.136 0.136 0.139 0.134 0.136 278,936 0.1355 0.00%
2012-02-16 0 0.500 0.500 0.530 0.500 0.500 12,000 6,000 0.5000 0.136 0.136 0.144 0.136 0.136 44,043 0.1362 0.00%
2012-02-15 0 0.500 0.475 0.500 0.490 0.530 100,000 51,560 0.5156 0.136 0.129 0.136 0.134 0.144 367,021 0.1405 2.04%
2012-02-14 0 0.490 0.470 0.490 - - 0 0 - 0.134 0.128 0.134 - - 0 - 0.00%
2012-02-13 0 0.490 0.460 0.490 - - 0 0 - 0.134 0.125 0.134 - - 0 - -1.01%
2012-02-10 0 0.495 0.460 0.495 - - 0 0 - 0.135 0.125 0.135 - - 0 - 0.00%
2012-02-09 0 0.495 0.495 0.500 0.465 0.465 100,000 46,500 0.4650 0.135 0.135 0.136 0.127 0.127 367,021 0.1267 7.61%
2012-02-08 0 0.460 0.460 0.500 - - 0 0 - 0.125 0.125 0.136 - - 0 - 0.00%
2012-02-07 0 0.460 0.455 0.510 0.460 0.460 40,000 18,400 0.4600 0.125 0.124 0.139 0.125 0.125 146,808 0.1253 0.00%
2012-02-06 0 0.460 0.455 0.530 - - 0 0 - 0.125 0.124 0.144 - - 0 - 0.00%
2012-02-03 0 0.460 0.455 0.495 - - 0 0 - 0.125 0.124 0.135 - - 0 - 0.00%
2012-02-02 0 0.460 0.455 0.490 0.455 0.460 116,000 53,180 0.4584 0.125 0.124 0.134 0.124 0.125 425,744 0.1249 0.00%
2012-02-01 0 0.460 0.460 0.485 0.455 0.465 116,000 53,380 0.4602 0.125 0.125 0.132 0.124 0.127 425,744 0.1254 1.10%
2012-01-31 0 0.455 0.455 0.500 - - 0 0 - 0.124 0.124 0.136 - - 0 - 0.00%
2012-01-30 0 0.455 0.455 0.465 - - 0 0 - 0.124 0.124 0.127 - - 0 - 0.00%
2012-01-27 0 0.455 0.455 0.465 0.435 0.455 40,000 17,900 0.4475 0.124 0.124 0.127 0.119 0.124 146,808 0.1219 -2.15%
2012-01-26 0 0.465 0.450 0.500 0.465 0.465 20,000 9,300 0.4650 0.127 0.123 0.136 0.127 0.127 73,404 0.1267 0.00%
2012-01-20 0 0.465 0.465 0.520 - - 0 0 - 0.127 0.127 0.142 - - 0 - 0.00%
2012-01-19 0 0.465 0.450 0.520 - - 0 0 - 0.127 0.123 0.142 - - 0 - 0.00%
2012-01-18 0 0.465 0.450 0.520 - - 0 0 - 0.127 0.123 0.142 - - 0 - 0.00%
2012-01-17 0 0.465 0.455 0.510 - - 0 0 - 0.127 0.124 0.139 - - 0 - 0.00%
2012-01-16 0 0.465 0.450 0.530 - - 0 0 - 0.127 0.123 0.144 - - 0 - 0.00%
2012-01-13 0 0.465 0.440 0.510 - - 0 0 - 0.127 0.120 0.139 - - 0 - 0.00%
2012-01-12 0 0.465 0.455 0.520 - - 0 0 - 0.127 0.124 0.142 - - 0 - 0.00%
2012-01-11 0 0.465 0.450 0.520 - - 0 0 - 0.127 0.123 0.142 - - 0 - 0.00%
2012-01-10 0 0.465 0.460 0.520 - - 0 0 - 0.127 0.125 0.142 - - 0 - 0.00%
2012-01-09 0 0.465 0.450 0.520 - - 0 0 - 0.127 0.123 0.142 - - 0 - 0.00%
2012-01-06 0 0.465 0.450 0.520 - - 0 0 - 0.127 0.123 0.142 - - 0 - 0.00%
2012-01-05 0 0.465 0.460 0.500 0.465 0.465 20,000 9,300 0.4650 0.127 0.125 0.136 0.127 0.127 73,404 0.1267 -1.06%
2012-01-04 0 0.470 0.470 0.500 0.470 0.470 8,000 3,760 0.4700 0.128 0.128 0.136 0.128 0.128 29,362 0.1281 -9.62%
2012-01-03 0 0.520 0.470 0.530 - - 0 0 - 0.142 0.128 0.144 - - 0 - 0.00%
