Add New Energy Investment Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02623  2012-04-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-02 0 4.500 4.500 4.680 4.500 4.840 661,600 3,058,538 4.6229 4.500 4.500 4.680 4.500 4.840 661,600 4.6229 -6.83%
2026-02-27 0 4.830 4.730 4.830 4.660 4.980 1,258,000 6,042,300 4.8031 4.830 4.730 4.830 4.660 4.980 1,258,000 4.8031 0.62%
2026-02-26 0 4.800 4.800 4.980 4.750 5.020 1,814,200 8,950,932 4.9338 4.800 4.800 4.980 4.750 5.020 1,814,200 4.9338 1.05%
2026-02-25 0 4.750 4.720 4.750 4.000 5.490 6,871,612 35,219,348 5.1253 4.750 4.720 4.750 4.000 5.490 6,871,612 5.1253 -0.07%
2026-02-24 0 5.690 5.660 5.690 4.600 6.680 11,195,101 67,255,391 6.0076 4.753 4.728 4.753 3.843 5.580 13,401,148 5.0186 30.50%
2026-02-23 1 - - - - - 0 0 - 3.642 - - - - 0 - 0.00%
2026-02-20 1 - - - - - 0 0 - 3.642 - - - - 0 - 0.00%
2026-02-16 0 4.360 4.380 4.390 4.350 4.400 26,303 115,603 4.3950 3.642 3.659 3.667 3.634 3.676 31,486 3.6716 0.23%
2026-02-13 0 4.350 4.340 4.380 4.340 4.350 162,000 703,580 4.3431 3.634 3.626 3.659 3.626 3.634 193,923 3.6281 0.00%
2026-02-12 0 4.350 4.300 4.380 4.300 4.400 236,000 1,035,570 4.3880 3.634 3.592 3.659 3.592 3.676 282,505 3.6657 -0.91%
2026-02-11 0 4.390 4.380 4.390 4.280 4.390 90,000 392,460 4.3607 3.667 3.659 3.667 3.575 3.667 107,735 3.6428 0.00%
2026-02-10 0 4.390 4.330 4.390 4.310 4.400 210,600 917,839 4.3582 3.667 3.617 3.667 3.601 3.676 252,100 3.6408 -0.23%
2026-02-09 0 4.400 4.320 4.400 4.240 4.420 749,300 3,268,763 4.3624 3.676 3.609 3.676 3.542 3.692 896,953 3.6443 4.02%
2026-02-06 0 4.230 4.230 4.280 4.200 4.300 378,000 1,620,760 4.2877 3.534 3.534 3.575 3.509 3.592 452,487 3.5819 -1.17%
2026-02-05 0 4.280 4.260 4.280 4.130 4.300 500,000 2,129,920 4.2598 3.575 3.559 3.575 3.450 3.592 598,527 3.5586 3.63%
2026-02-04 0 4.130 4.130 4.240 4.100 4.260 483,000 2,020,280 4.1828 3.450 3.450 3.542 3.425 3.559 578,177 3.4942 1.72%
2026-02-03 0 4.060 4.060 4.120 4.060 4.290 436,000 1,841,500 4.2236 3.392 3.392 3.442 3.392 3.584 521,916 3.5283 -5.58%
2026-02-02 0 4.300 4.130 4.300 4.060 4.560 1,588,100 6,734,288 4.2405 3.592 3.450 3.592 3.392 3.809 1,901,043 3.5424 -4.87%
2026-01-30 0 4.520 4.370 4.520 4.210 4.680 2,754,515 12,157,631 4.4137 3.776 3.651 3.776 3.517 3.910 3,297,305 3.6871 -2.16%
2026-01-29 0 4.620 4.620 4.700 4.080 4.620 702,000 2,947,320 4.1985 3.859 3.859 3.926 3.408 3.859 840,332 3.5073 7.69%
2026-01-28 0 4.290 4.290 4.350 4.290 4.540 461,000 2,016,360 4.3739 3.584 3.584 3.634 3.584 3.793 551,842 3.6539 -2.72%
2026-01-27 0 4.410 4.390 4.410 4.230 4.410 1,564,500 6,815,465 4.3563 3.684 3.667 3.684 3.534 3.684 1,872,792 3.6392 -0.23%
2026-01-26 0 4.420 4.330 4.420 4.240 4.520 745,500 3,268,165 4.3839 3.692 3.617 3.692 3.542 3.776 892,404 3.6622 1.61%
2026-01-23 0 4.350 4.220 4.400 3.890 4.390 2,050,000 8,487,980 4.1405 3.634 3.525 3.676 3.250 3.667 2,453,962 3.4589 6.10%
2026-01-22 0 4.100 3.990 4.100 3.800 4.290 1,931,800 7,790,770 4.0329 3.425 3.333 3.425 3.174 3.584 2,312,470 3.3690 -8.69%
2026-01-21 0 4.490 4.220 4.700 3.980 4.750 2,979,000 13,093,180 4.3952 3.751 3.525 3.926 3.325 3.968 3,566,026 3.6716 -5.47%
2026-01-20 0 4.750 4.660 4.750 4.600 4.760 574,218 2,700,033 4.7021 3.968 3.893 3.968 3.843 3.976 687,370 3.9281 0.64%
2026-01-19 0 4.720 4.750 4.790 4.700 4.800 730,000 3,467,540 4.7501 3.943 3.968 4.001 3.926 4.010 873,850 3.9681 -0.21%
2026-01-16 0 4.730 4.700 4.800 4.550 4.800 983,200 4,675,490 4.7554 3.951 3.926 4.010 3.801 4.010 1,176,944 3.9726 -0.84%
2026-01-15 0 4.770 4.730 4.770 4.640 4.800 717,700 3,384,496 4.7158 3.985 3.951 3.985 3.876 4.010 859,126 3.9395 -0.63%
2026-01-14 0 4.800 4.760 4.800 4.700 4.840 206,229 981,383 4.7587 4.010 3.976 4.010 3.926 4.043 246,867 3.9753 -0.83%
2026-01-13 0 4.840 4.790 4.840 4.750 4.850 673,100 3,231,398 4.8008 4.043 4.001 4.043 3.968 4.052 805,738 4.0105 -0.21%
2026-01-12 0 4.850 4.730 4.850 4.680 4.900 1,099,100 5,293,379 4.8161 4.052 3.951 4.052 3.910 4.093 1,315,683 4.0233 -0.41%
2026-01-09 0 4.870 4.780 4.870 4.750 4.890 452,000 2,189,490 4.8440 4.068 3.993 4.068 3.968 4.085 541,069 4.0466 -0.20%
2026-01-08 0 4.880 4.690 4.880 4.610 4.900 386,000 1,853,800 4.8026 4.077 3.918 4.077 3.851 4.093 462,063 4.0120 2.95%
2026-01-07 0 4.740 4.680 4.800 4.660 4.900 238,800 1,125,722 4.7141 3.960 3.910 4.010 3.893 4.093 285,857 3.9381 -0.84%
2026-01-06 0 4.780 4.700 4.790 4.610 4.820 225,900 1,075,710 4.7619 3.993 3.926 4.001 3.851 4.027 270,415 3.9780 -0.83%
2026-01-05 0 4.820 4.680 4.830 4.680 4.900 450,600 2,152,693 4.7774 4.027 3.910 4.035 3.910 4.093 539,393 3.9910 -1.63%
2026-01-02 0 4.900 4.810 4.900 4.560 4.900 1,291,800 6,238,709 4.8295 4.093 4.018 4.093 3.809 4.093 1,546,355 4.0345 7.46%
2025-12-31 0 4.560 4.550 4.610 4.520 4.780 107,900 494,688 4.5847 3.809 3.801 3.851 3.776 3.993 129,162 3.8300 -1.72%
2025-12-30 0 4.640 4.560 4.650 4.560 4.670 74,600 342,820 4.5954 3.876 3.809 3.885 3.809 3.901 89,300 3.8390 -0.85%
2025-12-29 0 4.680 4.580 4.690 4.510 4.750 519,200 2,419,120 4.6593 3.910 3.826 3.918 3.768 3.968 621,511 3.8923 0.00%
2025-12-24 0 4.680 4.680 4.700 4.510 4.800 165,700 775,810 4.6820 3.910 3.910 3.926 3.768 4.010 198,352 3.9113 -2.09%
2025-12-23 0 4.780 4.600 4.800 4.610 4.870 123,700 582,813 4.7115 3.993 3.843 4.010 3.851 4.068 148,076 3.9359 -0.83%
2025-12-22 0 4.820 4.790 4.820 4.760 4.900 164,200 790,720 4.8156 4.027 4.001 4.027 3.976 4.093 196,556 4.0229 0.21%
2025-12-19 0 4.810 4.700 4.820 4.700 4.850 399,400 1,913,984 4.7921 4.018 3.926 4.027 3.926 4.052 478,104 4.0033 1.26%
2025-12-18 0 4.750 4.590 4.750 4.510 4.870 152,000 707,980 4.6578 3.968 3.834 3.968 3.768 4.068 181,952 3.8910 -0.84%
2025-12-17 0 4.790 4.700 4.800 4.700 4.900 356,000 1,710,700 4.8053 4.001 3.926 4.010 3.926 4.093 426,151 4.0143 -1.64%
2025-12-16 0 4.870 4.710 4.870 4.700 4.950 401,800 1,944,512 4.8395 4.068 3.935 4.068 3.926 4.135 480,977 4.0428 1.46%
2025-12-15 0 4.800 4.800 4.880 4.800 5.000 304,000 1,494,550 4.9163 4.010 4.010 4.077 4.010 4.177 363,905 4.1070 -1.84%
2025-12-12 0 4.890 4.700 4.910 4.560 5.000 480,500 2,364,317 4.9205 4.085 3.926 4.102 3.809 4.177 575,185 4.1105 1.87%
2025-12-11 0 4.800 4.800 4.830 4.510 4.870 127,000 588,180 4.6313 4.010 4.010 4.035 3.768 4.068 152,026 3.8689 6.67%
2025-12-10 0 4.500 4.500 4.670 4.400 4.710 300,500 1,370,785 4.5617 3.759 3.759 3.901 3.676 3.935 359,715 3.8108 -4.66%
2025-12-09 0 4.720 4.660 4.720 4.650 4.860 104,100 494,982 4.7549 3.943 3.893 3.943 3.885 4.060 124,613 3.9721 -1.46%
2025-12-08 0 4.790 4.620 4.790 4.550 4.850 403,400 1,882,889 4.6675 4.001 3.859 4.001 3.801 4.052 482,892 3.8992 0.42%
2025-12-05 0 4.770 4.770 4.880 4.660 4.890 386,000 1,850,680 4.7945 3.985 3.985 4.077 3.893 4.085 462,063 4.0053 -3.05%
2025-12-04 0 4.920 4.870 4.920 4.860 4.990 1,013,200 4,991,590 4.9266 4.110 4.068 4.110 4.060 4.169 1,212,856 4.1156 0.41%
2025-12-03 0 4.900 4.850 4.900 4.600 5.070 949,901 4,686,592 4.9338 4.093 4.052 4.093 3.843 4.235 1,137,083 4.1216 1.87%
2025-12-02 0 4.810 4.810 4.880 4.800 5.080 179,199 877,655 4.8977 4.018 4.018 4.077 4.010 4.244 214,511 4.0914 -2.43%
2025-12-01 0 4.930 4.870 4.930 4.850 5.000 806,200 3,976,260 4.9321 4.118 4.068 4.118 4.052 4.177 965,065 4.1202 5.34%
2025-11-28 0 4.680 4.680 4.800 4.480 4.840 216,000 994,140 4.6025 3.910 3.910 4.010 3.743 4.043 258,564 3.8449 -2.50%
2025-11-27 0 4.800 4.800 4.820 4.800 5.020 745,300 3,670,665 4.9251 4.010 4.010 4.027 4.010 4.194 892,165 4.1143 -1.03%
2025-11-26 0 4.850 4.680 4.850 4.490 4.880 1,246,230 5,759,276 4.6214 4.052 3.910 4.052 3.751 4.077 1,491,805 3.8606 2.54%
2025-11-25 0 4.730 4.570 4.730 4.200 4.990 1,306,300 5,965,160 4.5665 3.951 3.818 3.951 3.509 4.169 1,563,713 3.8147 -2.07%
2025-11-24 0 4.830 4.830 4.900 4.830 4.930 143,600 701,332 4.8839 4.035 4.035 4.093 4.035 4.118 171,897 4.0800 -0.41%
2025-11-21 0 4.850 4.760 4.850 4.770 5.000 946,300 4,591,406 4.8520 4.052 3.976 4.052 3.985 4.177 1,132,773 4.0532 -4.34%
2025-11-20 0 5.070 5.000 5.070 5.000 5.270 898,700 4,600,373 5.1189 4.235 4.177 4.235 4.177 4.402 1,075,793 4.2763 -0.20%
2025-11-19 0 5.080 5.080 5.170 4.790 5.290 1,859,200 9,492,692 5.1058 4.244 4.244 4.319 4.001 4.419 2,225,564 4.2653 3.46%
2025-11-18 0 4.910 4.900 4.910 4.880 5.160 1,555,200 7,724,361 4.9668 4.102 4.093 4.102 4.077 4.311 1,861,659 4.1492 -4.84%
2025-11-17 0 5.160 5.160 5.170 4.960 5.370 1,544,100 7,915,237 5.1261 4.311 4.311 4.319 4.144 4.486 1,848,372 4.2823 4.03%
2025-11-14 0 4.960 4.950 4.960 4.600 5.000 1,266,900 6,180,120 4.8781 4.144 4.135 4.144 3.843 4.177 1,516,549 4.0751 3.33%
2025-11-13 0 4.800 4.800 4.840 4.600 5.320 1,823,400 9,017,651 4.9455 4.010 4.010 4.043 3.843 4.444 2,182,710 4.1314 7.62%
2025-11-12 0 4.460 4.340 4.480 4.310 4.950 2,761,763 13,094,024 4.7412 3.726 3.626 3.743 3.601 4.135 3,305,981 3.9607 -8.04%
2025-11-11 0 4.850 4.700 4.850 4.410 6.200 10,524,100 54,990,311 5.2252 4.052 3.926 4.052 3.684 5.179 12,597,923 4.3650 9.98%
2025-11-10 0 4.410 4.110 4.410 3.070 5.450 9,599,300 41,369,999 4.3097 3.684 3.433 3.684 2.565 4.553 11,490,887 3.6002 47.00%
2025-11-07 0 3.000 3.000 3.070 3.000 3.200 2,194,229 6,747,902 3.0753 2.506 2.506 2.565 2.506 2.673 2,626,612 2.5691 0.00%
2025-11-06 0 3.000 3.000 3.130 2.900 3.400 3,362,766 10,403,085 3.0936 2.506 2.506 2.615 2.423 2.840 4,025,415 2.5844 3.45%
2025-11-05 0 2.900 2.860 2.900 2.750 3.130 4,239,532 12,580,274 2.9674 2.423 2.389 2.423 2.297 2.615 5,074,952 2.4789 -7.05%
2025-11-04 0 3.120 3.120 3.140 0.920 4.000 17,479,765 58,424,048 3.3424 2.606 2.606 2.623 0.769 3.342 20,924,235 2.7922 290.00%
2025-11-03 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2025-10-15 0 0.800 0.760 0.830 0.760 0.800 133,000 105,380 0.7923 0.668 0.635 0.693 0.635 0.668 159,208 0.6619 1.27%
2025-10-14 0 0.790 0.790 0.820 0.740 0.790 61,500 47,350 0.7699 0.660 0.660 0.685 0.618 0.660 73,619 0.6432 -1.25%
2025-10-13 0 0.800 0.800 0.840 0.710 0.880 871,500 719,570 0.8257 0.668 0.668 0.702 0.593 0.735 1,043,233 0.6897 2.56%
2025-10-10 0 0.780 0.620 0.780 - - 500 365 0.7300 0.652 0.518 0.652 - - 599 0.6098 0.00%
2025-10-09 0 0.780 0.610 0.780 0.690 0.800 91,500 66,965 0.7319 0.652 0.510 0.652 0.576 0.668 109,531 0.6114 1.30%
2025-10-08 0 0.770 0.600 0.770 0.770 0.780 6,000 4,640 0.7733 0.643 0.501 0.643 0.643 0.652 7,182 0.6460 0.00%
2025-10-06 0 0.770 0.590 0.770 0.770 0.770 10,000 7,700 0.7700 0.643 0.493 0.643 0.643 0.643 11,971 0.6432 -2.53%
2025-10-03 0 0.790 0.600 0.790 - - 0 0 - 0.660 0.501 0.660 - - 0 - -1.25%
2025-10-02 0 0.800 0.650 0.800 - - 0 0 - 0.668 0.543 0.668 - - 0 - 0.00%
2025-09-30 0 0.800 0.650 0.800 0.800 0.800 2,000 1,600 0.8000 0.668 0.543 0.668 0.668 0.668 2,394 0.6683 5.26%
2025-09-29 0 0.760 0.570 0.760 0.760 0.760 2,000 1,520 0.7600 0.635 0.476 0.635 0.635 0.635 2,394 0.6349 4.11%
2025-09-26 0 0.730 0.660 0.740 0.700 0.750 76,000 55,630 0.7320 0.610 0.551 0.618 0.585 0.627 90,976 0.6115 0.00%
2025-09-25 0 0.730 0.660 0.730 0.650 0.750 114,900 80,148 0.6975 0.610 0.551 0.610 0.543 0.627 137,542 0.5827 15.87%
2025-09-24 0 0.630 0.580 0.630 - - 0 0 - 0.526 0.485 0.526 - - 0 - 0.00%
2025-09-23 0 0.630 0.580 0.630 - - 0 0 - 0.526 0.485 0.526 - - 0 - 0.00%
2025-09-22 0 0.630 0.580 0.630 0.560 0.640 56,500 33,910 0.6002 0.526 0.485 0.526 0.468 0.535 67,634 0.5014 -1.56%
2025-09-19 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.535 0.501 0.535 0.535 0.535 2,394 0.5346 0.00%
2025-09-18 0 0.640 0.590 0.640 0.570 0.680 57,100 35,484 0.6214 0.535 0.493 0.535 0.476 0.568 68,352 0.5191 0.00%
2025-09-17 0 0.640 0.600 0.640 0.570 0.690 35,000 22,520 0.6434 0.535 0.501 0.535 0.476 0.576 41,897 0.5375 0.00%
2025-09-16 0 0.640 0.590 0.640 0.550 0.750 118,500 73,245 0.6181 0.535 0.493 0.535 0.459 0.627 141,851 0.5164 16.36%
2025-09-15 0 0.550 0.495 0.550 - - 0 0 - 0.459 0.414 0.459 - - 0 - 0.00%
2025-09-12 0 0.550 0.540 0.560 0.540 0.580 37,433 20,915 0.5587 0.459 0.451 0.468 0.451 0.485 44,809 0.4668 1.85%
2025-09-11 0 0.540 0.510 0.550 0.530 0.550 20,000 10,780 0.5390 0.451 0.426 0.459 0.443 0.459 23,941 0.4503 1.89%
2025-09-10 0 0.530 0.520 0.530 0.500 0.570 128,000 66,360 0.5184 0.443 0.434 0.443 0.418 0.476 153,223 0.4331 6.00%
2025-09-09 0 0.500 0.490 0.500 0.490 0.500 7,000 3,420 0.4886 0.418 0.409 0.418 0.409 0.418 8,379 0.4081 1.01%
2025-09-08 0 0.495 0.480 0.510 0.490 0.495 12,400 6,086 0.4908 0.414 0.401 0.426 0.409 0.414 14,843 0.4100 1.02%
2025-09-05 0 0.490 0.465 0.490 0.475 0.490 5,500 2,590 0.4709 0.409 0.388 0.409 0.397 0.409 6,584 0.3934 0.00%
2025-09-04 0 0.490 0.455 0.490 - - 0 0 - 0.409 0.380 0.409 - - 0 - -1.01%
2025-09-03 0 0.495 0.480 0.490 0.480 0.495 12,000 5,790 0.4825 0.414 0.401 0.409 0.401 0.414 14,365 0.4031 0.00%
2025-09-02 0 0.495 0.480 0.495 0.480 0.495 10,500 5,025 0.4786 0.414 0.401 0.414 0.401 0.414 12,569 0.3998 0.00%
2025-09-01 0 0.495 0.480 0.500 0.480 0.495 20,000 9,630 0.4815 0.414 0.401 0.418 0.401 0.414 23,941 0.4022 -1.00%
2025-08-29 0 0.500 0.490 0.520 0.490 0.500 14,500 7,140 0.4924 0.418 0.409 0.434 0.409 0.418 17,357 0.4114 0.00%
2025-08-28 0 0.500 0.480 0.500 - - 0 0 - 0.418 0.401 0.418 - - 0 - -1.96%
2025-08-27 0 0.510 0.480 0.530 - - 0 0 - 0.426 0.401 0.443 - - 0 - 0.00%
2025-08-26 0 0.510 0.485 0.510 0.480 0.510 9,800 4,806 0.4904 0.426 0.405 0.426 0.401 0.426 11,731 0.4097 0.00%
2025-08-25 0 0.510 0.490 0.510 0.485 0.540 67,000 34,050 0.5082 0.426 0.409 0.426 0.405 0.451 80,203 0.4245 5.15%
2025-08-22 0 0.485 0.485 0.490 0.470 0.485 98,600 46,380 0.4704 0.405 0.405 0.409 0.393 0.405 118,030 0.3930 -2.02%
2025-08-21 0 0.495 0.485 0.510 0.495 0.495 3,000 1,455 0.4850 0.414 0.405 0.426 0.414 0.414 3,591 0.4052 3.13%
2025-08-20 0 0.480 0.480 0.490 0.480 0.510 24,689 12,036 0.4875 0.401 0.401 0.409 0.401 0.426 29,554 0.4073 -5.88%
2025-08-19 0 0.510 0.480 0.510 - - 0 0 - 0.426 0.401 0.426 - - 0 - 0.00%
2025-08-18 0 0.510 0.510 0.540 0.510 0.530 50,500 25,775 0.5104 0.426 0.426 0.451 0.426 0.443 60,451 0.4264 0.00%
2025-08-15 0 0.510 0.465 0.510 0.510 0.510 2,000 1,020 0.5100 0.426 0.388 0.426 0.426 0.426 2,394 0.4260 2.00%
2025-08-14 0 0.500 0.500 0.540 0.490 0.490 2,000 980 0.4900 0.418 0.418 0.451 0.409 0.409 2,394 0.4093 2.04%
2025-08-13 0 0.490 0.470 0.490 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2025-08-12 0 0.490 0.450 0.490 - - 1,500 645 0.4300 0.409 0.376 0.409 - - 1,796 0.3592 0.00%
2025-08-11 0 0.490 0.455 0.490 - - 0 0 - 0.409 0.380 0.409 - - 0 - 0.00%
2025-08-08 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 0.409 0.376 0.409 0.409 0.409 2,394 0.4093 0.00%
2025-08-07 0 0.490 0.430 0.490 - - 0 0 - 0.409 0.359 0.409 - - 0 - 0.00%
2025-08-06 0 0.490 0.440 0.490 - - 0 0 - 0.409 0.368 0.409 - - 0 - 0.00%
2025-08-05 0 0.490 0.470 0.490 0.465 0.490 4,500 2,135 0.4744 0.409 0.393 0.409 0.388 0.409 5,387 0.3963 1.03%
2025-08-04 0 0.485 0.485 0.500 - - 0 0 - 0.405 0.405 0.418 - - 0 - 2.11%
2025-08-01 0 0.475 0.475 0.485 0.475 0.485 32,000 15,220 0.4756 0.397 0.397 0.405 0.397 0.405 38,306 0.3973 -2.06%
2025-07-31 0 0.485 0.465 0.485 - - 0 0 - 0.405 0.388 0.405 - - 0 - -3.00%
2025-07-30 0 0.500 0.475 0.500 0.475 0.500 74,000 35,450 0.4791 0.418 0.397 0.418 0.397 0.418 88,582 0.4002 -3.85%
2025-07-29 0 0.520 0.470 0.520 - - 0 0 - 0.434 0.393 0.434 - - 0 - 0.00%
2025-07-28 0 0.520 0.520 0.530 0.480 0.490 17,333 8,333 0.4808 0.434 0.434 0.443 0.401 0.409 20,749 0.4016 0.00%
2025-07-25 0 0.520 0.520 0.550 - - 0 0 - 0.434 0.434 0.459 - - 0 - 4.00%
2025-07-24 0 0.500 0.470 0.510 - - 0 0 - 0.418 0.393 0.426 - - 0 - 0.00%
2025-07-23 0 0.500 0.500 0.530 0.500 0.510 12,000 6,020 0.5017 0.418 0.418 0.443 0.418 0.426 14,365 0.4191 -5.66%
2025-07-22 0 0.530 0.470 0.530 - - 1,000 480 0.4800 0.443 0.393 0.443 - - 1,197 0.4010 0.00%
2025-07-21 0 0.530 0.470 0.530 0.540 0.540 10,000 5,160 0.5160 0.443 0.393 0.443 0.451 0.451 11,971 0.4311 7.07%
2025-07-18 0 0.495 0.470 0.500 - - 0 0 - 0.414 0.393 0.418 - - 0 - 0.00%
2025-07-17 0 0.495 0.470 0.530 - - 0 0 - 0.414 0.393 0.443 - - 0 - 0.00%
2025-07-16 0 0.495 0.470 0.500 0.470 0.500 52,500 24,815 0.4727 0.414 0.393 0.418 0.393 0.418 62,845 0.3949 0.00%
2025-07-15 0 0.495 0.460 0.490 0.465 0.495 10,500 5,037 0.4797 0.414 0.384 0.409 0.388 0.414 12,569 0.4007 2.06%
2025-07-14 0 0.485 0.470 0.485 0.485 0.485 10,000 4,850 0.4850 0.405 0.393 0.405 0.405 0.405 11,971 0.4052 -1.02%
2025-07-11 0 0.490 0.480 0.490 0.470 0.490 16,300 7,675 0.4709 0.409 0.401 0.409 0.393 0.409 19,512 0.3933 -1.01%
2025-07-10 0 0.495 0.480 0.495 0.480 0.495 7,000 3,370 0.4814 0.414 0.401 0.414 0.401 0.414 8,379 0.4022 -1.00%
2025-07-09 0 0.500 0.465 0.495 - - 0 0 - 0.418 0.388 0.414 - - 0 - 0.00%
2025-07-08 0 0.500 0.465 0.500 0.475 0.530 108,000 52,120 0.4826 0.418 0.388 0.418 0.397 0.443 129,282 0.4031 5.26%
2025-07-07 0 0.475 0.430 0.475 0.465 0.475 26,000 12,220 0.4700 0.397 0.359 0.397 0.388 0.397 31,123 0.3926 1.06%
2025-07-04 0 0.470 0.465 0.470 0.470 0.470 24,000 11,280 0.4700 0.393 0.388 0.393 0.393 0.393 28,729 0.3926 -3.09%
2025-07-03 0 0.485 0.465 0.480 0.455 0.560 37,000 17,735 0.4793 0.405 0.388 0.401 0.380 0.468 44,291 0.4004 -6.73%
2025-07-02 0 0.520 0.480 0.520 0.475 0.560 116,000 59,020 0.5088 0.434 0.401 0.434 0.397 0.468 138,858 0.4250 8.33%
2025-06-30 0 0.480 0.445 0.480 0.480 0.480 40,000 19,200 0.4800 0.401 0.372 0.401 0.401 0.401 47,882 0.4010 0.00%
2025-06-27 0 0.480 0.445 0.480 0.480 0.480 20,000 9,600 0.4800 0.401 0.372 0.401 0.401 0.401 23,941 0.4010 -2.04%
2025-06-26 0 0.490 0.450 0.570 - - 0 0 - 0.409 0.376 0.476 - - 0 - 0.00%
2025-06-25 0 0.490 0.440 0.490 - - 0 0 - 0.409 0.368 0.409 - - 0 - -1.01%
2025-06-24 0 0.495 0.495 0.550 0.480 0.480 20,000 9,600 0.4800 0.414 0.414 0.459 0.401 0.401 23,941 0.4010 1.02%
2025-06-23 0 0.490 0.445 0.490 - - 0 0 - 0.409 0.372 0.409 - - 0 - -2.00%
2025-06-20 0 0.500 0.455 0.520 0.445 0.500 4,000 1,890 0.4725 0.418 0.380 0.434 0.372 0.418 4,788 0.3947 -3.85%
2025-06-19 0 0.520 0.445 0.520 0.520 0.520 4,000 2,080 0.5200 0.434 0.372 0.434 0.434 0.434 4,788 0.4344 7.22%
2025-06-18 0 0.485 0.470 0.490 0.470 0.485 5,500 2,562 0.4658 0.405 0.393 0.409 0.393 0.405 6,584 0.3891 0.00%
2025-06-17 0 0.485 0.470 0.490 0.450 0.485 120,200 56,404 0.4693 0.405 0.393 0.409 0.376 0.405 143,886 0.3920 -6.73%
2025-06-16 0 0.520 0.470 0.520 - - 0 0 - 0.434 0.393 0.434 - - 0 - -1.89%
2025-06-13 0 0.530 0.470 0.550 0.485 0.550 11,000 5,580 0.5073 0.443 0.393 0.459 0.405 0.459 13,168 0.4238 -3.64%
2025-06-12 0 0.550 0.500 0.550 0.560 0.560 2,700 1,456 0.5393 0.459 0.418 0.459 0.468 0.468 3,232 0.4505 -3.51%
2025-06-11 0 0.570 0.510 0.570 0.570 0.590 6,000 3,480 0.5800 0.476 0.426 0.476 0.476 0.493 7,182 0.4845 11.76%
2025-06-10 0 0.510 0.510 0.590 0.440 0.600 353,058 187,161 0.5301 0.426 0.426 0.493 0.368 0.501 422,630 0.4428 21.43%
2025-06-09 0 0.420 0.430 0.440 0.420 0.435 74,132 31,197 0.4208 0.351 0.359 0.368 0.351 0.363 88,740 0.3516 -1.18%
2025-06-06 0 0.425 0.390 0.425 0.380 0.430 66,000 26,510 0.4017 0.355 0.326 0.355 0.317 0.359 79,006 0.3355 1.19%
2025-06-05 0 0.420 0.395 0.435 - - 0 0 - 0.351 0.330 0.363 - - 0 - 0.00%
2025-06-04 0 0.420 0.395 0.435 - - 0 0 - 0.351 0.330 0.363 - - 0 - 0.00%
2025-06-03 0 0.420 0.410 0.420 0.390 0.420 86,000 34,540 0.4016 0.351 0.343 0.351 0.326 0.351 102,947 0.3355 0.00%
2025-06-02 0 0.420 0.420 0.440 - - 2,000 840 0.4200 0.351 0.351 0.368 - - 2,394 0.3509 -2.33%
2025-05-30 0 0.430 0.410 0.440 0.430 0.430 2,000 860 0.4300 0.359 0.343 0.368 0.359 0.359 2,394 0.3592 2.38%
2025-05-29 0 0.420 0.420 0.430 0.415 0.430 12,000 5,040 0.4200 0.351 0.351 0.359 0.347 0.359 14,365 0.3509 -2.33%
2025-05-28 0 0.430 0.415 0.435 - - 0 0 - 0.359 0.347 0.363 - - 0 - 0.00%
2025-05-27 0 0.430 0.430 0.440 0.410 0.445 80,000 34,450 0.4306 0.359 0.359 0.368 0.343 0.372 95,764 0.3597 -6.52%
2025-05-26 0 0.460 0.415 0.460 - - 0 0 - 0.384 0.347 0.384 - - 0 - 0.00%
2025-05-23 0 0.460 0.415 0.455 0.405 0.485 94,262 42,496 0.4508 0.384 0.347 0.380 0.338 0.405 112,837 0.3766 -4.17%
2025-05-22 0 0.480 0.445 0.490 0.455 0.480 34,000 15,700 0.4618 0.401 0.372 0.409 0.380 0.401 40,700 0.3858 -3.03%
2025-05-21 0 0.495 0.455 0.530 0.495 0.495 2,000 990 0.4950 0.414 0.380 0.443 0.414 0.414 2,394 0.4135 3.13%
2025-05-20 0 0.480 0.480 0.485 0.480 0.480 4,000 1,920 0.4800 0.401 0.401 0.405 0.401 0.401 4,788 0.4010 -1.03%
2025-05-19 0 0.485 0.445 0.530 - - 0 0 - 0.405 0.372 0.443 - - 0 - 0.00%
2025-05-16 0 0.485 0.445 0.530 0.485 0.485 4,000 1,940 0.4850 0.405 0.372 0.443 0.405 0.405 4,788 0.4052 0.00%
2025-05-15 0 0.485 0.460 0.485 0.445 0.485 15,000 6,905 0.4603 0.405 0.384 0.405 0.372 0.405 17,956 0.3846 3.19%
2025-05-14 0 0.470 0.445 0.475 - - 0 0 - 0.393 0.372 0.397 - - 0 - 0.00%
2025-05-13 0 0.470 0.435 0.475 - - 0 0 - 0.393 0.363 0.397 - - 0 - 0.00%
2025-05-12 0 0.470 0.435 0.475 0.440 0.475 6,500 2,975 0.4577 0.393 0.363 0.397 0.368 0.397 7,781 0.3823 0.00%
2025-05-09 0 0.470 0.440 0.475 - - 100 42 0.4200 0.393 0.368 0.397 - - 120 0.3509 0.00%
2025-05-08 0 0.470 0.440 0.475 - - 0 0 - 0.393 0.368 0.397 - - 0 - 0.00%
2025-05-07 0 0.470 0.440 0.480 - - 0 0 - 0.393 0.368 0.401 - - 0 - 0.00%
2025-05-06 0 0.470 0.440 0.475 0.450 0.470 38,000 17,480 0.4600 0.393 0.368 0.397 0.376 0.393 45,488 0.3843 -3.09%
2025-05-02 0 0.485 0.450 0.490 - - 1,000 455 0.4550 0.405 0.376 0.409 - - 1,197 0.3801 0.00%
2025-04-30 0 0.485 0.450 0.485 - - 0 0 - 0.405 0.376 0.405 - - 0 - 0.00%
2025-04-29 0 0.485 0.470 0.485 0.470 0.485 5,500 2,565 0.4664 0.405 0.393 0.405 0.393 0.405 6,584 0.3896 -1.02%
2025-04-28 0 0.490 0.470 0.495 - - 0 0 - 0.409 0.393 0.414 - - 0 - -1.01%
2025-04-25 0 0.495 0.475 0.500 0.470 0.495 4,000 1,930 0.4825 0.414 0.397 0.418 0.393 0.414 4,788 0.4031 -1.00%
2025-04-24 0 0.500 0.470 0.510 - - 0 0 - 0.418 0.393 0.426 - - 0 - 0.00%
2025-04-23 0 0.500 0.470 0.510 0.500 0.500 4,000 2,000 0.5000 0.418 0.393 0.426 0.418 0.418 4,788 0.4177 -1.96%
2025-04-22 0 0.510 0.480 0.510 - - 0 0 - 0.426 0.401 0.426 - - 0 - 0.00%
2025-04-17 0 0.510 0.480 0.510 - - 0 0 - 0.426 0.401 0.426 - - 0 - 0.00%
2025-04-16 0 0.510 0.480 0.510 - - 0 0 - 0.426 0.401 0.426 - - 0 - 0.00%
2025-04-15 0 0.510 0.480 0.520 0.510 0.510 2,000 1,020 0.5100 0.426 0.401 0.434 0.426 0.426 2,394 0.4260 -1.92%
2025-04-14 0 0.520 0.470 0.520 - - 0 0 - 0.434 0.393 0.434 - - 0 - 0.00%
2025-04-11 0 0.520 0.470 0.520 - - 0 0 - 0.434 0.393 0.434 - - 0 - 0.00%
2025-04-10 0 0.520 0.480 0.520 0.520 0.520 4,000 2,080 0.5200 0.434 0.401 0.434 0.434 0.434 4,788 0.4344 0.00%
2025-04-09 0 0.520 0.470 0.520 - - 0 0 - 0.434 0.393 0.434 - - 0 - 0.00%
2025-04-08 0 0.520 0.455 0.510 0.480 0.520 68,000 33,320 0.4900 0.434 0.380 0.426 0.401 0.434 81,400 0.4093 -7.14%
2025-04-07 0 0.560 0.520 0.580 - - 1,333 666 0.4996 0.468 0.434 0.485 - - 1,596 0.4174 0.00%
2025-04-03 0 0.560 0.520 0.580 0.510 0.560 12,000 6,400 0.5333 0.468 0.434 0.485 0.426 0.468 14,365 0.4455 0.00%
2025-04-02 0 0.560 0.520 0.580 - - 0 0 - 0.468 0.434 0.485 - - 0 - 0.00%
2025-04-01 0 0.560 0.510 0.560 - - 0 0 - 0.468 0.426 0.468 - - 0 - 0.00%
2025-03-31 0 0.560 0.520 0.560 - - 0 0 - 0.468 0.434 0.468 - - 0 - 0.00%
2025-03-28 0 0.560 0.560 0.580 0.530 0.530 6,000 3,180 0.5300 0.468 0.468 0.485 0.443 0.443 7,182 0.4428 0.00%
2025-03-27 0 0.560 0.510 0.560 0.540 0.560 12,000 6,520 0.5433 0.468 0.426 0.468 0.451 0.468 14,365 0.4539 1.82%
2025-03-26 0 0.550 0.520 0.580 - - 0 0 - 0.459 0.434 0.485 - - 0 - 0.00%
2025-03-25 0 0.550 0.550 0.570 0.530 0.580 46,800 26,900 0.5748 0.459 0.459 0.476 0.443 0.485 56,022 0.4802 -5.17%
2025-03-24 0 0.580 0.520 0.580 0.510 0.580 16,500 8,870 0.5376 0.485 0.434 0.485 0.426 0.485 19,751 0.4491 5.45%
2025-03-21 0 0.550 0.550 0.570 - - 0 0 - 0.459 0.459 0.476 - - 0 - 3.77%
2025-03-20 0 0.530 0.510 0.570 0.520 0.530 42,600 22,512 0.5285 0.443 0.426 0.476 0.434 0.443 50,995 0.4415 0.00%
2025-03-19 0 0.530 0.510 0.580 - - 8,000 4,240 0.5300 0.443 0.426 0.485 - - 9,576 0.4428 0.00%
2025-03-18 0 0.530 0.510 0.590 0.550 0.570 16,000 8,780 0.5488 0.443 0.426 0.493 0.459 0.476 19,153 0.4584 0.00%
2025-03-17 0 0.530 0.510 0.530 0.530 0.530 8,000 4,240 0.5300 0.443 0.426 0.443 0.443 0.443 9,576 0.4428 0.00%
2025-03-14 0 0.530 0.510 0.530 0.510 0.530 23,500 12,140 0.5166 0.443 0.426 0.443 0.426 0.443 28,131 0.4316 0.00%
2025-03-13 0 0.530 0.510 0.530 0.495 0.530 112,000 56,640 0.5057 0.443 0.426 0.443 0.414 0.443 134,070 0.4225 6.00%
2025-03-12 0 0.500 0.470 0.500 0.500 0.500 10,000 5,000 0.5000 0.418 0.393 0.418 0.418 0.418 11,971 0.4177 1.01%
2025-03-11 0 0.495 0.495 0.520 0.495 0.520 148,000 75,070 0.5072 0.414 0.414 0.434 0.414 0.434 177,164 0.4237 -8.33%
2025-03-10 0 0.540 0.520 0.560 0.530 0.560 12,000 6,600 0.5500 0.451 0.434 0.468 0.443 0.468 14,365 0.4595 1.89%
2025-03-07 0 0.530 0.500 0.560 0.530 0.560 52,000 27,740 0.5335 0.443 0.418 0.468 0.443 0.468 62,247 0.4456 -7.02%
2025-03-06 0 0.570 0.530 0.570 - - 500 245 0.4900 0.476 0.443 0.476 - - 599 0.4093 -1.72%
2025-03-05 0 0.580 0.530 0.580 0.520 0.580 10,000 5,560 0.5560 0.485 0.443 0.485 0.434 0.485 11,971 0.4645 3.57%
2025-03-04 0 0.560 0.530 0.560 0.540 0.580 31,500 17,420 0.5530 0.468 0.443 0.468 0.451 0.485 37,707 0.4620 0.00%
2025-03-03 0 0.560 0.540 0.580 0.510 0.560 96,500 50,695 0.5253 0.468 0.451 0.485 0.426 0.468 115,516 0.4389 -3.45%
2025-02-28 0 0.580 0.530 0.580 - - 0 0 - 0.485 0.443 0.485 - - 0 - 0.00%
2025-02-27 0 0.580 0.530 0.580 - - 0 0 - 0.485 0.443 0.485 - - 0 - 0.00%
2025-02-26 0 0.580 0.530 0.580 0.570 0.580 36,000 20,560 0.5711 0.485 0.443 0.485 0.476 0.485 43,094 0.4771 0.00%
2025-02-25 0 0.580 0.520 0.580 0.550 0.580 24,400 13,700 0.5615 0.485 0.434 0.485 0.459 0.485 29,208 0.4690 5.45%
2025-02-24 0 0.550 0.510 0.550 0.500 0.590 273,000 146,020 0.5349 0.459 0.426 0.459 0.418 0.493 326,796 0.4468 -8.33%
2025-02-21 0 0.600 0.570 0.600 - - 0 0 - 0.501 0.476 0.501 - - 0 - 0.00%
2025-02-20 0 0.600 0.570 0.600 0.570 0.610 4,000 2,360 0.5900 0.501 0.476 0.501 0.476 0.510 4,788 0.4929 5.26%
2025-02-19 0 0.570 0.550 0.570 0.570 0.600 47,000 27,600 0.5872 0.476 0.459 0.476 0.476 0.501 56,262 0.4906 -5.00%
2025-02-18 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - 0.00%
2025-02-17 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - 0.00%
2025-02-14 0 0.600 0.550 0.600 0.580 0.600 34,500 20,420 0.5919 0.501 0.459 0.501 0.485 0.501 41,298 0.4945 3.45%
2025-02-13 0 0.580 0.550 0.580 - - 0 0 - 0.485 0.459 0.485 - - 0 - 0.00%
2025-02-12 0 0.580 0.560 0.580 0.550 0.580 43,000 23,830 0.5542 0.485 0.468 0.485 0.459 0.485 51,473 0.4630 0.00%
2025-02-11 0 0.580 0.550 0.580 - - 0 0 - 0.485 0.459 0.485 - - 0 - -1.69%
2025-02-10 0 0.590 0.550 0.590 0.590 0.590 2,000 1,180 0.5900 0.493 0.459 0.493 0.493 0.493 2,394 0.4929 1.72%
2025-02-07 0 0.580 0.550 0.580 0.570 0.580 14,000 8,000 0.5714 0.485 0.459 0.485 0.476 0.485 16,759 0.4774 -1.69%
2025-02-06 0 0.590 0.550 0.600 0.550 0.590 5,300 2,943 0.5553 0.493 0.459 0.501 0.459 0.493 6,344 0.4639 -1.67%
2025-02-05 0 0.600 0.550 0.600 0.540 0.600 57,400 31,455 0.5480 0.501 0.459 0.501 0.451 0.501 68,711 0.4578 1.69%