2011-12-30 0 0.520 0.470 0.530 - - 0 0 - 0.142 0.128 0.144 - - 0 - 0.00%
2011-12-29 0 0.520 0.480 0.530 - - 0 0 - 0.142 0.131 0.144 - - 0 - 0.00%
2011-12-28 0 0.520 0.470 0.530 - - 0 0 - 0.142 0.128 0.144 - - 0 - 0.00%
2011-12-23 0 0.520 0.490 0.530 - - 0 0 - 0.142 0.134 0.144 - - 0 - 0.00%
2011-12-22 0 0.520 0.470 0.530 0.520 0.520 160,000 83,200 0.5200 0.142 0.128 0.144 0.142 0.142 587,234 0.1417 1.96%
2011-12-21 0 0.510 0.490 0.520 0.510 0.510 160,000 81,600 0.5100 0.139 0.134 0.142 0.139 0.139 587,234 0.1390 0.00%
2011-12-20 0 0.510 0.470 0.510 0.500 0.510 340,000 172,000 0.5059 0.139 0.128 0.139 0.136 0.139 1,247,871 0.1378 2.00%
2011-12-19 0 0.500 0.480 0.530 0.500 0.500 204,000 102,000 0.5000 0.136 0.131 0.144 0.136 0.136 748,723 0.1362 0.00%
2011-12-16 0 0.500 0.470 0.500 - - 0 0 - 0.136 0.128 0.136 - - 0 - 0.00%
2011-12-15 0 0.500 0.470 0.500 - - 0 0 - 0.136 0.128 0.136 - - 0 - 0.00%
2011-12-14 0 0.500 0.485 0.500 0.470 0.500 100,000 49,300 0.4930 0.136 0.132 0.136 0.128 0.136 367,021 0.1343 0.00%
2011-12-13 0 0.500 0.470 0.500 - - 0 0 - 0.136 0.128 0.136 - - 0 - 0.00%
2011-12-12 0 0.500 0.470 0.500 - - 0 0 - 0.136 0.128 0.136 - - 0 - 0.00%
2011-12-09 0 0.500 0.475 0.500 - - 0 0 - 0.136 0.129 0.136 - - 0 - 0.00%
2011-12-08 0 0.500 0.435 0.500 - - 0 0 - 0.136 0.119 0.136 - - 0 - 0.00%
2011-12-07 0 0.500 0.435 0.530 0.500 0.500 204,000 102,000 0.5000 0.136 0.119 0.144 0.136 0.136 748,723 0.1362 0.00%
2011-12-06 0 0.500 0.450 0.500 - - 0 0 - 0.136 0.123 0.136 - - 0 - 0.00%
2011-12-05 0 0.500 0.430 0.500 - - 0 0 - 0.136 0.117 0.136 - - 0 - 0.00%
2011-12-02 0 0.500 0.420 0.500 - - 0 0 - 0.136 0.114 0.136 - - 0 - 0.00%
2011-12-01 0 0.500 0.470 0.500 0.480 0.500 124,000 60,640 0.4890 0.136 0.128 0.136 0.131 0.136 455,106 0.1332 8.70%
2011-11-30 0 0.460 0.420 0.480 - - 0 0 - 0.125 0.114 0.131 - - 0 - 0.00%
2011-11-29 0 0.460 0.450 0.490 - - 0 0 - 0.125 0.123 0.134 - - 0 - 0.00%
2011-11-28 0 0.460 0.450 0.480 0.460 0.460 72,000 33,120 0.4600 0.125 0.123 0.131 0.125 0.125 264,255 0.1253 0.00%
2011-11-25 0 0.460 0.460 0.480 0.460 0.460 16,000 7,360 0.4600 0.125 0.125 0.131 0.125 0.125 58,723 0.1253 -2.13%
2011-11-24 0 0.470 0.470 0.475 0.465 0.465 88,000 40,940 0.4652 0.128 0.128 0.129 0.127 0.127 322,978 0.1268 0.00%
2011-11-23 0 0.470 0.450 0.490 0.470 0.470 72,000 33,840 0.4700 0.128 0.123 0.134 0.128 0.128 264,255 0.1281 -4.08%
2011-11-22 0 0.490 0.455 0.490 - - 0 0 - 0.134 0.124 0.134 - - 0 - 0.00%
2011-11-21 0 0.490 0.450 0.490 0.495 0.495 8,000 3,960 0.4950 0.134 0.123 0.134 0.135 0.135 29,362 0.1349 4.26%
2011-11-18 0 0.470 0.450 0.475 0.465 0.470 16,000 7,480 0.4675 0.128 0.123 0.129 0.127 0.128 58,723 0.1274 -1.05%