2025-02-04 0 0.590 0.540 0.590 - - 0 0 - 0.493 0.451 0.493 - - 0 - 0.00%
2025-02-03 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2025-01-28 0 0.590 0.540 0.600 0.580 0.590 4,000 2,340 0.5850 0.493 0.451 0.501 0.485 0.493 4,788 0.4887 1.72%
2025-01-27 0 0.580 0.570 0.580 0.570 0.590 25,000 14,410 0.5764 0.485 0.476 0.485 0.476 0.493 29,926 0.4815 -4.92%
2025-01-24 0 0.610 0.570 0.620 0.550 0.610 15,000 8,700 0.5800 0.510 0.476 0.518 0.459 0.510 17,956 0.4845 0.00%
2025-01-23 0 0.610 0.570 0.610 - - 0 0 - 0.510 0.476 0.510 - - 0 - 0.00%
2025-01-22 0 0.610 0.570 0.610 - - 0 0 - 0.510 0.476 0.510 - - 0 - 0.00%
2025-01-21 0 0.610 0.570 0.620 - - 0 0 - 0.510 0.476 0.518 - - 0 - 0.00%
2025-01-20 0 0.610 0.570 0.620 - - 300 159 0.5300 0.510 0.476 0.518 - - 359 0.4428 0.00%
2025-01-17 0 0.610 0.570 0.610 - - 0 0 - 0.510 0.476 0.510 - - 0 - 0.00%
2025-01-16 0 0.610 0.570 0.620 0.610 0.610 2,000 1,220 0.6100 0.510 0.476 0.518 0.510 0.510 2,394 0.5096 1.67%
2025-01-15 0 0.600 0.570 0.610 - - 0 0 - 0.501 0.476 0.510 - - 0 - 0.00%
2025-01-14 0 0.600 0.570 0.610 - - 0 0 - 0.501 0.476 0.510 - - 0 - 0.00%
2025-01-13 0 0.600 0.570 0.610 - - 0 0 - 0.501 0.476 0.510 - - 0 - 0.00%
2025-01-10 0 0.600 0.570 0.600 - - 0 0 - 0.501 0.476 0.501 - - 0 - -6.25%
2025-01-09 0 0.640 0.610 0.640 0.590 0.640 8,000 4,900 0.6125 0.535 0.510 0.535 0.493 0.535 9,576 0.5117 6.67%
2025-01-08 0 0.600 0.530 0.600 - - 0 0 - 0.501 0.443 0.501 - - 0 - 0.00%
2025-01-07 0 0.600 0.530 0.600 - - 0 0 - 0.501 0.443 0.501 - - 0 - 0.00%
2025-01-06 0 0.600 0.570 0.600 0.580 0.600 12,000 7,010 0.5842 0.501 0.476 0.501 0.485 0.501 14,365 0.4880 -4.76%
2025-01-03 0 0.630 0.540 0.620 0.590 0.640 74,000 44,720 0.6043 0.526 0.451 0.518 0.493 0.535 88,582 0.5048 1.61%
2025-01-02 0 0.620 0.570 0.620 0.600 0.620 22,000 13,240 0.6018 0.518 0.476 0.518 0.501 0.518 26,335 0.5027 -3.12%
2024-12-31 0 0.640 0.600 0.640 - - 0 0 - 0.535 0.501 0.535 - - 0 - 0.00%
2024-12-30 0 0.640 0.600 0.640 - - 0 0 - 0.535 0.501 0.535 - - 0 - -3.03%
2024-12-27 0 0.660 0.610 0.650 0.550 0.670 24,500 15,450 0.6306 0.551 0.510 0.543 0.459 0.560 29,328 0.5268 6.45%
2024-12-24 0 0.620 0.550 0.630 - - 0 0 - 0.518 0.459 0.526 - - 0 - 0.00%
2024-12-23 0 0.620 0.580 0.620 0.600 0.640 84,000 50,720 0.6038 0.518 0.485 0.518 0.501 0.535 100,553 0.5044 -8.82%
2024-12-20 0 0.680 0.630 0.680 - - 400 244 0.6100 0.568 0.526 0.568 - - 479 0.5096 0.00%
2024-12-19 0 0.680 0.640 0.690 - - 0 0 - 0.568 0.535 0.576 - - 0 - 0.00%
2024-12-18 0 0.680 0.630 0.690 - - 0 0 - 0.568 0.526 0.576 - - 0 - 0.00%
2024-12-17 0 0.680 0.630 0.690 0.680 0.680 2,000 1,360 0.6800 0.568 0.526 0.576 0.568 0.568 2,394 0.5681 1.49%
2024-12-16 0 0.670 0.630 0.670 - - 0 0 - 0.560 0.526 0.560 - - 0 - -2.90%
2024-12-13 0 0.690 0.630 0.680 - - 500 305 0.6100 0.576 0.526 0.568 - - 599 0.5096 0.00%
2024-12-12 0 0.690 0.640 0.690 0.610 0.690 100,500 62,850 0.6254 0.576 0.535 0.576 0.510 0.576 120,304 0.5224 4.55%
2024-12-11 0 0.660 0.620 0.670 0.660 0.660 2,000 1,320 0.6600 0.551 0.518 0.560 0.551 0.551 2,394 0.5514 3.13%
2024-12-10 0 0.640 0.640 0.650 0.630 0.660 97,700 62,600 0.6407 0.535 0.535 0.543 0.526 0.551 116,952 0.5353 -8.57%
2024-12-09 0 0.700 0.640 0.700 0.650 0.710 71,500 47,870 0.6695 0.585 0.535 0.585 0.543 0.593 85,589 0.5593 6.06%
2024-12-06 0 0.660 0.620 0.730 0.610 0.740 46,000 30,020 0.6526 0.551 0.518 0.610 0.510 0.618 55,065 0.5452 -2.94%
2024-12-05 0 0.680 0.640 0.690 - - 0 0 - 0.568 0.535 0.576 - - 0 - 0.00%
2024-12-04 0 0.680 0.650 0.690 0.650 0.680 11,000 7,280 0.6618 0.568 0.543 0.576 0.543 0.568 13,168 0.5529 0.00%
2024-12-03 0 0.680 0.620 0.680 0.630 0.690 40,000 26,100 0.6525 0.568 0.518 0.568 0.526 0.576 47,882 0.5451 -1.45%
2024-12-02 0 0.690 0.640 0.690 0.630 0.700 42,000 27,760 0.6610 0.576 0.535 0.576 0.526 0.585 50,276 0.5521 -6.76%
2024-11-29 0 0.740 0.650 0.740 0.630 0.740 35,000 23,320 0.6663 0.618 0.543 0.618 0.526 0.618 41,897 0.5566 8.82%
2024-11-28 0 0.680 0.630 0.680 - - 0 0 - 0.568 0.526 0.568 - - 0 - -2.86%
2024-11-27 0 0.700 0.630 0.700 0.600 0.700 28,000 17,960 0.6414 0.585 0.526 0.585 0.501 0.585 33,518 0.5358 4.48%
2024-11-26 0 0.670 0.630 0.670 0.680 0.680 2,000 1,360 0.6800 0.560 0.526 0.560 0.568 0.568 2,394 0.5681 -1.47%
2024-11-25 0 0.680 0.680 0.700 0.630 0.680 10,000 6,700 0.6700 0.568 0.568 0.585 0.526 0.568 11,971 0.5597 0.00%
2024-11-22 0 0.680 0.630 0.680 - - 0 0 - 0.568 0.526 0.568 - - 0 - 0.00%
2024-11-21 0 0.680 0.630 0.680 0.630 0.680 16,000 10,260 0.6413 0.568 0.526 0.568 0.526 0.568 19,153 0.5357 -2.86%
2024-11-20 0 0.700 0.630 0.700 - - 0 0 - 0.585 0.526 0.585 - - 0 - 0.00%
2024-11-19 0 0.700 0.630 0.700 - - 0 0 - 0.585 0.526 0.585 - - 0 - 0.00%
2024-11-18 0 0.700 0.630 0.700 - - 0 0 - 0.585 0.526 0.585 - - 0 - 0.00%
2024-11-15 0 0.700 0.600 0.700 - - 0 0 - 0.585 0.501 0.585 - - 0 - 0.00%
2024-11-14 0 0.700 0.590 0.700 0.630 0.700 5,333 3,459 0.6486 0.585 0.493 0.585 0.526 0.585 6,384 0.5418 0.00%
2024-11-13 0 0.700 0.630 0.700 - - 0 0 - 0.585 0.526 0.585 - - 0 - 0.00%
2024-11-12 0 0.700 0.630 0.700 - - 0 0 - 0.585 0.526 0.585 - - 0 - 0.00%
2024-11-11 0 0.700 0.620 0.750 0.670 0.700 8,000 5,420 0.6775 0.585 0.518 0.627 0.560 0.585 9,576 0.5660 4.48%
2024-11-08 0 0.670 0.620 0.640 0.620 0.670 12,000 7,780 0.6483 0.560 0.518 0.535 0.518 0.560 14,365 0.5416 -2.90%
2024-11-07 0 0.690 0.620 0.690 0.520 0.690 45,500 28,760 0.6321 0.576 0.518 0.576 0.434 0.576 54,466 0.5280 0.00%
2024-11-06 0 0.690 0.620 0.690 - - 0 0 - 0.576 0.518 0.576 - - 0 - 0.00%
2024-11-05 0 0.690 0.620 0.700 0.660 0.690 10,000 6,660 0.6660 0.576 0.518 0.585 0.551 0.576 11,971 0.5564 4.55%
2024-11-04 0 0.660 0.620 0.660 0.620 0.690 11,500 7,540 0.6557 0.551 0.518 0.551 0.518 0.576 13,766 0.5477 -4.35%
2024-11-01 0 0.690 0.620 0.680 - - 0 0 - 0.576 0.518 0.568 - - 0 - 0.00%
2024-10-31 0 0.690 0.620 0.690 - - 0 0 - 0.576 0.518 0.576 - - 0 - -1.43%
2024-10-30 0 0.700 0.620 0.690 0.680 0.700 8,000 5,480 0.6850 0.585 0.518 0.576 0.568 0.585 9,576 0.5722 -1.41%
2024-10-29 0 0.710 0.620 0.710 0.610 0.710 68,500 45,200 0.6599 0.593 0.518 0.593 0.510 0.593 81,998 0.5512 -4.05%
2024-10-28 0 0.740 0.710 0.740 0.670 0.740 8,000 5,560 0.6950 0.618 0.593 0.618 0.560 0.618 9,576 0.5806 0.00%
2024-10-25 0 0.740 0.670 0.760 0.690 0.760 10,000 7,040 0.7040 0.618 0.560 0.635 0.576 0.635 11,971 0.5881 -6.33%
2024-10-24 0 0.790 0.610 0.790 0.800 0.800 2,000 1,600 0.8000 0.660 0.510 0.660 0.668 0.668 2,394 0.6683 2.60%
2024-10-23 0 0.770 0.610 0.770 0.770 0.770 2,000 1,540 0.7700 0.643 0.510 0.643 0.643 0.643 2,394 0.6432 5.48%
2024-10-22 0 0.730 0.580 0.730 0.720 0.740 8,000 5,800 0.7250 0.610 0.485 0.610 0.601 0.618 9,576 0.6057 1.39%
2024-10-21 0 0.720 0.610 0.720 - - 0 0 - 0.601 0.510 0.601 - - 0 - 0.00%
2024-10-18 0 0.720 0.660 0.720 0.600 0.750 75,000 50,350 0.6713 0.601 0.551 0.601 0.501 0.627 89,779 0.5608 4.35%
2024-10-17 0 0.690 0.570 0.690 0.710 0.710 2,000 1,420 0.7100 0.576 0.476 0.576 0.593 0.593 2,394 0.5931 0.00%
2024-10-16 0 0.690 0.550 0.690 - - 0 0 - 0.576 0.459 0.576 - - 0 - -1.43%
2024-10-15 0 0.700 0.550 0.720 - - 0 0 - 0.585 0.459 0.601 - - 0 - 0.00%
2024-10-14 0 0.700 0.550 0.720 - - 0 0 - 0.585 0.459 0.601 - - 0 - 0.00%
2024-10-10 0 0.700 0.610 0.700 - - 0 0 - 0.585 0.510 0.585 - - 0 - 0.00%
2024-10-09 0 0.700 0.620 0.700 0.680 0.700 48,500 33,285 0.6863 0.585 0.518 0.585 0.568 0.585 58,057 0.5733 -2.78%
2024-10-08 0 0.720 0.650 0.720 0.415 0.750 1,054,600 643,604 0.6103 0.601 0.543 0.601 0.347 0.627 1,262,414 0.5098 0.00%
2024-10-07 0 0.720 0.650 0.720 0.720 0.720 3,000 2,130 0.7100 0.601 0.543 0.601 0.601 0.601 3,591 0.5931 4.35%
2024-10-04 0 0.690 0.650 0.710 0.610 0.700 28,000 18,860 0.6736 0.576 0.543 0.593 0.510 0.585 33,518 0.5627 0.00%
2024-10-03 0 0.690 0.690 0.700 0.680 0.730 65,500 45,995 0.7022 0.576 0.576 0.585 0.568 0.610 78,407 0.5866 -8.00%
2024-10-02 0 0.750 0.720 0.750 0.720 0.780 43,000 32,710 0.7607 0.627 0.601 0.627 0.601 0.652 51,473 0.6355 -2.60%
2024-09-30 0 0.770 0.720 0.770 0.720 0.800 70,500 52,430 0.7437 0.643 0.601 0.643 0.601 0.668 84,392 0.6213 0.00%
2024-09-27 0 0.770 0.730 0.770 - - 0 0 - 0.643 0.610 0.643 - - 0 - -2.53%
2024-09-26 0 0.790 0.730 0.790 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2024-09-25 0 0.790 0.730 0.790 0.720 0.800 9,000 6,840 0.7600 0.660 0.610 0.660 0.601 0.668 10,773 0.6349 2.60%
2024-09-24 0 0.770 0.770 0.780 0.720 0.720 3,800 2,682 0.7058 0.643 0.643 0.652 0.601 0.601 4,549 0.5896 -3.75%
2024-09-23 0 0.800 0.780 0.800 - - 2,000 1,385 0.6925 0.668 0.652 0.668 - - 2,394 0.5785 0.00%
2024-09-20 0 0.800 0.790 0.800 0.790 0.800 316,000 249,660 0.7901 0.668 0.660 0.668 0.660 0.668 378,269 0.6600 1.27%
2024-09-19 0 0.790 0.790 0.810 0.790 0.810 22,000 17,420 0.7918 0.660 0.660 0.677 0.660 0.677 26,335 0.6615 0.00%
2024-09-17 0 0.790 0.720 0.800 - - 0 0 - 0.660 0.601 0.668 - - 0 - 0.00%
2024-09-16 0 0.790 0.780 0.820 - - 0 0 - 0.660 0.652 0.685 - - 0 - 0.00%
2024-09-13 0 0.790 0.770 0.790 - - 0 0 - 0.660 0.643 0.660 - - 0 - -1.25%
2024-09-12 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.668 0.635 0.668 0.668 0.668 2,394 0.6683 3.90%
2024-09-11 0 0.770 0.720 0.770 - - 0 0 - 0.643 0.601 0.643 - - 0 - -1.28%
2024-09-10 0 0.780 0.730 0.780 0.800 0.910 53,000 46,730 0.8817 0.652 0.610 0.652 0.668 0.760 63,444 0.7366 -4.88%
2024-09-09 0 0.820 0.720 0.820 0.830 0.830 50,000 41,500 0.8300 0.685 0.601 0.685 0.693 0.693 59,853 0.6934 -1.20%
2024-09-05 0 0.830 0.730 0.830 0.650 0.830 86,000 58,700 0.6826 0.693 0.610 0.693 0.543 0.693 102,947 0.5702 5.06%
2024-09-04 0 0.790 0.720 0.800 - - 0 0 - 0.660 0.601 0.668 - - 0 - 0.00%
2024-09-03 0 0.790 0.720 0.790 - - 0 0 - 0.660 0.601 0.660 - - 0 - 0.00%
2024-09-02 0 0.790 0.720 0.790 - - 0 0 - 0.660 0.601 0.660 - - 0 - 0.00%
2024-08-30 0 0.790 0.720 0.790 0.770 0.790 10,000 7,740 0.7740 0.660 0.601 0.660 0.643 0.660 11,971 0.6466 3.95%
2024-08-29 0 0.760 0.720 0.770 0.730 0.780 23,500 17,350 0.7383 0.635 0.601 0.643 0.610 0.652 28,131 0.6168 -3.80%
2024-08-28 0 0.790 0.730 0.790 - - 0 0 - 0.660 0.610 0.660 - - 0 - -1.25%
2024-08-27 0 0.800 0.720 0.800 0.790 0.800 7,100 5,530 0.7789 0.668 0.601 0.668 0.660 0.668 8,499 0.6507 1.27%
2024-08-26 0 0.790 0.720 0.790 0.710 0.800 10,500 7,860 0.7486 0.660 0.601 0.660 0.593 0.668 12,569 0.6253 -1.25%
2024-08-23 0 0.800 0.750 0.790 0.690 0.800 31,000 22,570 0.7281 0.668 0.627 0.660 0.576 0.668 37,109 0.6082 -1.23%
2024-08-22 0 0.810 0.710 0.810 - - 0 0 - 0.677 0.593 0.677 - - 0 - 0.00%
2024-08-21 0 0.810 0.750 0.810 0.810 0.840 27,500 22,355 0.8129 0.677 0.627 0.677 0.677 0.702 32,919 0.6791 -3.57%
2024-08-20 0 0.840 0.740 0.840 - - 0 0 - 0.702 0.618 0.702 - - 0 - -1.18%
2024-08-19 0 0.850 0.750 0.850 0.920 0.920 2,000 1,840 0.9200 0.710 0.627 0.710 0.769 0.769 2,394 0.7686 1.19%
2024-08-16 0 0.840 0.800 0.840 0.800 0.850 13,000 10,600 0.8154 0.702 0.668 0.702 0.668 0.710 15,562 0.6812 5.00%
2024-08-15 0 0.800 0.700 0.800 0.680 0.800 282,500 221,425 0.7838 0.668 0.585 0.668 0.568 0.668 338,168 0.6548 6.67%
2024-08-14 0 0.750 0.680 0.750 0.750 0.750 2,000 1,500 0.7500 0.627 0.568 0.627 0.627 0.627 2,394 0.6265 7.14%
2024-08-13 0 0.700 0.660 0.750 0.700 0.700 4,000 2,800 0.7000 0.585 0.551 0.627 0.585 0.585 4,788 0.5848 -9.09%
2024-08-12 0 0.770 0.700 0.770 - - 0 0 - 0.643 0.585 0.643 - - 0 - 0.00%
2024-08-09 0 0.770 0.680 0.770 0.770 0.770 2,000 1,540 0.7700 0.643 0.568 0.643 0.643 0.643 2,394 0.6432 1.32%
2024-08-08 0 0.760 0.680 0.760 0.750 0.760 6,000 4,540 0.7567 0.635 0.568 0.635 0.627 0.635 7,182 0.6321 1.33%
2024-08-07 0 0.750 0.680 0.770 0.750 0.750 8,000 6,020 0.7525 0.627 0.568 0.643 0.627 0.627 9,576 0.6286 -5.06%
2024-08-06 0 0.790 0.760 0.790 0.750 0.790 94,502 71,836 0.7602 0.660 0.635 0.660 0.627 0.660 113,124 0.6350 0.00%
2024-08-05 0 0.790 0.750 0.790 0.750 0.790 10,300 7,930 0.7699 0.660 0.627 0.660 0.627 0.660 12,330 0.6432 0.00%
2024-08-02 0 0.790 0.760 0.790 - - 0 0 - 0.660 0.635 0.660 - - 0 - -1.25%
2024-08-01 0 0.800 0.760 0.800 - - 0 0 - 0.668 0.635 0.668 - - 0 - 0.00%
2024-07-31 0 0.800 0.760 0.800 0.770 0.800 96,000 75,060 0.7819 0.668 0.635 0.668 0.643 0.668 114,917 0.6532 2.56%
2024-07-30 0 0.780 0.760 0.780 0.760 0.780 43,333 32,906 0.7594 0.652 0.635 0.652 0.635 0.652 51,872 0.6344 -1.27%
2024-07-29 0 0.790 0.760 0.790 0.760 0.790 42,200 32,366 0.7670 0.660 0.635 0.660 0.635 0.660 50,516 0.6407 0.00%
2024-07-26 0 0.790 0.760 0.790 0.780 0.790 6,000 4,660 0.7767 0.660 0.635 0.660 0.652 0.660 7,182 0.6488 1.28%
2024-07-25 0 0.780 0.760 0.790 0.750 0.790 68,000 52,020 0.7650 0.652 0.635 0.660 0.627 0.660 81,400 0.6391 -1.27%
2024-07-24 0 0.790 0.760 0.790 0.760 0.790 12,000 9,320 0.7767 0.660 0.635 0.660 0.635 0.660 14,365 0.6488 -1.25%
2024-07-23 0 0.800 0.760 0.790 0.750 0.800 126,500 98,085 0.7754 0.668 0.635 0.660 0.627 0.668 151,427 0.6477 0.00%
2024-07-22 0 0.800 0.750 0.800 - - 0 0 - 0.668 0.627 0.668 - - 0 - 0.00%
2024-07-19 0 0.800 0.750 0.800 0.790 0.800 12,000 9,500 0.7917 0.668 0.627 0.668 0.660 0.668 14,365 0.6613 0.00%
2024-07-18 0 0.800 0.750 0.800 0.740 0.800 166,000 127,520 0.7682 0.668 0.627 0.668 0.618 0.668 198,711 0.6417 1.27%
2024-07-17 0 0.790 0.750 0.760 0.760 0.790 22,000 16,780 0.7627 0.660 0.627 0.635 0.635 0.660 26,335 0.6372 -1.25%
2024-07-16 0 0.800 0.750 0.800 0.740 0.800 134,000 104,740 0.7816 0.668 0.627 0.668 0.618 0.668 160,405 0.6530 0.00%
2024-07-15 0 0.800 0.740 0.800 0.740 0.810 38,000 29,060 0.7647 0.668 0.618 0.668 0.618 0.677 45,488 0.6388 0.00%
2024-07-12 0 0.800 0.750 0.800 0.740 0.800 126,000 96,260 0.7640 0.668 0.627 0.668 0.618 0.668 150,829 0.6382 0.00%
2024-07-11 0 0.800 0.750 0.800 0.750 0.800 20,000 15,620 0.7810 0.668 0.627 0.668 0.627 0.668 23,941 0.6524 0.00%
2024-07-10 0 0.800 0.750 0.800 0.740 0.800 92,000 70,960 0.7713 0.668 0.627 0.668 0.618 0.668 110,129 0.6443 0.00%
2024-07-09 0 0.800 0.750 0.800 0.790 0.800 14,000 11,100 0.7929 0.668 0.627 0.668 0.660 0.668 16,759 0.6623 0.00%
2024-07-08 0 0.800 0.750 0.800 0.750 0.810 631,500 480,795 0.7614 0.668 0.627 0.668 0.627 0.677 755,940 0.6360 -1.23%
2024-07-05 0 0.810 0.750 0.810 0.750 0.810 94,000 73,380 0.7806 0.677 0.627 0.677 0.627 0.677 112,523 0.6521 1.25%
2024-07-04 0 0.800 0.750 0.800 - - 0 0 - 0.668 0.627 0.668 - - 0 - -1.23%
2024-07-03 0 0.810 0.730 0.810 0.750 0.810 440,000 331,700 0.7539 0.677 0.610 0.677 0.627 0.677 526,704 0.6298 0.00%
2024-07-02 0 0.810 0.700 0.810 0.810 0.810 2,000 1,620 0.8100 0.677 0.585 0.677 0.677 0.677 2,394 0.6767 2.53%
2024-06-28 0 0.790 0.700 0.800 0.750 0.800 64,000 50,360 0.7869 0.660 0.585 0.668 0.627 0.668 76,612 0.6573 0.00%
2024-06-27 0 0.790 0.550 0.790 0.770 0.790 50,000 38,900 0.7780 0.660 0.459 0.660 0.643 0.660 59,853 0.6499 -1.25%
2024-06-26 0 0.800 0.550 0.800 0.790 0.800 16,000 12,680 0.7925 0.668 0.459 0.668 0.660 0.668 19,153 0.6620 0.00%
2024-06-25 0 0.800 0.510 0.800 - - 0 0 - 0.668 0.426 0.668 - - 0 - 0.00%
2024-06-24 0 0.800 0.750 0.800 - - 0 0 - 0.668 0.627 0.668 - - 0 - -1.23%
2024-06-21 0 0.810 0.700 0.810 0.790 0.820 40,000 31,860 0.7965 0.677 0.585 0.677 0.660 0.685 47,882 0.6654 0.00%
2024-06-20 0 0.810 0.700 0.810 0.780 0.810 64,000 51,000 0.7969 0.677 0.585 0.677 0.652 0.677 76,612 0.6657 1.25%
2024-06-19 0 0.800 0.670 0.800 0.710 0.810 14,000 10,500 0.7500 0.668 0.560 0.668 0.593 0.677 16,759 0.6265 -3.61%
2024-06-18 0 0.830 0.760 0.820 0.800 0.830 22,000 17,780 0.8082 0.693 0.635 0.685 0.668 0.693 26,335 0.6751 0.00%
2024-06-17 0 0.830 0.760 0.830 0.760 0.850 16,000 12,920 0.8075 0.693 0.635 0.693 0.635 0.710 19,153 0.6746 2.47%
2024-06-14 0 0.810 0.710 0.810 0.800 0.810 6,000 4,820 0.8033 0.677 0.593 0.677 0.668 0.677 7,182 0.6711 0.00%
2024-06-13 0 0.810 0.730 0.770 0.770 0.830 130,000 100,400 0.7723 0.677 0.610 0.643 0.643 0.693 155,617 0.6452 -3.57%
2024-06-12 0 0.840 0.770 0.840 0.810 0.850 9,000 7,400 0.8222 0.702 0.643 0.702 0.677 0.710 10,773 0.6869 -1.18%
2024-06-11 0 0.850 0.780 0.860 0.750 0.860 80,000 63,400 0.7925 0.710 0.652 0.718 0.627 0.718 95,764 0.6620 1.19%
2024-06-07 0 0.840 0.770 0.840 0.780 0.910 20,000 16,180 0.8090 0.702 0.643 0.702 0.652 0.760 23,941 0.6758 -1.18%
2024-06-06 0 0.850 0.810 0.850 0.660 0.850 183,002 147,364 0.8053 0.710 0.677 0.710 0.551 0.710 219,063 0.6727 -2.30%
2024-06-05 0 0.870 0.800 0.870 0.870 0.910 38,000 33,500 0.8816 0.727 0.668 0.727 0.727 0.760 45,488 0.7365 0.00%
2024-06-04 0 0.870 0.850 0.880 0.850 0.920 408,000 361,300 0.8855 0.727 0.710 0.735 0.710 0.769 488,398 0.7398 0.00%
2024-06-03 0 0.870 0.870 0.880 0.790 0.890 227,500 192,330 0.8454 0.727 0.727 0.735 0.660 0.743 272,330 0.7062 2.35%
2024-05-31 0 0.850 0.850 0.870 0.780 0.850 647,900 531,976 0.8211 0.710 0.710 0.727 0.652 0.710 775,572 0.6859 6.25%
2024-05-30 0 0.800 0.760 0.780 0.770 0.820 108,600 85,718 0.7893 0.668 0.635 0.652 0.643 0.685 130,000 0.6594 0.00%
2024-05-29 0 0.800 0.780 0.810 0.760 0.810 450,000 355,800 0.7907 0.668 0.652 0.677 0.635 0.677 538,675 0.6605 2.56%
2024-05-28 0 0.780 0.780 0.790 0.730 0.800 713,000 542,270 0.7605 0.652 0.652 0.660 0.610 0.668 853,500 0.6353 -1.27%
2024-05-27 0 0.790 0.750 0.760 0.710 0.800 1,065,800 802,718 0.7532 0.660 0.627 0.635 0.593 0.668 1,275,821 0.6292 0.00%
2024-05-24 0 0.790 0.770 0.800 0.700 0.840 2,855,100 2,135,055 0.7478 0.660 0.643 0.668 0.585 0.702 3,417,711 0.6247 0.00%
2024-05-23 0 0.790 0.730 0.790 0.630 0.800 3,192,098 2,261,505 0.7085 0.660 0.610 0.660 0.526 0.668 3,821,116 0.5918 -3.66%
2024-05-22 0 0.820 0.790 0.820 0.400 1.210 16,838,241 15,171,959 0.9010 0.685 0.660 0.685 0.334 1.011 20,156,296 0.7527 141.18%
2024-05-21 0 0.340 0.305 0.340 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2024-05-20 0 0.340 0.305 0.340 - - 0 0 - 0.284 0.255 0.284 - - 0 - 0.00%
2024-05-17 0 0.340 0.325 0.350 0.300 0.340 267,600 87,611 0.3274 0.284 0.271 0.292 0.251 0.284 320,332 0.2735 0.00%
2024-05-16 0 0.340 0.320 0.360 0.340 0.340 5,000 1,660 0.3320 0.284 0.267 0.301 0.284 0.284 5,985 0.2773 0.00%
2024-05-14 0 0.340 0.320 0.360 0.305 0.355 27,000 8,995 0.3331 0.284 0.267 0.301 0.255 0.297 32,320 0.2783 -5.56%
2024-05-13 0 0.360 0.320 0.360 0.370 0.370 2,000 740 0.3700 0.301 0.267 0.301 0.309 0.309 2,394 0.3091 -2.70%
2024-05-10 0 0.370 0.320 0.375 0.370 0.370 3,000 1,040 0.3467 0.309 0.267 0.313 0.309 0.309 3,591 0.2896 0.00%
2024-05-09 0 0.370 0.335 0.370 0.355 0.375 160,000 59,890 0.3743 0.309 0.280 0.309 0.297 0.313 191,529 0.3127 7.25%
2024-05-08 0 0.345 0.320 0.345 0.310 0.360 12,500 4,197 0.3358 0.288 0.267 0.288 0.259 0.301 14,963 0.2805 1.47%
2024-05-07 0 0.340 0.320 0.335 0.340 0.350 24,000 8,200 0.3417 0.284 0.267 0.280 0.284 0.292 28,729 0.2854 0.00%
2024-05-06 0 0.340 0.325 0.350 0.305 0.350 298,000 96,710 0.3245 0.284 0.271 0.292 0.255 0.292 356,722 0.2711 -11.69%
2024-05-03 0 0.385 0.325 0.430 - - 0 0 - 0.322 0.271 0.359 - - 0 - 0.00%
2024-05-02 0 0.385 0.325 0.430 - - 0 0 - 0.322 0.271 0.359 - - 0 - 0.00%
2024-04-30 0 0.385 0.350 0.425 0.350 0.385 15,300 5,449 0.3561 0.322 0.292 0.355 0.292 0.322 18,315 0.2975 1.32%
2024-04-29 0 0.380 0.380 0.435 - - 0 0 - 0.317 0.317 0.363 - - 0 - 2.70%
2024-04-26 0 0.370 0.370 0.435 - - 0 0 - 0.309 0.309 0.363 - - 0 - 4.23%
2024-04-25 0 0.355 0.320 0.385 0.330 0.355 4,200 1,433 0.3412 0.297 0.267 0.322 0.276 0.297 5,028 0.2850 -1.39%
2024-04-24 0 0.360 0.330 0.435 0.315 0.360 23,000 7,960 0.3461 0.301 0.276 0.363 0.263 0.301 27,532 0.2891 0.00%
2024-04-23 0 0.360 0.315 0.390 - - 1,500 465 0.3100 0.301 0.263 0.326 - - 1,796 0.2590 0.00%
2024-04-22 0 0.360 0.330 0.390 0.330 0.360 19,000 6,710 0.3532 0.301 0.276 0.326 0.276 0.301 22,744 0.2950 0.00%
2024-04-19 0 0.360 0.340 0.390 - - 0 0 - 0.301 0.284 0.326 - - 0 - 0.00%
2024-04-18 0 0.360 0.310 0.390 - - 0 0 - 0.301 0.259 0.326 - - 0 - 0.00%
2024-04-17 0 0.360 0.320 0.390 - - 0 0 - 0.301 0.267 0.326 - - 0 - 0.00%
2024-04-16 0 0.360 0.320 0.390 0.360 0.360 4,000 1,440 0.3600 0.301 0.267 0.326 0.301 0.301 4,788 0.3007 2.86%
2024-04-15 0 0.350 0.325 0.350 0.330 0.365 42,000 14,410 0.3431 0.292 0.271 0.292 0.276 0.305 50,276 0.2866 -2.78%
2024-04-12 0 0.360 0.330 0.360 0.350 0.495 46,000 18,070 0.3928 0.301 0.276 0.301 0.292 0.414 55,065 0.3282 -6.49%
2024-04-11 0 0.385 0.335 0.385 - - 0 0 - 0.322 0.280 0.322 - - 0 - 0.00%
2024-04-10 0 0.385 0.360 - 0.375 0.385 24,000 9,100 0.3792 0.322 0.301 - 0.313 0.322 28,729 0.3167 4.05%
2024-04-09 0 0.370 0.355 - 0.365 0.370 42,000 15,480 0.3686 0.309 0.297 - 0.305 0.309 50,276 0.3079 2.78%
2024-04-08 0 0.360 0.335 0.345 0.335 0.360 10,000 3,410 0.3410 0.301 0.280 0.288 0.280 0.301 11,971 0.2849 7.46%
2024-04-05 0 0.335 0.335 0.380 0.330 0.380 50,200 17,410 0.3468 0.280 0.280 0.317 0.276 0.317 60,092 0.2897 -20.24%
2024-04-03 0 0.420 0.375 0.420 - - 0 0 - 0.351 0.313 0.351 - - 0 - 0.00%
2024-04-02 0 0.420 0.370 - 0.365 0.420 27,000 10,530 0.3900 0.351 0.309 - 0.305 0.351 32,320 0.3258 0.00%
2024-03-28 0 0.420 0.380 - 0.400 0.420 66,400 26,587 0.4004 0.351 0.317 - 0.334 0.351 79,484 0.3345 -2.33%
2024-03-27 0 0.430 0.430 0.480 0.370 0.410 9,000 3,455 0.3839 0.359 0.359 0.401 0.309 0.343 10,773 0.3207 2.38%
2024-03-26 0 0.420 0.395 0.420 - - 0 0 - 0.351 0.330 0.351 - - 0 - 0.00%
2024-03-25 0 0.420 0.395 0.425 0.350 0.420 42,000 16,170 0.3850 0.351 0.330 0.355 0.292 0.351 50,276 0.3216 2.44%
2024-03-22 0 0.410 0.355 0.410 - - 0 0 - 0.343 0.297 0.343 - - 0 - 0.00%
2024-03-21 0 0.410 0.315 0.475 - - 0 0 - 0.343 0.263 0.397 - - 0 - 0.00%
2024-03-20 0 0.410 0.355 0.480 - - 0 0 - 0.343 0.297 0.401 - - 0 - 0.00%
2024-03-19 0 0.410 0.365 0.420 - - 0 0 - 0.343 0.305 0.351 - - 0 - 0.00%
2024-03-18 0 0.410 0.410 0.500 0.390 0.390 2,500 970 0.3880 0.343 0.343 0.418 0.326 0.326 2,993 0.3241 5.13%
2024-03-15 0 0.390 0.355 0.390 - - 0 0 - 0.326 0.297 0.326 - - 0 - 0.00%
2024-03-14 0 0.390 0.375 0.390 0.385 0.390 9,000 3,465 0.3850 0.326 0.313 0.326 0.322 0.326 10,773 0.3216 0.00%
2024-03-13 0 0.390 0.375 - - - 0 0 - 0.326 0.313 - - - 0 - 0.00%
2024-03-12 0 0.390 0.390 0.395 0.375 0.395 24,000 9,260 0.3858 0.326 0.326 0.330 0.313 0.330 28,729 0.3223 -1.27%
2024-03-11 0 0.395 0.375 0.400 0.375 0.395 14,500 5,462 0.3767 0.330 0.313 0.334 0.313 0.330 17,357 0.3147 -5.95%
2024-03-08 0 0.420 0.420 0.425 0.380 0.385 14,000 5,370 0.3836 0.351 0.351 0.355 0.317 0.322 16,759 0.3204 -1.18%
2024-03-07 0 0.425 0.425 0.430 0.425 0.425 4,000 1,700 0.4250 0.355 0.355 0.359 0.355 0.355 4,788 0.3550 -5.56%
2024-03-06 0 0.450 0.450 0.600 0.425 0.435 19,000 8,110 0.4268 0.376 0.376 0.501 0.355 0.363 22,744 0.3566 1.12%
2024-03-05 0 0.445 0.425 - - - 0 0 - 0.372 0.355 - - - 0 - 0.00%
2024-03-04 0 0.445 0.425 - - - 0 0 - 0.372 0.355 - - - 0 - 0.00%
2024-03-01 0 0.445 0.425 0.480 - - 0 0 - 0.372 0.355 0.401 - - 0 - 0.00%
2024-02-29 0 0.445 0.425 0.490 - - 0 0 - 0.372 0.355 0.409 - - 0 - 0.00%
2024-02-28 0 0.445 0.425 0.520 - - 0 0 - 0.372 0.355 0.434 - - 0 - 0.00%
2024-02-27 0 0.445 0.425 0.540 0.445 0.445 2,000 890 0.4450 0.372 0.355 0.451 0.372 0.372 2,394 0.3717 0.00%
2024-02-26 0 0.445 0.440 0.455 0.425 0.445 30,000 13,110 0.4370 0.372 0.368 0.380 0.355 0.372 35,912 0.3651 -3.26%
2024-02-23 0 0.460 0.460 0.540 0.460 0.460 10,000 4,600 0.4600 0.384 0.384 0.451 0.384 0.384 11,971 0.3843 0.00%
2024-02-22 0 0.460 0.460 0.480 0.430 0.430 24,000 10,320 0.4300 0.384 0.384 0.401 0.359 0.359 28,729 0.3592 -4.17%
2024-02-21 0 0.480 0.425 0.480 0.465 0.480 54,000 25,800 0.4778 0.401 0.355 0.401 0.388 0.401 64,641 0.3991 6.67%
2024-02-20 0 0.450 0.450 0.460 - - 0 0 - 0.376 0.376 0.384 - - 0 - 2.27%
2024-02-19 0 0.440 0.395 0.460 - - 0 0 - 0.368 0.330 0.384 - - 0 - 0.00%
2024-02-16 0 0.440 0.395 0.465 - - 0 0 - 0.368 0.330 0.388 - - 0 - 0.00%
2024-02-15 0 0.440 0.385 0.465 - - 0 0 - 0.368 0.322 0.388 - - 0 - 0.00%
2024-02-14 0 0.440 0.440 0.465 0.440 0.440 4,000 1,760 0.4400 0.368 0.368 0.388 0.368 0.368 4,788 0.3676 0.00%
2024-02-09 0 0.440 0.380 0.440 - - 0 0 - 0.368 0.317 0.368 - - 0 - 0.00%
2024-02-08 0 0.440 0.360 0.440 0.425 0.440 22,000 9,380 0.4264 0.368 0.301 0.368 0.355 0.368 26,335 0.3562 3.53%
2024-02-07 0 0.425 0.410 0.465 0.425 0.425 10,000 4,250 0.4250 0.355 0.343 0.388 0.355 0.355 11,971 0.3550 -5.56%
2024-02-06 0 0.450 0.405 0.460 0.420 0.450 4,000 1,740 0.4350 0.376 0.338 0.384 0.351 0.376 4,788 0.3634 7.14%
2024-02-05 0 0.420 0.420 0.430 0.420 0.420 2,500 1,040 0.4160 0.351 0.351 0.359 0.351 0.351 2,993 0.3475 -7.69%
2024-02-02 0 0.455 0.420 0.475 - - 0 0 - 0.380 0.351 0.397 - - 0 - 0.00%
2024-02-01 0 0.455 0.455 0.485 0.455 0.455 10,000 4,550 0.4550 0.380 0.380 0.405 0.380 0.380 11,971 0.3801 -3.19%
2024-01-31 0 0.470 0.455 0.470 - - 0 0 - 0.393 0.380 0.393 - - 0 - 0.00%
2024-01-30 0 0.470 0.455 0.470 - - 0 0 - 0.393 0.380 0.393 - - 0 - 0.00%
2024-01-29 0 0.470 0.455 0.480 - - 0 0 - 0.393 0.380 0.401 - - 0 - 0.00%
2024-01-26 0 0.470 0.455 0.470 - - 0 0 - 0.393 0.380 0.393 - - 0 - 0.00%
2024-01-25 0 0.470 0.455 0.465 0.465 0.470 6,000 2,810 0.4683 0.393 0.380 0.388 0.388 0.393 7,182 0.3912 -7.84%
2024-01-24 0 0.510 0.465 0.510 0.450 0.510 20,000 9,470 0.4735 0.426 0.388 0.426 0.376 0.426 23,941 0.3956 0.00%
2024-01-23 0 0.510 0.455 0.530 - - 0 0 - 0.426 0.380 0.443 - - 0 - 0.00%
2024-01-22 0 0.510 0.455 0.530 0.440 0.510 4,000 1,900 0.4750 0.426 0.380 0.443 0.368 0.426 4,788 0.3968 0.00%
2024-01-19 0 0.510 0.435 0.530 - - 0 0 - 0.426 0.363 0.443 - - 0 - 0.00%
2024-01-18 0 0.510 0.450 0.520 0.465 0.510 4,500 2,172 0.4827 0.426 0.376 0.434 0.388 0.426 5,387 0.4032 0.00%
2024-01-17 0 0.510 0.455 0.510 0.445 0.520 6,000 2,950 0.4917 0.426 0.380 0.426 0.372 0.434 7,182 0.4107 -1.92%
2024-01-16 0 0.520 0.460 0.580 0.510 0.520 10,200 5,035 0.4936 0.434 0.384 0.485 0.426 0.434 12,210 0.4124 1.96%
2024-01-15 0 0.510 0.460 0.510 - - 0 0 - 0.426 0.384 0.426 - - 0 - 0.00%
2024-01-12 0 0.510 0.455 0.510 0.450 0.510 10,000 4,790 0.4790 0.426 0.380 0.426 0.376 0.426 11,971 0.4001 0.00%
2024-01-11 0 0.510 0.450 0.510 - - 25,000 12,750 0.5100 0.426 0.376 0.426 - - 29,926 0.4260 0.00%
2024-01-10 0 0.510 0.450 0.510 - - 0 0 - 0.426 0.376 0.426 - - 0 - -1.92%
2024-01-09 0 0.520 0.450 0.600 - - 0 0 - 0.434 0.376 0.501 - - 0 - 0.00%
2024-01-08 0 0.520 0.450 0.530 0.520 0.520 2,000 1,040 0.5200 0.434 0.376 0.443 0.434 0.434 2,394 0.4344 1.96%
2024-01-05 0 0.510 0.450 0.520 - - 0 0 - 0.426 0.376 0.434 - - 0 - 0.00%
2024-01-04 0 0.510 0.450 0.510 - - 0 0 - 0.426 0.376 0.426 - - 0 - -1.92%
2024-01-03 0 0.520 0.450 0.520 - - 0 0 - 0.434 0.376 0.434 - - 0 - -1.89%
2024-01-02 0 0.530 0.460 0.540 - - 0 0 - 0.443 0.384 0.451 - - 0 - 0.00%
2023-12-29 0 0.530 0.530 0.540 0.490 0.490 3,500 1,640 0.4686 0.443 0.443 0.451 0.409 0.409 4,190 0.3914 -1.85%
2023-12-28 0 0.540 0.450 0.540 0.530 0.540 6,000 3,220 0.5367 0.451 0.376 0.451 0.443 0.451 7,182 0.4483 3.85%
2023-12-27 0 0.520 0.450 0.530 - - 0 0 - 0.434 0.376 0.443 - - 0 - 0.00%
2023-12-22 0 0.520 0.450 0.540 - - 0 0 - 0.434 0.376 0.451 - - 0 - 0.00%
2023-12-21 0 0.520 0.455 0.520 0.520 0.520 2,000 1,040 0.5200 0.434 0.380 0.434 0.434 0.434 2,394 0.4344 4.00%
2023-12-20 0 0.500 0.450 0.510 - - 0 0 - 0.418 0.376 0.426 - - 0 - 0.00%
2023-12-19 0 0.500 0.455 0.510 - - 0 0 - 0.418 0.380 0.426 - - 0 - 0.00%
2023-12-18 0 0.500 0.455 0.520 - - 0 0 - 0.418 0.380 0.434 - - 0 - 0.00%
2023-12-15 0 0.500 0.470 0.530 0.465 0.500 12,000 5,660 0.4717 0.418 0.393 0.443 0.388 0.418 14,365 0.3940 0.00%
2023-12-14 0 0.500 0.470 0.540 0.500 0.500 2,000 1,000 0.5000 0.418 0.393 0.451 0.418 0.418 2,394 0.4177 4.17%
2023-12-13 0 0.480 0.480 0.540 0.465 0.470 36,800 17,130 0.4655 0.401 0.401 0.451 0.388 0.393 44,052 0.3889 3.23%
2023-12-12 0 0.465 0.380 0.470 0.460 0.465 62,000 28,810 0.4647 0.388 0.317 0.393 0.384 0.388 74,217 0.3882 -1.06%
2023-12-11 0 0.470 0.460 0.470 0.435 0.500 310,000 139,150 0.4489 0.393 0.384 0.393 0.363 0.418 371,087 0.3750 -11.32%
2023-12-08 0 0.530 0.530 0.540 0.500 0.500 24,500 12,240 0.4996 0.443 0.443 0.451 0.418 0.418 29,328 0.4174 0.00%
2023-12-07 0 0.530 0.475 0.530 - - 0 0 - 0.443 0.397 0.443 - - 0 - 0.00%
2023-12-06 0 0.530 0.475 0.540 - - 0 0 - 0.443 0.397 0.451 - - 0 - 0.00%
2023-12-05 0 0.530 0.475 0.540 - - 1,000 455 0.4550 0.443 0.397 0.451 - - 1,197 0.3801 0.00%
2023-12-04 0 0.530 0.485 0.530 - - 0 0 - 0.443 0.405 0.443 - - 0 - -1.85%
2023-12-01 0 0.540 0.485 0.540 - - 0 0 - 0.451 0.405 0.451 - - 0 - -1.82%
2023-11-30 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 0.459 0.426 0.459 0.459 0.459 2,394 0.4595 1.85%
2023-11-29 0 0.540 0.510 0.600 - - 1,333 653 0.4899 0.451 0.426 0.501 - - 1,596 0.4092 0.00%
2023-11-28 0 0.540 0.510 0.560 0.510 0.540 72,000 42,200 0.5861 0.451 0.426 0.468 0.426 0.451 86,188 0.4896 0.00%
2023-11-27 0 0.540 0.510 0.540 - - 0 0 - 0.451 0.426 0.451 - - 0 - -3.57%
2023-11-24 0 0.560 0.510 0.590 0.500 0.560 13,000 6,830 0.5254 0.468 0.426 0.493 0.418 0.468 15,562 0.4389 1.82%
2023-11-23 0 0.550 0.520 0.560 - - 0 0 - 0.459 0.434 0.468 - - 0 - 0.00%
2023-11-22 0 0.550 0.550 0.630 - - 500 245 0.4900 0.459 0.459 0.526 - - 599 0.4093 3.77%
2023-11-21 0 0.530 0.500 0.560 0.510 0.530 18,000 9,340 0.5189 0.443 0.418 0.468 0.426 0.443 21,547 0.4335 0.00%
2023-11-20 0 0.530 0.475 0.530 0.500 0.530 8,000 4,060 0.5075 0.443 0.397 0.443 0.418 0.443 9,576 0.4240 -5.36%
2023-11-17 0 0.560 0.500 0.560 - - 0 0 - 0.468 0.418 0.468 - - 0 - 0.00%
2023-11-16 0 0.560 0.510 0.560 - - 4,000 2,040 0.5100 0.468 0.426 0.468 - - 4,788 0.4260 -3.45%
2023-11-15 0 0.580 0.570 0.580 0.500 0.660 111,200 70,230 0.6316 0.485 0.476 0.485 0.418 0.551 133,112 0.5276 11.54%
2023-11-14 0 0.520 0.445 0.550 - - 1,800 765 0.4250 0.434 0.372 0.459 - - 2,155 0.3550 0.00%
2023-11-13 0 0.520 0.475 0.550 - - 0 0 - 0.434 0.397 0.459 - - 0 - 0.00%
2023-11-10 0 0.520 0.465 0.550 - - 0 0 - 0.434 0.388 0.459 - - 0 - 0.00%
2023-11-09 0 0.520 0.460 0.560 - - 0 0 - 0.434 0.384 0.468 - - 0 - 0.00%
2023-11-08 0 0.520 0.500 0.560 0.500 0.520 7,201 3,610 0.5013 0.434 0.418 0.468 0.418 0.434 8,620 0.4188 1.96%
2023-11-07 0 0.510 0.500 0.520 0.500 0.510 21,600 10,778 0.4990 0.426 0.418 0.434 0.418 0.426 25,856 0.4168 -5.56%
2023-11-06 0 0.540 0.495 0.570 - - 0 0 - 0.451 0.414 0.476 - - 0 - 0.00%
2023-11-03 0 0.540 0.500 0.570 0.500 0.540 26,500 13,320 0.5026 0.451 0.418 0.476 0.418 0.451 31,722 0.4199 1.89%
2023-11-02 0 0.530 0.500 0.510 0.500 0.600 34,100 17,466 0.5122 0.443 0.418 0.426 0.418 0.501 40,820 0.4279 -5.36%
2023-11-01 0 0.560 0.550 0.580 0.560 0.560 10,000 5,600 0.5600 0.468 0.459 0.485 0.468 0.468 11,971 0.4678 -6.67%
2023-10-31 0 0.600 0.560 0.600 - - 0 0 - 0.501 0.468 0.501 - - 0 - -3.23%
2023-10-30 0 0.620 0.570 0.620 0.550 0.650 11,500 6,800 0.5913 0.518 0.476 0.518 0.459 0.543 13,766 0.4940 -1.59%
2023-10-27 0 0.630 0.540 0.630 - - 0 0 - 0.526 0.451 0.526 - - 0 - 0.00%
2023-10-26 0 0.630 0.540 0.630 - - 0 0 - 0.526 0.451 0.526 - - 0 - 0.00%
2023-10-25 0 0.630 0.540 0.630 - - 0 0 - 0.526 0.451 0.526 - - 0 - 0.00%
2023-10-24 0 0.630 0.540 0.750 - - 0 0 - 0.526 0.451 0.627 - - 0 - 0.00%
2023-10-20 0 0.630 0.540 0.630 - - 0 0 - 0.526 0.451 0.526 - - 0 - 0.00%
2023-10-19 0 0.630 0.630 0.750 - - 0 0 - 0.526 0.526 0.627 - - 0 - 5.00%
2023-10-18 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - -3.23%
2023-10-17 0 0.620 0.550 0.620 0.630 0.630 46,000 28,980 0.6300 0.518 0.459 0.518 0.526 0.526 55,065 0.5263 -1.59%
2023-10-16 0 0.630 0.550 0.630 - - 0 0 - 0.526 0.459 0.526 - - 0 - 0.00%
2023-10-13 0 0.630 0.550 0.630 - - 0 0 - 0.526 0.459 0.526 - - 0 - 0.00%
2023-10-12 0 0.630 0.580 0.630 0.630 0.640 90,000 56,760 0.6307 0.526 0.485 0.526 0.526 0.535 107,735 0.5268 -1.56%
2023-10-11 0 0.640 0.540 0.640 - - 0 0 - 0.535 0.451 0.535 - - 0 - 0.00%
2023-10-10 0 0.640 0.560 0.740 - - 500 305 0.6100 0.535 0.468 0.618 - - 599 0.5096 0.00%
2023-10-09 0 0.640 0.560 0.640 0.640 0.640 2,933 1,783 0.6079 0.535 0.468 0.535 0.535 0.535 3,511 0.5078 0.00%
2023-10-06 0 0.640 0.620 0.730 0.570 0.640 66,933 41,122 0.6144 0.535 0.518 0.610 0.476 0.535 80,122 0.5132 12.28%
2023-10-05 0 0.570 0.530 0.610 0.530 0.570 7,000 3,780 0.5400 0.476 0.443 0.510 0.443 0.476 8,379 0.4511 3.64%
2023-10-04 0 0.550 0.465 0.570 - - 0 0 - 0.459 0.388 0.476 - - 0 - 0.00%
2023-10-03 0 0.550 0.530 0.570 0.540 0.550 16,000 8,660 0.5413 0.459 0.443 0.476 0.451 0.459 19,153 0.4522 -3.51%
2023-09-29 0 0.570 0.540 0.610 - - 0 0 - 0.476 0.451 0.510 - - 0 - 0.00%
2023-09-28 0 0.570 0.530 0.610 - - 0 0 - 0.476 0.443 0.510 - - 0 - 0.00%
2023-09-27 0 0.570 0.530 0.610 - - 0 0 - 0.476 0.443 0.510 - - 0 - 0.00%
2023-09-26 0 0.570 0.530 0.610 - - 0 0 - 0.476 0.443 0.510 - - 0 - 0.00%
2023-09-25 0 0.570 0.540 0.650 - - 0 0 - 0.476 0.451 0.543 - - 0 - 0.00%
2023-09-22 0 0.570 0.540 0.580 - - 0 0 - 0.476 0.451 0.485 - - 0 - 0.00%
2023-09-21 0 0.570 0.540 0.650 - - 0 0 - 0.476 0.451 0.543 - - 0 - 0.00%
2023-09-20 0 0.570 0.530 0.650 0.530 0.570 4,000 2,200 0.5500 0.476 0.443 0.543 0.443 0.476 4,788 0.4595 1.79%
2023-09-19 0 0.560 0.530 0.650 0.530 0.560 23,000 12,360 0.5374 0.468 0.443 0.543 0.443 0.468 27,532 0.4489 -1.75%
2023-09-18 0 0.570 0.530 0.650 - - 0 0 - 0.476 0.443 0.543 - - 0 - 0.00%
2023-09-15 0 0.570 0.530 0.570 - - 0 0 - 0.476 0.443 0.476 - - 0 - 0.00%
2023-09-14 0 0.570 0.530 0.580 - - 0 0 - 0.476 0.443 0.485 - - 0 - 0.00%
2023-09-13 0 0.570 0.570 0.600 0.520 0.570 28,500 15,210 0.5337 0.476 0.476 0.501 0.434 0.476 34,116 0.4458 -3.39%
2023-09-12 0 0.590 0.540 0.590 - - 0 0 - 0.493 0.451 0.493 - - 0 - 0.00%
2023-09-11 0 0.590 0.540 0.590 0.540 0.590 8,300 4,513 0.5437 0.493 0.451 0.493 0.451 0.493 9,936 0.4542 0.00%
2023-09-07 0 0.590 0.520 0.630 - - 0 0 - 0.493 0.434 0.526 - - 0 - 0.00%
2023-09-06 0 0.590 0.530 0.630 - - 0 0 - 0.493 0.443 0.526 - - 0 - 0.00%
2023-09-05 0 0.590 0.530 0.640 - - 500 255 0.5100 0.493 0.443 0.535 - - 599 0.4260 0.00%
2023-09-04 0 0.590 0.590 0.630 - - 0 0 - 0.493 0.493 0.526 - - 0 - 3.51%
2023-08-31 0 0.570 0.530 0.640 0.570 0.570 5,000 2,800 0.5600 0.476 0.443 0.535 0.476 0.476 5,985 0.4678 0.00%
2023-08-30 0 0.570 0.540 0.660 - - 0 0 - 0.476 0.451 0.551 - - 0 - 0.00%
2023-08-29 0 0.570 0.570 0.660 0.530 0.530 5,500 2,865 0.5209 0.476 0.476 0.551 0.443 0.443 6,584 0.4352 3.64%
2023-08-28 0 0.550 0.520 0.600 0.550 0.790 201,800 127,060 0.6296 0.459 0.434 0.501 0.459 0.660 241,566 0.5260 0.00%
2023-08-25 0 0.550 0.550 0.660 0.500 0.500 6,000 3,180 0.5300 0.459 0.459 0.551 0.418 0.418 7,182 0.4428 5.77%
2023-08-24 0 0.520 0.480 0.500 0.495 0.550 354,000 181,520 0.5128 0.434 0.401 0.418 0.414 0.459 423,757 0.4284 -5.45%
2023-08-23 0 0.550 0.530 0.550 0.500 0.550 390,000 204,100 0.5233 0.459 0.443 0.459 0.418 0.459 466,851 0.4372 -3.51%
2023-08-22 0 0.570 0.520 0.570 - - 0 0 - 0.476 0.434 0.476 - - 0 - 0.00%
2023-08-21 0 0.570 0.550 0.580 - - 0 0 - 0.476 0.459 0.485 - - 0 - 0.00%
2023-08-18 0 0.570 0.540 0.590 0.530 0.570 54,000 29,120 0.5393 0.476 0.451 0.493 0.443 0.476 64,641 0.4505 0.00%
2023-08-17 0 0.570 0.540 0.650 0.570 0.570 4,000 2,280 0.5700 0.476 0.451 0.543 0.476 0.476 4,788 0.4762 0.00%
2023-08-16 0 0.570 0.540 0.650 - - 0 0 - 0.476 0.451 0.543 - - 0 - 0.00%
2023-08-15 0 0.570 0.530 0.650 - - 0 0 - 0.476 0.443 0.543 - - 0 - 0.00%
2023-08-14 0 0.570 0.570 0.650 0.550 0.550 2,000 1,100 0.5500 0.476 0.476 0.543 0.459 0.459 2,394 0.4595 0.00%
2023-08-11 0 0.570 0.530 0.640 - - 0 0 - 0.476 0.443 0.535 - - 0 - 0.00%
2023-08-10 0 0.570 0.530 0.620 - - 0 0 - 0.476 0.443 0.518 - - 0 - 0.00%
2023-08-09 0 0.570 0.560 0.630 0.570 0.580 24,000 13,720 0.5717 0.476 0.468 0.526 0.476 0.485 28,729 0.4776 0.00%
2023-08-08 0 0.570 0.530 0.550 0.540 0.600 20,000 11,315 0.5658 0.476 0.443 0.459 0.451 0.501 23,941 0.4726 -3.39%
2023-08-07 0 0.590 0.560 0.590 0.600 0.600 4,000 2,400 0.6000 0.493 0.468 0.493 0.501 0.501 4,788 0.5012 -1.67%
2023-08-04 0 0.600 0.560 0.600 0.600 0.600 6,000 3,600 0.6000 0.501 0.468 0.501 0.501 0.501 7,182 0.5012 0.00%
2023-08-03 0 0.600 0.560 0.600 0.560 0.600 16,900 9,517 0.5631 0.501 0.468 0.501 0.468 0.501 20,230 0.4704 -1.64%
2023-08-02 0 0.610 0.560 0.640 - - 0 0 - 0.510 0.468 0.535 - - 0 - 0.00%
2023-08-01 0 0.610 0.570 0.650 - - 1,000 560 0.5600 0.510 0.476 0.543 - - 1,197 0.4678 0.00%
2023-07-31 0 0.610 0.550 0.650 - - 1,000 530 0.5300 0.510 0.459 0.543 - - 1,197 0.4428 0.00%
2023-07-28 0 0.610 0.570 0.630 - - 0 0 - 0.510 0.476 0.526 - - 0 - 0.00%
2023-07-27 0 0.610 0.580 0.640 0.570 0.610 7,900 4,546 0.5754 0.510 0.485 0.535 0.476 0.510 9,457 0.4807 1.67%
2023-07-26 0 0.600 0.570 0.620 0.600 0.600 36,000 21,540 0.5983 0.501 0.476 0.518 0.501 0.501 43,094 0.4998 0.00%
2023-07-25 0 0.600 0.590 0.600 0.590 0.610 261,000 157,250 0.6025 0.501 0.493 0.501 0.493 0.510 312,431 0.5033 3.45%
2023-07-24 0 0.580 0.540 0.590 0.580 0.580 3,500 1,955 0.5586 0.485 0.451 0.493 0.485 0.485 4,190 0.4666 3.57%
2023-07-21 0 0.560 0.550 0.560 0.540 0.580 81,900 45,978 0.5614 0.468 0.459 0.468 0.451 0.485 98,039 0.4690 -5.08%
2023-07-20 0 0.590 0.570 0.590 - - 0 0 - 0.493 0.476 0.493 - - 0 - 0.00%
2023-07-19 0 0.590 0.550 0.630 - - 0 0 - 0.493 0.459 0.526 - - 0 - 0.00%
2023-07-18 0 0.590 0.540 0.620 - - 0 0 - 0.493 0.451 0.518 - - 0 - 0.00%
2023-07-14 0 0.590 0.560 0.620 0.570 0.590 26,500 15,535 0.5862 0.493 0.468 0.518 0.476 0.493 31,722 0.4897 -4.84%
2023-07-13 0 0.620 0.590 0.610 0.520 0.620 37,600 21,152 0.5626 0.518 0.493 0.510 0.434 0.518 45,009 0.4699 0.00%
2023-07-12 0 0.620 0.530 0.620 - - 500 250 0.5000 0.518 0.443 0.518 - - 599 0.4177 -1.59%
2023-07-11 0 0.630 0.560 0.630 0.630 0.630 2,000 1,260 0.6300 0.526 0.468 0.526 0.526 0.526 2,394 0.5263 6.78%
2023-07-10 0 0.590 0.530 0.620 - - 0 0 - 0.493 0.443 0.518 - - 0 - 0.00%
2023-07-07 0 0.590 0.530 0.640 0.520 0.600 161,600 95,985 0.5940 0.493 0.443 0.535 0.434 0.501 193,444 0.4962 1.72%
2023-07-06 0 0.580 0.520 0.580 0.500 0.590 240,000 129,220 0.5384 0.485 0.434 0.485 0.418 0.493 287,293 0.4498 0.00%
2023-07-05 0 0.580 0.560 0.580 0.580 0.580 86,000 49,880 0.5800 0.485 0.468 0.485 0.485 0.485 102,947 0.4845 0.00%
2023-07-04 0 0.580 0.570 0.590 0.550 0.610 57,700 33,080 0.5733 0.485 0.476 0.493 0.459 0.510 69,070 0.4789 -6.45%
2023-07-03 0 0.620 0.600 0.620 - - 0 0 - 0.518 0.501 0.518 - - 0 - 0.00%
2023-06-30 0 0.620 0.580 0.620 0.620 0.620 4,000 2,480 0.6200 0.518 0.485 0.518 0.518 0.518 4,788 0.5179 -1.59%
2023-06-29 0 0.630 0.590 0.650 - - 0 0 - 0.526 0.493 0.543 - - 0 - 0.00%
2023-06-28 0 0.630 0.600 0.640 0.600 0.630 69,000 41,790 0.6057 0.526 0.501 0.535 0.501 0.526 82,597 0.5060 -3.08%
2023-06-27 0 0.650 0.620 0.650 0.650 0.650 24,000 15,600 0.6500 0.543 0.518 0.543 0.543 0.543 28,729 0.5430 0.00%
2023-06-26 0 0.650 0.630 0.670 0.630 0.690 94,000 62,280 0.6626 0.543 0.526 0.560 0.526 0.576 112,523 0.5535 0.00%
2023-06-23 0 0.650 0.600 0.650 0.650 0.650 31,000 20,060 0.6471 0.543 0.501 0.543 0.543 0.543 37,109 0.5406 0.00%
2023-06-21 0 0.650 0.620 0.690 - - 0 0 - 0.543 0.518 0.576 - - 0 - 0.00%
2023-06-20 0 0.650 0.650 0.680 0.600 0.650 146,500 91,075 0.6217 0.543 0.543 0.568 0.501 0.543 175,369 0.5193 -2.99%
2023-06-19 0 0.670 0.650 0.670 0.660 0.700 198,800 132,846 0.6682 0.560 0.543 0.560 0.551 0.585 237,974 0.5582 -2.90%
2023-06-16 0 0.690 0.650 0.690 0.630 0.700 157,000 102,530 0.6531 0.576 0.543 0.576 0.526 0.585 187,938 0.5456 -1.43%
2023-06-15 0 0.700 0.630 0.700 - - 0 0 - 0.585 0.526 0.585 - - 0 - 0.00%
2023-06-14 0 0.700 0.670 0.700 - - 0 0 - 0.585 0.560 0.585 - - 0 - 0.00%
2023-06-13 0 0.700 0.640 0.770 0.640 0.700 293,000 187,990 0.6416 0.585 0.535 0.643 0.535 0.585 350,737 0.5360 2.94%
2023-06-12 0 0.680 0.650 0.700 0.630 0.680 36,000 23,680 0.6578 0.568 0.543 0.585 0.526 0.568 43,094 0.5495 1.49%
2023-06-09 0 0.670 0.630 0.680 0.600 0.670 36,000 22,380 0.6217 0.560 0.526 0.568 0.501 0.560 43,094 0.5193 3.08%
2023-06-08 0 0.650 0.640 0.680 0.640 0.700 252,000 170,910 0.6782 0.543 0.535 0.568 0.535 0.585 301,658 0.5666 3.17%
2023-06-07 0 0.630 0.630 0.650 0.580 0.650 353,000 226,910 0.6428 0.526 0.526 0.543 0.485 0.543 422,560 0.5370 3.28%
2023-06-06 0 0.610 0.600 0.660 0.580 0.610 12,200 7,220 0.5918 0.510 0.501 0.551 0.485 0.510 14,604 0.4944 0.00%
2023-06-05 0 0.610 0.580 0.610 0.570 0.610 110,200 65,570 0.5950 0.510 0.485 0.510 0.476 0.510 131,915 0.4971 0.00%
2023-06-02 0 0.610 0.590 0.610 0.560 0.620 432,500 256,735 0.5936 0.510 0.493 0.510 0.468 0.518 517,726 0.4959 5.17%
2023-06-01 0 0.580 0.580 0.610 0.520 0.820 2,713,200 1,546,497 0.5700 0.485 0.485 0.510 0.434 0.685 3,247,849 0.4762 -30.12%
2023-05-31 0 0.830 0.760 0.790 0.740 0.850 69,400 53,502 0.7709 0.693 0.635 0.660 0.618 0.710 83,076 0.6440 -1.19%
2023-05-30 0 0.840 0.790 0.840 0.760 0.840 78,500 62,790 0.7999 0.702 0.660 0.702 0.635 0.702 93,969 0.6682 3.70%
2023-05-29 0 0.810 0.790 0.810 0.810 0.920 171,500 143,070 0.8342 0.677 0.660 0.677 0.677 0.769 205,295 0.6969 -8.99%
2023-05-25 0 0.890 0.880 0.890 0.830 0.920 240,900 204,457 0.8487 0.743 0.735 0.743 0.693 0.769 288,370 0.7090 -3.26%
2023-05-24 0 0.920 0.900 0.920 0.810 0.930 219,500 193,410 0.8811 0.769 0.752 0.769 0.677 0.777 262,754 0.7361 -8.00%
2023-05-23 0 1.000 0.960 1.000 0.840 1.000 173,200 155,878 0.9000 0.835 0.802 0.835 0.702 0.835 207,330 0.7518 -1.96%
2023-05-22 0 1.020 1.020 1.050 0.960 1.050 29,400 30,333 1.0317 0.852 0.852 0.877 0.802 0.877 35,193 0.8619 -6.42%
2023-05-19 0 1.090 1.030 1.090 1.030 1.090 10,900 11,288 1.0356 0.911 0.860 0.911 0.860 0.911 13,048 0.8651 -0.91%
2023-05-18 0 1.100 1.050 1.100 1.050 1.100 5,700 6,185 1.0851 0.919 0.877 0.919 0.877 0.919 6,823 0.9065 0.00%
2023-05-17 0 1.100 1.090 1.100 1.050 1.100 14,600 15,764 1.0797 0.919 0.911 0.919 0.877 0.919 17,477 0.9020 0.00%
2023-05-16 0 1.100 1.050 1.100 1.050 1.100 4,400 4,660 1.0591 0.919 0.877 0.919 0.877 0.919 5,267 0.8847 0.00%
2023-05-15 0 1.100 1.080 1.100 1.080 1.100 20,200 21,818 1.0801 0.919 0.902 0.919 0.902 0.919 24,181 0.9023 -1.79%
2023-05-12 0 1.120 1.090 1.120 1.090 1.120 50,200 55,321 1.1020 0.936 0.911 0.936 0.911 0.936 60,092 0.9206 -1.75%
2023-05-11 0 1.140 1.000 1.140 1.010 1.140 32,800 35,388 1.0789 0.952 0.835 0.952 0.844 0.952 39,263 0.9013 0.00%
2023-05-10 0 1.140 1.010 1.140 1.000 1.160 18,200 18,245 1.0025 0.952 0.844 0.952 0.835 0.969 21,786 0.8374 -1.30%
2023-05-09 0 1.160 0.800 1.230 1.160 1.160 500 580 1.1600 0.965 0.665 1.023 0.965 0.965 601 0.9649 0.00%
2023-05-08 0 0.058 0.054 0.058 0.052 0.056 472,000 25,160 0.0533 0.965 0.898 0.965 0.865 0.932 28,373 0.8868 7.41%
2023-05-05 0 0.054 0.052 0.054 - - 0 0 - 0.898 0.865 0.898 - - 0 - 0.00%
2023-05-04 0 0.054 0.054 0.059 0.053 0.054 228,000 12,086 0.0530 0.898 0.898 0.982 0.882 0.898 13,705 0.8818 -1.82%
2023-05-03 0 0.055 0.054 0.055 0.054 0.056 96,000 5,190 0.0541 0.915 0.898 0.915 0.898 0.932 5,771 0.8994 0.00%
2023-05-02 0 0.055 0.054 0.055 0.053 0.057 90,000 4,918 0.0546 0.915 0.898 0.915 0.882 0.948 5,410 0.9090 0.00%
2023-04-28 0 0.055 0.053 0.055 0.053 0.055 106,000 5,622 0.0530 0.915 0.882 0.915 0.882 0.915 6,372 0.8823 0.00%
2023-04-27 0 0.055 0.052 0.055 0.052 0.055 74,000 3,878 0.0524 0.915 0.865 0.915 0.865 0.915 4,448 0.8718 0.00%
2023-04-26 0 0.055 0.053 0.055 0.053 0.055 392,000 20,866 0.0532 0.915 0.882 0.915 0.882 0.915 23,564 0.8855 -1.79%
2023-04-25 0 0.056 0.053 0.056 0.053 0.056 14,000 778 0.0556 0.932 0.882 0.932 0.882 0.932 842 0.9245 0.00%
2023-04-24 0 0.056 0.054 0.058 0.054 0.056 84,000 4,542 0.0541 0.932 0.898 0.965 0.898 0.932 5,049 0.8995 3.70%
2023-04-21 0 0.054 0.054 0.056 0.054 0.056 312,000 16,958 0.0544 0.898 0.898 0.932 0.898 0.932 18,755 0.9042 1.89%
2023-04-20 0 0.053 0.052 0.053 0.052 0.070 5,736,000 357,712 0.0624 0.882 0.865 0.882 0.865 1.164 344,802 1.0374 -13.11%
2023-04-19 0 0.061 0.057 0.061 0.052 0.061 1,372,000 72,528 0.0529 1.015 0.948 1.015 0.865 1.015 82,473 0.8794 8.93%
2023-04-18 0 0.056 0.054 0.056 - - 0 0 - 0.932 0.898 0.932 - - 0 - -1.75%
2023-04-17 0 0.057 0.054 0.063 - - 0 0 - 0.948 0.898 1.048 - - 0 - 0.00%
2023-04-14 0 0.057 0.054 0.060 - - 0 0 - 0.948 0.898 0.998 - - 0 - 0.00%
2023-04-13 0 0.057 0.053 0.057 - - 0 0 - 0.948 0.882 0.948 - - 0 - 0.00%
2023-04-12 0 0.057 0.055 0.064 - - 0 0 - 0.948 0.915 1.065 - - 0 - 0.00%
2023-04-11 0 0.057 0.054 0.057 0.051 0.058 860,000 45,084 0.0524 0.948 0.898 0.948 0.848 0.965 51,696 0.8721 1.79%
2023-04-06 0 0.056 0.053 0.056 0.053 0.058 408,000 23,644 0.0580 0.932 0.882 0.932 0.882 0.965 24,526 0.9641 -1.75%
2023-04-04 0 0.057 0.055 0.058 - - 0 0 - 0.948 0.915 0.965 - - 0 - 0.00%
2023-04-03 0 0.057 0.054 0.057 0.053 0.058 210,000 12,150 0.0579 0.948 0.898 0.948 0.882 0.965 12,623 0.9625 1.79%
2023-03-31 0 0.056 0.056 0.063 0.056 0.056 92,000 5,152 0.0560 0.932 0.932 1.048 0.932 0.932 5,530 0.9316 1.82%
2023-03-30 0 0.055 0.055 0.057 0.053 0.058 1,042,000 58,954 0.0566 0.915 0.915 0.948 0.882 0.965 62,637 0.9412 0.00%
2023-03-29 0 0.055 0.055 0.057 0.051 0.055 918,000 49,128 0.0535 0.915 0.915 0.948 0.848 0.915 55,183 0.8903 1.85%
2023-03-28 0 0.054 0.053 0.054 0.051 0.054 208,000 10,896 0.0524 0.898 0.882 0.898 0.848 0.898 12,503 0.8715 -1.82%
2023-03-27 0 0.055 0.051 0.055 - - 0 0 - 0.915 0.848 0.915 - - 0 - 0.00%
2023-03-24 0 0.055 0.050 0.055 0.050 0.056 1,218,000 62,360 0.0512 0.915 0.832 0.915 0.832 0.932 73,216 0.8517 5.77%
2023-03-23 0 0.052 0.052 0.054 0.050 0.053 1,234,000 63,490 0.0515 0.865 0.865 0.898 0.832 0.882 74,178 0.8559 -5.45%
2023-03-22 0 0.055 0.053 0.055 0.051 0.055 572,000 30,358 0.0531 0.915 0.882 0.915 0.848 0.915 34,384 0.8829 -1.79%
2023-03-21 0 0.056 0.052 0.056 0.053 0.057 10,000 554 0.0554 0.932 0.865 0.932 0.882 0.948 601 0.9216 -1.75%
2023-03-20 0 0.057 0.054 0.057 0.054 0.057 248,000 13,506 0.0545 0.948 0.898 0.948 0.898 0.948 14,908 0.9060 0.00%
2023-03-17 0 0.057 0.055 0.057 0.055 0.057 122,000 6,716 0.0550 0.948 0.915 0.948 0.915 0.948 7,334 0.9158 3.64%
2023-03-16 0 0.055 0.055 0.057 0.055 0.055 456,000 25,080 0.0550 0.915 0.915 0.948 0.915 0.915 27,411 0.9150 -1.79%
2023-03-15 0 0.056 0.056 0.057 0.055 0.056 578,000 31,826 0.0551 0.932 0.932 0.948 0.915 0.932 34,745 0.9160 0.00%
2023-03-14 0 0.056 0.055 0.057 0.055 0.057 96,000 5,354 0.0558 0.932 0.915 0.948 0.915 0.948 5,771 0.9278 -1.75%
2023-03-13 0 0.057 0.055 0.057 0.055 0.057 10,000 562 0.0562 0.948 0.915 0.948 0.915 0.948 601 0.9349 0.00%
2023-03-10 0 0.057 0.055 0.057 0.055 0.057 170,000 9,354 0.0550 0.948 0.915 0.948 0.915 0.948 10,219 0.9154 -1.72%
2023-03-09 0 0.058 0.055 0.058 - - 0 0 - 0.965 0.915 0.965 - - 0 - 0.00%
2023-03-08 0 0.058 0.055 0.058 - - 0 0 - 0.965 0.915 0.965 - - 0 - 0.00%
2023-03-07 0 0.058 0.057 0.058 0.054 0.058 210,000 11,914 0.0567 0.965 0.948 0.965 0.898 0.965 12,623 0.9438 1.75%
2023-03-06 0 0.057 0.055 0.057 0.055 0.058 66,000 3,642 0.0552 0.948 0.915 0.948 0.915 0.965 3,967 0.9180 0.00%
2023-03-03 0 0.057 0.057 0.059 0.055 0.058 32,000 1,804 0.0564 0.948 0.948 0.982 0.915 0.965 1,924 0.9378 0.00%
2023-03-02 0 0.057 0.057 0.058 0.054 0.057 602,000 33,630 0.0559 0.948 0.948 0.965 0.898 0.948 36,187 0.9293 -1.72%
2023-03-01 0 0.058 0.055 0.058 0.055 0.058 104,000 5,726 0.0551 0.965 0.915 0.965 0.915 0.965 6,252 0.9159 0.00%
2023-02-28 0 0.058 0.055 0.059 0.055 0.058 70,000 3,910 0.0559 0.965 0.915 0.982 0.915 0.965 4,208 0.9292 -3.33%
2023-02-27 0 0.060 0.055 0.060 0.056 0.060 44,000 2,488 0.0565 0.998 0.915 0.998 0.932 0.998 2,645 0.9407 0.00%
2023-02-24 0 0.060 0.056 0.060 0.056 0.060 72,000 4,254 0.0591 0.998 0.932 0.998 0.932 0.998 4,328 0.9829 0.00%
2023-02-23 0 0.060 0.058 0.060 0.060 0.060 94,000 5,640 0.0600 0.998 0.965 0.998 0.998 0.998 5,651 0.9981 7.14%
2023-02-22 0 0.056 0.056 0.060 0.056 0.058 310,000 17,444 0.0563 0.932 0.932 0.998 0.932 0.965 18,635 0.9361 -3.45%
2023-02-21 0 0.058 0.056 0.059 - - 0 0 - 0.965 0.932 0.982 - - 0 - 0.00%
2023-02-20 0 0.058 0.056 0.058 0.056 0.059 558,000 31,568 0.0566 0.965 0.932 0.965 0.932 0.982 33,542 0.9411 3.57%
2023-02-17 0 0.056 0.056 0.057 0.055 0.057 2,020,000 112,718 0.0558 0.932 0.932 0.948 0.915 0.948 121,426 0.9283 0.00%
2023-02-16 0 0.056 0.055 0.056 0.055 0.056 1,668,000 92,344 0.0554 0.932 0.915 0.932 0.915 0.932 100,267 0.9210 0.00%
2023-02-15 0 0.056 0.055 0.056 0.055 0.056 554,000 30,946 0.0559 0.932 0.915 0.932 0.915 0.932 33,302 0.9293 -3.45%
2023-02-14 0 0.058 0.056 0.058 0.056 0.058 184,000 10,312 0.0560 0.965 0.932 0.965 0.932 0.965 11,061 0.9323 0.00%
2023-02-13 0 0.058 0.056 0.058 0.056 0.058 422,000 23,680 0.0561 0.965 0.932 0.965 0.932 0.965 25,367 0.9335 0.00%
2023-02-10 0 0.058 0.056 0.058 - - 0 0 - 0.965 0.932 0.965 - - 0 - 0.00%
2023-02-09 0 0.058 0.056 0.059 0.056 0.058 714,000 40,608 0.0569 0.965 0.932 0.982 0.932 0.965 42,920 0.9461 0.00%
2023-02-08 0 0.058 0.056 0.058 0.056 0.058 420,000 24,256 0.0578 0.965 0.932 0.965 0.932 0.965 25,247 0.9607 0.00%
2023-02-07 0 0.058 0.056 0.058 0.056 0.058 720,000 40,660 0.0565 0.965 0.932 0.965 0.932 0.965 43,281 0.9395 1.75%
2023-02-06 0 0.057 0.056 0.058 0.055 0.058 512,000 29,182 0.0570 0.948 0.932 0.965 0.915 0.965 30,777 0.9482 -1.72%
2023-02-03 0 0.058 0.055 0.058 0.055 0.058 136,000 7,714 0.0567 0.965 0.915 0.965 0.915 0.965 8,175 0.9436 0.00%
2023-02-02 0 0.058 0.056 0.058 0.056 0.058 88,000 4,938 0.0561 0.965 0.932 0.965 0.932 0.965 5,290 0.9335 1.75%
2023-02-01 0 0.057 0.056 0.057 0.056 0.057 74,000 4,206 0.0568 0.948 0.932 0.948 0.932 0.948 4,448 0.9455 0.00%
2023-01-31 0 0.057 0.056 0.057 0.056 0.057 434,000 24,656 0.0568 0.948 0.932 0.948 0.932 0.948 26,089 0.9451 -1.72%
2023-01-30 0 0.058 0.057 0.063 0.057 0.061 1,274,000 73,364 0.0576 0.965 0.948 1.048 0.948 1.015 76,582 0.9580 -1.69%
2023-01-27 0 0.059 0.057 0.060 0.057 0.059 1,712,000 100,364 0.0586 0.982 0.948 0.998 0.948 0.982 102,911 0.9752 0.00%
2023-01-26 0 0.059 0.057 0.059 0.057 0.059 614,000 35,102 0.0572 0.982 0.948 0.982 0.948 0.982 36,909 0.9511 -1.67%
2023-01-20 0 0.060 0.059 0.060 0.057 0.061 424,000 24,486 0.0578 0.998 0.982 0.998 0.948 1.015 25,487 0.9607 5.26%
2023-01-19 0 0.057 0.057 0.058 0.055 0.058 480,000 27,038 0.0563 0.948 0.948 0.965 0.915 0.965 28,854 0.9371 0.00%
2023-01-18 0 0.057 0.056 0.057 0.055 0.058 2,772,000 156,682 0.0565 0.948 0.932 0.948 0.915 0.965 166,630 0.9403 1.79%
2023-01-17 0 0.056 0.055 0.056 0.051 0.057 2,490,000 137,184 0.0551 0.932 0.915 0.932 0.848 0.948 149,678 0.9165 5.66%
2023-01-16 0 0.053 0.052 0.053 0.050 0.053 3,014,000 157,446 0.0522 0.882 0.865 0.882 0.832 0.882 181,177 0.8690 0.00%
2023-01-13 0 0.053 0.052 0.053 0.051 0.054 2,530,000 132,874 0.0525 0.882 0.865 0.882 0.848 0.898 152,083 0.8737 -1.85%
2023-01-12 0 0.054 0.054 0.056 0.051 0.060 3,128,000 169,904 0.0543 0.898 0.898 0.932 0.848 0.998 188,030 0.9036 -18.18%
2023-01-11 0 0.066 0.060 0.066 - - 0 0 - 1.098 0.998 1.098 - - 0 - -1.49%
2023-01-10 0 0.067 0.059 0.067 0.059 0.067 12,000 724 0.0603 1.115 0.982 1.115 0.982 1.115 721 1.0037 1.52%
2023-01-09 0 0.066 0.066 0.069 0.058 0.066 186,000 11,524 0.0620 1.098 1.098 1.148 0.965 1.098 11,181 1.0307 3.12%
2023-01-06 0 0.064 0.056 0.064 - - 0 0 - 1.065 0.932 1.065 - - 0 - 0.00%
2023-01-05 0 0.064 0.056 0.064 0.057 0.064 24,000 1,454 0.0606 1.065 0.932 1.065 0.948 1.065 1,443 1.0078 0.00%
2023-01-04 0 0.064 0.059 0.064 0.055 0.064 342,000 19,694 0.0576 1.065 0.982 1.065 0.915 1.065 20,558 0.9580 -3.03%
2023-01-03 0 0.066 0.065 0.066 0.056 0.066 44,000 2,644 0.0601 1.098 1.081 1.098 0.932 1.098 2,645 0.9997 -1.49%
2022-12-30 0 0.067 0.057 0.067 0.057 0.067 44,000 2,528 0.0575 1.115 0.948 1.115 0.948 1.115 2,645 0.9558 -6.94%
2022-12-29 0 0.072 0.072 0.081 - - 0 0 - 1.198 1.198 1.347 - - 0 - 5.88%
2022-12-28 0 0.068 0.058 0.068 - - 0 0 - 1.131 0.965 1.131 - - 0 - 0.00%
2022-12-23 0 0.068 0.058 0.080 - - 0 0 - 1.131 0.965 1.331 - - 0 - 0.00%
2022-12-22 0 0.068 0.057 0.068 - - 0 0 - 1.131 0.948 1.131 - - 0 - 0.00%
2022-12-21 0 0.068 0.056 0.068 - - 0 0 - 1.131 0.932 1.131 - - 0 - 0.00%
2022-12-20 0 0.068 0.057 0.068 - - 0 0 - 1.131 0.948 1.131 - - 0 - -1.45%
2022-12-19 0 0.069 0.057 0.069 0.069 0.069 8,000 552 0.0690 1.148 0.948 1.148 1.148 1.148 481 1.1479 0.00%
2022-12-16 0 0.069 0.057 0.069 - - 0 0 - 1.148 0.948 1.148 - - 0 - -1.43%
2022-12-15 0 0.070 0.057 0.070 - - 0 0 - 1.164 0.948 1.164 - - 0 - 0.00%
2022-12-14 0 0.070 0.060 0.072 0.068 0.070 6,000 412 0.0687 1.164 0.998 1.198 1.131 1.164 361 1.1423 4.48%
2022-12-13 0 0.067 0.058 0.068 0.067 0.067 20,000 1,340 0.0670 1.115 0.965 1.131 1.115 1.115 1,202 1.1146 1.52%
2022-12-12 0 0.066 0.060 0.066 - - 0 0 - 1.098 0.998 1.098 - - 0 - -1.49%
2022-12-09 0 0.067 0.056 0.067 0.055 0.067 110,000 6,354 0.0578 1.115 0.932 1.115 0.915 1.115 6,612 0.9609 11.67%
2022-12-08 0 0.060 0.054 0.060 - - 0 0 - 0.998 0.898 0.998 - - 0 - -9.09%
2022-12-07 0 0.066 0.056 0.066 0.064 0.066 26,000 1,668 0.0642 1.098 0.932 1.098 1.065 1.098 1,563 1.0672 -1.49%
2022-12-06 0 0.067 0.055 0.067 0.067 0.067 2,000 134 0.0670 1.115 0.915 1.115 1.115 1.115 120 1.1146 6.35%
2022-12-05 0 0.063 0.060 0.063 0.060 0.068 208,000 12,496 0.0601 1.048 0.998 1.048 0.998 1.131 12,503 0.9994 -1.56%
2022-12-02 0 0.064 0.054 0.064 0.060 0.064 16,000 968 0.0605 1.065 0.898 1.065 0.998 1.065 962 1.0065 6.67%
2022-12-01 0 0.060 0.056 0.060 0.052 0.060 1,590,000 86,970 0.0547 0.998 0.932 0.998 0.865 0.998 95,578 0.9099 -4.76%
2022-11-30 0 0.063 0.062 0.063 0.064 0.068 10,000 648 0.0648 1.048 1.031 1.048 1.065 1.131 601 1.0780 -1.56%
2022-11-29 0 0.064 0.053 0.064 - - 0 0 - 1.065 0.882 1.065 - - 0 - -1.54%
2022-11-28 0 0.065 0.053 0.065 - - 0 0 - 1.081 0.882 1.081 - - 0 - 0.00%
2022-11-25 0 0.065 0.054 0.065 0.054 0.070 58,000 3,208 0.0553 1.081 0.898 1.081 0.898 1.164 3,486 0.9201 -7.14%
2022-11-24 0 0.070 0.054 0.070 0.070 0.070 2,000 140 0.0700 1.164 0.898 1.164 1.164 1.164 120 1.1645 7.69%
2022-11-23 0 0.065 0.064 0.065 - - 0 0 - 1.081 1.065 1.081 - - 0 - 0.00%
2022-11-22 0 0.065 0.055 0.065 0.053 0.065 64,000 3,564 0.0557 1.081 0.915 1.081 0.882 1.081 3,847 0.9264 -2.99%
2022-11-21 0 0.067 0.056 0.067 - - 0 0 - 1.115 0.932 1.115 - - 0 - -2.90%
2022-11-18 0 0.069 0.051 0.069 - - 0 0 - 1.148 0.848 1.148 - - 0 - -1.43%