2011-11-17 0 0.475 0.445 0.495 - - 0 0 - 0.129 0.121 0.135 - - 0 - 0.00%
2011-11-16 0 0.475 0.465 0.495 - - 0 0 - 0.129 0.127 0.135 - - 0 - 0.00%
2011-11-15 0 0.475 0.450 0.495 - - 0 0 - 0.129 0.123 0.135 - - 0 - 0.00%
2011-11-14 0 0.475 0.475 0.495 0.465 0.465 244,000 113,460 0.4650 0.129 0.129 0.135 0.127 0.127 895,531 0.1267 -5.00%
2011-11-11 0 0.500 0.480 0.520 - - 0 0 - 0.136 0.131 0.142 - - 0 - 0.00%
2011-11-10 0 0.500 0.450 0.500 - - 0 0 - 0.136 0.123 0.136 - - 0 - 0.00%
2011-11-09 0 0.500 0.470 0.510 - - 0 0 - 0.136 0.128 0.139 - - 0 - 0.00%
2011-11-08 0 0.500 0.430 0.500 0.500 0.500 20,000 10,000 0.5000 0.136 0.117 0.136 0.136 0.136 73,404 0.1362 0.00%
2011-11-07 0 0.500 0.490 0.530 0.500 0.520 293,888 149,287 0.5080 0.136 0.134 0.144 0.136 0.142 1,078,631 0.1384 0.00%
2011-11-04 0 0.500 0.490 0.500 - - 0 0 - 0.136 0.134 0.136 - - 0 - 0.00%
2011-11-03 0 0.500 0.485 0.500 - - 0 0 - 0.136 0.132 0.136 - - 0 - 0.00%
2011-11-02 0 0.500 0.460 0.550 - - 0 0 - 0.136 0.125 0.150 - - 0 - 0.00%
2011-11-01 0 0.500 0.480 0.530 0.500 0.500 40,000 20,000 0.5000 0.136 0.131 0.144 0.136 0.136 146,808 0.1362 -1.96%
2011-10-31 0 0.510 0.490 0.510 0.510 0.510 12,000 6,120 0.5100 0.139 0.134 0.139 0.139 0.139 44,043 0.1390 2.00%
2011-10-28 0 0.500 0.460 0.500 0.400 0.500 260,000 124,500 0.4788 0.136 0.125 0.136 0.109 0.136 954,255 0.1305 0.00%
2011-10-27 0 0.500 0.485 0.540 - - 0 0 - 0.136 0.132 0.147 - - 0 - 0.00%
2011-10-26 0 0.500 0.495 0.530 0.500 0.510 312,000 159,000 0.5096 0.136 0.135 0.144 0.136 0.139 1,145,105 0.1389 -1.96%
2011-10-25 0 0.510 0.510 0.560 0.500 0.510 208,000 104,480 0.5023 0.139 0.139 0.153 0.136 0.139 763,404 0.1369 -3.77%
2011-10-24 0 0.530 0.520 0.610 0.510 0.530 216,000 112,080 0.5189 0.144 0.142 0.166 0.139 0.144 792,765 0.1414 3.92%
2011-10-21 0 0.510 0.500 0.560 0.510 0.510 100,000 51,000 0.5100 0.139 0.136 0.153 0.139 0.139 367,021 0.1390 0.00%
2011-10-20 0 0.510 0.490 0.560 - - 0 0 - 0.139 0.134 0.153 - - 0 - 0.00%
2011-10-19 0 0.510 0.450 0.580 - - 0 0 - 0.139 0.123 0.158 - - 0 - 0.00%
2011-10-18 0 0.510 0.510 0.580 0.510 0.510 80,000 40,800 0.5100 0.139 0.139 0.158 0.139 0.139 293,617 0.1390 -1.92%
2011-10-17 0 0.520 0.500 0.580 0.520 0.520 80,000 41,600 0.5200 0.142 0.136 0.158 0.142 0.142 293,617 0.1417 -1.89%
2011-10-14 0 0.530 0.510 0.580 0.530 0.530 4,000 2,120 0.5300 0.144 0.139 0.158 0.144 0.144 14,681 0.1444 1.92%
2011-10-13 0 0.520 0.520 0.580 - - 0 0 - 0.142 0.142 0.158 - - 0 - 0.00%
2011-10-12 0 0.520 0.520 0.580 0.520 0.520 12,000 6,240 0.5200 0.142 0.142 0.158 0.142 0.142 44,043 0.1417 -3.70%
2011-10-11 0 0.540 0.520 0.560 0.520 0.550 464,000 248,720 0.5360 0.147 0.142 0.153 0.142 0.150 1,702,977 0.1461 5.88%