2022-11-17 0 0.070 0.051 0.070 0.051 0.071 6,000 384 0.0640 1.164 0.848 1.164 0.848 1.181 361 1.0647 6.06%
2022-11-16 0 0.066 0.060 0.066 0.069 0.070 56,000 3,900 0.0696 1.098 0.998 1.098 1.148 1.164 3,366 1.1586 -5.71%
2022-11-15 0 0.070 0.065 0.070 0.060 0.070 154,000 9,576 0.0622 1.164 1.081 1.164 0.998 1.164 9,257 1.0344 14.75%
2022-11-14 0 0.061 0.056 0.061 - - 0 0 - 1.015 0.932 1.015 - - 0 - 0.00%
2022-11-11 0 0.061 0.056 0.061 0.049 0.063 508,000 27,578 0.0543 1.015 0.932 1.015 0.815 1.048 30,537 0.9031 8.93%
2022-11-10 0 0.056 0.051 0.056 - - 0 0 - 0.932 0.848 0.932 - - 0 - -1.75%
2022-11-09 0 0.057 0.056 0.057 - - 0 0 - 0.948 0.932 0.948 - - 0 - -1.72%
2022-11-08 0 0.058 0.051 0.058 0.055 0.058 604,000 33,778 0.0559 0.965 0.848 0.965 0.915 0.965 36,308 0.9303 -1.69%
2022-11-07 0 0.059 0.051 0.059 - - 0 0 - 0.982 0.848 0.982 - - 0 - 0.00%
2022-11-04 0 0.059 0.051 0.059 0.058 0.059 54,000 2,924 0.0541 0.982 0.848 0.982 0.965 0.982 3,246 0.9008 0.00%
2022-11-03 0 0.059 0.051 0.059 - - 0 0 - 0.982 0.848 0.982 - - 0 - 0.00%
2022-11-02 0 0.059 0.051 0.059 - - 0 0 - 0.982 0.848 0.982 - - 0 - 0.00%
2022-11-01 0 0.059 0.051 0.059 - - 0 0 - 0.982 0.848 0.982 - - 0 - 0.00%
2022-10-31 0 0.059 0.047 0.059 - - 0 0 - 0.982 0.782 0.982 - - 0 - -1.67%
2022-10-28 0 0.060 0.049 0.060 0.050 0.060 48,000 2,470 0.0515 0.998 0.815 0.998 0.832 0.998 2,885 0.8560 -6.25%
2022-10-27 0 0.064 0.051 0.064 0.059 0.064 102,000 6,028 0.0591 1.065 0.848 1.065 0.982 1.065 6,131 0.9831 10.34%
2022-10-26 0 0.058 0.056 0.058 0.054 0.058 44,000 2,462 0.0560 0.965 0.932 0.965 0.898 0.965 2,645 0.9308 7.41%
2022-10-25 0 0.054 0.053 0.054 0.047 0.065 448,000 21,968 0.0490 0.898 0.882 0.898 0.782 1.081 26,930 0.8157 -8.47%
2022-10-24 0 0.059 0.058 0.059 0.053 0.063 76,000 4,172 0.0549 0.982 0.965 0.982 0.882 1.048 4,568 0.9132 -9.23%
2022-10-21 0 0.065 0.053 0.065 0.060 0.065 4,000 250 0.0625 1.081 0.882 1.081 0.998 1.081 240 1.0397 8.33%
2022-10-20 0 0.060 0.054 0.060 0.054 0.060 98,000 5,304 0.0541 0.998 0.898 0.998 0.898 0.998 5,891 0.9004 11.11%
2022-10-19 0 0.054 0.053 0.054 0.054 0.055 596,000 32,770 0.0550 0.898 0.882 0.898 0.898 0.915 35,827 0.9147 -8.47%
2022-10-18 0 0.059 0.057 0.059 0.051 0.060 88,000 4,718 0.0536 0.982 0.948 0.982 0.848 0.998 5,290 0.8919 -1.67%
2022-10-17 0 0.060 0.056 0.060 0.060 0.060 2,000 120 0.0600 0.998 0.932 0.998 0.998 0.998 120 0.9981 1.69%
2022-10-14 0 0.059 0.057 0.059 0.052 0.079 1,298,000 75,546 0.0582 0.982 0.948 0.982 0.865 1.314 78,025 0.9682 15.69%
2022-10-13 0 0.051 0.046 0.051 0.046 0.054 208,000 10,594 0.0509 0.848 0.765 0.848 0.765 0.898 12,503 0.8473 2.00%
2022-10-12 0 0.050 0.046 0.050 0.046 0.050 748,000 36,524 0.0488 0.832 0.765 0.832 0.765 0.832 44,964 0.8123 -10.71%
2022-10-11 0 0.056 0.050 0.056 0.057 0.057 50,000 2,850 0.0570 0.932 0.832 0.932 0.948 0.948 3,006 0.9482 0.00%
2022-10-10 0 0.056 0.052 0.056 0.051 0.058 204,000 11,814 0.0579 0.932 0.865 0.932 0.848 0.965 12,263 0.9634 -5.08%
2022-10-07 0 0.059 0.052 0.059 0.052 0.062 204,000 12,028 0.0590 0.982 0.865 0.982 0.865 1.031 12,263 0.9809 1.72%
2022-10-06 0 0.058 0.051 0.058 0.056 0.058 20,000 1,126 0.0563 0.965 0.848 0.965 0.932 0.965 1,202 0.9366 0.00%
2022-10-05 0 0.058 0.051 0.062 0.050 0.058 514,000 26,124 0.0508 0.965 0.848 1.031 0.832 0.965 30,897 0.8455 5.45%
2022-10-03 0 0.055 0.051 0.055 0.043 0.057 622,000 33,926 0.0545 0.915 0.848 0.915 0.715 0.948 37,390 0.9074 -11.29%
2022-09-30 0 0.062 0.052 0.062 0.052 0.063 116,000 6,940 0.0598 1.031 0.865 1.031 0.865 1.048 6,973 0.9953 0.00%
2022-09-29 0 0.062 0.057 0.062 - - 0 0 - 1.031 0.948 1.031 - - 0 - -1.59%
2022-09-28 0 0.063 0.057 0.063 - - 0 0 - 1.048 0.948 1.048 - - 0 - 0.00%
2022-09-27 0 0.063 0.058 0.063 0.058 0.063 4,000 242 0.0605 1.048 0.965 1.048 0.965 1.048 240 1.0065 0.00%
2022-09-26 0 0.063 0.058 0.063 - - 0 0 - 1.048 0.965 1.048 - - 0 - -3.08%
2022-09-23 0 0.065 0.057 0.065 0.057 0.065 44,000 2,812 0.0639 1.081 0.948 1.081 0.948 1.081 2,645 1.0632 0.00%
2022-09-22 0 0.065 0.058 0.065 0.065 0.065 22,000 1,430 0.0650 1.081 0.965 1.081 1.081 1.081 1,322 1.0813 -1.52%
2022-09-21 0 0.066 0.063 0.066 0.063 0.084 1,424,000 101,248 0.0711 1.098 1.048 1.098 1.048 1.397 85,599 1.1828 4.76%
2022-09-20 0 0.063 0.059 0.080 0.057 0.061 1,798,000 107,022 0.0595 1.048 0.982 1.331 0.948 1.015 108,081 0.9902 0.00%
2022-09-19 0 0.063 0.057 0.063 - - 0 0 - 1.048 0.948 1.048 - - 0 - -4.55%
2022-09-16 0 0.066 0.061 0.066 0.061 0.066 344,000 21,818 0.0634 1.098 1.015 1.098 1.015 1.098 20,678 1.0551 0.00%
2022-09-15 0 0.066 0.064 0.066 0.061 0.068 72,000 4,806 0.0668 1.098 1.065 1.098 1.015 1.131 4,328 1.1104 -2.94%
2022-09-14 0 0.068 0.057 0.067 0.067 0.069 4,000 272 0.0680 1.131 0.948 1.115 1.115 1.148 240 1.1312 4.62%
2022-09-13 0 0.065 0.063 0.065 0.060 0.070 112,000 7,280 0.0650 1.081 1.048 1.081 0.998 1.164 6,733 1.0813 -1.52%
2022-09-09 0 0.066 0.064 0.066 - - 0 0 - 1.098 1.065 1.098 - - 0 - -4.35%
2022-09-08 0 0.069 0.066 0.069 - - 0 0 - 1.148 1.098 1.148 - - 0 - -1.43%
2022-09-07 0 0.070 0.063 0.070 0.070 0.070 2,000 140 0.0700 1.164 1.048 1.164 1.164 1.164 120 1.1645 1.45%
2022-09-06 0 0.069 0.067 0.075 0.062 0.069 424,000 28,624 0.0675 1.148 1.115 1.248 1.031 1.148 25,487 1.1231 6.15%
2022-09-05 0 0.065 0.063 0.065 0.062 0.068 184,000 11,750 0.0639 1.081 1.048 1.081 1.031 1.131 11,061 1.0623 -5.80%
2022-09-02 0 0.069 0.062 0.069 0.062 0.069 308,000 19,758 0.0641 1.148 1.031 1.148 1.031 1.148 18,514 1.0672 0.00%
2022-09-01 0 0.069 0.063 0.069 0.061 0.076 450,000 29,806 0.0662 1.148 1.048 1.148 1.015 1.264 27,050 1.1019 -2.82%
2022-08-31 0 0.071 0.045 0.068 0.061 0.063 174,000 10,628 0.0611 1.181 0.749 1.131 1.015 1.048 10,459 1.0161 -1.39%
2022-08-30 0 0.072 0.064 0.072 - - 0 0 - 1.198 1.065 1.198 - - 0 - -1.37%
2022-08-29 0 0.073 0.063 0.073 0.062 0.074 6,000 418 0.0697 1.214 1.048 1.214 1.031 1.231 361 1.1590 8.96%
2022-08-26 0 0.067 0.067 0.074 0.067 0.073 138,000 9,454 0.0685 1.115 1.115 1.231 1.115 1.214 8,295 1.1397 -2.90%
2022-08-25 0 0.069 0.065 0.069 0.065 0.073 446,000 29,746 0.0667 1.148 1.081 1.148 1.081 1.214 26,810 1.1095 7.81%
2022-08-24 0 0.064 0.062 0.067 0.056 0.075 5,622,000 346,150 0.0616 1.065 1.031 1.115 0.932 1.248 337,949 1.0243 -12.33%
2022-08-23 0 0.073 0.067 0.073 0.066 0.074 330,000 22,684 0.0687 1.214 1.115 1.214 1.098 1.231 19,837 1.1435 5.80%
2022-08-22 0 0.069 0.065 0.073 0.062 0.075 104,000 7,460 0.0717 1.148 1.081 1.214 1.031 1.248 6,252 1.1933 -8.00%
2022-08-19 0 0.075 0.072 0.075 0.071 0.077 240,000 17,600 0.0733 1.248 1.198 1.248 1.181 1.281 14,427 1.2199 0.00%
2022-08-18 0 0.075 0.074 0.075 0.074 0.076 1,394,000 104,004 0.0746 1.248 1.231 1.248 1.231 1.264 83,796 1.2412 -7.41%
2022-08-17 0 0.081 0.072 0.081 0.071 0.081 72,000 5,626 0.0781 1.347 1.198 1.347 1.181 1.347 4,328 1.2999 0.00%
2022-08-16 0 0.081 0.076 0.081 - - 0 0 - 1.347 1.264 1.347 - - 0 - -1.22%
2022-08-15 0 0.082 0.080 0.082 0.080 0.082 136,000 10,824 0.0796 1.364 1.331 1.364 1.331 1.364 8,175 1.3240 5.13%
2022-08-12 0 0.078 0.078 0.081 0.077 0.082 420,000 32,820 0.0781 1.298 1.298 1.347 1.281 1.364 25,247 1.3000 -4.88%
2022-08-11 0 0.082 0.078 0.082 0.078 0.085 1,180,000 96,538 0.0818 1.364 1.298 1.364 1.298 1.414 70,932 1.3610 5.13%
2022-08-10 0 0.078 0.078 0.084 0.073 0.090 8,350,000 674,254 0.0807 1.298 1.298 1.397 1.214 1.497 501,934 1.3433 -13.33%
2022-08-09 0 0.090 0.072 0.090 0.084 0.091 236,000 20,078 0.0851 1.497 1.198 1.497 1.397 1.514 14,186 1.4153 -1.10%
2022-08-08 0 0.091 0.086 0.091 0.084 0.091 38,000 3,206 0.0844 1.514 1.431 1.514 1.397 1.514 2,284 1.4035 3.41%
2022-08-05 0 0.088 0.081 0.088 0.088 0.088 6,000 528 0.0880 1.464 1.347 1.464 1.464 1.464 361 1.4639 -2.22%
2022-08-04 0 0.090 0.081 0.090 - - 0 0 - 1.497 1.347 1.497 - - 0 - 0.00%
2022-08-03 0 0.090 0.081 0.090 - - 0 0 - 1.497 1.347 1.497 - - 0 - 0.00%
2022-08-02 0 0.090 0.082 0.090 - - 0 0 - 1.497 1.364 1.497 - - 0 - -2.17%
2022-08-01 0 0.092 0.086 0.092 - - 8,000 688 0.0860 1.530 1.431 1.530 - - 481 1.4307 0.00%
2022-07-29 0 0.092 0.086 0.092 - - 0 0 - 1.530 1.431 1.530 - - 0 - 0.00%
2022-07-28 0 0.092 0.086 0.092 0.090 0.092 12,000 1,084 0.0903 1.530 1.431 1.530 1.497 1.530 721 1.5028 0.00%
2022-07-27 0 0.092 0.086 0.092 - - 0 0 - 1.530 1.431 1.530 - - 0 - -2.13%
2022-07-26 0 0.094 0.086 0.094 - - 0 0 - 1.564 1.431 1.564 - - 0 - 0.00%
2022-07-25 0 0.094 0.086 0.094 0.094 0.094 2,000 188 0.0940 1.564 1.431 1.564 1.564 1.564 120 1.5638 0.00%
2022-07-22 0 0.094 0.093 0.094 0.092 0.094 12,000 1,108 0.0923 1.564 1.547 1.564 1.530 1.564 721 1.5360 2.17%
2022-07-21 0 0.092 0.085 0.092 0.085 0.092 84,000 7,314 0.0871 1.530 1.414 1.530 1.414 1.530 5,049 1.4485 2.22%
2022-07-20 0 0.090 0.085 0.090 0.090 0.090 101,000 9,079 0.0899 1.497 1.414 1.497 1.497 1.497 6,071 1.4954 -4.26%
2022-07-19 0 0.094 0.087 0.094 - - 0 0 - 1.564 1.447 1.564 - - 0 - 0.00%
2022-07-18 0 0.094 0.093 0.094 0.092 0.095 24,000 2,218 0.0924 1.564 1.547 1.564 1.530 1.580 1,443 1.5374 4.44%
2022-07-15 0 0.090 0.090 0.092 0.084 0.090 234,000 20,276 0.0866 1.497 1.497 1.530 1.397 1.497 14,066 1.4415 -4.26%
2022-07-14 0 0.094 0.085 0.094 - - 0 0 - 1.564 1.414 1.564 - - 0 - 0.00%
2022-07-13 0 0.094 0.085 0.094 0.086 0.095 44,000 3,982 0.0905 1.564 1.414 1.564 1.431 1.580 2,645 1.5055 -1.05%
2022-07-12 0 0.095 0.085 0.095 - - 0 0 - 1.580 1.414 1.580 - - 0 - 0.00%
2022-07-11 0 0.095 0.090 0.095 0.082 0.095 192,000 16,710 0.0870 1.580 1.497 1.580 1.364 1.580 11,541 1.4478 0.00%
2022-07-08 0 0.095 0.086 0.095 - - 0 0 - 1.580 1.431 1.580 - - 0 - 0.00%
2022-07-07 0 0.095 0.095 0.096 0.084 0.094 102,000 9,354 0.0917 1.580 1.580 1.597 1.397 1.564 6,131 1.5256 1.06%
2022-07-06 0 0.094 0.091 0.094 - - 0 0 - 1.564 1.514 1.564 - - 0 - -1.05%
2022-07-05 0 0.095 0.091 0.096 - - 0 0 - 1.580 1.514 1.597 - - 0 - 0.00%
2022-07-04 0 0.095 0.092 0.096 - - 0 0 - 1.580 1.530 1.597 - - 0 - 0.00%
2022-06-30 0 0.095 0.092 0.095 0.095 0.095 14,000 1,330 0.0950 1.580 1.530 1.580 1.580 1.580 842 1.5804 0.00%
2022-06-29 0 0.095 0.095 0.100 - - 0 0 - 1.580 1.580 1.664 - - 0 - 0.00%
2022-06-28 0 0.095 0.092 0.099 0.095 0.095 100,000 9,500 0.0950 1.580 1.530 1.647 1.580 1.580 6,011 1.5804 2.15%
2022-06-27 0 0.093 0.092 0.095 0.093 0.093 12,000 1,116 0.0930 1.547 1.530 1.580 1.547 1.547 721 1.5471 -4.12%
2022-06-24 0 0.097 0.092 0.097 0.090 0.098 710,000 65,682 0.0925 1.614 1.530 1.614 1.497 1.630 42,679 1.5390 -2.02%
2022-06-23 0 0.099 0.092 0.099 0.091 0.099 120,000 11,492 0.0958 1.647 1.530 1.647 1.514 1.647 7,213 1.5931 0.00%
2022-06-22 0 0.099 0.092 0.099 0.099 0.099 12,000 1,188 0.0990 1.647 1.530 1.647 1.647 1.647 721 1.6469 -1.00%
2022-06-21 0 0.100 0.092 0.100 - - 0 0 - 1.664 1.530 1.664 - - 0 - 0.00%
2022-06-20 0 0.100 0.092 0.100 0.099 0.100 450,000 44,600 0.0991 1.664 1.530 1.664 1.647 1.664 27,050 1.6488 0.00%
2022-06-17 0 0.100 0.096 0.101 0.100 0.102 1,600,000 160,480 0.1003 1.664 1.597 1.680 1.664 1.697 96,179 1.6686 0.00%
2022-06-16 0 0.100 0.096 0.100 0.095 0.100 1,662,000 164,612 0.0990 1.664 1.597 1.664 1.580 1.664 99,906 1.6477 1.01%
2022-06-15 0 0.099 0.099 0.102 0.094 0.105 2,104,000 211,108 0.1003 1.647 1.647 1.697 1.564 1.747 126,475 1.6692 -2.94%
2022-06-14 0 0.102 0.095 0.102 0.090 0.104 2,900,000 288,924 0.0996 1.697 1.580 1.697 1.497 1.730 174,324 1.6574 12.09%
2022-06-13 0 0.091 0.090 0.094 0.090 0.104 3,126,000 301,076 0.0963 1.514 1.497 1.564 1.497 1.730 187,910 1.6022 -11.65%
2022-06-10 0 0.103 0.099 0.104 0.102 0.105 1,724,000 177,936 0.1032 1.713 1.647 1.730 1.697 1.747 103,633 1.7170 -0.96%
2022-06-09 0 0.104 0.090 0.105 0.088 0.105 2,028,000 207,598 0.1024 1.730 1.497 1.747 1.464 1.747 121,907 1.7029 0.00%
2022-06-08 0 0.104 0.103 0.104 0.102 0.105 1,978,000 204,034 0.1032 1.730 1.713 1.730 1.697 1.747 118,901 1.7160 0.00%
2022-06-07 0 0.104 0.095 0.104 0.095 0.106 1,624,000 165,926 0.1022 1.730 1.580 1.730 1.580 1.763 97,622 1.6997 7.22%
2022-06-06 0 0.097 0.090 0.097 - - 0 0 - 1.614 1.497 1.614 - - 0 - 0.00%
2022-06-02 0 0.097 0.085 0.097 - - 0 0 - 1.614 1.414 1.614 - - 0 - 0.00%
2022-06-01 0 0.097 0.085 0.097 - - 0 0 - 1.614 1.414 1.614 - - 0 - 0.00%
2022-05-31 0 0.097 0.084 0.097 - - 0 0 - 1.614 1.397 1.614 - - 0 - 0.00%
2022-05-30 0 0.097 0.090 0.097 - - 0 0 - 1.614 1.497 1.614 - - 0 - 0.00%
2022-05-27 0 0.097 0.091 0.098 0.085 0.104 1,378,000 124,666 0.0905 1.614 1.514 1.630 1.414 1.730 82,834 1.5050 12.79%
2022-05-26 0 0.086 0.083 0.086 - - 0 0 - 1.431 1.381 1.431 - - 0 - -2.27%
2022-05-25 0 0.088 0.084 0.095 - - 0 0 - 1.464 1.397 1.580 - - 0 - 0.00%
2022-05-24 0 0.088 0.088 0.089 0.088 0.088 156,000 13,832 0.0887 1.464 1.464 1.481 1.464 1.464 9,377 1.4750 -1.12%
2022-05-23 0 0.089 0.083 0.089 - - 0 0 - 1.481 1.381 1.481 - - 0 - 0.00%
2022-05-20 0 0.089 0.089 0.090 0.082 0.089 624,000 53,562 0.0858 1.481 1.481 1.497 1.364 1.481 37,510 1.4279 -1.11%
2022-05-19 0 0.090 0.083 0.093 - - 0 0 - 1.497 1.381 1.547 - - 0 - 0.00%
2022-05-18 0 0.090 0.083 0.090 - - 0 0 - 1.497 1.381 1.497 - - 0 - -3.23%
2022-05-17 0 0.093 0.083 0.093 - - 0 0 - 1.547 1.381 1.547 - - 0 - 0.00%
2022-05-16 0 0.093 0.089 0.093 - - 0 0 - 1.547 1.481 1.547 - - 0 - -2.11%
2022-05-13 0 0.095 0.083 0.096 - - 0 0 - 1.580 1.381 1.597 - - 0 - -1.04%
2022-05-12 0 0.096 0.088 0.096 - - 0 0 - 1.597 1.464 1.597 - - 0 - -2.04%
2022-05-11 0 0.098 0.088 0.098 0.099 0.099 50,000 4,950 0.0990 1.630 1.464 1.630 1.647 1.647 3,006 1.6469 11.36%
2022-05-10 0 0.088 0.088 0.091 0.088 0.088 60,000 5,280 0.0880 1.464 1.464 1.514 1.464 1.464 3,607 1.4639 0.00%
2022-05-06 0 0.088 0.088 0.102 0.087 0.087 98,000 8,526 0.0870 1.464 1.464 1.697 1.447 1.447 5,891 1.4473 -16.19%
2022-05-05 0 0.105 0.086 0.105 0.082 0.109 354,000 32,176 0.0909 1.747 1.431 1.747 1.364 1.813 21,280 1.5121 17.98%
2022-05-04 0 0.089 0.089 0.095 0.081 0.087 122,000 10,434 0.0855 1.481 1.481 1.580 1.347 1.447 7,334 1.4228 4.71%
2022-05-03 0 0.085 0.063 0.095 0.085 0.085 50,000 4,250 0.0850 1.414 1.048 1.580 1.414 1.414 3,006 1.4140 -2.30%
2022-04-29 0 0.087 0.087 0.091 0.085 0.087 204,000 17,544 0.0860 1.447 1.447 1.514 1.414 1.447 12,263 1.4307 -4.40%
2022-04-28 0 0.091 0.085 0.091 - - 0 0 - 1.514 1.414 1.514 - - 0 - 0.00%
2022-04-27 0 0.091 0.085 0.099 - - 0 0 - 1.514 1.414 1.647 - - 0 - 0.00%
2022-04-26 0 0.091 0.091 0.099 0.090 0.090 24,000 2,160 0.0900 1.514 1.514 1.647 1.497 1.497 1,443 1.4972 1.11%
2022-04-25 0 0.090 0.085 0.090 0.096 0.096 50,000 4,800 0.0960 1.497 1.414 1.497 1.597 1.597 3,006 1.5970 -4.26%
2022-04-22 0 0.094 0.085 0.095 0.094 0.094 100,000 9,400 0.0940 1.564 1.414 1.580 1.564 1.564 6,011 1.5638 -3.09%
2022-04-21 0 0.097 0.085 0.097 0.098 0.098 30,000 2,940 0.0980 1.614 1.414 1.614 1.630 1.630 1,803 1.6303 -2.02%
2022-04-20 0 0.099 0.085 0.099 0.099 0.099 26,000 2,574 0.0990 1.647 1.414 1.647 1.647 1.647 1,563 1.6469 -1.00%
2022-04-19 0 0.100 0.085 0.100 - - 0 0 - 1.664 1.414 1.664 - - 0 - -0.99%
2022-04-14 0 0.101 0.087 0.101 0.082 0.103 282,000 25,458 0.0903 1.680 1.447 1.680 1.364 1.713 16,952 1.5018 6.32%
2022-04-13 0 0.095 0.081 0.095 0.095 0.095 400,000 38,000 0.0950 1.580 1.347 1.580 1.580 1.580 24,045 1.5804 0.00%
2022-04-12 0 0.095 0.095 0.102 0.089 0.094 462,000 42,730 0.0925 1.580 1.580 1.697 1.481 1.564 27,772 1.5386 7.95%
2022-04-11 0 0.088 0.083 0.088 0.088 0.088 30,000 2,640 0.0880 1.464 1.381 1.464 1.464 1.464 1,803 1.4639 -6.38%
2022-04-08 0 0.094 0.089 0.097 0.090 0.094 146,000 13,444 0.0921 1.564 1.481 1.614 1.497 1.564 8,776 1.5318 1.08%
2022-04-07 0 0.093 0.088 0.093 - - 0 0 - 1.547 1.464 1.547 - - 0 - -1.06%
2022-04-06 0 0.094 0.089 0.095 0.095 0.095 60,000 5,700 0.0950 1.564 1.481 1.580 1.580 1.580 3,607 1.5804 5.62%
2022-04-04 0 0.089 0.089 0.108 0.088 0.088 40,000 3,520 0.0880 1.481 1.481 1.797 1.464 1.464 2,404 1.4639 -3.26%
2022-04-01 0 0.092 0.087 0.093 - - 0 0 - 1.530 1.447 1.547 - - 0 - 0.00%
2022-03-31 0 0.092 0.092 0.093 0.088 0.093 360,000 32,920 0.0914 1.530 1.530 1.547 1.464 1.547 21,640 1.5212 0.00%
2022-03-30 0 0.092 0.086 0.108 0.082 0.092 352,000 31,772 0.0903 1.530 1.431 1.797 1.364 1.530 21,159 1.5016 0.00%
2022-03-29 0 0.092 0.091 0.099 0.091 0.107 724,000 70,286 0.0971 1.530 1.514 1.647 1.514 1.780 43,521 1.6150 -14.81%
2022-03-28 0 0.108 0.098 0.108 0.108 0.108 60,000 6,480 0.1080 1.797 1.630 1.797 1.797 1.797 3,607 1.7967 0.00%
2022-03-25 0 0.108 0.099 0.108 0.097 0.109 772,000 76,468 0.0991 1.797 1.647 1.797 1.614 1.813 46,406 1.6478 1.89%
2022-03-24 0 0.106 0.101 0.110 0.106 0.106 82,000 8,692 0.1060 1.763 1.680 1.830 1.763 1.763 4,929 1.7634 0.00%
2022-03-23 0 0.106 0.101 0.114 0.098 0.106 298,000 30,464 0.1022 1.763 1.680 1.896 1.630 1.763 17,913 1.7006 3.92%
2022-03-22 0 0.102 0.099 0.106 0.095 0.110 1,228,000 123,430 0.1005 1.697 1.647 1.763 1.580 1.830 73,817 1.6721 6.25%
2022-03-21 0 0.096 0.096 0.100 0.095 0.099 468,000 45,000 0.0962 1.597 1.597 1.664 1.580 1.647 28,132 1.5996 -3.03%
2022-03-18 0 0.099 0.099 0.107 0.095 0.095 28,000 2,660 0.0950 1.647 1.647 1.780 1.580 1.580 1,683 1.5804 -1.98%
2022-03-17 0 0.101 0.100 0.101 0.101 0.103 300,000 30,480 0.1016 1.680 1.664 1.680 1.680 1.713 18,034 1.6902 -3.81%
2022-03-16 0 0.105 0.100 0.105 0.090 0.105 422,000 39,984 0.0947 1.747 1.664 1.747 1.497 1.747 25,367 1.5762 16.67%
2022-03-15 0 0.090 0.090 0.091 0.090 0.092 208,000 18,724 0.0900 1.497 1.497 1.514 1.497 1.530 12,503 1.4975 -2.17%
2022-03-14 0 0.092 0.090 0.092 0.090 0.096 142,000 12,966 0.0913 1.530 1.497 1.530 1.497 1.597 8,536 1.5190 -4.17%
2022-03-11 0 0.096 0.094 0.096 0.094 0.098 258,000 24,356 0.0944 1.597 1.564 1.597 1.564 1.630 15,509 1.5705 0.00%
2022-03-10 0 0.096 0.096 0.103 0.096 0.096 144,000 13,824 0.0960 1.597 1.597 1.713 1.597 1.597 8,656 1.5970 0.00%
2022-03-09 0 0.096 0.096 0.100 0.095 0.108 368,000 36,338 0.0987 1.597 1.597 1.664 1.580 1.797 22,121 1.6427 -11.11%
2022-03-08 0 0.108 0.107 0.108 0.108 0.109 422,000 45,924 0.1088 1.797 1.780 1.797 1.797 1.813 25,367 1.8104 0.93%
2022-03-07 0 0.107 0.105 0.108 0.102 0.108 292,000 30,564 0.1047 1.780 1.747 1.797 1.697 1.797 17,553 1.7413 4.90%
2022-03-04 0 0.102 0.101 0.103 0.102 0.103 282,000 28,878 0.1024 1.697 1.680 1.713 1.697 1.713 16,952 1.7036 -0.97%
2022-03-03 0 0.103 0.103 0.104 0.101 0.107 250,000 25,570 0.1023 1.713 1.713 1.730 1.680 1.780 15,028 1.7015 -1.90%
2022-03-02 0 0.105 0.105 0.106 0.103 0.107 10,000 1,038 0.1038 1.747 1.747 1.763 1.713 1.780 601 1.7268 -1.87%
2022-03-01 0 0.107 0.107 0.108 0.105 0.110 252,000 26,922 0.1068 1.780 1.780 1.797 1.747 1.830 15,148 1.7772 -2.73%
2022-02-28 0 0.110 0.110 0.114 0.106 0.111 360,000 39,456 0.1096 1.830 1.830 1.896 1.763 1.847 21,640 1.8233 -1.79%
2022-02-25 0 0.112 0.111 0.112 0.110 0.117 158,000 17,732 0.1122 1.863 1.847 1.863 1.830 1.946 9,498 1.8670 1.82%
2022-02-24 0 0.110 0.110 0.115 0.110 0.110 134,000 14,820 0.1106 1.830 1.830 1.913 1.830 1.830 8,055 1.8399 -5.98%
2022-02-23 0 0.117 0.117 0.120 0.113 0.114 384,000 43,572 0.1135 1.946 1.946 1.996 1.880 1.896 23,083 1.8876 -1.68%
2022-02-22 0 0.119 0.116 0.119 0.116 0.124 284,000 34,414 0.1212 1.980 1.930 1.980 1.930 2.063 17,072 2.0158 2.59%
2022-02-21 0 0.116 0.115 0.119 0.112 0.119 388,000 44,298 0.1142 1.930 1.913 1.980 1.863 1.980 23,323 1.8993 1.75%
2022-02-18 0 0.114 0.112 0.115 0.114 0.119 398,000 45,792 0.1151 1.896 1.863 1.913 1.896 1.980 23,925 1.9140 -3.39%
2022-02-17 0 0.118 0.116 0.119 0.119 0.120 34,000 4,066 0.1196 1.963 1.930 1.980 1.980 1.996 2,044 1.9894 2.61%
2022-02-16 0 0.115 0.115 0.119 0.115 0.124 208,000 24,612 0.1183 1.913 1.913 1.980 1.913 2.063 12,503 1.9684 -2.54%
2022-02-15 0 0.118 0.115 0.120 0.116 0.125 552,000 64,800 0.1174 1.963 1.913 1.996 1.930 2.079 33,182 1.9529 2.61%
2022-02-14 0 0.115 0.115 0.116 0.114 0.117 520,000 60,156 0.1157 1.913 1.913 1.930 1.896 1.946 31,258 1.9245 0.00%
2022-02-11 0 0.115 0.115 0.117 0.115 0.118 200,000 23,122 0.1156 1.913 1.913 1.946 1.913 1.963 12,022 1.9232 -3.36%
2022-02-10 0 0.119 0.115 0.119 - - 20,000 2,400 0.1200 1.980 1.913 1.980 - - 1,202 1.9963 -0.83%
2022-02-09 0 0.120 0.117 0.120 0.121 0.121 944,000 113,018 0.1197 1.996 1.946 1.996 2.013 2.013 56,746 1.9917 0.00%
2022-02-08 0 0.120 0.120 0.121 0.119 0.120 160,000 19,168 0.1198 1.996 1.996 2.013 1.980 1.996 9,618 1.9930 -0.83%
2022-02-07 0 0.121 0.120 0.121 0.116 0.121 482,000 57,718 0.1197 2.013 1.996 2.013 1.930 2.013 28,974 1.9921 1.68%
2022-02-04 0 0.119 0.115 0.120 0.113 0.120 430,000 51,310 0.1193 1.980 1.913 1.996 1.880 1.996 25,848 1.9851 -0.83%
2022-01-31 0 0.120 0.120 0.122 0.120 0.120 10,000 1,200 0.1200 1.996 1.996 2.030 1.996 1.996 601 1.9963 0.00%
2022-01-28 0 0.120 0.118 0.120 0.113 0.120 442,000 52,472 0.1187 1.996 1.963 1.996 1.880 1.996 26,569 1.9749 6.19%
2022-01-27 0 0.113 0.113 0.116 0.113 0.116 440,000 50,392 0.1145 1.880 1.880 1.930 1.880 1.930 26,449 1.9052 -5.04%
2022-01-26 0 0.119 0.119 0.120 0.115 0.122 486,000 56,706 0.1167 1.980 1.980 1.996 1.913 2.030 29,214 1.9410 -2.46%
2022-01-25 0 0.122 0.122 0.123 0.121 0.122 156,000 19,026 0.1220 2.030 2.030 2.046 2.013 2.030 9,377 2.0289 -2.40%
2022-01-24 0 0.125 0.118 0.125 0.117 0.125 1,448,000 174,654 0.1206 2.079 1.963 2.079 1.946 2.079 87,042 2.0065 0.00%
2022-01-21 0 0.125 0.125 0.129 0.123 0.130 2,016,000 254,064 0.1260 2.079 2.079 2.146 2.046 2.163 121,185 2.0965 -0.79%
2022-01-20 0 0.126 0.124 0.126 0.118 0.130 7,420,000 915,072 0.1233 2.096 2.063 2.096 1.963 2.163 446,030 2.0516 4.13%
2022-01-19 0 0.121 0.114 0.121 0.114 0.121 612,000 69,842 0.1141 2.013 1.896 2.013 1.896 2.013 36,788 1.8985 -2.42%
2022-01-18 0 0.124 0.115 0.124 0.112 0.124 142,000 16,716 0.1177 2.063 1.913 2.063 1.863 2.063 8,536 1.9583 3.33%
2022-01-17 0 0.120 0.111 0.120 - - 0 0 - 1.996 1.847 1.996 - - 0 - 0.00%
2022-01-14 0 0.120 0.111 0.120 0.116 0.124 62,000 7,260 0.1171 1.996 1.847 1.996 1.930 2.063 3,727 1.9480 2.56%
2022-01-13 0 0.117 0.111 0.117 0.123 0.123 100,000 12,300 0.1230 1.946 1.847 1.946 2.046 2.046 6,011 2.0462 -4.88%
2022-01-12 0 0.123 0.111 0.123 0.119 0.125 312,000 37,608 0.1205 2.046 1.847 2.046 1.980 2.079 18,755 2.0052 2.50%
2022-01-11 0 0.120 0.115 0.120 0.110 0.120 316,000 35,978 0.1139 1.996 1.913 1.996 1.830 1.996 18,995 1.8940 -4.76%
2022-01-10 0 0.126 0.110 0.126 0.126 0.126 2,000 252 0.1260 2.096 1.830 2.096 2.096 2.096 120 2.0961 0.00%
2022-01-07 0 0.126 0.111 0.126 - - 0 0 - 2.096 1.847 2.096 - - 0 - 0.00%
2022-01-06 0 0.126 0.112 0.126 - - 0 0 - 2.096 1.863 2.096 - - 0 - -0.79%
2022-01-05 0 0.127 0.112 0.127 0.129 0.129 80,000 10,320 0.1290 2.113 1.863 2.113 2.146 2.146 4,809 2.1460 -1.55%
2022-01-04 0 0.129 0.115 0.129 0.129 0.129 736,000 94,894 0.1289 2.146 1.913 2.146 2.146 2.146 44,242 2.1449 0.00%
2022-01-03 0 0.129 0.111 0.129 0.108 0.131 114,000 13,738 0.1205 2.146 1.847 2.146 1.797 2.179 6,853 2.0047 -0.77%
2021-12-31 0 0.130 - 0.130 - - 0 0 - 2.163 - 2.163 - - 0 - 0.00%
2021-12-30 0 0.130 0.112 0.130 0.120 0.135 576,000 71,990 0.1250 2.163 1.863 2.163 1.996 2.246 34,624 2.0792 8.33%
2021-12-29 0 0.120 0.117 0.120 0.117 0.120 42,000 4,920 0.1171 1.996 1.946 1.996 1.946 1.996 2,525 1.9487 0.00%
2021-12-28 0 0.120 0.110 0.120 0.120 0.120 6,000 720 0.1200 1.996 1.830 1.996 1.996 1.996 361 1.9963 0.00%
2021-12-24 0 0.120 0.110 0.120 - - 0 0 - 1.996 1.830 1.996 - - 0 - 0.00%
2021-12-23 0 0.120 0.110 0.120 0.106 0.120 1,984,000 224,020 0.1129 1.996 1.830 1.996 1.763 1.996 119,262 1.8784 0.84%
2021-12-22 0 0.119 0.108 0.119 0.112 0.120 196,000 23,176 0.1182 1.980 1.797 1.980 1.863 1.996 11,782 1.9671 -3.25%
2021-12-21 0 0.123 0.107 0.123 0.123 0.123 18,000 2,214 0.1230 2.046 1.780 2.046 2.046 2.046 1,082 2.0462 -0.81%
2021-12-20 0 0.124 0.119 0.124 0.105 0.129 3,020,000 333,956 0.1106 2.063 1.980 2.063 1.747 2.146 181,538 1.8396 -5.34%
2021-12-17 0 0.131 0.125 0.131 0.124 0.134 44,000 5,632 0.1280 2.179 2.079 2.179 2.063 2.229 2,645 2.1294 1.55%
2021-12-16 0 0.129 0.128 0.131 0.127 0.129 46,000 5,878 0.1278 2.146 2.129 2.179 2.113 2.146 2,765 2.1257 -2.27%
2021-12-15 0 0.132 0.130 0.135 0.126 0.135 880,000 112,060 0.1273 2.196 2.163 2.246 2.096 2.246 52,898 2.1184 -2.94%
2021-12-14 0 0.136 0.126 0.136 0.136 0.141 50,000 6,850 0.1370 2.262 2.096 2.262 2.262 2.346 3,006 2.2791 -3.55%
2021-12-13 0 0.141 0.125 0.142 0.127 0.141 224,000 28,736 0.1283 2.346 2.079 2.362 2.113 2.346 13,465 2.1341 11.02%
2021-12-10 0 0.127 0.127 0.135 0.127 0.127 14,000 1,778 0.1270 2.113 2.113 2.246 2.113 2.113 842 2.1127 -2.31%
2021-12-09 0 0.130 0.130 0.142 0.130 0.130 62,000 8,060 0.1300 2.163 2.163 2.362 2.163 2.163 3,727 2.1626 0.00%
2021-12-08 0 0.130 0.130 0.142 0.130 0.134 46,000 6,090 0.1324 2.163 2.163 2.362 2.163 2.229 2,765 2.2024 -3.70%
2021-12-07 0 0.135 0.132 0.140 0.135 0.135 10,000 1,350 0.1350 2.246 2.196 2.329 2.246 2.246 601 2.2458 2.27%
2021-12-06 0 0.132 0.132 0.143 0.132 0.132 78,000 10,296 0.1320 2.196 2.196 2.379 2.196 2.196 4,689 2.1959 -3.65%
2021-12-03 0 0.137 0.133 0.137 - - 0 0 - 2.279 2.213 2.279 - - 0 - 0.00%
2021-12-02 0 0.137 0.137 0.143 0.133 0.137 352,000 47,838 0.1359 2.279 2.279 2.379 2.213 2.279 21,159 2.2608 -0.72%
2021-12-01 0 0.138 0.131 0.144 0.131 0.143 152,000 20,796 0.1368 2.296 2.179 2.396 2.179 2.379 9,137 2.2760 -3.50%
2021-11-30 0 0.143 0.142 0.144 0.131 0.146 180,000 25,160 0.1398 2.379 2.362 2.396 2.179 2.429 10,820 2.3253 0.70%
2021-11-29 0 0.142 0.132 0.144 0.131 0.142 134,000 17,836 0.1331 2.362 2.196 2.396 2.179 2.362 8,055 2.2143 -1.39%
2021-11-26 0 0.144 0.131 0.144 - - 10,000 1,440 0.1440 2.396 2.179 2.396 - - 601 2.3955 -2.04%
2021-11-25 0 0.147 0.131 0.147 0.129 0.147 474,000 68,192 0.1439 2.445 2.179 2.445 2.146 2.445 28,493 2.3933 3.52%
2021-11-24 0 0.142 0.138 0.142 0.123 0.142 2,240,000 292,272 0.1305 2.362 2.296 2.362 2.046 2.362 134,651 2.1706 8.40%
2021-11-23 0 0.131 0.130 0.131 0.126 0.133 740,000 97,386 0.1316 2.179 2.163 2.179 2.096 2.213 44,483 2.1893 -5.07%
2021-11-22 0 0.138 0.139 0.146 0.125 0.138 716,000 92,016 0.1285 2.296 2.312 2.429 2.079 2.296 43,040 2.1379 2.22%
2021-11-19 0 0.135 0.127 0.140 - - 0 0 - 2.246 2.113 2.329 - - 0 - 0.00%
2021-11-18 0 0.135 0.132 0.141 0.131 0.137 724,000 97,000 0.1340 2.246 2.196 2.346 2.179 2.279 43,521 2.2288 -4.93%
2021-11-17 0 0.142 0.132 0.138 0.137 0.142 1,724,000 236,510 0.1372 2.362 2.196 2.296 2.279 2.362 103,633 2.2822 0.00%
2021-11-16 0 0.142 0.138 0.146 0.137 0.142 542,000 74,504 0.1375 2.362 2.296 2.429 2.279 2.362 32,581 2.2868 0.00%
2021-11-15 0 0.142 0.141 0.142 0.142 0.144 248,000 35,416 0.1428 2.362 2.346 2.362 2.362 2.396 14,908 2.3757 0.00%
2021-11-12 0 0.142 0.142 0.150 0.142 0.150 136,000 19,424 0.1428 2.362 2.362 2.495 2.362 2.495 8,175 2.3760 -2.07%
2021-11-11 0 0.145 0.145 0.150 0.140 0.150 756,000 109,572 0.1449 2.412 2.412 2.495 2.329 2.495 45,445 2.4111 -6.45%
2021-11-10 0 0.155 0.155 0.157 0.147 0.164 608,000 93,246 0.1534 2.579 2.579 2.612 2.445 2.728 36,548 2.5513 3.33%
2021-11-09 0 0.150 0.147 0.157 0.150 0.178 1,112,000 169,860 0.1528 2.495 2.445 2.612 2.495 2.961 66,844 2.5411 -10.71%
2021-11-08 0 0.168 0.161 0.168 0.165 0.170 220,000 37,010 0.1682 2.795 2.678 2.795 2.745 2.828 13,225 2.7986 1.82%
2021-11-05 0 0.165 0.151 0.170 0.150 0.175 432,000 70,090 0.1622 2.745 2.512 2.828 2.495 2.911 25,968 2.6991 -1.79%
2021-11-04 0 0.168 0.149 0.168 - - 0 0 - 2.795 2.479 2.795 - - 0 - 0.00%
2021-11-03 0 0.168 0.158 0.168 0.162 0.170 400,000 66,370 0.1659 2.795 2.628 2.795 2.695 2.828 24,045 2.7603 3.70%
2021-11-02 0 0.162 0.147 0.163 0.151 0.162 100,000 15,650 0.1565 2.695 2.445 2.712 2.512 2.695 6,011 2.6035 -1.22%
2021-11-01 0 0.164 0.147 0.164 0.164 0.164 666,000 109,224 0.1640 2.728 2.445 2.728 2.728 2.728 40,034 2.7282 -0.61%
2021-10-29 0 0.165 0.148 0.165 - - 0 0 - 2.745 2.462 2.745 - - 0 - 0.00%
2021-10-28 0 0.165 0.152 0.165 0.149 0.165 1,138,000 183,386 0.1611 2.745 2.529 2.745 2.479 2.745 68,407 2.6808 1.85%
2021-10-27 0 0.162 0.145 0.162 0.145 0.162 50,000 7,772 0.1554 2.695 2.412 2.695 2.412 2.695 3,006 2.5858 1.89%
2021-10-26 0 0.159 0.140 0.159 0.137 0.159 1,022,000 157,744 0.1543 2.645 2.329 2.645 2.279 2.645 61,434 2.5677 7.43%
2021-10-25 0 0.148 0.137 0.149 0.148 0.149 274,000 40,794 0.1489 2.462 2.279 2.479 2.462 2.479 16,471 2.4768 -0.67%
2021-10-22 0 0.149 0.137 0.149 0.134 0.150 4,924,000 670,312 0.1361 2.479 2.279 2.479 2.229 2.495 295,991 2.2646 2.76%
2021-10-21 0 0.145 0.145 0.155 0.128 0.155 116,000 17,884 0.1542 2.412 2.412 2.579 2.129 2.579 6,973 2.5648 -6.45%
2021-10-20 0 0.155 0.150 0.155 0.155 0.155 120,000 18,600 0.1550 2.579 2.495 2.579 2.579 2.579 7,213 2.5785 -3.12%
2021-10-19 0 0.160 0.158 0.160 0.150 0.163 568,000 89,432 0.1575 2.662 2.628 2.662 2.495 2.712 34,144 2.6193 1.27%
2021-10-18 0 0.158 0.150 0.158 0.155 0.160 94,000 14,698 0.1564 2.628 2.495 2.628 2.579 2.662 5,651 2.6012 5.33%
2021-10-15 0 0.150 0.135 0.150 0.150 0.150 300,000 45,000 0.1500 2.495 2.246 2.495 2.495 2.495 18,034 2.4953 4.90%
2021-10-12 0 0.143 0.137 0.144 0.136 0.143 12,000 1,702 0.1418 2.379 2.279 2.396 2.262 2.379 721 2.3595 -0.69%
2021-10-11 0 0.144 0.130 0.155 - - 0 0 - 2.396 2.163 2.579 - - 0 - 0.00%
2021-10-08 0 0.144 0.140 0.157 0.144 0.144 10,000 1,440 0.1440 2.396 2.329 2.612 2.396 2.396 601 2.3955 0.00%
2021-10-07 0 0.144 0.144 0.155 0.144 0.144 16,000 2,308 0.1443 2.396 2.396 2.579 2.396 2.396 962 2.3997 0.00%
2021-10-06 0 0.144 0.144 0.152 0.144 0.158 70,000 10,596 0.1514 2.396 2.396 2.529 2.396 2.628 4,208 2.5182 0.70%
2021-10-05 0 0.143 0.143 0.155 0.140 0.155 22,000 3,332 0.1515 2.379 2.379 2.579 2.329 2.579 1,322 2.5195 2.14%
2021-10-04 0 0.140 0.140 0.155 0.136 0.157 56,000 8,714 0.1556 2.329 2.329 2.579 2.262 2.612 3,366 2.5886 -10.83%
2021-09-30 0 0.157 0.141 0.157 0.127 0.157 1,096,000 150,520 0.1373 2.612 2.346 2.612 2.113 2.612 65,883 2.2847 14.60%
2021-09-29 0 0.137 0.137 0.148 0.137 0.138 50,000 6,890 0.1378 2.279 2.279 2.462 2.279 2.296 3,006 2.2924 -7.43%
2021-09-28 0 0.148 0.148 0.155 0.148 0.163 124,000 18,638 0.1503 2.462 2.462 2.579 2.462 2.712 7,454 2.5004 0.00%
2021-09-27 0 0.148 0.144 0.148 0.126 0.150 1,330,000 194,540 0.1463 2.462 2.396 2.462 2.096 2.495 79,949 2.4333 5.71%
2021-09-24 0 0.140 0.140 0.144 0.138 0.148 96,000 13,806 0.1438 2.329 2.329 2.396 2.296 2.462 5,771 2.3924 1.45%
2021-09-23 0 0.138 0.138 0.145 0.136 0.148 206,000 29,390 0.1427 2.296 2.296 2.412 2.262 2.462 12,383 2.3734 -6.76%
2021-09-21 0 0.148 0.148 0.158 0.148 0.148 46,000 6,808 0.1480 2.462 2.462 2.628 2.462 2.462 2,765 2.4621 0.68%
2021-09-20 0 0.147 0.147 0.156 0.144 0.156 34,000 4,996 0.1469 2.445 2.445 2.595 2.396 2.595 2,044 2.4445 -5.77%
2021-09-17 0 0.156 0.151 0.156 0.156 0.160 1,352,000 213,786 0.1581 2.595 2.512 2.595 2.595 2.662 81,271 2.6305 12.23%
2021-09-16 0 0.139 0.136 0.139 0.139 0.152 100,000 13,986 0.1399 2.312 2.262 2.312 2.312 2.529 6,011 2.3267 -9.74%
2021-09-15 0 0.154 0.138 0.154 0.135 0.157 1,358,000 207,818 0.1530 2.562 2.296 2.562 2.246 2.612 81,632 2.5458 6.21%
2021-09-14 0 0.145 0.145 0.150 0.135 0.153 2,876,000 425,616 0.1480 2.412 2.412 2.495 2.246 2.545 172,882 2.4619 -2.03%
2021-09-13 0 0.148 0.145 0.148 0.145 0.149 1,992,000 291,038 0.1461 2.462 2.412 2.462 2.412 2.479 119,743 2.4305 0.00%
2021-09-10 0 0.148 0.139 0.148 0.124 0.148 702,000 97,770 0.1393 2.462 2.312 2.462 2.063 2.462 42,199 2.3169 8.03%
2021-09-09 0 0.137 0.136 0.137 0.130 0.137 3,002,000 397,438 0.1324 2.279 2.262 2.279 2.163 2.279 180,456 2.2024 -2.14%
2021-09-08 0 0.140 0.133 0.140 0.140 0.149 1,046,000 146,824 0.1404 2.329 2.213 2.329 2.329 2.479 62,877 2.3351 4.48%
2021-09-07 0 0.134 0.122 0.134 0.122 0.134 506,000 65,964 0.1304 2.229 2.030 2.229 2.030 2.229 30,417 2.1687 3.08%
2021-09-06 0 0.130 0.122 0.134 0.121 0.130 746,000 92,066 0.1234 2.163 2.030 2.229 2.013 2.163 44,843 2.0531 0.78%
2021-09-03 0 0.129 0.124 0.136 0.119 0.130 514,000 62,228 0.1211 2.146 2.063 2.262 1.980 2.163 30,897 2.0140 0.78%
2021-09-02 0 0.128 0.128 0.134 0.128 0.129 408,000 52,412 0.1285 2.129 2.129 2.229 2.129 2.146 24,526 2.1370 -5.19%
2021-09-01 0 0.135 0.130 0.135 0.129 0.143 2,658,000 350,328 0.1318 2.246 2.163 2.246 2.146 2.379 159,777 2.1926 -6.25%
2021-08-31 0 0.144 0.140 0.144 0.140 0.146 1,014,000 142,040 0.1401 2.396 2.329 2.396 2.329 2.429 60,953 2.3303 -0.69%
2021-08-30 0 0.145 0.134 0.145 0.138 0.147 222,000 31,496 0.1419 2.412 2.229 2.412 2.296 2.445 13,345 2.3602 4.32%
2021-08-27 0 0.139 0.135 0.140 0.134 0.141 90,000 12,264 0.1363 2.312 2.246 2.329 2.229 2.346 5,410 2.2669 -3.47%
2021-08-26 0 0.144 0.135 0.146 0.133 0.146 302,000 42,716 0.1414 2.396 2.246 2.429 2.213 2.429 18,154 2.3530 -0.69%
2021-08-25 0 0.145 0.140 0.146 0.132 0.148 630,000 87,430 0.1388 2.412 2.329 2.429 2.196 2.462 37,870 2.3087 3.57%
2021-08-24 0 0.140 0.134 0.140 0.134 0.140 280,000 39,188 0.1400 2.329 2.229 2.329 2.229 2.329 16,831 2.3283 -5.41%
2021-08-23 0 0.148 0.141 0.149 0.141 0.151 148,000 21,184 0.1431 2.462 2.346 2.479 2.346 2.512 8,897 2.3811 -4.52%
2021-08-20 0 0.155 0.141 0.155 0.138 0.160 1,658,000 251,604 0.1518 2.579 2.346 2.579 2.296 2.662 99,665 2.5245 1.31%
2021-08-19 0 0.153 0.154 0.155 0.150 0.162 82,000 12,884 0.1571 2.545 2.562 2.579 2.495 2.695 4,929 2.6138 -3.77%
2021-08-18 0 0.159 0.150 0.159 0.141 0.160 116,000 18,052 0.1556 2.645 2.495 2.645 2.346 2.662 6,973 2.5889 -0.63%
2021-08-17 0 0.160 0.142 0.160 0.141 0.160 652,000 102,124 0.1566 2.662 2.362 2.662 2.346 2.662 39,193 2.6057 0.63%
2021-08-16 0 0.159 0.150 0.159 0.140 0.160 2,492,000 381,678 0.1532 2.645 2.495 2.645 2.329 2.662 149,799 2.5479 4.61%
2021-08-13 0 0.152 0.152 0.154 0.135 0.155 490,000 72,952 0.1489 2.529 2.529 2.562 2.246 2.579 29,455 2.4767 11.76%
2021-08-12 0 0.136 0.136 0.140 0.130 0.141 1,786,000 246,886 0.1382 2.262 2.262 2.329 2.163 2.346 107,360 2.2996 -2.86%
2021-08-11 0 0.140 0.136 0.160 0.127 0.160 1,894,000 282,072 0.1489 2.329 2.262 2.662 2.113 2.662 113,852 2.4775 -8.50%
2021-08-10 0 0.153 0.139 0.153 0.125 0.159 1,264,000 178,364 0.1411 2.545 2.312 2.545 2.079 2.645 75,981 2.3475 20.47%
2021-08-09 0 0.127 0.127 0.135 0.100 0.144 474,000 62,750 0.1324 2.113 2.113 2.246 1.664 2.396 28,493 2.2023 -9.29%
2021-08-06 0 0.140 0.140 0.150 0.140 0.150 574,000 84,796 0.1477 2.329 2.329 2.495 2.329 2.495 34,504 2.4576 -7.28%
2021-08-05 0 0.151 0.151 0.155 0.150 0.162 1,212,000 188,500 0.1555 2.512 2.512 2.579 2.495 2.695 72,856 2.5873 -6.79%
2021-08-04 0 0.162 0.153 0.165 0.150 0.169 2,320,000 355,848 0.1534 2.695 2.545 2.745 2.495 2.811 139,459 2.5516 -4.71%
2021-08-03 0 0.170 0.166 0.188 0.165 0.183 2,454,000 425,652 0.1735 2.828 2.762 3.128 2.745 3.044 147,514 2.8855 -9.57%
2021-08-02 0 0.188 0.182 0.189 0.180 0.190 354,000 65,514 0.1851 3.128 3.028 3.144 2.994 3.161 21,280 3.0787 0.00%
2021-07-30 0 0.188 0.188 0.194 0.185 0.200 392,000 74,708 0.1906 3.128 3.128 3.227 3.078 3.327 23,564 3.1705 -6.00%
2021-07-29 0 0.200 0.185 0.200 0.180 0.203 1,368,000 268,310 0.1961 3.327 3.078 3.327 2.994 3.377 82,233 3.2628 3.09%
2021-07-28 0 0.194 0.192 0.194 0.175 0.198 2,626,000 471,830 0.1797 3.227 3.194 3.227 2.911 3.294 157,854 2.9890 6.01%
2021-07-27 0 0.183 0.181 0.183 0.181 0.203 736,000 134,882 0.1833 3.044 3.011 3.044 3.011 3.377 44,242 3.0487 -2.14%
2021-07-26 0 0.187 0.187 0.191 0.184 0.195 512,000 96,738 0.1889 3.111 3.111 3.177 3.061 3.244 30,777 3.1432 -6.03%
2021-07-23 0 0.199 0.194 0.198 0.185 0.200 2,326,000 448,912 0.1930 3.310 3.227 3.294 3.078 3.327 139,820 3.2106 -3.86%
2021-07-22 0 0.207 0.206 0.207 0.188 0.207 5,682,000 1,108,858 0.1952 3.444 3.427 3.444 3.128 3.444 341,555 3.2465 -0.48%
2021-07-21 0 0.208 0.200 0.208 0.190 0.208 808,000 156,594 0.1938 3.460 3.327 3.460 3.161 3.460 48,570 3.2241 6.12%
2021-07-20 0 0.196 0.196 0.200 0.196 0.204 190,000 37,950 0.1997 3.261 3.261 3.327 3.261 3.394 11,421 3.3228 -3.92%
2021-07-19 0 0.204 0.198 0.204 0.195 0.218 202,000 40,832 0.2021 3.394 3.294 3.394 3.244 3.627 12,143 3.3627 -0.49%
2021-07-16 0 0.205 0.198 0.207 0.191 0.211 1,560,000 317,776 0.2037 3.410 3.294 3.444 3.177 3.510 93,774 3.3887 2.50%
2021-07-15 0 0.200 0.196 0.201 0.193 0.202 98,000 19,600 0.2000 3.327 3.261 3.344 3.211 3.360 5,891 3.3271 -0.99%
2021-07-14 0 0.202 0.198 0.202 0.199 0.220 1,450,000 290,298 0.2002 3.360 3.294 3.360 3.310 3.660 87,162 3.3306 1.00%
2021-07-13 0 0.200 0.187 0.206 0.200 0.215 330,000 67,252 0.2038 3.327 3.111 3.427 3.327 3.577 19,837 3.3902 -3.38%
2021-07-12 0 0.207 0.201 0.209 0.199 0.214 284,000 58,108 0.2046 3.444 3.344 3.477 3.310 3.560 17,072 3.4037 4.55%
2021-07-09 0 0.198 0.195 0.210 0.195 0.211 3,700,000 750,122 0.2027 3.294 3.244 3.493 3.244 3.510 222,414 3.3726 -8.76%
2021-07-08 0 0.217 0.217 0.227 0.211 0.226 1,508,000 328,094 0.2176 3.610 3.610 3.776 3.510 3.760 90,649 3.6194 -4.82%
2021-07-07 0 0.228 0.216 0.228 - - 0 0 - 3.793 3.593 3.793 - - 0 - -2.15%
2021-07-06 0 0.233 0.215 0.233 0.215 0.233 740,000 162,256 0.2193 3.876 3.577 3.876 3.577 3.876 44,483 3.6476 5.43%
2021-07-05 0 0.221 0.220 0.224 0.220 0.233 278,000 63,120 0.2271 3.676 3.660 3.726 3.660 3.876 16,711 3.7771 -3.91%
2021-07-02 0 0.230 0.230 0.233 0.225 0.239 1,040,000 238,102 0.2289 3.826 3.826 3.876 3.743 3.976 62,516 3.8086 -4.17%
2021-06-30 0 0.240 0.230 0.239 0.230 0.240 1,044,000 244,572 0.2343 3.993 3.826 3.976 3.826 3.993 62,757 3.8971 0.00%
2021-06-29 0 0.240 0.235 0.239 0.235 0.250 1,680,000 400,910 0.2386 3.993 3.909 3.976 3.909 4.159 100,988 3.9699 -4.00%
2021-06-28 0 0.250 0.246 0.249 0.236 0.260 2,098,000 517,012 0.2464 4.159 4.092 4.142 3.926 4.325 126,115 4.0995 6.38%
2021-06-25 0 0.235 0.230 0.238 0.216 0.239 3,974,000 905,710 0.2279 3.909 3.826 3.959 3.593 3.976 238,884 3.7914 4.91%
2021-06-24 0 0.224 0.224 0.225 0.224 0.228 1,896,000 430,034 0.2268 3.726 3.726 3.743 3.726 3.793 113,972 3.7732 -5.88%
2021-06-23 0 0.238 0.224 0.237 0.225 0.243 1,058,000 245,216 0.2318 3.959 3.726 3.943 3.743 4.042 63,598 3.8557 -0.42%
2021-06-22 0 0.239 0.236 0.239 0.230 0.250 7,100,000 1,679,726 0.2366 3.976 3.926 3.976 3.826 4.159 426,794 3.9357 -6.27%
2021-06-21 0 0.255 0.245 0.255 0.206 0.255 15,784,000 3,656,730 0.2317 4.242 4.076 4.242 3.427 4.242 948,805 3.8540 2.41%
2021-06-18 0 0.249 0.236 0.249 0.224 0.255 2,412,000 564,480 0.2340 4.142 3.926 4.142 3.726 4.242 144,990 3.8932 0.40%
2021-06-17 0 0.248 0.240 0.248 0.236 0.255 142,000 35,032 0.2467 4.126 3.993 4.126 3.926 4.242 8,536 4.1041 1.22%
2021-06-16 0 0.245 0.239 0.245 0.237 0.250 1,764,000 430,158 0.2439 4.076 3.976 4.076 3.943 4.159 106,037 4.0567 2.51%
2021-06-15 0 0.239 0.239 0.249 0.235 0.270 8,448,000 2,129,862 0.2521 3.976 3.976 4.142 3.909 4.492 507,825 4.1941 -9.81%
2021-06-11 0 0.265 0.260 0.265 0.250 0.270 4,108,000 1,058,100 0.2576 4.408 4.325 4.408 4.159 4.492 246,939 4.2849 1.92%
2021-06-10 0 0.260 0.255 0.260 0.255 0.265 1,808,000 468,130 0.2589 4.325 4.242 4.325 4.242 4.408 108,682 4.3073 -3.70%
2021-06-09 0 0.270 0.265 0.270 0.260 0.280 1,834,000 494,140 0.2694 4.492 4.408 4.492 4.325 4.658 110,245 4.4822 -3.57%
2021-06-08 0 0.280 0.265 0.280 0.270 0.280 1,022,000 278,510 0.2725 4.658 4.408 4.658 4.492 4.658 61,434 4.5335 0.00%
2021-06-07 0 0.280 0.275 0.280 0.265 0.285 2,292,000 639,650 0.2791 4.658 4.575 4.658 4.408 4.741 137,776 4.6427 0.00%
2021-06-04 0 0.280 0.260 0.275 0.260 0.280 3,318,000 911,510 0.2747 4.658 4.325 4.575 4.325 4.658 199,451 4.5701 1.82%
2021-06-03 0 0.275 0.265 0.275 0.260 0.280 15,230,000 4,077,310 0.2677 4.575 4.408 4.575 4.325 4.658 915,503 4.4536 3.77%
2021-06-02 0 0.265 0.260 0.270 0.265 0.290 5,148,000 1,426,580 0.2771 4.408 4.325 4.492 4.408 4.824 309,456 4.6100 -1.85%
2021-06-01 0 0.270 0.255 0.265 0.250 0.270 3,614,000 947,420 0.2622 4.492 4.242 4.408 4.159 4.492 217,244 4.3611 1.89%
2021-05-31 0 0.265 0.243 0.265 0.227 0.265 8,914,000 2,195,486 0.2463 4.408 4.042 4.408 3.776 4.408 535,837 4.0973 10.88%
2021-05-28 0 0.239 0.234 0.240 0.234 0.240 950,000 224,298 0.2361 3.976 3.893 3.993 3.893 3.993 57,106 3.9277 1.70%
2021-05-27 0 0.235 0.231 0.248 0.235 0.250 1,454,000 348,312 0.2396 3.909 3.843 4.126 3.909 4.159 87,403 3.9851 -6.00%
2021-05-26 0 0.250 0.243 0.250 0.237 0.260 88,000 21,604 0.2455 4.159 4.042 4.159 3.943 4.325 5,290 4.0841 1.63%
2021-05-25 0 0.246 0.235 0.247 0.235 0.249 1,772,000 434,090 0.2450 4.092 3.909 4.109 3.909 4.142 106,518 4.0753 -5.38%
2021-05-24 0 0.260 0.250 0.260 0.249 0.260 722,000 184,270 0.2552 4.325 4.159 4.325 4.142 4.325 43,401 4.2458 4.00%
2021-05-21 0 0.250 0.250 0.260 0.250 0.265 1,266,000 323,000 0.2551 4.159 4.159 4.325 4.159 4.408 76,102 4.2443 0.00%
2021-05-20 0 0.250 0.250 0.255 0.226 0.260 9,298,000 2,227,932 0.2396 4.159 4.159 4.242 3.760 4.325 558,920 3.9861 3.73%
2021-05-18 0 0.241 0.230 0.242 0.230 0.249 6,060,000 1,436,298 0.2370 4.009 3.826 4.026 3.826 4.142 364,278 3.9429 0.42%
2021-05-17 0 0.240 0.231 0.240 0.231 0.250 3,218,000 758,704 0.2358 3.993 3.843 3.993 3.843 4.159 193,440 3.9222 -4.00%
2021-05-14 0 0.250 0.240 0.250 0.239 0.290 13,004,000 3,289,734 0.2530 4.159 3.993 4.159 3.976 4.824 781,694 4.2085 4.60%
2021-05-13 0 0.239 0.230 0.239 0.205 0.240 8,762,000 1,982,850 0.2263 3.976 3.826 3.976 3.410 3.993 526,700 3.7647 3.91%
2021-05-12 0 0.230 0.218 0.230 0.182 0.250 44,348,000 9,163,662 0.2066 3.826 3.627 3.826 3.028 4.159 2,665,840 3.4374 -9.80%
2021-05-11 0 0.255 0.255 0.270 0.255 0.275 4,226,000 1,125,430 0.2663 4.242 4.242 4.492 4.242 4.575 254,033 4.4303 -10.53%
2021-05-10 0 0.285 0.275 0.285 0.270 0.305 6,264,000 1,809,850 0.2889 4.741 4.575 4.741 4.492 5.074 376,541 4.8065 -1.72%
2021-05-07 0 0.290 0.285 0.295 0.265 0.300 9,466,000 2,708,840 0.2862 4.824 4.741 4.908 4.408 4.991 569,019 4.7605 3.57%
2021-05-06 0 0.280 0.275 0.280 0.255 0.290 7,426,000 2,059,790 0.2774 4.658 4.575 4.658 4.242 4.824 446,391 4.6143 -5.08%
2021-05-05 0 0.295 0.285 0.295 0.285 0.305 5,546,000 1,653,460 0.2981 4.908 4.741 4.908 4.741 5.074 333,380 4.9597 -1.67%
2021-05-04 0 0.300 0.295 0.305 0.285 0.315 4,098,000 1,240,430 0.3027 4.991 4.908 5.074 4.741 5.240 246,338 5.0355 -1.64%
2021-05-03 0 0.305 0.300 0.305 0.260 0.305 11,454,000 3,380,440 0.2951 5.074 4.991 5.074 4.325 5.074 688,521 4.9097 1.67%
2021-04-30 0 0.300 0.285 0.300 0.260 0.300 22,750,000 6,724,040 0.2956 4.991 4.741 4.991 4.325 4.991 1,367,544 4.9169 11.11%
2021-04-29 0 0.270 0.270 0.275 0.240 0.280 13,946,000 3,743,040 0.2684 4.492 4.492 4.575 3.993 4.658 838,320 4.4649 8.00%
2021-04-28 0 0.250 0.240 0.250 0.230 0.255 13,252,000 3,222,842 0.2432 4.159 3.993 4.159 3.826 4.242 796,602 4.0457 9.65%
2021-04-27 0 0.228 0.227 0.228 0.215 0.230 10,608,000 2,357,410 0.2222 3.793 3.776 3.793 3.577 3.826 637,666 3.6969 7.04%
2021-04-26 0 0.213 0.212 0.213 0.194 0.213 10,172,000 2,098,688 0.2063 3.543 3.527 3.543 3.227 3.543 611,458 3.4323 9.79%
2021-04-23 0 0.194 0.190 0.194 0.181 0.200 6,356,000 1,200,270 0.1888 3.227 3.161 3.227 3.011 3.327 382,071 3.1415 -2.51%
2021-04-22 0 0.199 0.199 0.202 0.198 0.210 4,554,000 919,956 0.2020 3.310 3.310 3.360 3.294 3.493 273,749 3.3606 -2.45%
2021-04-21 0 0.204 0.203 0.205 0.196 0.215 20,606,000 4,165,998 0.2022 3.394 3.377 3.410 3.261 3.577 1,238,665 3.3633 3.03%
2021-04-20 0 0.198 0.197 0.198 0.184 0.203 19,052,000 3,734,518 0.1960 3.294 3.277 3.294 3.061 3.377 1,145,251 3.2609 7.61%
2021-04-19 0 0.184 0.180 0.184 0.167 0.186 27,296,000 4,880,470 0.1788 3.061 2.994 3.061 2.778 3.094 1,640,813 2.9744 8.24%
2021-04-16 0 0.170 0.170 0.171 0.156 0.179 24,710,000 4,171,480 0.1688 2.828 2.828 2.845 2.595 2.978 1,485,364 2.8084 8.97%
2021-04-15 0 0.156 0.156 0.158 0.151 0.158 8,048,000 1,254,558 0.1559 2.595 2.595 2.628 2.512 2.628 483,780 2.5932 0.65%
2021-04-14 0 0.155 0.153 0.155 0.145 0.158 6,144,000 935,152 0.1522 2.579 2.545 2.579 2.412 2.628 369,327 2.5320 3.33%
2021-04-13 0 0.150 0.150 0.152 0.141 0.163 14,096,000 2,158,702 0.1531 2.495 2.495 2.529 2.346 2.712 847,336 2.5476 -3.85%
2021-04-12 0 0.156 0.156 0.158 0.128 0.164 42,810,000 6,663,290 0.1556 2.595 2.595 2.628 2.129 2.728 2,573,388 2.5893 21.87%
2021-04-09 0 0.128 0.128 0.130 0.128 0.134 2,628,000 338,268 0.1287 2.129 2.129 2.163 2.129 2.229 157,974 2.1413 0.00%
2021-04-08 0 0.128 0.125 0.128 0.128 0.138 1,060,000 138,230 0.1304 2.129 2.079 2.129 2.129 2.296 63,719 2.1694 -0.78%
2021-04-07 0 0.129 0.129 0.130 0.125 0.131 4,290,000 552,622 0.1288 2.146 2.146 2.163 2.079 2.179 257,880 2.1429 7.50%
2021-04-01 0 0.120 0.120 0.122 0.120 0.123 17,100,000 2,054,228 0.1201 1.996 1.996 2.030 1.996 2.046 1,027,912 1.9984 0.00%
2021-03-31 0 0.120 0.120 0.122 0.120 0.123 7,474,000 897,416 0.1201 1.996 1.996 2.030 1.996 2.046 449,276 1.9975 0.00%
2021-03-30 0 0.120 0.111 0.120 0.110 0.120 6,106,000 718,588 0.1177 1.996 1.847 1.996 1.830 1.996 367,043 1.9578 7.14%
2021-03-29 0 0.112 0.111 0.116 0.111 0.112 624,000 69,478 0.1113 1.863 1.847 1.930 1.847 1.863 37,510 1.8523 -3.45%
2021-03-26 0 0.116 0.116 0.120 0.113 0.120 13,000,000 1,543,166 0.1187 1.930 1.930 1.996 1.880 1.996 781,454 1.9747 0.00%
2021-03-25 0 0.116 0.116 0.120 0.116 0.117 678,000 78,740 0.1161 1.930 1.930 1.996 1.930 1.946 40,756 1.9320 -2.52%
2021-03-24 0 0.119 0.115 0.119 0.114 0.120 1,980,000 230,670 0.1165 1.980 1.913 1.980 1.896 1.996 119,021 1.9381 0.85%
2021-03-23 0 0.118 0.119 0.121 0.118 0.128 18,056,000 2,173,478 0.1204 1.963 1.980 2.013 1.963 2.129 1,085,379 2.0025 -2.48%
2021-03-22 0 0.121 0.121 0.124 0.118 0.128 1,640,000 198,092 0.1208 2.013 2.013 2.063 1.963 2.129 98,583 2.0094 2.54%
2021-03-19 0 0.118 0.117 0.121 0.110 0.122 6,202,000 736,524 0.1188 1.963 1.946 2.013 1.830 2.030 372,814 1.9756 0.85%
2021-03-18 0 0.117 0.117 0.118 0.112 0.119 3,574,000 415,024 0.1161 1.946 1.946 1.963 1.863 1.980 214,840 1.9318 2.63%
2021-03-17 0 0.114 0.114 0.116 0.105 0.120 5,348,000 632,640 0.1183 1.896 1.896 1.930 1.747 1.996 321,478 1.9679 -2.56%
2021-03-16 0 0.117 0.117 0.118 0.110 0.125 28,596,000 3,342,612 0.1169 1.946 1.946 1.963 1.830 2.079 1,718,958 1.9446 0.86%
2021-03-15 0 0.116 0.115 0.116 0.110 0.163 62,074,000 8,204,798 0.1322 1.930 1.913 1.930 1.830 2.712 3,731,382 2.1989 16.00%
2021-03-12 0 0.100 0.092 0.105 0.100 0.108 1,012,000 101,254 0.1001 1.664 1.530 1.747 1.664 1.797 60,833 1.6645 -7.41%
2021-03-11 0 0.108 0.100 0.110 0.100 0.110 100,000 10,108 0.1011 1.797 1.664 1.830 1.664 1.830 6,011 1.6815 3.85%
2021-03-10 0 0.104 0.100 0.104 0.109 0.112 8,006,000 952,660 0.1190 1.730 1.664 1.730 1.813 1.863 481,255 1.9795 4.00%
2021-03-09 0 0.100 0.100 0.105 0.100 0.105 412,000 41,250 0.1001 1.664 1.664 1.747 1.664 1.747 24,766 1.6656 -2.91%
2021-03-08 0 0.103 0.100 0.104 0.102 0.104 14,000 1,448 0.1034 1.713 1.664 1.730 1.697 1.730 842 1.7206 3.00%
2021-03-05 0 0.100 0.100 0.105 0.100 0.110 1,664,000 169,812 0.1021 1.664 1.664 1.747 1.664 1.830 100,026 1.6977 -4.76%
2021-03-04 0 0.105 0.101 0.105 0.110 0.112 262,000 29,256 0.1117 1.747 1.680 1.747 1.830 1.863 15,749 1.8576 -0.94%
2021-03-03 0 0.106 0.100 0.107 0.100 0.109 10,724,000 1,232,718 0.1149 1.763 1.664 1.780 1.664 1.813 644,639 1.9123 6.00%
2021-03-02 0 0.100 0.100 0.103 0.100 0.103 1,040,000 105,586 0.1015 1.664 1.664 1.713 1.664 1.713 62,516 1.6889 -0.99%
2021-03-01 0 0.101 0.101 0.103 0.099 0.103 420,000 42,094 0.1002 1.680 1.680 1.713 1.647 1.713 25,247 1.6673 -3.81%
2021-02-26 0 0.105 0.105 0.107 0.104 0.107 2,184,000 229,744 0.1052 1.747 1.747 1.780 1.730 1.780 131,284 1.7500 -6.25%
2021-02-25 0 0.112 0.107 0.112 0.107 0.112 4,330,000 477,904 0.1104 1.863 1.780 1.863 1.780 1.863 260,284 1.8361 3.70%
2021-02-24 0 0.108 0.107 0.110 0.101 0.114 4,800,000 520,902 0.1085 1.797 1.780 1.830 1.680 1.896 288,537 1.8053 0.93%
2021-02-23 0 0.107 0.100 0.107 0.107 0.111 13,852,000 1,640,332 0.1184 1.780 1.664 1.780 1.780 1.847 832,669 1.9700 0.00%
2021-02-22 0 0.107 0.105 0.107 0.105 0.112 5,008,000 545,344 0.1089 1.780 1.747 1.780 1.747 1.863 301,040 1.8115 1.90%
2021-02-19 0 0.105 0.105 0.106 0.104 0.106 19,178,000 2,251,876 0.1174 1.747 1.747 1.763 1.730 1.763 1,152,825 1.9534 0.96%
2021-02-18 0 0.104 0.103 0.104 0.103 0.105 1,996,000 206,044 0.1032 1.730 1.713 1.730 1.713 1.747 119,983 1.7173 -0.95%
2021-02-17 0 0.105 0.099 0.105 0.098 0.106 26,242,000 3,099,068 0.1181 1.747 1.647 1.747 1.630 1.763 1,577,455 1.9646 6.06%
2021-02-16 0 0.099 0.098 0.099 0.098 0.104 3,008,000 304,898 0.1014 1.647 1.630 1.647 1.630 1.730 180,816 1.6862 3.12%
2021-02-11 0 0.096 0.096 0.098 0.092 0.096 25,132,000 2,512,364 0.1000 1.597 1.597 1.630 1.530 1.597 1,510,731 1.6630 9.09%
2021-02-10 0 0.088 0.088 0.100 0.083 0.097 40,022,000 3,960,728 0.0990 1.464 1.464 1.664 1.381 1.614 2,405,796 1.6463 -2.22%
2021-02-09 0 0.090 0.090 0.093 0.090 0.100 2,870,000 273,704 0.0954 1.497 1.497 1.547 1.497 1.664 172,521 1.5865 -16.67%
2021-02-08 0 0.108 0.107 0.108 0.108 0.109 3,392,000 369,524 0.1089 1.797 1.780 1.797 1.797 1.813 203,899 1.8123 0.00%
2021-02-05 0 0.108 0.106 0.109 0.104 0.108 18,770,000 2,189,712 0.1167 1.797 1.763 1.813 1.730 1.797 1,128,299 1.9407 0.00%
2021-02-04 0 0.108 0.106 0.108 0.104 0.109 14,742,000 1,574,762 0.1068 1.797 1.763 1.797 1.730 1.813 886,169 1.7770 3.85%
2021-02-03 0 0.104 0.104 0.106 0.100 0.108 10,164,000 1,077,292 0.1060 1.730 1.730 1.763 1.664 1.797 610,977 1.7632 -0.95%
2021-02-02 0 0.105 0.103 0.106 0.093 0.105 11,402,000 1,154,544 0.1013 1.747 1.713 1.763 1.547 1.747 685,395 1.6845 10.53%
2021-02-01 0 0.095 0.095 0.097 0.094 0.098 582,000 56,316 0.0968 1.580 1.580 1.614 1.564 1.630 34,985 1.6097 -3.06%
2021-01-29 0 0.098 0.096 0.098 0.095 0.100 6,112,000 600,094 0.0982 1.630 1.597 1.630 1.580 1.664 367,404 1.6333 3.16%
2021-01-28 0 0.095 0.093 0.095 0.089 0.100 6,508,000 620,274 0.0953 1.580 1.547 1.580 1.481 1.664 391,208 1.5855 7.95%
2021-01-27 0 0.088 0.088 0.089 0.087 0.089 2,164,000 189,272 0.0875 1.464 1.464 1.481 1.447 1.481 130,082 1.4550 -3.30%
2021-01-26 0 0.091 0.090 0.091 0.090 0.093 1,934,000 176,606 0.0913 1.514 1.497 1.514 1.497 1.547 116,256 1.5191 1.11%
2021-01-25 0 0.090 0.087 0.092 0.087 0.095 2,120,000 187,110 0.0883 1.497 1.447 1.530 1.447 1.580 127,437 1.4683 0.00%
2021-01-22 0 0.090 0.090 0.091 0.085 0.093 3,270,000 298,302 0.0912 1.497 1.497 1.514 1.414 1.547 196,566 1.5176 11.11%
2021-01-21 0 0.081 0.081 0.090 0.080 0.081 244,000 19,774 0.0810 1.347 1.347 1.497 1.331 1.347 14,667 1.3482 -8.99%
2021-01-20 0 0.089 0.089 0.094 0.088 0.095 348,000 31,374 0.0902 1.481 1.481 1.564 1.464 1.580 20,919 1.4998 1.14%
2021-01-19 0 0.088 0.087 0.088 0.086 0.094 2,426,000 213,908 0.0882 1.464 1.447 1.464 1.431 1.564 145,831 1.4668 -1.12%
2021-01-18 0 0.089 0.088 0.089 0.088 0.093 314,000 28,404 0.0905 1.481 1.464 1.481 1.464 1.547 18,875 1.5048 -2.20%
2021-01-15 0 0.091 0.085 0.091 0.085 0.091 1,216,000 109,746 0.0903 1.514 1.414 1.514 1.414 1.514 73,096 1.5014 0.00%
2021-01-14 0 0.091 0.091 0.093 0.090 0.091 286,000 25,742 0.0900 1.514 1.514 1.547 1.497 1.514 17,192 1.4973 -2.15%
2021-01-13 0 0.093 0.093 0.095 0.090 0.095 2,028,000 187,116 0.0923 1.547 1.547 1.580 1.497 1.580 121,907 1.5349 -2.11%
2021-01-12 0 0.095 0.087 0.095 0.084 0.095 6,270,000 557,828 0.0890 1.580 1.447 1.580 1.397 1.580 376,901 1.4800 5.56%
2021-01-11 0 0.090 0.090 0.095 0.087 0.100 9,380,000 869,330 0.0927 1.497 1.497 1.580 1.447 1.664 563,849 1.5418 0.00%
2021-01-08 0 0.090 0.090 0.093 0.082 0.090 4,864,000 425,064 0.0874 1.497 1.497 1.547 1.364 1.497 292,384 1.4538 -4.26%
2021-01-07 0 0.094 0.089 0.094 0.090 0.094 6,380,000 584,592 0.0916 1.564 1.481 1.564 1.497 1.564 383,514 1.5243 4.44%
2021-01-06 0 0.090 0.090 0.091 0.090 0.097 7,862,000 737,666 0.0938 1.497 1.497 1.514 1.497 1.614 472,599 1.5609 1.12%
2021-01-05 0 0.089 0.089 0.093 0.089 0.097 2,024,000 186,246 0.0920 1.481 1.481 1.547 1.481 1.614 121,666 1.5308 -6.32%
2021-01-04 0 0.095 0.095 0.098 0.095 0.098 1,224,000 117,872 0.0963 1.580 1.580 1.630 1.580 1.630 73,577 1.6020 -3.06%
2020-12-31 0 0.098 0.098 0.101 0.093 0.098 524,000 49,222 0.0939 1.630 1.630 1.680 1.547 1.630 31,499 1.5627 0.00%
2020-12-30 0 0.098 0.098 0.103 0.091 0.103 12,092,000 1,189,410 0.0984 1.630 1.630 1.713 1.514 1.713 726,872 1.6363 -2.00%
2020-12-29 0 0.100 0.099 0.103 0.098 0.108 10,016,000 1,018,114 0.1016 1.664 1.647 1.713 1.630 1.797 602,080 1.6910 2.04%
2020-12-28 0 0.098 0.097 0.098 0.097 0.102 3,924,000 389,392 0.0992 1.630 1.614 1.630 1.614 1.697 235,879 1.6508 1.03%
2020-12-24 0 0.097 0.097 0.101 0.094 0.106 3,120,000 309,602 0.0992 1.614 1.614 1.680 1.564 1.763 187,549 1.6508 -3.00%
2020-12-23 0 0.100 0.100 0.105 0.092 0.110 17,068,000 1,716,244 0.1006 1.664 1.664 1.747 1.530 1.830 1,025,989 1.6728 8.70%
2020-12-22 0 0.092 0.092 0.095 0.089 0.099 8,494,000 781,624 0.0920 1.530 1.530 1.580 1.481 1.647 510,590 1.5308 -3.16%
2020-12-21 0 0.095 0.090 0.096 0.087 0.095 6,522,000 601,778 0.0923 1.580 1.497 1.597 1.447 1.580 392,049 1.5350 2.15%
2020-12-18 0 0.093 0.090 0.094 0.082 0.100 8,372,000 780,004 0.0932 1.547 1.497 1.564 1.364 1.664 503,256 1.5499 13.41%
2020-12-17 0 0.082 0.082 0.084 0.082 0.084 2,142,000 177,278 0.0828 1.364 1.364 1.397 1.364 1.397 128,760 1.3768 -4.65%
2020-12-16 0 0.086 0.086 0.087 0.085 0.089 1,172,000 101,506 0.0866 1.431 1.431 1.447 1.414 1.481 70,451 1.4408 0.00%
2020-12-15 0 0.086 0.085 0.094 0.082 0.090 2,878,000 253,544 0.0881 1.431 1.414 1.564 1.364 1.497 173,002 1.4656 -3.37%
2020-12-14 0 0.089 0.088 0.089 0.082 0.098 18,054,000 1,623,286 0.0899 1.481 1.464 1.481 1.364 1.630 1,085,259 1.4958 2.30%
2020-12-11 0 0.087 0.087 0.090 0.074 0.094 15,050,000 1,253,932 0.0833 1.447 1.447 1.497 1.231 1.564 904,683 1.3860 17.57%
2020-12-10 0 0.074 0.072 0.074 0.072 0.074 3,510,000 255,702 0.0728 1.231 1.198 1.231 1.198 1.231 210,993 1.2119 2.78%
2020-12-09 0 0.072 0.071 0.072 0.068 0.073 6,760,000 480,582 0.0711 1.198 1.181 1.198 1.131 1.214 406,356 1.1827 4.35%
2020-12-08 0 0.069 0.068 0.069 0.067 0.071 14,180,000 987,958 0.0697 1.148 1.131 1.148 1.115 1.181 852,386 1.1591 -1.43%
2020-12-07 0 0.070 0.070 0.072 0.069 0.071 13,002,000 915,990 0.0704 1.164 1.164 1.198 1.148 1.181 781,574 1.1720 -4.11%
2020-12-04 0 0.073 0.072 0.073 0.068 0.074 14,548,000 1,025,186 0.0705 1.214 1.198 1.214 1.131 1.231 874,507 1.1723 -1.35%