2011-10-10 0 0.510 0.510 0.550 - - 8,000 4,080 0.5100 0.139 0.139 0.150 - - 29,362 0.1390 0.00%
2011-10-07 0 0.510 0.510 0.600 0.510 0.510 68,000 34,680 0.5100 0.139 0.139 0.163 0.139 0.139 249,574 0.1390 2.00%
2011-10-06 0 0.500 0.455 0.500 0.495 0.500 120,000 59,800 0.4983 0.136 0.124 0.136 0.135 0.136 440,425 0.1358 23.46%
2011-10-04 0 0.405 0.400 - 0.400 0.405 68,000 27,520 0.4047 0.110 0.109 - 0.109 0.110 249,574 0.1103 1.25%
2011-10-03 0 0.400 0.400 0.600 0.101 0.370 8,000 1,884 0.2355 0.109 0.109 0.163 0.028 0.101 29,362 0.0642 -20.00%
2011-09-30 0 0.500 0.500 0.600 0.500 0.500 24,000 12,000 0.5000 0.136 0.136 0.163 0.136 0.136 88,085 0.1362 0.00%
2011-09-28 0 0.500 0.500 0.620 0.470 0.500 16,000 7,760 0.4850 0.136 0.136 0.169 0.128 0.136 58,723 0.1321 0.00%
2011-09-27 0 0.500 0.415 0.500 - - 0 0 - 0.136 0.113 0.136 - - 0 - 0.00%
2011-09-26 0 0.500 0.450 0.500 - - 0 0 - 0.136 0.123 0.136 - - 0 - 0.00%
2011-09-23 0 0.500 0.450 0.590 - - 0 0 - 0.136 0.123 0.161 - - 0 - 0.00%
2011-09-22 0 0.500 0.445 0.570 0.430 0.500 156,000 74,720 0.4790 0.136 0.121 0.155 0.117 0.136 572,553 0.1305 0.00%
2011-09-21 0 0.500 0.450 0.600 0.430 0.500 80,000 39,280 0.4910 0.136 0.123 0.163 0.117 0.136 293,617 0.1338 1.01%
2011-09-20 0 0.495 0.430 0.495 0.500 0.500 16,000 8,000 0.5000 0.135 0.117 0.135 0.136 0.136 58,723 0.1362 -1.00%
2011-09-19 0 0.500 0.430 0.500 - - 0 0 - 0.136 0.117 0.136 - - 0 - 0.00%
2011-09-16 0 0.500 0.430 0.550 - - 0 0 - 0.136 0.117 0.150 - - 0 - 0.00%
2011-09-15 0 0.500 0.500 0.520 0.495 0.500 120,000 59,880 0.4990 0.136 0.136 0.142 0.135 0.136 440,425 0.1360 -5.66%
2011-09-14 0 0.530 0.500 0.530 - - 0 0 - 0.144 0.136 0.144 - - 0 - 0.00%
2011-09-12 0 0.530 0.415 0.580 - - 0 0 - 0.144 0.113 0.158 - - 0 - 0.00%
2011-09-09 0 0.530 0.460 0.550 - - 0 0 - 0.144 0.125 0.150 - - 0 - 0.00%
2011-09-08 0 0.530 0.400 0.550 - - 0 0 - 0.144 0.109 0.150 - - 0 - 0.00%
2011-09-07 0 0.530 0.430 0.600 - - 0 0 - 0.144 0.117 0.163 - - 0 - 0.00%
2011-09-06 0 0.530 0.455 0.580 - - 0 0 - 0.144 0.124 0.158 - - 0 - 0.00%
2011-09-05 0 0.530 0.460 0.580 - - 0 0 - 0.144 0.125 0.158 - - 0 - 0.00%
2011-09-02 0 0.530 0.530 0.570 0.530 0.530 60,000 31,800 0.5300 0.144 0.144 0.155 0.144 0.144 220,213 0.1444 0.00%
2011-09-01 0 0.530 0.530 0.580 - - 0 0 - 0.144 0.144 0.158 - - 0 - 1.92%
2011-08-31 0 0.540 0.540 0.580 - - 0 0 - 0.142 0.142 0.152 - - 0 - 1.89%
2011-08-30 0 0.530 0.475 0.580 - - 0 0 - 0.139 0.125 0.152 - - 0 - 0.00%
2011-08-29 0 0.530 0.445 0.600 - - 0 0 - 0.139 0.117 0.157 - - 0 - 0.00%
2011-08-26 0 0.530 0.490 0.600 - - 0 0 - 0.139 0.129 0.157 - - 0 - 0.00%