2020-12-03 0 0.074 0.073 0.074 0.070 0.075 4,602,000 333,012 0.0724 1.231 1.214 1.231 1.164 1.248 276,635 1.2038 2.78%
2020-12-02 0 0.072 0.070 0.072 0.068 0.080 13,570,000 961,844 0.0709 1.198 1.164 1.198 1.131 1.331 815,718 1.1791 -7.69%
2020-12-01 0 0.078 0.074 0.078 0.063 0.079 50,020,000 3,647,346 0.0729 1.298 1.231 1.298 1.048 1.314 3,006,794 1.2130 23.81%
2020-11-30 0 0.063 0.062 0.063 0.049 0.075 42,074,000 2,575,666 0.0612 1.048 1.031 1.048 0.815 1.248 2,529,145 1.0184 26.00%
2020-11-27 0 0.050 0.048 0.050 0.044 0.054 20,522,000 1,011,672 0.0493 0.832 0.799 0.832 0.732 0.898 1,233,615 0.8201 19.05%
2020-11-26 0 0.042 0.041 0.042 0.041 0.043 3,514,000 147,362 0.0419 0.699 0.682 0.699 0.682 0.715 211,233 0.6976 2.44%
2020-11-25 0 0.041 0.040 0.041 0.040 0.043 1,016,000 40,820 0.0402 0.682 0.665 0.682 0.665 0.715 61,074 0.6684 5.13%
2020-11-24 0 0.039 0.039 0.041 0.038 0.043 14,930,000 590,480 0.0395 0.649 0.649 0.682 0.632 0.715 897,470 0.6579 5.41%
2020-11-23 0 0.037 0.037 0.039 - - 0 0 - 0.616 0.616 0.649 - - 0 - 0.00%
2020-11-20 0 0.037 0.037 0.038 0.037 0.038 3,102,000 115,280 0.0372 0.616 0.616 0.632 0.616 0.632 186,467 0.6182 2.78%
2020-11-19 0 0.036 0.036 0.037 0.036 0.038 4,806,000 176,330 0.0367 0.599 0.599 0.616 0.599 0.632 288,897 0.6104 0.00%
2020-11-18 0 0.036 0.036 0.037 0.033 0.038 3,998,000 140,106 0.0350 0.599 0.599 0.616 0.549 0.632 240,327 0.5830 0.00%
2020-11-17 0 0.036 0.036 0.037 0.035 0.037 1,210,000 43,614 0.0360 0.599 0.599 0.616 0.582 0.616 72,735 0.5996 0.00%
2020-11-16 0 0.036 0.036 0.037 0.035 0.036 222,000 7,958 0.0358 0.599 0.599 0.616 0.582 0.599 13,345 0.5963 2.86%
2020-11-13 0 0.035 0.035 0.036 0.035 0.037 10,682,000 383,276 0.0359 0.582 0.582 0.599 0.582 0.616 642,115 0.5969 -2.78%
2020-11-12 0 0.036 0.034 0.036 0.034 0.038 9,364,000 334,762 0.0357 0.599 0.566 0.599 0.566 0.632 562,887 0.5947 5.88%
2020-11-11 0 0.034 0.032 0.033 0.031 0.035 9,324,000 308,166 0.0331 0.566 0.532 0.549 0.516 0.582 560,483 0.5498 0.00%
2020-11-10 0 0.034 0.034 0.035 0.032 0.035 5,032,000 167,998 0.0334 0.566 0.566 0.582 0.532 0.582 302,483 0.5554 0.00%
2020-11-09 0 0.034 0.033 0.034 0.032 0.034 2,522,000 83,760 0.0332 0.566 0.549 0.566 0.532 0.566 151,602 0.5525 0.00%
2020-11-06 0 0.034 0.034 0.036 0.031 0.036 6,544,000 218,230 0.0333 0.566 0.566 0.599 0.516 0.599 393,372 0.5548 3.03%
2020-11-05 0 0.033 0.032 0.033 0.031 0.034 6,806,000 218,866 0.0322 0.549 0.532 0.549 0.516 0.566 409,121 0.5350 6.45%
2020-11-04 0 0.031 0.030 0.031 0.029 0.036 6,428,000 206,228 0.0321 0.516 0.499 0.516 0.482 0.599 386,399 0.5337 0.00%
2020-11-03 0 0.031 0.029 0.031 0.027 0.032 6,192,000 178,602 0.0288 0.516 0.482 0.516 0.449 0.532 372,212 0.4798 -3.13%
2020-11-02 0 0.032 0.030 0.032 0.030 0.036 7,802,000 246,480 0.0316 0.532 0.499 0.532 0.499 0.599 468,993 0.5256 -11.11%
2020-10-30 0 0.036 0.035 0.036 0.018 0.038 277,186,000 6,601,918 0.0238 0.599 0.582 0.599 0.299 0.632 16,662,160 0.3962 33.33%
2020-10-29 0 0.027 0.024 0.026 0.024 0.039 31,478,000 944,168 0.0300 0.449 0.399 0.433 0.399 0.649 1,892,200 0.4990 -22.86%
2020-10-28 0 0.035 0.034 0.036 0.033 0.058 52,270,000 2,030,304 0.0388 0.582 0.566 0.599 0.549 0.965 3,142,046 0.6462 -31.37%
2020-10-27 0 0.051 0.051 0.052 0.048 0.055 1,460,000 76,988 0.0527 0.848 0.848 0.865 0.799 0.915 87,763 0.8772 8.51%
2020-10-23 0 0.047 0.047 0.051 0.046 0.053 9,026,000 450,564 0.0499 0.782 0.782 0.848 0.765 0.882 542,569 0.8304 0.00%
2020-10-22 0 0.047 0.042 0.047 0.042 0.047 2,408,000 111,726 0.0464 0.782 0.699 0.782 0.699 0.782 144,749 0.7719 14.63%
2020-10-21 0 0.041 0.043 0.045 0.035 0.048 11,790,000 502,458 0.0426 0.682 0.715 0.749 0.582 0.799 708,719 0.7090 7.89%
2020-10-20 0 0.038 0.036 0.038 0.034 0.040 1,978,000 72,766 0.0368 0.632 0.599 0.632 0.566 0.665 118,901 0.6120 2.70%
2020-10-19 0 0.037 0.036 0.038 0.036 0.037 760,000 27,362 0.0360 0.616 0.599 0.632 0.599 0.616 45,685 0.5989 2.78%
2020-10-16 0 0.036 0.036 0.037 0.035 0.037 2,036,000 73,052 0.0359 0.599 0.599 0.616 0.582 0.616 122,388 0.5969 5.88%
2020-10-15 0 0.034 0.034 0.035 0.034 0.035 1,424,000 48,440 0.0340 0.566 0.566 0.582 0.566 0.582 85,599 0.5659 -2.86%
2020-10-14 0 0.035 0.033 0.035 0.032 0.035 1,604,000 53,400 0.0333 0.582 0.549 0.582 0.532 0.582 96,419 0.5538 9.37%
2020-10-12 0 0.032 0.031 0.032 0.032 0.039 3,808,000 128,786 0.0338 0.532 0.516 0.532 0.532 0.649 228,906 0.5626 -11.11%
2020-10-09 0 0.036 0.034 0.036 0.033 0.037 3,068,000 103,824 0.0338 0.599 0.566 0.599 0.549 0.616 184,423 0.5630 2.86%
2020-10-08 0 0.035 0.033 0.035 0.031 0.037 2,908,000 92,372 0.0318 0.582 0.549 0.582 0.516 0.616 174,805 0.5284 6.06%
2020-10-07 0 0.033 0.032 0.034 0.031 0.035 5,578,000 181,050 0.0325 0.549 0.532 0.566 0.516 0.582 335,304 0.5400 -10.81%
2020-10-06 0 0.037 0.035 0.037 - - 0 0 - 0.616 0.582 0.616 - - 0 - -5.13%
2020-10-05 0 0.039 0.035 0.039 0.039 0.039 100,000 3,900 0.0390 0.649 0.582 0.649 0.649 0.649 6,011 0.6488 0.00%
2020-09-30 0 0.039 0.039 0.040 0.034 0.039 480,000 18,108 0.0377 0.649 0.649 0.665 0.566 0.649 28,854 0.6276 2.63%
2020-09-29 0 0.038 0.034 0.038 0.033 0.039 1,698,000 62,330 0.0367 0.632 0.566 0.632 0.549 0.649 102,070 0.6107 11.76%
2020-09-28 0 0.034 0.034 0.035 0.033 0.034 400,000 13,342 0.0334 0.566 0.566 0.582 0.549 0.566 24,045 0.5549 -12.82%
2020-09-25 0 0.039 0.034 0.039 0.039 0.039 100,000 3,900 0.0390 0.649 0.566 0.649 0.649 0.649 6,011 0.6488 0.00%
2020-09-24 0 0.039 0.034 0.039 - - 0 0 - 0.649 0.566 0.649 - - 0 - 0.00%
2020-09-23 0 0.039 0.033 0.039 - - 0 0 - 0.649 0.549 0.649 - - 0 - 0.00%
2020-09-22 0 0.039 0.033 0.039 - - 0 0 - 0.649 0.549 0.649 - - 0 - 0.00%
2020-09-21 0 0.039 0.033 0.039 - - 0 0 - 0.649 0.549 0.649 - - 0 - 0.00%
2020-09-18 0 0.039 0.032 0.038 0.036 0.039 50,000 1,860 0.0372 0.649 0.532 0.632 0.599 0.649 3,006 0.6188 8.33%
2020-09-17 0 0.036 0.032 0.036 - - 0 0 - 0.599 0.532 0.599 - - 0 - 0.00%
2020-09-16 0 0.036 0.036 0.037 0.032 0.036 1,504,000 53,088 0.0353 0.599 0.599 0.616 0.532 0.599 90,408 0.5872 9.09%
2020-09-15 0 0.033 0.033 0.035 0.033 0.033 514,000 16,962 0.0330 0.549 0.549 0.582 0.549 0.549 30,897 0.5490 -5.71%
2020-09-14 0 0.035 0.033 0.037 0.032 0.037 898,000 30,056 0.0335 0.582 0.549 0.616 0.532 0.616 53,980 0.5568 -2.78%
2020-09-11 0 0.036 0.034 0.037 - - 0 0 - 0.599 0.566 0.616 - - 0 - 0.00%
2020-09-10 0 0.036 0.034 0.038 0.036 0.036 1,262,000 45,432 0.0360 0.599 0.566 0.632 0.599 0.599 75,861 0.5989 0.00%
2020-09-09 0 0.036 0.036 0.037 0.036 0.038 6,000 220 0.0367 0.599 0.599 0.616 0.599 0.632 361 0.6100 0.00%
2020-09-08 0 0.036 0.036 0.038 0.035 0.036 1,004,000 36,142 0.0360 0.599 0.599 0.632 0.582 0.599 60,352 0.5989 -2.70%
2020-09-07 0 0.037 0.035 0.038 0.035 0.040 2,292,000 85,338 0.0372 0.616 0.582 0.632 0.582 0.665 137,776 0.6194 -5.13%
2020-09-04 0 0.039 0.037 0.039 0.037 0.040 142,000 5,514 0.0388 0.649 0.616 0.649 0.616 0.665 8,536 0.6460 2.63%
2020-09-03 0 0.038 0.036 0.038 0.036 0.039 1,466,000 54,384 0.0371 0.632 0.599 0.632 0.599 0.649 88,124 0.6171 2.70%
2020-09-02 0 0.037 0.037 0.039 0.037 0.038 1,102,000 41,742 0.0379 0.616 0.616 0.649 0.616 0.632 66,243 0.6301 2.78%
2020-09-01 0 0.036 0.036 0.039 - - 0 0 - 0.599 0.599 0.649 - - 0 - 2.86%
2020-08-31 0 0.035 0.033 0.035 0.035 0.038 198,000 7,220 0.0365 0.582 0.549 0.582 0.582 0.632 11,902 0.6066 -7.89%
2020-08-28 0 0.038 0.038 0.041 0.038 0.043 4,142,000 164,748 0.0398 0.632 0.632 0.682 0.632 0.715 248,983 0.6617 5.56%
2020-08-27 0 0.036 0.036 0.038 0.035 0.039 302,000 10,938 0.0362 0.599 0.599 0.632 0.582 0.649 18,154 0.6025 0.00%
2020-08-26 0 0.036 0.035 0.038 0.036 0.036 302,000 10,872 0.0360 0.599 0.582 0.632 0.599 0.599 18,154 0.5989 0.00%
2020-08-25 0 0.036 0.036 0.037 0.036 0.037 318,000 11,468 0.0361 0.599 0.599 0.616 0.599 0.616 19,116 0.5999 -2.70%
2020-08-24 0 0.037 0.036 0.037 0.033 0.040 12,638,000 453,524 0.0359 0.616 0.599 0.616 0.549 0.665 759,693 0.5970 0.00%
2020-08-21 0 0.037 0.037 0.038 0.037 0.043 13,800,000 527,510 0.0382 0.616 0.616 0.632 0.616 0.715 829,543 0.6359 -13.95%
2020-08-20 0 0.043 0.043 0.045 0.037 0.054 17,032,000 710,866 0.0417 0.715 0.715 0.749 0.616 0.898 1,023,825 0.6943 -6.52%
2020-08-19 0 0.046 0.046 0.049 0.046 0.046 30,000 1,380 0.0460 0.765 0.765 0.815 0.765 0.765 1,803 0.7652 -6.12%
2020-08-18 0 0.049 0.047 0.049 0.047 0.059 9,868,000 504,422 0.0511 0.815 0.782 0.815 0.782 0.982 593,184 0.8504 0.00%
2020-08-17 0 0.049 0.047 0.049 0.047 0.049 126,000 5,926 0.0470 0.815 0.782 0.815 0.782 0.815 7,574 0.7824 0.00%
2020-08-14 0 0.049 0.047 0.049 - - 0 0 - 0.815 0.782 0.815 - - 0 - 0.00%
2020-08-13 0 0.049 0.048 0.049 0.048 0.050 294,000 14,162 0.0482 0.815 0.799 0.815 0.799 0.832 17,673 0.8013 4.26%
2020-08-12 0 0.047 0.048 0.049 0.047 0.047 30,000 1,410 0.0470 0.782 0.799 0.815 0.782 0.782 1,803 0.7819 0.00%
2020-08-11 0 0.047 0.047 0.050 0.047 0.048 364,000 17,468 0.0480 0.782 0.782 0.832 0.782 0.799 21,881 0.7983 -4.08%
2020-08-10 0 0.049 0.049 0.050 0.048 0.049 154,000 7,496 0.0487 0.815 0.815 0.832 0.799 0.815 9,257 0.8097 6.52%
2020-08-07 0 0.046 0.046 0.048 0.046 0.050 652,000 31,918 0.0490 0.765 0.765 0.799 0.765 0.832 39,193 0.8144 -6.12%
2020-08-06 0 0.049 0.049 0.050 0.047 0.049 428,000 20,628 0.0482 0.815 0.815 0.832 0.782 0.815 25,728 0.8018 2.08%
2020-08-05 0 0.048 0.047 0.048 0.045 0.048 406,000 19,216 0.0473 0.799 0.782 0.799 0.749 0.799 24,405 0.7874 2.13%
2020-08-04 0 0.047 0.047 0.050 0.046 0.050 310,000 15,160 0.0489 0.782 0.782 0.832 0.765 0.832 18,635 0.8135 -2.08%
2020-08-03 0 0.048 0.046 0.049 - - 0 0 - 0.799 0.765 0.815 - - 0 - -4.00%
2020-07-31 0 0.050 0.046 0.053 0.047 0.050 102,000 4,800 0.0471 0.832 0.765 0.882 0.782 0.832 6,131 0.7829 6.38%
2020-07-30 0 0.047 0.046 0.050 0.047 0.047 40,000 1,880 0.0470 0.782 0.765 0.832 0.782 0.782 2,404 0.7819 -4.08%
2020-07-29 0 0.049 0.046 0.049 0.049 0.049 48,000 2,352 0.0490 0.815 0.765 0.815 0.815 0.815 2,885 0.8151 0.00%
2020-07-28 0 0.049 0.049 0.050 0.046 0.049 400,000 19,200 0.0480 0.815 0.815 0.832 0.765 0.815 24,045 0.7985 4.26%
2020-07-27 0 0.047 0.046 0.058 - - 0 0 - 0.782 0.765 0.965 - - 0 - 0.00%
2020-07-24 0 0.047 0.046 0.047 0.046 0.050 526,000 25,450 0.0484 0.782 0.765 0.782 0.765 0.832 31,619 0.8049 2.17%
2020-07-23 0 0.046 0.046 0.047 0.044 0.046 300,000 13,650 0.0455 0.765 0.765 0.782 0.732 0.765 18,034 0.7569 -2.13%
2020-07-22 0 0.047 0.042 0.048 0.047 0.047 50,000 2,350 0.0470 0.782 0.699 0.799 0.782 0.782 3,006 0.7819 -2.08%
2020-07-21 0 0.048 0.048 0.050 0.048 0.050 208,000 10,120 0.0487 0.799 0.799 0.832 0.799 0.832 12,503 0.8094 0.00%
2020-07-20 0 0.048 0.048 0.051 - - 0 0 - 0.799 0.799 0.848 - - 0 - 0.00%
2020-07-17 0 0.048 0.048 0.050 - - 0 0 - 0.799 0.799 0.832 - - 0 - 0.00%
2020-07-16 0 0.048 0.048 0.050 0.048 0.050 758,000 37,784 0.0498 0.799 0.799 0.832 0.799 0.832 45,565 0.8292 -4.00%
2020-07-15 0 0.050 0.048 0.050 0.049 0.052 506,000 25,582 0.0506 0.832 0.799 0.832 0.815 0.865 30,417 0.8411 6.38%
2020-07-14 0 0.047 0.047 0.050 0.047 0.048 450,000 21,290 0.0473 0.782 0.782 0.832 0.782 0.799 27,050 0.7871 -4.08%
2020-07-13 0 0.049 0.048 0.049 0.047 0.052 2,054,000 98,006 0.0477 0.815 0.799 0.815 0.782 0.865 123,470 0.7938 2.08%
2020-07-10 0 0.048 0.046 0.048 0.048 0.048 250,000 12,000 0.0480 0.799 0.765 0.799 0.799 0.799 15,028 0.7985 0.00%
2020-07-09 0 0.048 0.048 0.055 0.048 0.070 4,848,000 270,244 0.0557 0.799 0.799 0.915 0.799 1.164 291,422 0.9273 -7.69%
2020-07-08 0 0.052 0.047 0.052 0.046 0.052 556,000 27,742 0.0499 0.865 0.782 0.865 0.765 0.865 33,422 0.8300 13.04%
2020-07-07 0 0.046 0.046 0.049 0.046 0.046 432,000 19,872 0.0460 0.765 0.765 0.815 0.765 0.765 25,968 0.7652 -4.17%
2020-07-06 0 0.048 0.046 0.048 0.046 0.050 950,000 44,780 0.0471 0.799 0.765 0.799 0.765 0.832 57,106 0.7842 -4.00%
2020-07-03 0 0.050 0.046 0.050 0.050 0.050 100,000 5,000 0.0500 0.832 0.765 0.832 0.832 0.832 6,011 0.8318 -5.66%
2020-07-02 0 0.053 0.046 0.053 0.052 0.053 200,000 10,498 0.0525 0.882 0.765 0.882 0.865 0.882 12,022 0.8732 1.92%
2020-06-30 0 0.052 0.046 0.052 0.051 0.053 200,000 10,450 0.0523 0.865 0.765 0.865 0.848 0.882 12,022 0.8692 0.00%
2020-06-29 0 0.052 0.046 0.052 0.053 0.053 200,000 10,600 0.0530 0.865 0.765 0.865 0.882 0.882 12,022 0.8817 4.00%
2020-06-26 0 0.050 0.046 0.050 0.046 0.050 282,000 13,732 0.0487 0.832 0.765 0.832 0.765 0.832 16,952 0.8101 2.04%
2020-06-24 0 0.049 0.046 0.049 - - 0 0 - 0.815 0.765 0.815 - - 0 - -2.00%
2020-06-23 0 0.050 0.046 0.050 0.052 0.053 200,000 10,450 0.0523 0.832 0.765 0.832 0.865 0.882 12,022 0.8692 -3.85%
2020-06-22 0 0.052 0.043 0.052 0.048 0.052 300,000 15,304 0.0510 0.865 0.715 0.865 0.799 0.865 18,034 0.8486 8.33%
2020-06-19 0 0.048 0.043 0.054 - - 0 0 - 0.799 0.715 0.898 - - 0 - 0.00%
2020-06-18 0 0.048 0.043 0.048 0.046 0.048 302,000 14,456 0.0479 0.799 0.715 0.799 0.765 0.799 18,154 0.7963 4.35%
2020-06-17 0 0.046 0.042 0.046 - - 0 0 - 0.765 0.699 0.765 - - 0 - 0.00%
2020-06-16 0 0.046 0.043 0.054 - - 0 0 - 0.765 0.715 0.898 - - 0 - 0.00%
2020-06-15 0 0.046 0.043 0.047 0.046 0.046 10,000 460 0.0460 0.765 0.715 0.782 0.765 0.765 601 0.7652 -2.13%
2020-06-12 0 0.047 0.047 0.054 0.047 0.047 100,000 4,700 0.0470 0.782 0.782 0.898 0.782 0.782 6,011 0.7819 2.17%
2020-06-11 0 0.046 0.046 0.048 - - 0 0 - 0.765 0.765 0.799 - - 0 - 0.00%
2020-06-10 0 0.046 0.046 0.051 0.046 0.047 212,000 9,874 0.0466 0.765 0.765 0.848 0.765 0.782 12,744 0.7748 -8.00%
2020-06-09 0 0.050 0.050 0.052 0.047 0.050 204,000 9,946 0.0488 0.832 0.832 0.865 0.782 0.832 12,263 0.8111 2.04%
2020-06-08 0 0.049 0.048 0.052 0.049 0.050 726,000 36,250 0.0499 0.815 0.799 0.865 0.815 0.832 43,641 0.8306 -9.26%
2020-06-05 0 0.054 0.044 0.054 0.051 0.054 340,000 17,880 0.0526 0.898 0.732 0.898 0.848 0.898 20,438 0.8748 0.00%
2020-06-04 0 0.054 0.046 0.054 - - 0 0 - 0.898 0.765 0.898 - - 0 - 0.00%
2020-06-03 0 0.054 0.052 0.054 0.052 0.054 32,000 1,668 0.0521 0.898 0.865 0.898 0.865 0.898 1,924 0.8671 0.00%
2020-06-02 0 0.054 0.045 0.054 - - 0 0 - 0.898 0.749 0.898 - - 0 - 0.00%
2020-06-01 0 0.054 0.044 0.054 0.048 0.055 2,800,000 139,830 0.0499 0.898 0.732 0.898 0.799 0.915 168,313 0.8308 22.73%
2020-05-29 0 0.044 0.044 0.047 0.044 0.044 500,000 22,000 0.0440 0.732 0.732 0.782 0.732 0.732 30,056 0.7320 -6.38%
2020-05-28 0 0.047 0.045 0.050 0.047 0.050 256,000 12,632 0.0493 0.782 0.749 0.832 0.782 0.832 15,389 0.8209 -6.00%
2020-05-27 0 0.050 0.046 0.050 - - 0 0 - 0.832 0.765 0.832 - - 0 - 0.00%
2020-05-26 0 0.050 0.047 0.053 0.048 0.050 398,000 19,800 0.0497 0.832 0.782 0.882 0.799 0.832 23,925 0.8276 -5.66%
2020-05-25 0 0.053 0.046 0.054 0.048 0.053 616,000 31,538 0.0512 0.882 0.765 0.898 0.799 0.882 37,029 0.8517 6.00%
2020-05-22 0 0.050 0.043 0.051 0.050 0.051 282,000 14,102 0.0500 0.832 0.715 0.848 0.832 0.848 16,952 0.8319 0.00%
2020-05-21 0 0.050 0.043 0.051 0.050 0.050 14,000 700 0.0500 0.832 0.715 0.848 0.832 0.832 842 0.8318 -1.96%
2020-05-20 0 0.051 0.048 0.052 0.048 0.051 102,000 4,902 0.0481 0.848 0.799 0.865 0.799 0.848 6,131 0.7995 -1.92%
2020-05-19 0 0.052 0.050 0.052 0.050 0.052 154,000 7,758 0.0504 0.865 0.832 0.865 0.832 0.865 9,257 0.8380 4.00%
2020-05-18 0 0.050 0.050 0.051 0.050 0.051 530,000 26,852 0.0507 0.832 0.832 0.848 0.832 0.848 31,859 0.8428 0.00%
2020-05-15 0 0.050 0.044 0.050 0.043 0.051 952,000 45,950 0.0483 0.832 0.732 0.832 0.715 0.848 57,226 0.8030 6.38%
2020-05-14 0 0.047 0.046 0.050 0.047 0.050 684,000 32,154 0.0470 0.782 0.765 0.832 0.782 0.832 41,116 0.7820 2.17%
2020-05-13 0 0.046 0.045 0.048 0.044 0.046 366,000 16,736 0.0457 0.765 0.749 0.799 0.732 0.765 22,001 0.7607 -8.00%
2020-05-12 0 0.050 0.048 0.050 0.049 0.050 92,000 4,510 0.0490 0.832 0.799 0.832 0.815 0.832 5,530 0.8155 0.00%
2020-05-11 0 0.050 0.046 0.050 0.046 0.050 860,000 42,200 0.0491 0.832 0.765 0.832 0.765 0.832 51,696 0.8163 -1.96%
2020-05-08 0 0.051 0.046 0.051 0.047 0.051 28,000 1,332 0.0476 0.848 0.765 0.848 0.782 0.848 1,683 0.7914 6.25%
2020-05-07 0 0.048 0.043 0.048 - - 0 0 - 0.799 0.715 0.799 - - 0 - -2.04%
2020-05-06 0 0.049 0.046 0.049 0.047 0.049 604,000 29,396 0.0487 0.815 0.765 0.815 0.782 0.815 36,308 0.8096 4.26%
2020-05-05 0 0.047 0.041 0.047 0.038 0.050 36,000 1,508 0.0419 0.782 0.682 0.782 0.632 0.832 2,164 0.6968 4.44%
2020-05-04 0 0.045 0.044 0.050 0.045 0.047 720,000 32,896 0.0457 0.749 0.732 0.832 0.749 0.782 43,281 0.7601 -10.00%
2020-04-29 0 0.050 0.050 0.057 0.049 0.050 30,000 1,498 0.0499 0.832 0.832 0.948 0.815 0.832 1,803 0.8307 -7.41%
2020-04-28 0 0.054 0.050 0.054 - - 0 0 - 0.898 0.832 0.898 - - 0 - 0.00%
2020-04-27 0 0.054 0.051 0.053 0.052 0.056 966,000 51,942 0.0538 0.898 0.848 0.882 0.865 0.932 58,068 0.8945 0.00%
2020-04-24 0 0.054 0.051 0.054 0.050 0.055 5,574,000 291,952 0.0524 0.898 0.848 0.898 0.832 0.915 335,063 0.8713 8.00%
2020-04-23 0 0.050 0.049 0.052 0.049 0.053 1,286,000 65,478 0.0509 0.832 0.815 0.865 0.815 0.882 77,304 0.8470 -1.96%
2020-04-22 0 0.051 0.050 0.053 0.047 0.055 6,020,000 309,674 0.0514 0.848 0.832 0.882 0.782 0.915 361,873 0.8558 0.00%
2020-04-21 0 0.051 0.048 0.052 0.049 0.053 394,000 19,832 0.0503 0.848 0.799 0.865 0.815 0.882 23,684 0.8374 -5.56%
2020-04-20 0 0.054 0.051 0.054 0.052 0.054 326,000 17,004 0.0522 0.898 0.848 0.898 0.865 0.898 19,596 0.8677 0.00%
2020-04-17 0 0.054 0.050 0.054 - - 0 0 - 0.898 0.832 0.898 - - 0 - 0.00%
2020-04-16 0 0.054 0.052 0.055 0.051 0.055 4,448,000 233,630 0.0525 0.898 0.865 0.915 0.848 0.915 267,377 0.8738 -1.82%
2020-04-15 0 0.055 0.051 0.055 0.049 0.056 7,774,000 407,508 0.0524 0.915 0.848 0.915 0.815 0.932 467,309 0.8720 3.77%
2020-04-14 0 0.053 0.053 0.056 0.049 0.056 8,592,000 451,924 0.0526 0.882 0.882 0.932 0.815 0.932 516,481 0.8750 1.92%
2020-04-09 0 0.052 0.050 0.052 0.047 0.052 6,238,000 309,280 0.0496 0.865 0.832 0.865 0.782 0.865 374,978 0.8248 1.96%
2020-04-08 0 0.051 0.046 0.051 0.046 0.051 4,366,000 212,736 0.0487 0.848 0.765 0.848 0.765 0.848 262,448 0.8106 0.00%
2020-04-07 0 0.051 0.046 0.052 0.044 0.051 7,164,000 334,532 0.0467 0.848 0.765 0.865 0.732 0.848 430,641 0.7768 10.87%
2020-04-06 0 0.046 0.044 0.047 0.045 0.047 1,640,000 74,604 0.0455 0.765 0.732 0.782 0.749 0.782 98,583 0.7568 -4.17%
2020-04-03 0 0.048 0.048 0.052 0.046 0.052 4,874,000 240,792 0.0494 0.799 0.799 0.865 0.765 0.865 292,985 0.8219 -11.11%
2020-04-02 0 0.054 0.047 0.054 0.045 0.054 5,124,000 253,756 0.0495 0.898 0.782 0.898 0.749 0.898 308,013 0.8238 8.00%
2020-04-01 0 0.050 0.047 0.051 0.047 0.050 4,480,000 218,302 0.0487 0.832 0.782 0.848 0.782 0.832 269,301 0.8106 -1.96%
2020-03-31 0 0.051 0.048 0.051 0.047 0.052 3,846,000 190,778 0.0496 0.848 0.799 0.848 0.782 0.865 231,190 0.8252 6.25%
2020-03-30 0 0.048 0.048 0.050 0.047 0.052 4,484,000 221,966 0.0495 0.799 0.799 0.832 0.782 0.865 269,541 0.8235 -4.00%
2020-03-27 0 0.050 0.042 0.050 0.042 0.051 5,274,000 247,466 0.0469 0.832 0.699 0.832 0.699 0.848 317,030 0.7806 6.38%
2020-03-26 0 0.047 0.046 0.047 0.042 0.047 5,094,000 225,986 0.0444 0.782 0.765 0.782 0.699 0.782 306,210 0.7380 2.17%
2020-03-25 0 0.046 0.038 0.046 0.042 0.047 6,872,000 303,712 0.0442 0.765 0.632 0.765 0.699 0.782 413,089 0.7352 0.00%
2020-03-24 0 0.046 0.037 0.046 0.037 0.048 3,758,000 158,048 0.0421 0.765 0.616 0.765 0.616 0.799 225,900 0.6996 2.22%
2020-03-23 0 0.045 0.036 0.045 0.038 0.045 2,038,000 84,498 0.0415 0.749 0.599 0.749 0.632 0.749 122,508 0.6897 2.27%
2020-03-20 0 0.044 0.044 0.046 0.041 0.045 2,284,000 99,780 0.0437 0.732 0.732 0.765 0.682 0.749 137,295 0.7268 2.33%
2020-03-19 0 0.043 0.038 0.043 0.036 0.045 6,404,000 261,730 0.0409 0.715 0.632 0.715 0.599 0.749 384,956 0.6799 10.26%
2020-03-18 0 0.039 0.039 0.040 0.039 0.050 3,214,000 144,334 0.0449 0.649 0.649 0.665 0.649 0.832 193,199 0.7471 0.00%
2020-03-17 0 0.039 0.039 0.040 0.038 0.042 2,548,000 102,202 0.0401 0.649 0.649 0.665 0.632 0.699 153,165 0.6673 11.43%
2020-03-16 0 0.035 0.035 0.038 0.035 0.036 896,000 31,626 0.0353 0.582 0.582 0.632 0.582 0.599 53,860 0.5872 -2.78%
2020-03-13 0 0.036 0.036 0.037 0.032 0.036 5,164,000 176,252 0.0341 0.599 0.599 0.616 0.532 0.599 310,418 0.5678 -5.26%
2020-03-12 0 0.038 0.035 0.038 0.035 0.038 272,000 10,046 0.0369 0.632 0.582 0.632 0.582 0.632 16,350 0.6144 2.70%
2020-03-11 0 0.037 0.036 0.038 0.035 0.039 1,036,000 38,320 0.0370 0.616 0.599 0.632 0.582 0.649 62,276 0.6153 5.71%
2020-03-10 0 0.035 0.035 0.037 0.034 0.037 1,868,000 66,478 0.0356 0.582 0.582 0.616 0.566 0.616 112,289 0.5920 -10.26%
2020-03-09 0 0.039 0.035 0.040 0.029 0.040 24,388,000 814,450 0.0334 0.649 0.582 0.665 0.482 0.665 1,466,007 0.5556 0.00%
2020-03-06 0 0.039 0.038 0.041 0.039 0.041 1,108,000 44,248 0.0399 0.649 0.632 0.682 0.649 0.682 66,604 0.6643 -2.50%
2020-03-05 0 0.040 0.038 0.041 0.038 0.053 10,312,000 459,568 0.0446 0.665 0.632 0.682 0.632 0.882 619,873 0.7414 -6.98%
2020-03-04 0 0.043 0.041 0.044 0.042 0.048 4,718,000 210,728 0.0447 0.715 0.682 0.732 0.699 0.799 283,608 0.7430 -8.51%
2020-03-03 0 0.047 0.045 0.048 0.046 0.057 8,100,000 426,536 0.0527 0.782 0.749 0.799 0.765 0.948 486,906 0.8760 -14.55%
2020-03-02 0 0.055 0.052 0.055 - - 0 0 - 0.915 0.865 0.915 - - 0 - -1.79%
2020-02-28 0 0.056 0.052 0.056 - - 0 0 - 0.932 0.865 0.932 - - 0 - 0.00%
2020-02-27 0 0.056 0.054 0.056 - - 0 0 - 0.932 0.898 0.932 - - 0 - -1.75%
2020-02-26 0 0.057 0.055 0.057 0.053 0.057 1,284,000 72,708 0.0566 0.948 0.915 0.948 0.882 0.948 77,184 0.9420 0.00%
2020-02-25 0 0.057 0.056 0.057 0.052 0.057 4,272,000 235,138 0.0550 0.948 0.932 0.948 0.865 0.948 256,798 0.9157 3.64%
2020-02-24 0 0.055 0.054 0.056 0.054 0.060 6,118,000 348,512 0.0570 0.915 0.898 0.932 0.898 0.998 367,764 0.9477 -1.79%
2020-02-21 0 0.056 0.055 0.058 0.055 0.059 794,000 43,998 0.0554 0.932 0.915 0.965 0.915 0.982 47,729 0.9218 -1.75%
2020-02-20 0 0.057 0.056 0.058 0.056 0.064 3,284,000 189,692 0.0578 0.948 0.932 0.965 0.932 1.065 197,407 0.9609 -1.72%
2020-02-19 0 0.058 0.057 0.060 0.056 0.065 7,478,000 444,194 0.0594 0.965 0.948 0.998 0.932 1.081 449,516 0.9882 -3.33%
2020-02-18 0 0.060 0.057 0.060 0.056 0.069 12,724,000 774,162 0.0608 0.998 0.948 0.998 0.932 1.148 764,863 1.0122 13.21%
2020-02-17 0 0.053 0.053 0.056 0.053 0.059 7,148,000 400,238 0.0560 0.882 0.882 0.932 0.882 0.982 429,679 0.9315 -1.85%
2020-02-14 0 0.054 0.054 0.058 0.054 0.058 930,000 51,224 0.0551 0.898 0.898 0.965 0.898 0.965 55,904 0.9163 -8.47%
2020-02-13 0 0.059 0.056 0.059 0.057 0.059 436,000 25,620 0.0588 0.982 0.932 0.982 0.948 0.982 26,209 0.9775 0.00%
2020-02-12 0 0.059 0.056 0.059 0.057 0.059 2,260,000 131,472 0.0582 0.982 0.932 0.982 0.948 0.982 135,853 0.9678 5.36%
2020-02-11 0 0.056 0.054 0.058 0.054 0.058 1,410,000 79,200 0.0562 0.932 0.898 0.965 0.898 0.965 84,758 0.9344 3.70%
2020-02-10 0 0.054 0.054 0.057 0.054 0.057 1,420,000 78,480 0.0553 0.898 0.898 0.948 0.898 0.948 85,359 0.9194 -6.90%
2020-02-07 0 0.058 0.058 0.060 0.057 0.061 3,650,000 214,972 0.0589 0.965 0.965 0.998 0.948 1.015 219,408 0.9798 -6.45%
2020-02-06 0 0.062 0.060 0.062 0.057 0.062 1,738,000 102,408 0.0589 1.031 0.998 1.031 0.948 1.031 104,474 0.9802 -3.13%
2020-02-05 0 0.064 0.056 0.064 0.055 0.065 3,460,000 202,394 0.0585 1.065 0.932 1.065 0.915 1.081 207,987 0.9731 8.47%
2020-02-04 0 0.059 0.057 0.060 0.059 0.060 422,000 25,120 0.0595 0.982 0.948 0.998 0.982 0.998 25,367 0.9903 0.00%
2020-02-03 0 0.059 0.057 0.060 0.059 0.061 146,000 8,750 0.0599 0.982 0.948 0.998 0.982 1.015 8,776 0.9970 -3.28%
2020-01-31 0 0.061 0.060 0.064 0.061 0.063 1,002,000 63,122 0.0630 1.015 0.998 1.065 1.015 1.048 60,232 1.0480 -8.96%
2020-01-30 0 0.067 0.059 0.067 0.060 0.067 1,280,000 80,866 0.0632 1.115 0.982 1.115 0.998 1.115 76,943 1.0510 11.67%
2020-01-29 0 0.060 0.060 0.064 0.060 0.066 1,002,000 63,692 0.0636 0.998 0.998 1.065 0.998 1.098 60,232 1.0574 -6.25%
2020-01-24 0 0.064 0.061 0.065 0.059 0.064 1,302,000 81,316 0.0625 1.065 1.015 1.081 0.982 1.065 78,266 1.0390 4.92%
2020-01-23 0 0.061 0.061 0.065 0.061 0.065 12,000 772 0.0643 1.015 1.015 1.081 1.015 1.081 721 1.0702 -3.17%
2020-01-22 0 0.063 0.063 0.065 0.060 0.065 1,752,000 109,836 0.0627 1.048 1.048 1.081 0.998 1.081 105,316 1.0429 0.00%
2020-01-21 0 0.063 0.060 0.063 0.060 0.063 526,000 33,060 0.0629 1.048 0.998 1.048 0.998 1.048 31,619 1.0456 0.00%
2020-01-20 0 0.063 0.060 0.065 0.059 0.065 2,028,000 126,368 0.0623 1.048 0.998 1.081 0.982 1.081 121,907 1.0366 3.28%
2020-01-17 0 0.061 0.061 0.065 0.058 0.065 2,922,000 178,480 0.0611 1.015 1.015 1.081 0.965 1.081 175,647 1.0161 -1.61%
2020-01-16 0 0.062 0.061 0.062 0.061 0.063 890,000 55,512 0.0624 1.031 1.015 1.031 1.015 1.048 53,500 1.0376 -1.59%
2020-01-15 0 0.063 0.063 0.064 0.055 0.063 4,174,000 243,160 0.0583 1.048 1.048 1.065 0.915 1.048 250,907 0.9691 6.78%
2020-01-14 0 0.059 0.058 0.061 0.058 0.060 960,000 56,980 0.0594 0.982 0.965 1.015 0.965 0.998 57,707 0.9874 1.72%
2020-01-13 0 0.058 0.058 0.061 0.058 0.060 32,000 1,916 0.0599 0.965 0.965 1.015 0.965 0.998 1,924 0.9961 -4.92%
2020-01-10 0 0.061 0.058 0.061 0.058 0.061 782,000 47,636 0.0609 1.015 0.965 1.015 0.965 1.015 47,007 1.0134 5.17%
2020-01-09 0 0.058 0.058 0.061 0.058 0.061 202,000 12,316 0.0610 0.965 0.965 1.015 0.965 1.015 12,143 1.0143 0.00%
2020-01-08 0 0.058 0.058 0.061 0.058 0.061 122,000 7,436 0.0610 0.965 0.965 1.015 0.965 1.015 7,334 1.0140 -3.33%
2020-01-07 0 0.060 0.058 0.061 0.060 0.060 1,326,000 79,560 0.0600 0.998 0.965 1.015 0.998 0.998 79,708 0.9981 0.00%
2020-01-06 0 0.060 0.058 0.060 - - 0 0 - 0.998 0.965 0.998 - - 0 - -1.64%
2020-01-03 0 0.061 0.058 0.061 0.059 0.061 232,000 13,918 0.0600 1.015 0.965 1.015 0.982 1.015 13,946 0.9980 3.39%
2020-01-02 0 0.059 0.058 0.062 0.058 0.061 1,450,000 85,398 0.0589 0.982 0.965 1.031 0.965 1.015 87,162 0.9798 -1.67%
2019-12-31 0 0.060 0.058 0.062 - - 1,000,000 61,000 0.0610 0.998 0.965 1.031 - - 60,112 1.0148 0.00%
2019-12-30 0 0.060 0.059 0.062 0.060 0.062 32,000 1,980 0.0619 0.998 0.982 1.031 0.998 1.031 1,924 1.0293 0.00%
2019-12-27 0 0.060 0.061 0.063 0.060 0.062 452,000 27,550 0.0610 0.998 1.015 1.048 0.998 1.031 27,171 1.0140 -1.64%
2019-12-24 0 0.061 0.061 0.064 0.061 0.061 420,000 25,620 0.0610 1.015 1.015 1.065 1.015 1.015 25,247 1.0148 0.00%
2019-12-23 0 0.061 0.061 0.063 0.061 0.066 2,474,000 155,778 0.0630 1.015 1.015 1.048 1.015 1.098 148,717 1.0475 -10.29%
2019-12-20 0 0.068 0.066 0.070 - - 0 0 - 1.131 1.098 1.164 - - 0 - 0.00%
2019-12-19 0 0.068 0.067 0.073 0.068 0.068 20,000 1,360 0.0680 1.131 1.115 1.214 1.131 1.131 1,202 1.1312 -1.45%
2019-12-18 0 0.069 0.066 0.069 0.069 0.069 1,500,000 106,100 0.0707 1.148 1.098 1.148 1.148 1.148 90,168 1.1767 1.47%
2019-12-17 0 0.068 0.068 0.071 0.068 0.070 414,000 28,356 0.0685 1.131 1.131 1.181 1.131 1.164 24,886 1.1394 -5.56%
2019-12-16 0 0.072 0.068 0.072 0.066 0.072 4,656,000 319,054 0.0685 1.198 1.131 1.198 1.098 1.198 279,881 1.1400 2.86%
2019-12-13 0 0.070 0.065 0.071 - - 0 0 - 1.164 1.081 1.181 - - 0 - 0.00%
2019-12-12 0 0.070 0.065 0.070 0.063 0.071 6,616,000 436,024 0.0659 1.164 1.081 1.164 1.048 1.181 397,700 1.0964 0.00%
2019-12-11 0 0.070 0.069 0.072 0.070 0.070 30,000 2,100 0.0700 1.164 1.148 1.198 1.164 1.164 1,803 1.1645 1.45%
2019-12-10 0 0.069 0.068 0.070 0.068 0.071 148,000 10,384 0.0702 1.148 1.131 1.164 1.131 1.181 8,897 1.1672 2.99%
2019-12-09 0 0.067 0.067 0.070 0.067 0.070 376,000 25,876 0.0688 1.115 1.115 1.164 1.115 1.164 22,602 1.1449 -4.29%
2019-12-06 0 0.070 0.068 0.072 0.069 0.070 744,000 52,078 0.0700 1.164 1.131 1.198 1.148 1.164 44,723 1.1645 1.45%
2019-12-05 0 0.069 0.068 0.074 0.067 0.072 3,250,000 227,270 0.0699 1.148 1.131 1.231 1.115 1.198 195,363 1.1633 1.47%
2019-12-04 0 0.068 0.068 0.070 0.068 0.071 3,712,000 261,586 0.0705 1.131 1.131 1.164 1.131 1.181 223,135 1.1723 -4.23%
2019-12-03 0 0.071 0.070 0.072 0.071 0.073 5,524,000 398,084 0.0721 1.181 1.164 1.198 1.181 1.214 332,058 1.1988 -1.39%
2019-12-02 0 0.072 0.072 0.077 0.071 0.079 8,038,000 597,246 0.0743 1.198 1.198 1.281 1.181 1.314 483,179 1.2361 1.41%
2019-11-29 0 0.071 0.071 0.072 0.071 0.073 2,936,000 211,914 0.0722 1.181 1.181 1.198 1.181 1.214 176,488 1.2007 -1.39%
2019-11-28 0 0.072 0.070 0.072 0.072 0.080 3,540,000 266,870 0.0754 1.198 1.164 1.198 1.198 1.331 212,796 1.2541 0.00%
2019-11-27 0 0.072 0.071 0.073 0.071 0.074 3,156,000 229,746 0.0728 1.198 1.181 1.214 1.181 1.231 189,713 1.2110 0.00%
2019-11-26 0 0.072 0.072 0.075 0.072 0.072 86,000 6,192 0.0720 1.198 1.198 1.248 1.198 1.198 5,170 1.1978 0.00%
2019-11-25 0 0.072 0.071 0.075 0.070 0.080 3,730,000 275,818 0.0739 1.198 1.181 1.248 1.164 1.331 224,217 1.2301 2.86%
2019-11-22 0 0.070 0.069 0.071 0.070 0.073 5,790,000 411,452 0.0711 1.164 1.148 1.181 1.164 1.214 348,048 1.1822 0.00%
2019-11-21 0 0.070 0.070 0.074 - - 0 0 - 1.164 1.164 1.231 - - 0 - 0.00%
2019-11-20 0 0.070 0.070 0.073 0.070 0.074 4,238,000 303,896 0.0717 1.164 1.164 1.214 1.164 1.231 254,754 1.1929 -2.78%
2019-11-19 0 0.072 0.072 0.073 0.068 0.073 4,852,000 342,260 0.0705 1.198 1.198 1.214 1.131 1.214 291,663 1.1735 4.35%
2019-11-18 0 0.069 0.069 0.071 0.068 0.075 3,640,000 257,038 0.0706 1.148 1.148 1.181 1.131 1.248 218,807 1.1747 -1.43%
2019-11-15 0 0.070 0.068 0.070 0.069 0.073 7,326,000 519,228 0.0709 1.164 1.131 1.164 1.148 1.214 440,379 1.1790 1.45%
2019-11-14 0 0.069 0.069 0.072 0.069 0.075 2,868,000 209,590 0.0731 1.148 1.148 1.198 1.148 1.248 172,401 1.2157 -4.17%
2019-11-13 0 0.072 0.071 0.074 0.071 0.076 4,274,000 313,726 0.0734 1.198 1.181 1.231 1.181 1.264 256,918 1.2211 -4.00%
2019-11-12 0 0.075 0.070 0.075 0.067 0.076 9,156,000 647,132 0.0707 1.248 1.164 1.248 1.115 1.264 550,384 1.1758 8.70%
2019-11-11 0 0.069 0.069 0.071 0.069 0.072 3,688,000 261,122 0.0708 1.148 1.148 1.181 1.148 1.198 221,692 1.1779 -4.17%
2019-11-08 0 0.072 0.073 0.078 0.071 0.078 4,226,000 316,224 0.0748 1.198 1.214 1.298 1.181 1.298 254,033 1.2448 1.41%
2019-11-07 0 0.071 0.071 0.072 0.070 0.079 7,156,000 526,034 0.0735 1.181 1.181 1.198 1.164 1.314 430,160 1.2229 -4.05%
2019-11-06 0 0.074 0.072 0.075 0.071 0.075 4,146,000 301,694 0.0728 1.231 1.198 1.248 1.181 1.248 249,224 1.2105 2.78%
2019-11-05 0 0.072 0.071 0.074 0.072 0.075 6,110,000 449,338 0.0735 1.198 1.181 1.231 1.198 1.248 367,283 1.2234 -2.70%
2019-11-04 0 0.074 0.074 0.077 0.073 0.080 4,168,000 317,330 0.0761 1.231 1.231 1.281 1.214 1.331 250,546 1.2666 -1.33%
2019-11-01 0 0.075 0.074 0.075 0.074 0.080 9,911,260 762,291 0.0769 1.248 1.231 1.248 1.231 1.331 595,784 1.2795 0.00%
2019-10-31 0 0.075 0.074 0.078 0.073 0.078 3,488,000 265,578 0.0761 1.248 1.231 1.298 1.214 1.298 209,670 1.2666 4.17%
2019-10-30 0 0.072 0.072 0.075 0.071 0.079 4,334,000 320,042 0.0738 1.198 1.198 1.248 1.181 1.314 260,525 1.2285 0.00%
2019-10-29 0 0.072 0.072 0.077 0.072 0.078 7,568,000 578,104 0.0764 1.198 1.198 1.281 1.198 1.298 454,926 1.2708 -7.69%
2019-10-28 0 0.078 0.074 0.078 0.074 0.083 4,688,000 361,990 0.0772 1.298 1.231 1.298 1.231 1.381 281,804 1.2845 4.00%
2019-10-25 0 0.075 0.075 0.080 0.073 0.082 4,816,000 372,038 0.0773 1.248 1.248 1.331 1.214 1.364 289,499 1.2851 0.00%
2019-10-24 0 0.075 0.073 0.077 0.072 0.078 3,782,000 279,362 0.0739 1.248 1.214 1.281 1.198 1.298 227,343 1.2288 -1.32%
2019-10-23 0 0.076 0.072 0.076 0.070 0.076 7,990,000 587,320 0.0735 1.264 1.198 1.264 1.164 1.264 480,294 1.2228 2.70%
2019-10-22 0 0.074 0.074 0.075 0.068 0.074 7,100,000 501,502 0.0706 1.231 1.231 1.248 1.131 1.231 426,794 1.1750 4.23%
2019-10-21 0 0.071 0.070 0.075 0.068 0.076 4,482,000 315,732 0.0704 1.181 1.164 1.248 1.131 1.264 269,421 1.1719 0.00%
2019-10-18 0 0.071 0.069 0.071 0.065 0.072 2,882,000 202,872 0.0704 1.181 1.148 1.181 1.081 1.198 173,242 1.1710 4.41%
2019-10-17 0 0.068 0.067 0.072 0.067 0.085 8,018,000 589,326 0.0735 1.131 1.115 1.198 1.115 1.414 481,977 1.2227 -4.23%
2019-10-16 0 0.071 0.071 0.072 0.064 0.076 8,744,000 609,774 0.0697 1.181 1.181 1.198 1.065 1.264 525,618 1.1601 -10.13%
2019-10-15 0 0.079 0.080 0.081 0.079 0.082 6,170,000 497,846 0.0807 1.314 1.331 1.347 1.314 1.364 370,890 1.3423 -1.25%
2019-10-14 0 0.080 0.079 0.080 0.079 0.087 5,588,000 467,680 0.0837 1.331 1.314 1.331 1.314 1.447 335,905 1.3923 0.00%
2019-10-11 0 0.080 0.079 0.083 0.080 0.087 5,392,000 452,678 0.0840 1.331 1.314 1.381 1.331 1.447 324,123 1.3966 -3.61%
2019-10-10 0 0.083 0.083 0.086 0.080 0.085 7,422,000 618,964 0.0834 1.381 1.381 1.431 1.331 1.414 446,150 1.3873 0.00%
2019-10-09 0 0.083 0.083 0.085 0.083 0.088 6,866,000 585,766 0.0853 1.381 1.381 1.414 1.381 1.464 412,728 1.4193 1.22%
2019-10-08 0 0.082 0.082 0.085 0.082 0.092 4,160,000 363,208 0.0873 1.364 1.364 1.414 1.364 1.530 250,065 1.4525 -3.53%
2019-10-04 0 0.085 0.085 0.088 0.084 0.094 5,452,000 488,604 0.0896 1.414 1.414 1.464 1.397 1.564 327,730 1.4909 -2.30%
2019-10-03 0 0.087 0.084 0.087 0.083 0.087 844,000 72,756 0.0862 1.447 1.397 1.447 1.381 1.447 50,734 1.4341 4.82%
2019-10-02 0 0.083 0.083 0.086 0.082 0.088 5,780,000 496,174 0.0858 1.381 1.381 1.431 1.364 1.464 347,446 1.4281 -3.49%
2019-09-30 0 0.086 0.082 0.086 0.082 0.088 5,708,000 484,204 0.0848 1.431 1.364 1.431 1.364 1.464 343,118 1.4112 0.00%
2019-09-27 0 0.086 0.083 0.086 0.081 0.088 4,750,000 410,336 0.0864 1.431 1.381 1.431 1.347 1.464 285,531 1.4371 2.38%
2019-09-26 0 0.084 0.081 0.085 0.081 0.089 6,962,000 591,322 0.0849 1.397 1.347 1.414 1.347 1.481 418,499 1.4130 -4.55%
2019-09-25 0 0.088 0.082 0.088 0.083 0.094 7,224,000 643,670 0.0891 1.464 1.364 1.464 1.381 1.564 434,248 1.4823 -1.12%
2019-09-24 0 0.089 0.085 0.089 0.085 0.090 8,602,000 750,470 0.0872 1.481 1.414 1.481 1.414 1.497 517,082 1.4514 3.49%
2019-09-23 0 0.086 0.084 0.087 0.084 0.086 6,142,000 523,512 0.0852 1.431 1.397 1.447 1.397 1.431 369,207 1.4179 -1.15%
2019-09-20 0 0.087 0.087 0.088 0.083 0.087 6,968,000 597,312 0.0857 1.447 1.447 1.464 1.381 1.447 418,859 1.4260 0.00%
2019-09-19 0 0.087 0.085 0.087 0.083 0.088 4,822,000 414,540 0.0860 1.447 1.414 1.447 1.381 1.464 289,859 1.4301 -1.14%
2019-09-18 0 0.088 0.086 0.089 0.084 0.088 5,484,000 473,068 0.0863 1.464 1.431 1.481 1.397 1.464 329,653 1.4350 0.00%
2019-09-17 0 0.088 0.085 0.089 0.085 0.090 11,686,000 1,020,370 0.0873 1.464 1.414 1.481 1.414 1.497 702,467 1.4526 1.15%
2019-09-16 0 0.087 0.086 0.087 0.082 0.090 14,648,000 1,251,658 0.0854 1.447 1.431 1.447 1.364 1.497 880,518 1.4215 0.00%
2019-09-13 0 0.087 0.087 0.089 0.087 0.094 5,858,000 530,810 0.0906 1.447 1.447 1.481 1.447 1.564 352,135 1.5074 -1.14%
2019-09-12 0 0.088 0.087 0.089 0.086 0.095 10,662,000 960,760 0.0901 1.464 1.447 1.481 1.431 1.580 640,912 1.4991 -1.12%
2019-09-11 0 0.089 0.089 0.090 0.088 0.098 10,188,000 926,734 0.0910 1.481 1.481 1.497 1.464 1.630 612,419 1.5132 1.14%
2019-09-10 0 0.088 0.085 0.088 0.085 0.090 7,970,000 688,770 0.0864 1.464 1.414 1.464 1.414 1.497 479,091 1.4377 2.33%
2019-09-09 0 0.086 0.086 0.087 0.086 0.093 6,866,000 611,008 0.0890 1.431 1.431 1.447 1.431 1.547 412,728 1.4804 -2.27%
2019-09-06 0 0.088 0.086 0.090 0.086 0.095 5,774,000 522,466 0.0905 1.464 1.431 1.497 1.431 1.580 347,086 1.5053 -3.30%
2019-09-05 0 0.091 0.087 0.091 0.085 0.092 7,792,000 687,424 0.0882 1.514 1.447 1.514 1.414 1.530 468,391 1.4676 4.60%
2019-09-04 0 0.087 0.086 0.088 0.086 0.098 3,860,000 347,252 0.0900 1.447 1.431 1.464 1.431 1.630 232,032 1.4966 -1.14%
2019-09-03 0 0.088 0.083 0.090 0.083 0.096 4,902,000 442,916 0.0904 1.464 1.381 1.497 1.381 1.597 294,668 1.5031 -2.22%
2019-09-02 0 0.090 0.087 0.092 0.085 0.097 9,146,000 834,828 0.0913 1.497 1.447 1.530 1.414 1.614 549,783 1.5185 1.12%
2019-08-30 0 0.089 0.084 0.090 0.076 0.098 12,524,000 1,086,724 0.0868 1.481 1.397 1.497 1.264 1.630 752,841 1.4435 7.23%
2019-08-29 0 0.083 0.082 0.086 0.082 0.100 36,870,000 3,428,376 0.0930 1.381 1.364 1.431 1.364 1.664 2,216,323 1.5469 -6.74%
2019-08-28 0 0.089 0.085 0.089 0.081 0.090 9,144,000 793,226 0.0867 1.481 1.414 1.481 1.347 1.497 549,663 1.4431 4.71%
2019-08-27 0 0.085 0.084 0.086 0.077 0.087 7,020,000 574,274 0.0818 1.414 1.397 1.431 1.281 1.447 421,985 1.3609 8.97%
2019-08-26 0 0.078 0.085 0.087 0.076 0.090 23,104,000 1,963,900 0.0850 1.298 1.414 1.447 1.264 1.497 1,388,824 1.4141 -8.24%
2019-08-23 0 0.085 0.082 0.085 0.079 0.085 2,958,000 244,684 0.0827 1.414 1.364 1.414 1.314 1.414 177,811 1.3761 4.94%
2019-08-22 0 0.081 0.081 0.083 0.080 0.085 4,822,000 395,698 0.0821 1.347 1.347 1.381 1.331 1.414 289,859 1.3651 -3.57%
2019-08-21 0 0.084 0.083 0.084 0.073 0.088 5,960,000 477,970 0.0802 1.397 1.381 1.397 1.214 1.464 358,267 1.3341 5.00%
2019-08-20 0 0.080 0.075 0.080 0.069 0.083 4,706,000 353,998 0.0752 1.331 1.248 1.331 1.148 1.381 282,886 1.2514 0.00%
2019-08-19 0 0.080 0.072 0.080 0.066 0.080 6,538,000 493,568 0.0755 1.331 1.198 1.331 1.098 1.331 393,011 1.2559 6.67%
2019-08-16 0 0.075 0.070 0.075 0.071 0.075 870,000 63,832 0.0734 1.248 1.164 1.248 1.181 1.248 52,297 1.2206 4.17%
2019-08-15 0 0.072 0.070 0.072 0.058 0.072 5,854,000 387,342 0.0662 1.198 1.164 1.198 0.965 1.198 351,895 1.1007 10.77%
2019-08-14 0 0.065 0.061 0.065 0.062 0.065 1,754,000 109,888 0.0626 1.081 1.015 1.081 1.031 1.081 105,436 1.0422 6.56%
2019-08-13 0 0.061 0.060 0.061 0.054 0.062 59,710,000 3,432,666 0.0575 1.015 0.998 1.015 0.898 1.031 3,589,278 0.9564 -4.69%
2019-08-12 0 0.064 0.056 0.067 0.060 0.070 14,018,000 920,324 0.0657 1.065 0.932 1.115 0.998 1.164 842,648 1.0922 -1.54%
2019-08-09 0 0.065 0.065 0.067 0.060 0.065 3,360,000 210,000 0.0625 1.081 1.081 1.115 0.998 1.081 201,976 1.0397 -2.99%
2019-08-08 0 0.067 0.064 0.067 0.059 0.070 7,288,000 467,830 0.0642 1.115 1.065 1.115 0.982 1.164 438,095 1.0679 11.67%
2019-08-07 0 0.060 0.056 0.061 0.052 0.061 15,846,000 903,126 0.0570 0.998 0.932 1.015 0.865 1.015 952,532 0.9481 1.69%
2019-08-06 0 0.059 0.059 0.060 0.059 0.066 5,624,000 339,618 0.0604 0.982 0.982 0.998 0.982 1.098 338,069 1.0046 -15.71%
2019-08-05 0 0.070 0.068 0.071 0.065 0.080 9,982,000 718,398 0.0720 1.164 1.131 1.181 1.081 1.331 600,036 1.1973 -16.67%
2019-08-02 0 0.084 0.079 0.084 0.084 0.085 202,000 17,168 0.0850 1.397 1.314 1.397 1.397 1.414 12,143 1.4139 0.00%
2019-08-01 0 0.084 0.079 0.084 - - 0 0 - 1.397 1.314 1.397 - - 0 - -2.33%
2019-07-31 0 0.086 0.080 0.086 0.081 0.086 634,000 52,514 0.0828 1.431 1.331 1.431 1.347 1.431 38,111 1.3779 -3.37%
2019-07-30 0 0.089 0.079 0.089 - - 0 0 - 1.481 1.314 1.481 - - 0 - 0.00%
2019-07-29 0 0.089 0.080 0.089 0.080 0.089 1,954,000 159,632 0.0817 1.481 1.331 1.481 1.331 1.481 117,459 1.3590 3.49%
2019-07-26 0 0.086 0.080 0.090 - - 0 0 - 1.431 1.331 1.497 - - 0 - 0.00%
2019-07-25 0 0.086 0.081 0.086 - - 0 0 - 1.431 1.347 1.431 - - 0 - -2.27%
2019-07-24 0 0.088 0.082 0.088 - - 0 0 - 1.464 1.364 1.464 - - 0 - 0.00%
2019-07-23 0 0.088 0.082 0.089 0.082 0.088 380,000 31,548 0.0830 1.464 1.364 1.481 1.364 1.464 22,842 1.3811 -2.22%
2019-07-22 0 0.090 0.080 0.090 0.088 0.090 374,000 33,548 0.0897 1.497 1.331 1.497 1.464 1.497 22,482 1.4922 2.27%
2019-07-19 0 0.088 0.081 0.088 0.086 0.088 10,000 876 0.0876 1.464 1.347 1.464 1.431 1.464 601 1.4573 2.33%
2019-07-18 0 0.086 0.082 0.086 0.086 0.088 2,278,020 195,921 0.0860 1.431 1.364 1.431 1.431 1.464 136,936 1.4307 0.00%
2019-07-17 0 0.086 0.083 0.086 0.085 0.086 1,358,000 116,488 0.0858 1.431 1.381 1.431 1.414 1.431 81,632 1.4270 0.00%
2019-07-16 0 0.086 0.082 0.086 0.082 0.086 2,980,000 252,188 0.0846 1.431 1.364 1.431 1.364 1.431 179,133 1.4078 0.00%
2019-07-15 0 0.086 0.081 0.086 0.080 0.086 16,304,000 1,336,892 0.0820 1.431 1.347 1.431 1.331 1.431 980,063 1.3641 -2.27%
2019-07-12 0 0.088 0.082 0.088 0.080 0.088 11,502,000 956,244 0.0831 1.464 1.364 1.464 1.331 1.464 691,406 1.3830 -2.22%
2019-07-11 0 0.090 0.085 0.090 0.083 0.090 2,242,000 197,790 0.0882 1.497 1.414 1.497 1.381 1.497 134,771 1.4676 0.00%
2019-07-10 0 0.090 0.082 0.090 0.089 0.090 318,000 28,320 0.0891 1.497 1.364 1.497 1.481 1.497 19,116 1.4815 0.00%
2019-07-09 0 0.090 0.086 0.090 0.080 0.092 4,732,000 394,126 0.0833 1.497 1.431 1.497 1.331 1.530 284,449 1.3856 1.12%
2019-07-08 0 0.089 0.083 0.089 0.088 0.094 1,050,000 95,096 0.0906 1.481 1.381 1.481 1.464 1.564 63,117 1.5067 -1.11%
2019-07-05 0 0.090 0.089 0.095 0.088 0.096 990,000 88,394 0.0893 1.497 1.481 1.580 1.464 1.597 59,511 1.4853 -6.25%
2019-07-04 0 0.096 0.088 0.096 0.088 0.098 9,796,000 883,826 0.0902 1.597 1.464 1.597 1.464 1.630 588,856 1.5009 -4.00%
2019-07-03 0 0.100 0.094 0.099 0.094 0.103 8,984,000 859,976 0.0957 1.664 1.564 1.647 1.564 1.713 540,045 1.5924 -3.85%
2019-07-02 0 0.104 0.096 0.097 0.097 0.105 8,754,000 874,864 0.0999 1.730 1.597 1.614 1.614 1.747 526,219 1.6625 -5.45%
2019-06-28 0 0.110 0.103 0.109 0.100 0.110 2,714,000 283,138 0.1043 1.830 1.713 1.813 1.664 1.830 163,144 1.7355 1.85%
2019-06-27 0 0.108 0.102 0.108 - - 0 0 - 1.797 1.697 1.797 - - 0 - -0.92%
2019-06-26 0 0.109 0.104 0.109 - - 0 0 - 1.813 1.730 1.813 - - 0 - 0.00%
2019-06-25 0 0.109 0.104 0.109 0.099 0.112 2,202,000 229,700 0.1043 1.813 1.730 1.813 1.647 1.863 132,366 1.7353 -1.80%
2019-06-24 0 0.111 0.108 0.111 0.108 0.112 636,000 69,870 0.1099 1.847 1.797 1.847 1.797 1.863 38,231 1.8276 -0.89%
2019-06-21 0 0.112 0.109 0.112 0.109 0.112 2,624,000 288,672 0.1100 1.863 1.813 1.863 1.813 1.863 157,733 1.8301 1.82%
2019-06-20 0 0.110 0.108 0.110 0.110 0.110 1,984,000 216,860 0.1093 1.830 1.797 1.830 1.830 1.830 119,262 1.8184 0.00%
2019-06-19 0 0.110 0.107 0.110 0.107 0.110 1,212,000 131,516 0.1085 1.830 1.780 1.830 1.780 1.830 72,856 1.8052 0.00%
2019-06-18 0 0.110 0.108 0.110 0.108 0.110 1,696,000 185,152 0.1092 1.830 1.797 1.830 1.797 1.830 101,950 1.8161 0.00%
2019-06-17 0 0.110 0.108 0.110 0.108 0.110 946,000 102,728 0.1086 1.830 1.797 1.830 1.797 1.830 56,866 1.8065 0.00%
2019-06-14 0 0.110 0.108 0.110 0.108 0.115 1,564,000 171,940 0.1099 1.830 1.797 1.830 1.797 1.913 94,015 1.8289 -3.51%
2019-06-13 0 0.114 0.108 0.115 0.110 0.115 1,662,000 183,444 0.1104 1.896 1.797 1.913 1.830 1.913 99,906 1.8362 -1.72%
2019-06-12 0 0.116 0.109 0.116 0.108 0.117 1,618,000 176,888 0.1093 1.930 1.813 1.930 1.797 1.946 97,261 1.8187 5.45%
2019-06-11 0 0.110 0.110 0.112 0.110 0.113 2,986,000 331,058 0.1109 1.830 1.830 1.863 1.830 1.880 179,494 1.8444 -0.90%
2019-06-10 0 0.111 0.111 0.113 0.110 0.118 1,322,000 148,146 0.1121 1.847 1.847 1.880 1.830 1.963 79,468 1.8642 0.91%
2019-06-06 0 0.110 0.110 0.112 0.109 0.116 4,538,000 504,836 0.1112 1.830 1.830 1.863 1.813 1.930 272,788 1.8507 0.92%
2019-06-05 0 0.109 0.109 0.110 0.109 0.114 3,290,000 363,036 0.1103 1.813 1.813 1.830 1.813 1.896 197,768 1.8357 -2.68%
2019-06-04 0 0.112 0.114 0.115 0.108 0.115 7,126,000 794,336 0.1115 1.863 1.896 1.913 1.797 1.913 428,357 1.8544 -1.75%
2019-06-03 0 0.114 0.109 0.114 0.108 0.115 6,064,000 677,884 0.1118 1.896 1.813 1.896 1.797 1.913 364,518 1.8597 3.64%
2019-05-31 0 0.110 0.104 0.110 0.102 0.110 4,092,000 423,938 0.1036 1.830 1.730 1.830 1.697 1.830 245,978 1.7235 1.85%
2019-05-30 0 0.108 0.104 0.108 0.103 0.108 1,184,000 124,728 0.1053 1.797 1.730 1.797 1.713 1.797 71,172 1.7525 0.93%
2019-05-29 0 0.107 0.102 0.107 0.101 0.107 3,130,000 323,704 0.1034 1.780 1.697 1.780 1.680 1.780 188,150 1.7205 1.90%
2019-05-28 0 0.105 0.101 0.105 0.101 0.105 2,358,000 240,550 0.1020 1.747 1.680 1.747 1.680 1.747 141,744 1.6971 0.96%
2019-05-27 0 0.104 0.101 0.104 0.100 0.105 2,310,000 236,580 0.1024 1.730 1.680 1.730 1.664 1.747 138,858 1.7038 -0.95%
2019-05-24 0 0.105 0.099 0.105 0.099 0.105 3,714,000 374,944 0.1010 1.747 1.647 1.747 1.647 1.747 223,255 1.6794 2.94%
2019-05-23 0 0.102 0.100 0.102 0.098 0.102 2,638,000 264,072 0.1001 1.697 1.664 1.697 1.630 1.697 158,575 1.6653 0.00%
2019-05-22 0 0.102 0.100 0.102 0.099 0.103 3,102,000 315,134 0.1016 1.697 1.664 1.697 1.647 1.713 186,467 1.6900 -0.97%
2019-05-21 0 0.103 0.100 0.103 0.098 0.103 1,672,000 170,152 0.1018 1.713 1.664 1.713 1.630 1.713 100,507 1.6929 1.98%
2019-05-20 0 0.101 0.097 0.102 0.097 0.101 1,560,000 156,640 0.1004 1.680 1.614 1.697 1.614 1.680 93,774 1.6704 0.00%
2019-05-17 0 0.101 0.098 0.101 0.097 0.101 2,670,000 269,190 0.1008 1.680 1.630 1.680 1.614 1.680 160,499 1.6772 0.00%
2019-05-16 0 0.101 0.096 0.101 0.096 0.101 204,000 19,704 0.0966 1.680 1.597 1.680 1.597 1.680 12,263 1.6068 5.21%
2019-05-15 0 0.096 0.096 0.099 0.095 0.099 824,000 78,938 0.0958 1.597 1.597 1.647 1.580 1.647 49,532 1.5937 0.00%
2019-05-14 0 0.096 0.096 0.098 0.096 0.099 668,000 64,600 0.0967 1.597 1.597 1.630 1.597 1.647 40,155 1.6088 -4.00%
2019-05-10 0 0.100 0.097 0.100 0.096 0.100 384,000 37,380 0.0973 1.664 1.614 1.664 1.597 1.664 23,083 1.6194 0.00%
2019-05-09 0 0.100 0.096 0.100 0.096 0.100 1,610,000 158,414 0.0984 1.664 1.597 1.664 1.597 1.664 96,780 1.6368 0.00%
2019-05-08 0 0.100 0.098 0.101 0.100 0.102 596,000 59,804 0.1003 1.664 1.630 1.680 1.664 1.697 35,827 1.6693 -1.96%
2019-05-07 0 0.102 0.097 0.102 0.094 0.102 1,644,000 158,652 0.0965 1.697 1.614 1.697 1.564 1.697 98,824 1.6054 0.99%
2019-05-06 0 0.101 0.095 0.101 0.101 0.101 120,000 12,120 0.1010 1.680 1.580 1.680 1.680 1.680 7,213 1.6802 -1.94%
2019-05-03 0 0.103 0.100 0.103 0.103 0.103 164,000 16,892 0.1030 1.713 1.664 1.713 1.713 1.713 9,858 1.7135 -0.96%
2019-05-02 0 0.104 0.100 0.104 0.100 0.104 86,000 8,608 0.1001 1.730 1.664 1.730 1.664 1.730 5,170 1.6651 4.00%
2019-04-30 0 0.100 0.100 0.103 0.100 0.103 480,000 48,240 0.1005 1.664 1.664 1.713 1.664 1.713 28,854 1.6719 -2.91%
2019-04-29 0 0.103 0.103 0.104 0.102 0.104 2,068,000 212,346 0.1027 1.713 1.713 1.730 1.697 1.730 124,311 1.7082 -0.96%
2019-04-26 0 0.104 0.104 0.105 0.102 0.106 1,552,000 159,478 0.1028 1.730 1.730 1.747 1.697 1.763 93,294 1.7094 1.96%
2019-04-25 0 0.102 0.100 0.102 0.100 0.103 602,000 60,976 0.1013 1.697 1.664 1.697 1.664 1.713 36,187 1.6850 -0.97%
2019-04-24 0 0.103 0.102 0.105 0.103 0.106 902,000 94,512 0.1048 1.713 1.697 1.747 1.713 1.763 54,221 1.7431 -2.83%
2019-04-23 0 0.106 0.104 0.105 0.103 0.107 2,086,000 220,626 0.1058 1.763 1.730 1.747 1.713 1.780 125,393 1.7595 1.92%
2019-04-18 0 0.104 0.099 0.105 0.099 0.105 2,484,000 254,880 0.1026 1.730 1.647 1.747 1.647 1.747 149,318 1.7070 4.00%
2019-04-17 0 0.100 0.100 0.102 0.098 0.102 770,000 76,944 0.0999 1.664 1.664 1.697 1.630 1.697 46,286 1.6624 1.01%
2019-04-16 0 0.099 0.099 0.101 0.098 0.102 710,000 70,036 0.0986 1.647 1.647 1.680 1.630 1.697 42,679 1.6410 -1.98%
2019-04-15 0 0.101 0.101 0.104 0.100 0.109 686,000 69,442 0.1012 1.680 1.680 1.730 1.664 1.813 41,237 1.6840 -3.81%
2019-04-12 0 0.105 0.100 0.105 0.102 0.105 94,000 9,690 0.1031 1.747 1.664 1.747 1.697 1.747 5,651 1.7149 -0.94%
2019-04-11 0 0.106 0.104 0.106 0.101 0.109 3,896,000 407,754 0.1047 1.763 1.730 1.763 1.680 1.813 234,196 1.7411 3.92%
2019-04-10 0 0.102 0.100 0.102 0.102 0.102 154,000 15,708 0.1020 1.697 1.664 1.697 1.697 1.697 9,257 1.6968 -2.86%
2019-04-09 0 0.105 0.100 0.105 0.100 0.109 1,160,000 124,104 0.1070 1.747 1.664 1.747 1.664 1.813 69,730 1.7798 -2.78%
2019-04-08 0 0.108 0.099 0.110 0.094 0.110 5,622,000 567,806 0.1010 1.797 1.647 1.830 1.564 1.830 337,949 1.6802 6.93%
2019-04-04 0 0.101 0.099 0.101 0.099 0.107 1,956,000 196,090 0.1003 1.680 1.647 1.680 1.647 1.780 117,579 1.6677 -5.61%
2019-04-03 0 0.107 0.102 0.107 0.096 0.120 102,914,000 12,951,282 0.1258 1.780 1.697 1.780 1.597 1.996 6,186,350 2.0935 16.30%
2019-04-02 0 0.092 0.092 0.099 0.091 0.100 666,000 62,036 0.0931 1.530 1.530 1.647 1.514 1.664 40,034 1.5496 -8.00%
2019-04-01 0 0.100 0.091 0.100 0.088 0.100 1,290,000 126,756 0.0983 1.664 1.514 1.664 1.464 1.664 77,544 1.6346 -2.91%
2019-03-29 0 0.103 0.092 0.103 0.098 0.105 210,000 20,956 0.0998 1.713 1.530 1.713 1.630 1.747 12,623 1.6601 6.19%
2019-03-28 0 0.097 0.089 0.098 0.088 0.098 144,000 13,062 0.0907 1.614 1.481 1.630 1.464 1.630 8,656 1.5090 -2.02%
2019-03-27 0 0.099 0.090 0.100 - - 0 0 - 1.647 1.497 1.664 - - 0 - 0.00%
2019-03-26 0 0.099 0.096 0.100 0.096 0.100 172,000 17,082 0.0993 1.647 1.597 1.664 1.597 1.664 10,339 1.6522 3.12%
2019-03-25 0 0.096 0.090 0.098 0.090 0.098 528,000 49,084 0.0930 1.597 1.497 1.630 1.497 1.630 31,739 1.5465 -3.03%
2019-03-22 0 0.099 0.093 0.099 - - 0 0 - 1.647 1.547 1.647 - - 0 - -1.00%
2019-03-21 0 0.100 0.094 0.100 - - 0 0 - 1.664 1.564 1.664 - - 0 - 0.00%
2019-03-20 0 0.100 0.094 0.100 - - 0 0 - 1.664 1.564 1.664 - - 0 - -0.99%
2019-03-19 0 0.101 0.097 0.101 0.100 0.101 90,000 9,064 0.1007 1.680 1.614 1.680 1.664 1.680 5,410 1.6754 1.00%
2019-03-18 0 0.100 0.094 0.100 0.100 0.101 12,352,000 1,240,730 0.1004 1.664 1.564 1.664 1.664 1.680 742,501 1.6710 1.01%
2019-03-15 0 0.099 0.095 0.099 0.095 0.099 1,376,000 131,734 0.0957 1.647 1.580 1.647 1.580 1.647 82,714 1.5926 5.32%
2019-03-14 0 0.094 0.093 0.095 0.094 0.100 1,302,000 123,750 0.0950 1.564 1.547 1.580 1.564 1.664 78,266 1.5812 -1.05%
2019-03-13 0 0.095 0.095 0.096 0.095 0.099 790,000 75,888 0.0961 1.580 1.580 1.597 1.580 1.647 47,488 1.5980 -5.94%
2019-03-12 0 0.101 0.096 0.101 0.100 0.101 372,000 37,254 0.1001 1.680 1.597 1.680 1.664 1.680 22,362 1.6660 2.02%
2019-03-11 0 0.099 0.097 0.100 0.095 0.101 1,104,000 109,416 0.0991 1.647 1.614 1.664 1.580 1.680 66,363 1.6487 -3.88%
2019-03-08 0 0.103 0.101 0.103 0.100 0.104 51,528,000 6,605,042 0.1282 1.713 1.680 1.713 1.664 1.730 3,097,443 2.1324 0.00%
2019-03-07 0 0.103 0.100 0.103 0.099 0.103 246,000 24,622 0.1001 1.713 1.664 1.713 1.647 1.713 14,788 1.6651 0.98%
2019-03-06 0 0.102 0.100 0.102 0.101 0.104 836,000 85,364 0.1021 1.697 1.664 1.697 1.680 1.730 50,253 1.6987 0.99%
2019-03-05 0 0.101 0.101 0.103 0.100 0.105 758,000 77,696 0.1025 1.680 1.680 1.713 1.664 1.747 45,565 1.7052 0.00%
2019-03-04 0 0.101 0.099 0.104 0.098 0.117 10,698,000 1,099,104 0.1027 1.680 1.647 1.730 1.630 1.946 643,076 1.7091 -9.01%
2019-03-01 0 0.111 0.111 0.113 0.110 0.113 1,982,000 221,012 0.1115 1.847 1.847 1.880 1.830 1.880 119,142 1.8550 0.91%
2019-02-28 0 0.110 0.110 0.112 0.110 0.114 2,046,000 228,274 0.1116 1.830 1.830 1.863 1.830 1.896 122,989 1.8561 0.92%
2019-02-27 0 0.109 0.109 0.114 0.105 0.114 1,644,000 179,390 0.1091 1.813 1.813 1.896 1.747 1.896 98,824 1.8152 -0.91%
2019-02-26 0 0.110 0.108 0.110 0.108 0.110 228,000 24,836 0.1089 1.830 1.797 1.830 1.797 1.830 13,705 1.8121 4.76%
2019-02-25 0 0.105 0.105 0.109 0.105 0.112 1,328,000 144,928 0.1091 1.747 1.747 1.813 1.747 1.863 79,829 1.8155 -1.87%
2019-02-22 0 0.107 0.107 0.109 0.107 0.110 3,210,000 350,276 0.1091 1.780 1.780 1.813 1.780 1.830 192,959 1.8153 -0.93%
2019-02-21 0 0.108 0.108 0.110 0.108 0.113 286,000 31,690 0.1108 1.797 1.797 1.830 1.797 1.880 17,192 1.8433 -1.82%
2019-02-20 0 0.110 0.108 0.113 0.106 0.113 5,916,000 654,230 0.1106 1.830 1.797 1.880 1.763 1.880 355,622 1.8397 0.00%
2019-02-19 0 0.110 0.106 0.110 0.106 0.110 492,000 53,348 0.1084 1.830 1.763 1.830 1.763 1.830 29,575 1.8038 0.92%
2019-02-18 0 0.109 0.105 0.109 - - 0 0 - 1.813 1.747 1.813 - - 0 - 0.00%
2019-02-15 0 0.109 0.106 0.109 0.106 0.110 216,000 23,424 0.1084 1.813 1.763 1.813 1.763 1.830 12,984 1.8040 0.93%
2019-02-14 0 0.108 0.107 0.108 0.107 0.108 236,000 25,264 0.1071 1.797 1.780 1.797 1.780 1.797 14,186 1.7809 -1.82%
2019-02-13 0 0.110 0.107 0.110 0.105 0.110 260,000 27,748 0.1067 1.830 1.780 1.830 1.747 1.830 15,629 1.7754 0.00%
2019-02-12 0 0.110 0.108 0.110 0.108 0.111 744,000 81,950 0.1101 1.830 1.797 1.830 1.797 1.847 44,723 1.8324 -1.79%
2019-02-11 0 0.112 0.107 0.112 0.110 0.115 102,000 11,356 0.1113 1.863 1.780 1.863 1.830 1.913 6,131 1.8521 0.00%
2019-02-08 0 0.112 0.107 0.113 0.108 0.112 494,000 53,866 0.1090 1.863 1.780 1.880 1.797 1.863 29,695 1.8140 3.70%
2019-02-04 0 0.108 0.103 0.108 0.108 0.108 6,000 648 0.1080 1.797 1.713 1.797 1.797 1.797 361 1.7967 0.00%
2019-02-01 0 0.108 0.108 0.109 0.105 0.107 1,992,000 210,290 0.1056 1.797 1.797 1.813 1.747 1.780 119,743 1.7562 0.93%
2019-01-31 0 0.107 0.106 0.107 0.105 0.111 1,700,000 182,734 0.1075 1.780 1.763 1.780 1.747 1.847 102,190 1.7882 -1.83%
2019-01-30 0 0.109 0.109 0.110 0.109 0.115 78,000 8,576 0.1099 1.813 1.813 1.830 1.813 1.913 4,689 1.8291 0.00%
2019-01-29 0 0.109 0.109 0.113 0.107 0.115 966,000 106,312 0.1101 1.813 1.813 1.880 1.780 1.913 58,068 1.8308 -3.54%
2019-01-28 0 0.113 0.109 0.113 0.111 0.117 30,000 3,380 0.1127 1.880 1.813 1.880 1.847 1.946 1,803 1.8743 3.67%
2019-01-25 0 0.109 0.107 0.110 0.107 0.110 1,372,000 148,490 0.1082 1.813 1.780 1.830 1.780 1.830 82,473 1.8005 0.93%
2019-01-24 0 0.108 0.108 0.111 0.108 0.112 1,804,000 199,602 0.1106 1.797 1.797 1.847 1.797 1.863 108,442 1.8406 -0.92%
2019-01-23 0 0.109 0.109 0.110 0.104 0.115 1,244,000 131,884 0.1060 1.813 1.813 1.830 1.730 1.913 74,779 1.7636 -1.80%
2019-01-22 0 0.111 0.107 0.111 0.107 0.115 198,000 21,574 0.1090 1.847 1.780 1.847 1.780 1.913 11,902 1.8126 0.91%
2019-01-21 0 0.110 0.110 0.111 0.110 0.115 950,000 105,360 0.1109 1.830 1.830 1.847 1.830 1.913 57,106 1.8450 -2.65%
2019-01-18 0 0.113 0.110 0.113 0.110 0.113 1,616,000 178,094 0.1102 1.880 1.830 1.880 1.830 1.880 97,141 1.8334 2.73%
2019-01-17 0 0.110 0.105 0.110 0.106 0.112 244,000 25,976 0.1065 1.830 1.747 1.830 1.763 1.863 14,667 1.7710 0.00%
2019-01-16 0 0.110 0.105 0.110 0.105 0.111 130,000 13,826 0.1064 1.830 1.747 1.830 1.747 1.847 7,815 1.7693 0.00%
2019-01-15 0 0.110 0.104 0.110 0.105 0.111 302,000 32,094 0.1063 1.830 1.730 1.830 1.747 1.847 18,154 1.7679 0.92%
2019-01-14 0 0.109 0.103 0.110 0.108 0.114 3,752,000 414,450 0.1105 1.813 1.713 1.830 1.797 1.896 225,540 1.8376 0.93%
2019-01-11 0 0.108 0.104 0.108 0.102 0.111 3,160,000 336,174 0.1064 1.797 1.730 1.797 1.697 1.847 189,953 1.7698 -1.82%
2019-01-10 0 0.110 0.103 0.110 0.102 0.115 400,000 43,796 0.1095 1.830 1.713 1.830 1.697 1.913 24,045 1.8214 3.77%
2019-01-09 0 0.106 0.106 0.110 0.102 0.110 5,540,000 587,992 0.1061 1.763 1.763 1.830 1.697 1.830 333,020 1.7656 0.00%
2019-01-08 0 0.106 0.102 0.106 0.102 0.106 284,000 29,340 0.1033 1.763 1.697 1.763 1.697 1.763 17,072 1.7186 0.00%
2019-01-07 0 0.106 0.102 0.106 0.101 0.106 444,000 45,590 0.1027 1.763 1.697 1.763 1.680 1.763 26,690 1.7082 0.00%