2011-08-25 0 0.530 0.500 0.600 - - 0 0 - 0.139 0.131 0.157 - - 0 - 0.00%
2011-08-24 0 0.530 0.530 0.590 - - 0 0 - 0.139 0.139 0.155 - - 0 - 0.00%
2011-08-23 0 0.530 0.530 0.570 0.530 0.580 60,000 33,760 0.5627 0.139 0.139 0.150 0.139 0.152 228,682 0.1476 -7.02%
2011-08-22 0 0.570 0.520 0.570 0.570 0.570 100,000 57,000 0.5700 0.150 0.136 0.150 0.150 0.150 381,137 0.1496 0.00%
2011-08-19 0 0.570 0.540 0.580 0.570 0.570 20,000 11,400 0.5700 0.150 0.142 0.152 0.150 0.150 76,227 0.1496 9.62%
2011-08-18 0 0.520 0.510 0.580 - - 0 0 - 0.136 0.134 0.152 - - 0 - 0.00%
2011-08-17 0 0.520 0.520 0.580 0.510 0.580 28,000 15,960 0.5700 0.136 0.136 0.152 0.134 0.152 106,718 0.1496 -10.34%
2011-08-16 0 0.580 0.510 0.580 0.580 0.580 4,000 2,320 0.5800 0.152 0.134 0.152 0.152 0.152 15,245 0.1522 16.00%
2011-08-15 0 0.500 0.500 0.640 - - 0 0 - 0.131 0.131 0.168 - - 0 - 0.00%
2011-08-12 0 0.500 0.500 0.610 - - 0 0 - 0.131 0.131 0.160 - - 0 - 0.00%
2011-08-11 0 0.500 0.500 0.540 0.500 0.500 200,000 100,000 0.5000 0.131 0.131 0.142 0.131 0.131 762,274 0.1312 -3.85%
2011-08-10 0 0.520 0.500 0.530 0.520 0.530 80,000 42,200 0.5275 0.136 0.131 0.139 0.136 0.139 304,910 0.1384 0.00%
2011-08-09 0 0.520 0.520 0.530 0.500 0.520 900,000 461,360 0.5126 0.136 0.136 0.139 0.131 0.136 3,430,235 0.1345 0.00%
2011-08-08 0 0.520 0.520 0.530 0.450 0.500 188,000 92,200 0.4904 0.136 0.136 0.139 0.118 0.131 716,538 0.1287 0.00%
2011-08-05 0 0.520 0.520 0.550 0.480 0.530 1,632,000 843,640 0.5169 0.136 0.136 0.144 0.126 0.139 6,220,159 0.1356 -1.89%
2011-08-04 0 0.530 0.530 0.540 0.500 0.550 3,158,944 1,650,772 0.5226 0.139 0.139 0.142 0.131 0.144 12,039,910 0.1371 -7.02%
2011-08-03 0 0.570 0.560 0.580 0.560 0.570 196,000 111,680 0.5698 0.150 0.147 0.152 0.147 0.150 747,029 0.1495 0.00%
2011-08-02 0 0.570 0.570 0.580 0.570 0.600 520,000 303,800 0.5842 0.150 0.150 0.152 0.150 0.157 1,981,913 0.1533 -6.56%
2011-08-01 0 0.610 0.600 0.610 0.600 0.610 512,000 312,240 0.6098 0.160 0.157 0.160 0.157 0.160 1,951,422 0.1600 0.00%
2011-07-29 0 0.610 0.610 0.620 0.600 0.620 400,000 245,480 0.6137 0.160 0.160 0.163 0.157 0.163 1,524,549 0.1610 0.00%
2011-07-28 0 0.610 0.610 0.620 0.600 0.620 384,000 234,200 0.6099 0.160 0.160 0.163 0.157 0.163 1,463,567 0.1600 -1.61%
2011-07-27 0 0.620 0.610 0.620 0.610 0.620 604,000 372,000 0.6159 0.163 0.160 0.163 0.160 0.163 2,302,068 0.1616 1.64%
2011-07-26 0 0.610 0.610 0.620 0.610 0.640 1,126,000 692,000 0.6146 0.160 0.160 0.163 0.160 0.168 4,291,605 0.1612 -3.17%
2011-07-25 0 0.630 0.600 0.640 0.600 0.750 11,249,944 7,403,429 0.6581 0.165 0.157 0.168 0.157 0.197 42,877,718 0.1727

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