2019-01-04 0 0.106 0.102 0.106 - - 0 0 - 1.763 1.697 1.763 - - 0 - -0.93%
2019-01-03 0 0.107 0.103 0.107 0.103 0.107 734,000 76,474 0.1042 1.780 1.713 1.780 1.713 1.780 44,122 1.7332 -1.83%
2019-01-02 0 0.109 0.100 0.109 0.103 0.118 132,000 13,814 0.1047 1.813 1.664 1.813 1.713 1.963 7,935 1.7409 2.83%
2018-12-31 0 0.106 0.103 0.109 0.106 0.109 304,000 32,236 0.1060 1.763 1.713 1.813 1.763 1.813 18,274 1.7640 1.92%
2018-12-28 0 0.104 0.108 0.109 0.103 0.107 400,000 41,274 0.1032 1.730 1.797 1.813 1.713 1.780 24,045 1.7166 -2.80%
2018-12-27 0 0.107 0.102 0.107 0.106 0.107 408,000 43,296 0.1061 1.780 1.697 1.780 1.763 1.780 24,526 1.7653 0.94%
2018-12-24 0 0.106 0.102 0.106 - - 0 0 - 1.763 1.697 1.763 - - 0 - -0.93%
2018-12-21 0 0.107 0.103 0.107 0.101 0.107 2,574,000 262,650 0.1020 1.780 1.713 1.780 1.680 1.780 154,728 1.6975 0.00%
2018-12-20 0 0.107 0.101 0.107 - - 0 0 - 1.780 1.680 1.780 - - 0 - 0.00%
2018-12-19 0 0.107 0.101 0.107 - - 0 0 - 1.780 1.680 1.780 - - 0 - 0.00%
2018-12-18 0 0.107 0.102 0.107 0.101 0.107 886,000 91,846 0.1037 1.780 1.697 1.780 1.680 1.780 53,259 1.7245 -0.93%
2018-12-17 0 0.108 0.105 0.108 0.105 0.108 1,820,000 192,200 0.1056 1.797 1.747 1.797 1.747 1.797 109,404 1.7568 0.00%
2018-12-14 0 0.108 0.105 0.108 0.105 0.109 1,048,000 111,406 0.1063 1.797 1.747 1.797 1.747 1.813 62,997 1.7684 0.00%
2018-12-13 0 0.108 0.105 0.108 0.103 0.109 1,148,000 120,974 0.1054 1.797 1.747 1.797 1.713 1.813 69,008 1.7530 -0.92%
2018-12-12 0 0.109 0.109 0.110 0.105 0.128 48,434,000 5,873,434 0.1213 1.813 1.813 1.830 1.747 2.129 2,911,457 2.0174 -0.91%
2018-12-11 0 0.110 0.110 0.113 0.110 0.113 1,168,000 128,948 0.1104 1.830 1.830 1.880 1.830 1.880 70,211 1.8366 0.00%
2018-12-10 0 0.110 0.110 0.113 0.110 0.113 2,074,000 230,514 0.1111 1.830 1.830 1.880 1.830 1.880 124,672 1.8490 -1.79%
2018-12-07 0 0.112 0.109 0.114 0.109 0.113 108,000 11,798 0.1092 1.863 1.813 1.896 1.813 1.880 6,492 1.8173 -1.75%
2018-12-06 0 0.114 0.110 0.114 0.109 0.115 2,356,000 262,828 0.1116 1.896 1.830 1.896 1.813 1.913 141,623 1.8558 0.00%
2018-12-05 0 0.114 0.114 0.117 0.110 0.120 4,408,000 513,698 0.1165 1.896 1.896 1.946 1.830 1.996 264,973 1.9387 -0.87%
2018-12-04 0 0.115 0.112 0.115 0.110 0.120 1,358,000 157,912 0.1163 1.913 1.863 1.913 1.830 1.996 81,632 1.9344 4.55%
2018-12-03 0 0.110 0.110 0.117 0.108 0.115 2,282,000 250,556 0.1098 1.830 1.830 1.946 1.797 1.913 137,175 1.8265 1.85%
2018-11-30 0 0.108 0.108 0.110 0.108 0.125 72,226,000 8,521,862 0.1180 1.797 1.797 1.830 1.797 2.079 4,341,638 1.9628 -5.26%
2018-11-29 0 0.114 0.113 0.114 0.110 0.120 9,354,000 1,071,730 0.1146 1.896 1.880 1.896 1.830 1.996 562,286 1.9060 5.56%
2018-11-28 0 0.108 0.108 0.113 0.107 0.114 888,000 100,150 0.1128 1.797 1.797 1.880 1.780 1.896 53,379 1.8762 -2.70%
2018-11-27 0 0.111 0.111 0.114 0.111 0.115 658,000 73,526 0.1117 1.847 1.847 1.896 1.847 1.913 39,554 1.8589 0.91%
2018-11-26 0 0.110 0.110 0.118 0.103 0.118 2,478,000 279,264 0.1127 1.830 1.830 1.963 1.713 1.963 148,957 1.8748 -0.90%
2018-11-23 0 0.111 0.107 0.111 0.108 0.111 302,000 32,622 0.1080 1.847 1.780 1.847 1.797 1.847 18,154 1.7970 0.00%
2018-11-22 0 0.111 0.105 0.112 0.104 0.113 146,000 15,272 0.1046 1.847 1.747 1.863 1.730 1.880 8,776 1.7401 0.00%
2018-11-21 0 0.111 0.106 0.110 0.103 0.113 1,960,000 208,572 0.1064 1.847 1.763 1.830 1.713 1.880 117,819 1.7703 0.91%
2018-11-20 0 0.110 0.105 0.112 0.105 0.115 584,000 63,710 0.1091 1.830 1.747 1.863 1.747 1.913 35,105 1.8148 0.00%
2018-11-19 0 0.110 0.105 0.110 0.110 0.110 506,000 55,660 0.1100 1.830 1.747 1.830 1.830 1.830 30,417 1.8299 -2.65%
2018-11-16 0 0.113 0.110 0.116 - - 0 0 - 1.880 1.830 1.930 - - 0 - 0.00%
2018-11-15 0 0.113 0.113 0.115 0.113 0.116 1,576,000 181,250 0.1150 1.880 1.880 1.913 1.880 1.930 94,736 1.9132 0.00%
2018-11-14 0 0.113 0.113 0.117 0.112 0.117 1,728,000 197,896 0.1145 1.880 1.880 1.946 1.863 1.946 103,873 1.9052 -4.24%
2018-11-13 0 0.118 0.108 0.119 0.110 0.119 1,918,000 220,442 0.1149 1.963 1.797 1.980 1.830 1.980 115,295 1.9120 7.27%
2018-11-12 0 0.110 0.110 0.119 0.110 0.116 780,000 88,090 0.1129 1.830 1.830 1.980 1.830 1.930 46,887 1.8788 0.00%
2018-11-09 0 0.110 0.110 0.111 0.101 0.119 5,448,000 616,934 0.1132 1.830 1.830 1.847 1.680 1.980 327,489 1.8838 0.00%
2018-11-08 0 0.110 0.110 0.118 0.108 0.119 6,496,000 735,154 0.1132 1.830 1.830 1.963 1.797 1.980 390,486 1.8827 2.80%
2018-11-07 0 0.107 0.106 0.109 0.105 0.115 31,398,000 3,590,486 0.1144 1.780 1.763 1.813 1.747 1.913 1,887,391 1.9024 2.88%
2018-11-06 0 0.104 0.104 0.106 0.103 0.109 334,000 35,672 0.1068 1.730 1.730 1.763 1.713 1.813 20,077 1.7767 -1.89%
2018-11-05 0 0.106 0.106 0.110 0.106 0.106 44,000 4,664 0.1060 1.763 1.763 1.830 1.763 1.763 2,645 1.7634 0.00%
2018-11-02 0 0.106 0.105 0.106 0.104 0.106 300,000 31,730 0.1058 1.763 1.747 1.763 1.730 1.763 18,034 1.7595 0.95%
2018-11-01 0 0.105 0.103 0.105 0.102 0.112 1,462,000 157,056 0.1074 1.747 1.713 1.747 1.697 1.863 87,884 1.7871 -5.41%
2018-10-31 0 0.111 0.111 0.113 0.110 0.113 850,000 95,334 0.1122 1.847 1.847 1.880 1.830 1.880 51,095 1.8658 -0.89%
2018-10-30 0 0.112 0.112 0.114 0.091 0.119 5,300,000 580,334 0.1095 1.863 1.863 1.896 1.514 1.980 318,593 1.8216 12.00%
2018-10-29 0 0.100 0.093 0.100 0.099 0.102 34,000 3,442 0.1012 1.664 1.547 1.664 1.647 1.697 2,044 1.6841 1.01%
2018-10-26 0 0.099 0.099 0.100 0.097 0.102 168,000 16,576 0.0987 1.647 1.647 1.664 1.614 1.697 10,099 1.6414 2.06%
2018-10-25 0 0.097 0.096 0.097 0.097 0.097 380,000 36,860 0.0970 1.614 1.597 1.614 1.614 1.614 22,842 1.6137 -3.96%
2018-10-24 0 0.101 0.101 0.105 0.100 0.104 1,056,000 107,722 0.1020 1.680 1.680 1.747 1.664 1.730 63,478 1.6970 0.00%
2018-10-23 0 0.101 0.101 0.103 0.101 0.104 1,370,000 141,030 0.1029 1.680 1.680 1.713 1.680 1.730 82,353 1.7125 -4.72%
2018-10-22 0 0.106 0.104 0.106 0.104 0.109 1,600,000 168,200 0.1051 1.763 1.730 1.763 1.730 1.813 96,179 1.7488 -2.75%
2018-10-19 0 0.109 0.107 0.109 0.107 0.110 746,000 80,240 0.1076 1.813 1.780 1.813 1.780 1.830 44,843 1.7893 -0.91%
2018-10-18 0 0.110 0.108 0.110 0.108 0.115 15,782,000 1,799,296 0.1140 1.830 1.797 1.830 1.797 1.913 948,685 1.8966 0.92%
2018-10-16 0 0.109 0.109 0.116 0.109 0.115 55,028,000 6,292,204 0.1143 1.813 1.813 1.930 1.813 1.913 3,307,834 1.9022 0.00%
2018-10-15 0 0.109 0.109 0.117 0.109 0.115 37,190,000 4,265,922 0.1147 1.813 1.813 1.946 1.813 1.913 2,235,559 1.9082 -5.22%
2018-10-12 0 0.115 0.115 0.118 0.114 0.117 2,504,000 290,348 0.1160 1.913 1.913 1.963 1.896 1.946 150,520 1.9290 2.68%
2018-10-11 0 0.112 0.112 0.117 0.112 0.118 5,856,000 673,204 0.1150 1.863 1.863 1.946 1.863 1.963 352,015 1.9124 -5.08%
2018-10-10 0 0.118 0.118 0.120 0.112 0.118 8,046,000 926,800 0.1152 1.963 1.963 1.996 1.863 1.963 483,660 1.9162 0.00%
2018-10-09 0 0.118 0.113 0.118 0.110 0.120 13,828,000 1,568,112 0.1134 1.963 1.880 1.963 1.830 1.996 831,226 1.8865 5.36%
2018-10-08 0 0.112 0.112 0.121 0.110 0.135 15,784,000 1,848,444 0.1171 1.863 1.863 2.013 1.830 2.246 948,805 1.9482 -2.61%
2018-10-05 0 0.115 0.120 0.125 0.104 0.120 9,506,000 1,083,050 0.1139 1.913 1.996 2.079 1.730 1.996 571,423 1.8954 2.68%
2018-10-04 0 0.112 0.105 0.110 0.106 0.113 1,718,000 188,884 0.1099 1.863 1.747 1.830 1.763 1.880 103,272 1.8290 0.90%
2018-10-03 0 0.111 0.105 0.111 0.110 0.114 1,780,000 201,116 0.1130 1.847 1.747 1.847 1.830 1.896 106,999 1.8796 0.91%
2018-10-02 0 0.110 0.104 0.113 0.104 0.110 2,742,000 295,198 0.1077 1.830 1.730 1.880 1.730 1.830 164,827 1.7910 0.00%
2018-09-28 0 0.110 0.109 0.110 0.101 0.113 15,802,000 1,735,596 0.1098 1.830 1.813 1.830 1.680 1.880 949,887 1.8272 11.11%
2018-09-27 0 0.099 0.097 0.099 0.098 0.102 2,632,000 262,420 0.0997 1.647 1.614 1.647 1.630 1.697 158,214 1.6586 -2.94%
2018-09-26 0 0.102 0.102 0.105 0.101 0.105 770,000 78,458 0.1019 1.697 1.697 1.747 1.680 1.747 46,286 1.6951 0.00%
2018-09-24 0 0.102 0.102 0.109 0.101 0.101 306,000 30,906 0.1010 1.697 1.697 1.813 1.680 1.680 18,394 1.6802 0.00%
2018-09-21 0 0.102 0.100 0.102 0.101 0.115 13,772,000 1,506,108 0.1094 1.697 1.664 1.697 1.680 1.913 827,860 1.8193 0.00%
2018-09-20 0 0.102 0.099 0.102 - - 0 0 - 1.697 1.647 1.697 - - 0 - 0.00%
2018-09-19 0 0.102 0.102 0.105 0.100 0.105 408,000 41,246 0.1011 1.697 1.697 1.747 1.664 1.747 24,526 1.6818 -7.27%
2018-09-18 0 0.110 0.101 0.110 0.100 0.110 1,374,000 147,788 0.1076 1.830 1.680 1.830 1.664 1.830 82,594 1.7893 0.00%
2018-09-17 0 0.110 0.091 0.110 0.094 0.110 2,742,000 287,468 0.1048 1.830 1.514 1.830 1.564 1.830 164,827 1.7441 2.80%
2018-09-14 0 0.107 0.107 0.108 0.092 0.105 1,214,000 121,640 0.1002 1.780 1.780 1.797 1.530 1.747 72,976 1.6669 4.90%
2018-09-13 0 0.102 0.087 0.102 0.096 0.102 2,470,000 242,234 0.0981 1.697 1.447 1.697 1.597 1.697 148,476 1.6315 6.25%
2018-09-12 0 0.096 0.096 0.097 0.084 0.095 3,760,000 343,400 0.0913 1.597 1.597 1.614 1.397 1.580 226,021 1.5193 14.29%
2018-09-11 0 0.084 0.084 0.090 0.084 0.090 1,150,000 98,312 0.0855 1.397 1.397 1.497 1.397 1.497 69,129 1.4222 1.20%
2018-09-10 0 0.083 0.082 0.086 0.083 0.085 60,000 5,040 0.0840 1.381 1.364 1.431 1.381 1.414 3,607 1.3974 -9.78%
2018-09-07 0 0.092 0.088 0.092 0.088 0.095 1,238,000 112,104 0.0906 1.530 1.464 1.530 1.464 1.580 74,418 1.5064 2.22%
2018-09-06 0 0.090 0.090 0.094 0.090 0.091 1,308,000 117,822 0.0901 1.497 1.497 1.564 1.497 1.514 78,626 1.4985 0.00%
2018-09-05 0 0.090 0.090 0.094 0.090 0.090 222,000 19,980 0.0900 1.497 1.497 1.564 1.497 1.497 13,345 1.4972 -3.23%
2018-09-04 0 0.093 0.093 0.094 0.091 0.093 306,000 28,238 0.0923 1.547 1.547 1.564 1.514 1.547 18,394 1.5352 3.33%
2018-09-03 0 0.090 0.090 0.092 0.090 0.094 452,000 41,054 0.0908 1.497 1.497 1.530 1.497 1.564 27,171 1.5110 -3.23%
2018-08-31 0 0.093 0.091 0.093 0.090 0.097 4,230,000 395,226 0.0934 1.547 1.514 1.547 1.497 1.614 254,273 1.5543 2.20%
2018-08-30 0 0.091 0.090 0.091 0.090 0.100 20,574,000 1,945,200 0.0945 1.514 1.497 1.514 1.497 1.664 1,236,741 1.5728 -9.00%
2018-08-29 0 0.100 0.099 0.100 0.099 0.103 292,000 29,116 0.0997 1.664 1.647 1.664 1.647 1.713 17,553 1.6588 -2.91%
2018-08-28 0 0.103 0.103 0.104 0.102 0.111 7,262,000 758,696 0.1045 1.713 1.713 1.730 1.697 1.847 436,532 1.7380 -6.36%
2018-08-27 0 0.110 0.105 0.110 0.097 0.112 14,920,000 1,613,322 0.1081 1.830 1.747 1.830 1.614 1.863 896,869 1.7988 7.84%
2018-08-24 0 0.102 0.100 0.102 0.099 0.102 900,000 90,892 0.1010 1.697 1.664 1.697 1.647 1.697 54,101 1.6801 2.00%
2018-08-23 0 0.100 0.099 0.100 0.099 0.100 84,000 8,370 0.0996 1.664 1.647 1.664 1.647 1.664 5,049 1.6576 -0.99%
2018-08-22 0 0.101 0.098 0.101 0.098 0.101 1,780,000 175,040 0.0983 1.680 1.630 1.680 1.630 1.680 106,999 1.6359 3.06%
2018-08-21 0 0.098 0.098 0.100 0.098 0.101 490,000 48,330 0.0986 1.630 1.630 1.664 1.630 1.680 29,455 1.6408 0.00%
2018-08-20 0 0.098 0.098 0.100 0.096 0.101 3,696,000 367,608 0.0995 1.630 1.630 1.664 1.597 1.680 222,173 1.6546 2.08%
2018-08-17 0 0.096 0.096 0.097 0.095 0.097 1,202,000 114,854 0.0956 1.597 1.597 1.614 1.580 1.614 72,254 1.5896 1.05%
2018-08-16 0 0.095 0.093 0.095 0.095 0.096 4,506,000 428,470 0.0951 1.580 1.547 1.580 1.580 1.597 270,864 1.5819 0.00%
2018-08-15 0 0.095 0.095 0.097 0.095 0.099 1,548,000 148,992 0.0962 1.580 1.580 1.614 1.580 1.647 93,053 1.6011 -1.04%
2018-08-14 0 0.096 0.095 0.096 0.095 0.096 1,364,000 130,624 0.0958 1.597 1.580 1.597 1.580 1.597 81,993 1.5931 -1.03%
2018-08-13 0 0.097 0.093 0.097 0.092 0.098 1,370,000 128,638 0.0939 1.614 1.547 1.614 1.530 1.630 82,353 1.5620 -1.02%
2018-08-10 0 0.098 0.094 0.098 0.094 0.100 6,334,000 621,214 0.0981 1.630 1.564 1.630 1.564 1.664 380,748 1.6316 3.16%
2018-08-09 0 0.095 0.094 0.095 0.091 0.096 2,882,000 267,966 0.0930 1.580 1.564 1.580 1.514 1.597 173,242 1.5468 6.74%
2018-08-08 0 0.089 0.088 0.091 0.088 0.094 31,364,000 2,863,306 0.0913 1.481 1.464 1.514 1.464 1.564 1,885,348 1.5187 -4.30%
2018-08-07 0 0.093 0.090 0.095 0.089 0.099 51,818,000 4,783,396 0.0923 1.547 1.497 1.580 1.481 1.647 3,114,875 1.5357 -6.06%
2018-08-06 0 0.099 0.099 0.100 0.097 0.103 6,794,000 669,784 0.0986 1.647 1.647 1.664 1.614 1.713 408,400 1.6400 1.02%
2018-08-03 0 0.098 0.098 0.099 0.090 0.101 9,152,000 890,036 0.0973 1.630 1.630 1.647 1.497 1.680 550,144 1.6178 6.52%
2018-08-02 0 0.092 0.092 0.095 0.086 0.100 14,016,000 1,274,414 0.0909 1.530 1.530 1.580 1.431 1.664 842,528 1.5126 9.52%
2018-08-01 0 0.084 0.084 0.086 0.079 0.090 926,000 77,908 0.0841 1.397 1.397 1.431 1.314 1.497 55,664 1.3996 3.70%
2018-07-31 0 0.081 0.081 0.083 0.081 0.083 1,872,000 153,140 0.0818 1.347 1.347 1.381 1.347 1.381 112,529 1.3609 -3.57%
2018-07-30 0 0.084 0.084 0.086 0.084 0.088 640,000 55,800 0.0872 1.397 1.397 1.431 1.397 1.464 38,472 1.4504 1.20%
2018-07-27 0 0.083 0.083 0.084 0.081 0.087 6,008,000 499,662 0.0832 1.381 1.381 1.397 1.347 1.447 361,152 1.3835 -4.60%
2018-07-26 0 0.087 0.085 0.087 0.085 0.090 3,192,000 272,552 0.0854 1.447 1.414 1.447 1.414 1.497 191,877 1.4205 -1.14%
2018-07-25 0 0.088 0.087 0.089 0.087 0.093 992,000 88,658 0.0894 1.464 1.447 1.481 1.447 1.547 59,631 1.4868 -5.38%
2018-07-24 0 0.093 0.089 0.094 0.088 0.097 10,192,000 958,584 0.0941 1.547 1.481 1.564 1.464 1.614 612,660 1.5646 1.09%
2018-07-23 0 0.092 0.092 0.093 0.092 0.095 1,474,000 138,782 0.0942 1.530 1.530 1.547 1.530 1.580 88,605 1.5663 -1.08%
2018-07-20 0 0.093 0.088 0.094 0.081 0.096 4,290,000 366,724 0.0855 1.547 1.464 1.564 1.347 1.597 257,880 1.4221 6.90%
2018-07-19 0 0.087 0.087 0.089 0.081 0.087 2,508,000 214,420 0.0855 1.447 1.447 1.481 1.347 1.447 150,760 1.4223 2.35%
2018-07-18 0 0.085 0.083 0.085 0.084 0.089 972,000 82,468 0.0848 1.414 1.381 1.414 1.397 1.481 58,429 1.4114 -2.30%
2018-07-17 0 0.087 0.086 0.087 0.086 0.089 220,000 19,164 0.0871 1.447 1.431 1.447 1.431 1.481 13,225 1.4491 -2.25%
2018-07-16 0 0.089 0.088 0.089 0.088 0.090 634,000 56,532 0.0892 1.481 1.464 1.481 1.464 1.497 38,111 1.4834 -1.11%
2018-07-13 0 0.090 0.086 0.090 0.084 0.090 3,458,000 302,092 0.0874 1.497 1.431 1.497 1.397 1.497 207,867 1.4533 1.12%
2018-07-12 0 0.089 0.086 0.089 0.086 0.090 632,000 54,716 0.0866 1.481 1.431 1.481 1.431 1.497 37,991 1.4402 -1.11%
2018-07-11 0 0.090 0.088 0.090 0.084 0.092 4,162,000 366,652 0.0881 1.497 1.464 1.497 1.397 1.530 250,185 1.4655 0.00%
2018-07-10 0 0.090 0.087 0.093 0.082 0.090 3,582,000 310,306 0.0866 1.497 1.447 1.547 1.364 1.497 215,321 1.4411 2.27%
2018-07-09 0 0.088 0.086 0.090 0.086 0.092 1,470,000 128,470 0.0874 1.464 1.431 1.497 1.431 1.530 88,364 1.4539 -2.22%
2018-07-06 0 0.090 0.087 0.090 0.086 0.094 6,466,000 564,642 0.0873 1.497 1.447 1.497 1.431 1.564 388,683 1.4527 -2.17%
2018-07-05 0 0.092 0.088 0.092 0.086 0.098 6,576,000 584,634 0.0889 1.530 1.464 1.530 1.431 1.630 395,295 1.4790 -2.13%
2018-07-04 0 0.094 0.093 0.094 0.095 0.100 878,000 84,768 0.0965 1.564 1.547 1.564 1.580 1.664 52,778 1.6061 -1.05%
2018-07-03 0 0.095 0.092 0.095 0.090 0.097 5,056,000 465,132 0.0920 1.580 1.530 1.580 1.497 1.614 303,925 1.5304 -2.06%
2018-06-29 0 0.097 0.094 0.097 0.093 0.100 1,982,000 190,506 0.0961 1.614 1.564 1.614 1.547 1.664 119,142 1.5990 0.00%
2018-06-28 0 0.097 0.096 0.097 0.092 0.100 6,270,000 605,288 0.0965 1.614 1.597 1.614 1.530 1.664 376,901 1.6060 2.11%
2018-06-27 0 0.095 0.092 0.095 0.095 0.100 660,000 63,496 0.0962 1.580 1.530 1.580 1.580 1.664 39,674 1.6005 -1.04%
2018-06-26 0 0.096 0.095 0.099 0.091 0.101 5,752,000 544,256 0.0946 1.597 1.580 1.647 1.514 1.680 345,763 1.5741 -4.00%
2018-06-25 0 0.100 0.096 0.100 0.095 0.109 14,654,000 1,520,666 0.1038 1.664 1.597 1.664 1.580 1.813 880,879 1.7263 -1.96%
2018-06-22 0 0.102 0.100 0.102 0.100 0.105 1,732,000 176,584 0.1020 1.697 1.664 1.697 1.664 1.747 104,114 1.6961 -1.92%
2018-06-21 0 0.104 0.101 0.104 0.098 0.115 10,362,000 1,098,914 0.1061 1.730 1.680 1.730 1.630 1.913 622,879 1.7642 4.00%
2018-06-20 0 0.100 0.098 0.100 0.097 0.104 512,000 50,350 0.0983 1.664 1.630 1.664 1.614 1.730 30,777 1.6359 -0.99%
2018-06-19 0 0.101 0.100 0.101 0.090 0.105 15,828,000 1,616,596 0.1021 1.680 1.664 1.680 1.497 1.747 951,450 1.6991 1.00%
2018-06-15 0 0.100 0.096 0.100 0.096 0.103 5,374,000 528,926 0.0984 1.664 1.597 1.664 1.597 1.713 323,041 1.6373 2.04%
2018-06-14 0 0.098 0.095 0.101 0.095 0.106 10,612,000 1,087,056 0.1024 1.630 1.580 1.680 1.580 1.763 637,907 1.7041 -5.77%
2018-06-13 0 0.104 0.101 0.104 0.100 0.107 7,528,000 779,334 0.1035 1.730 1.680 1.730 1.664 1.780 452,522 1.7222 0.97%
2018-06-12 0 0.103 0.101 0.103 0.100 0.110 13,762,000 1,418,376 0.1031 1.713 1.680 1.713 1.664 1.830 827,259 1.7145 1.98%
2018-06-11 0 0.101 0.098 0.101 0.095 0.123 56,260,000 6,513,320 0.1158 1.680 1.630 1.680 1.580 2.046 3,381,892 1.9259 -9.82%
2018-06-08 0 0.112 0.109 0.113 0.105 0.128 46,618,000 5,525,536 0.1185 1.863 1.813 1.880 1.747 2.129 2,802,294 1.9718 -6.67%
2018-06-07 0 0.120 0.120 0.121 0.114 0.125 48,426,000 5,757,738 0.1189 1.996 1.996 2.013 1.896 2.079 2,910,976 1.9779 5.26%
2018-06-06 0 0.114 0.113 0.114 0.112 0.114 6,758,000 758,942 0.1123 1.896 1.880 1.896 1.863 1.896 406,236 1.8682 0.88%
2018-06-05 0 0.113 0.112 0.113 0.112 0.115 976,000 111,032 0.1138 1.880 1.863 1.880 1.863 1.913 58,669 1.8925 -1.74%
2018-06-04 0 0.115 0.113 0.115 0.110 0.116 25,234,000 2,899,954 0.1149 1.913 1.880 1.913 1.830 1.930 1,516,862 1.9118 0.00%
2018-06-01 0 0.115 0.114 0.115 0.112 0.118 1,460,000 166,046 0.1137 1.913 1.896 1.913 1.863 1.963 87,763 1.8920 -1.71%
2018-05-31 0 0.117 0.114 0.117 0.112 0.118 61,238,000 7,075,890 0.1155 1.946 1.896 1.946 1.863 1.963 3,681,129 1.9222 4.46%
2018-05-30 0 0.112 0.110 0.112 0.111 0.116 2,114,000 236,974 0.1121 1.863 1.830 1.863 1.847 1.930 127,076 1.8648 -4.27%
2018-05-29 0 0.117 0.113 0.117 0.113 0.118 2,720,000 312,128 0.1148 1.946 1.880 1.946 1.880 1.963 163,504 1.9090 0.86%
2018-05-28 0 0.116 0.113 0.116 0.112 0.119 9,754,000 1,116,872 0.1145 1.930 1.880 1.930 1.863 1.980 586,331 1.9048 0.87%
2018-05-25 0 0.115 0.112 0.115 0.110 0.115 12,148,000 1,366,026 0.1124 1.913 1.863 1.913 1.830 1.913 730,239 1.8707 1.77%
2018-05-24 0 0.113 0.110 0.113 0.111 0.114 10,066,000 1,131,822 0.1124 1.880 1.830 1.880 1.847 1.896 605,086 1.8705 -1.74%
2018-05-23 0 0.115 0.111 0.115 0.109 0.116 11,944,000 1,353,616 0.1133 1.913 1.847 1.913 1.813 1.930 717,976 1.8853 0.88%
2018-05-21 0 0.114 0.112 0.114 0.111 0.118 13,274,000 1,514,366 0.1141 1.896 1.863 1.896 1.847 1.963 797,925 1.8979 -3.39%
2018-05-18 0 0.118 0.115 0.118 0.113 0.130 17,540,000 2,063,480 0.1176 1.963 1.913 1.963 1.880 2.163 1,054,362 1.9571 0.00%
2018-05-17 0 0.118 0.116 0.118 0.110 0.118 26,862,000 3,036,880 0.1131 1.963 1.930 1.963 1.830 1.963 1,614,724 1.8807 3.51%
2018-05-16 0 0.114 0.112 0.114 0.107 0.114 9,184,000 1,019,972 0.1111 1.896 1.863 1.896 1.780 1.896 552,067 1.8476 0.88%
2018-05-15 0 0.113 0.111 0.113 0.107 0.114 16,160,000 1,803,934 0.1116 1.880 1.847 1.880 1.780 1.896 971,407 1.8570 4.63%
2018-05-14 0 0.108 0.107 0.108 0.103 0.113 9,968,000 1,054,914 0.1058 1.797 1.780 1.797 1.713 1.880 599,195 1.7606 0.00%
2018-05-11 0 0.108 0.106 0.108 0.105 0.121 11,268,000 1,244,088 0.1104 1.797 1.763 1.797 1.747 2.013 677,340 1.8367 -5.26%
2018-05-10 0 0.114 0.113 0.114 0.112 0.120 9,922,000 1,138,334 0.1147 1.896 1.880 1.896 1.863 1.996 596,430 1.9086 -5.00%
2018-05-09 0 0.120 0.119 0.120 0.115 0.135 34,088,000 4,195,808 0.1231 1.996 1.980 1.996 1.913 2.246 2,049,092 2.0476 -6.25%
2018-05-08 0 0.128 0.126 0.129 0.095 0.134 85,132,002 10,643,700 0.1250 2.129 2.096 2.146 1.580 2.229 5,117,441 2.0799 48.84%
2018-05-07 0 0.086 0.094 0.095 0.086 0.097 4,386,000 415,184 0.0947 1.431 1.564 1.580 1.431 1.614 263,651 1.5748 -11.34%
2018-05-04 0 0.097 0.095 0.097 0.089 0.097 902,000 83,628 0.0927 1.614 1.580 1.614 1.481 1.614 54,221 1.5424 4.30%
2018-05-03 0 0.093 0.093 0.104 0.092 0.103 1,144,000 112,390 0.0982 1.547 1.547 1.730 1.530 1.713 68,768 1.6343 -5.10%
2018-05-02 0 0.098 0.097 0.101 0.098 0.098 30,000 2,940 0.0980 1.630 1.614 1.680 1.630 1.630 1,803 1.6303 -2.00%
2018-04-30 0 0.100 0.094 0.103 0.100 0.104 1,106,000 112,572 0.1018 1.664 1.564 1.713 1.664 1.730 66,484 1.6932 1.01%
2018-04-27 0 0.099 0.099 0.100 0.096 0.099 400,000 39,000 0.0975 1.647 1.647 1.664 1.597 1.647 24,045 1.6220 -1.00%
2018-04-26 0 0.100 0.100 0.101 0.100 0.100 508,000 50,800 0.1000 1.664 1.664 1.680 1.664 1.664 30,537 1.6636 -0.99%
2018-04-25 0 0.101 0.101 0.105 0.101 0.105 600,000 60,944 0.1016 1.680 1.680 1.747 1.680 1.747 36,067 1.6897 -3.81%
2018-04-24 0 0.105 0.103 0.108 0.105 0.105 116,000 12,180 0.1050 1.747 1.713 1.797 1.747 1.747 6,973 1.7467 0.00%
2018-04-23 0 0.105 0.105 0.108 0.105 0.105 100,000 10,500 0.1050 1.747 1.747 1.797 1.747 1.747 6,011 1.7467 -0.94%
2018-04-20 0 0.106 0.102 0.106 0.100 0.106 730,000 74,680 0.1023 1.763 1.697 1.763 1.664 1.763 43,882 1.7019 0.00%
2018-04-19 0 0.106 0.106 0.109 0.106 0.109 4,802,000 521,532 0.1086 1.763 1.763 1.813 1.763 1.813 288,657 1.8068 -0.93%
2018-04-18 0 0.107 0.107 0.108 0.106 0.108 1,054,000 113,054 0.1073 1.780 1.780 1.797 1.763 1.797 63,358 1.7844 -3.60%
2018-04-17 0 0.111 0.106 0.111 0.110 0.111 498,000 55,060 0.1106 1.847 1.763 1.847 1.830 1.847 29,936 1.8393 0.00%
2018-04-16 0 0.111 0.107 0.111 0.106 0.111 102,000 11,020 0.1080 1.847 1.780 1.847 1.763 1.847 6,131 1.7973 0.00%
2018-04-13 0 0.111 0.106 0.111 0.108 0.111 20,000 2,190 0.1095 1.847 1.763 1.847 1.797 1.847 1,202 1.8216 3.74%
2018-04-12 0 0.107 0.107 0.110 0.107 0.107 840,000 89,880 0.1070 1.780 1.780 1.830 1.780 1.780 50,494 1.7800 -3.60%
2018-04-11 0 0.111 0.107 0.111 0.107 0.112 324,000 35,570 0.1098 1.847 1.780 1.847 1.780 1.863 19,476 1.8263 -0.89%
2018-04-10 0 0.112 0.109 0.112 0.109 0.112 384,000 42,068 0.1096 1.863 1.813 1.863 1.813 1.863 23,083 1.8225 -1.75%
2018-04-09 0 0.114 0.110 0.114 0.109 0.114 4,000 446 0.1115 1.896 1.830 1.896 1.813 1.896 240 1.8549 0.00%
2018-04-06 0 0.114 0.109 0.114 0.108 0.114 1,580,000 172,658 0.1093 1.896 1.813 1.896 1.797 1.896 94,977 1.8179 -2.56%
2018-04-04 0 0.117 0.112 0.117 0.109 0.117 762,000 84,874 0.1114 1.946 1.863 1.946 1.813 1.946 45,805 1.8529 -2.50%
2018-04-03 0 0.120 0.106 0.120 0.105 0.120 4,030,000 435,720 0.1081 1.996 1.763 1.996 1.747 1.996 242,251 1.7986 7.14%
2018-03-29 0 0.112 0.107 0.112 0.105 0.115 1,300,000 143,002 0.1100 1.863 1.780 1.863 1.747 1.913 78,145 1.8299 0.00%
2018-03-28 0 0.112 0.107 0.112 0.106 0.115 640,000 73,300 0.1145 1.863 1.780 1.863 1.763 1.913 38,472 1.9053 -2.61%
2018-03-27 0 0.115 0.110 0.115 0.115 0.115 348,000 40,020 0.1150 1.913 1.830 1.913 1.913 1.913 20,919 1.9131 -2.54%
2018-03-26 0 0.118 0.115 0.118 0.115 0.118 112,000 12,916 0.1153 1.963 1.913 1.963 1.913 1.963 6,733 1.9184 2.61%
2018-03-23 0 0.115 0.115 0.118 0.114 0.115 4,756,000 546,760 0.1150 1.913 1.913 1.963 1.896 1.913 285,892 1.9125 0.00%
2018-03-22 0 0.115 0.115 0.116 0.115 0.116 652,000 74,984 0.1150 1.913 1.913 1.930 1.913 1.930 39,193 1.9132 -0.86%
2018-03-21 0 0.116 0.115 0.116 0.115 0.117 314,000 36,136 0.1151 1.930 1.913 1.930 1.913 1.946 18,875 1.9145 0.87%
2018-03-20 0 0.115 0.115 0.118 0.115 0.115 760,000 87,400 0.1150 1.913 1.913 1.963 1.913 1.913 45,685 1.9131 0.00%
2018-03-19 0 0.115 0.115 0.117 0.113 0.118 1,668,000 191,670 0.1149 1.913 1.913 1.946 1.880 1.963 100,267 1.9116 0.00%
2018-03-16 0 0.115 0.115 0.116 0.115 0.115 1,830,000 210,450 0.1150 1.913 1.913 1.930 1.913 1.913 110,005 1.9131 -0.86%
2018-03-15 0 0.116 0.115 0.116 0.115 0.116 744,000 85,564 0.1150 1.930 1.913 1.930 1.913 1.930 44,723 1.9132 0.87%
2018-03-14 0 0.115 0.115 0.117 0.115 0.115 800,000 92,000 0.1150 1.913 1.913 1.946 1.913 1.913 48,089 1.9131 -2.54%
2018-03-13 0 0.118 0.115 0.118 0.115 0.118 280,000 32,414 0.1158 1.963 1.913 1.963 1.913 1.963 16,831 1.9258 0.00%
2018-03-12 0 0.118 0.116 0.118 0.116 0.119 836,000 97,810 0.1170 1.963 1.930 1.963 1.930 1.980 50,253 1.9463 1.72%
2018-03-09 0 0.116 0.116 0.117 0.115 0.117 1,154,000 133,730 0.1159 1.930 1.930 1.946 1.913 1.946 69,369 1.9278 0.00%
2018-03-08 0 0.116 0.115 0.116 0.115 0.117 550,000 63,550 0.1155 1.930 1.913 1.930 1.913 1.946 33,062 1.9222 0.87%
2018-03-07 0 0.115 0.115 0.116 0.108 0.115 5,176,000 592,824 0.1145 1.913 1.913 1.930 1.797 1.913 311,139 1.9053 4.55%
2018-03-06 0 0.110 0.107 0.110 0.107 0.118 2,206,000 249,490 0.1131 1.830 1.780 1.830 1.780 1.963 132,607 1.8814 2.80%
2018-03-05 0 0.107 0.103 0.107 0.103 0.108 1,704,000 179,234 0.1052 1.780 1.713 1.780 1.713 1.797 102,431 1.7498 -1.83%
2018-03-02 0 0.109 0.106 0.109 0.104 0.109 864,000 91,246 0.1056 1.813 1.763 1.813 1.730 1.813 51,937 1.7569 2.83%
2018-03-01 0 0.106 0.103 0.106 0.103 0.106 850,000 89,202 0.1049 1.763 1.713 1.763 1.713 1.763 51,095 1.7458 0.00%
2018-02-28 0 0.106 0.104 0.106 0.104 0.110 2,062,000 219,330 0.1064 1.763 1.730 1.763 1.730 1.830 123,951 1.7695 -3.64%
2018-02-27 0 0.110 0.108 0.110 0.106 0.112 622,000 67,078 0.1078 1.830 1.797 1.830 1.763 1.863 37,390 1.7940 0.92%
2018-02-26 0 0.109 0.107 0.111 0.108 0.113 366,000 39,760 0.1086 1.813 1.780 1.847 1.797 1.880 22,001 1.8072 -1.80%
2018-02-23 0 0.111 0.108 0.111 0.108 0.114 1,676,000 184,486 0.1101 1.847 1.797 1.847 1.797 1.896 100,747 1.8312 0.00%
2018-02-22 0 0.111 0.108 0.111 0.107 0.111 398,000 43,274 0.1087 1.847 1.797 1.847 1.780 1.847 23,925 1.8088 0.00%
2018-02-21 0 0.111 0.106 0.111 0.107 0.116 1,036,000 111,724 0.1078 1.847 1.763 1.847 1.780 1.930 62,276 1.7940 -2.63%
2018-02-20 0 0.114 0.116 0.117 0.105 0.124 628,000 68,180 0.1086 1.896 1.930 1.946 1.747 2.063 37,750 1.8061 -1.72%
2018-02-15 0 0.116 0.112 0.116 0.110 0.122 1,222,000 137,406 0.1124 1.930 1.863 1.930 1.830 2.030 73,457 1.8706 1.75%
2018-02-14 0 0.114 0.106 0.114 0.103 0.115 4,198,000 463,776 0.1105 1.896 1.763 1.896 1.713 1.913 252,349 1.8378 8.57%
2018-02-13 0 0.105 0.102 0.105 0.102 0.113 2,532,000 265,274 0.1048 1.747 1.697 1.747 1.697 1.880 152,203 1.7429 -2.78%
2018-02-12 0 0.108 0.104 0.108 0.103 0.112 3,394,000 368,868 0.1087 1.797 1.730 1.797 1.713 1.863 204,020 1.8080 4.85%
2018-02-09 0 0.103 0.098 0.103 0.098 0.105 940,000 93,808 0.0998 1.713 1.630 1.713 1.630 1.747 56,505 1.6602 -2.83%
2018-02-08 0 0.106 0.104 0.107 0.104 0.125 1,106,000 116,424 0.1053 1.763 1.730 1.780 1.730 2.079 66,484 1.7512 -2.75%
2018-02-07 0 0.109 0.106 0.109 0.107 0.110 292,000 31,788 0.1089 1.813 1.763 1.813 1.780 1.830 17,553 1.8110 0.93%
2018-02-06 0 0.108 0.103 0.108 0.101 0.108 3,154,000 330,914 0.1049 1.797 1.713 1.797 1.680 1.797 189,593 1.7454 -1.82%
2018-02-05 0 0.110 0.108 0.110 0.108 0.111 3,402,000 371,170 0.1091 1.830 1.797 1.830 1.797 1.847 204,500 1.8150 -2.65%
2018-02-02 0 0.113 0.110 0.113 0.109 0.113 76,000 8,452 0.1112 1.880 1.830 1.880 1.813 1.880 4,568 1.8501 0.00%
2018-02-01 0 0.113 0.111 0.113 0.112 0.113 148,000 16,586 0.1121 1.880 1.847 1.880 1.863 1.880 8,897 1.8643 0.00%
2018-01-31 0 0.113 0.110 0.113 0.110 0.113 998,000 111,774 0.1120 1.880 1.830 1.880 1.830 1.880 59,992 1.8632 0.00%
2018-01-30 0 0.113 0.111 0.113 0.107 0.117 4,104,000 456,262 0.1112 1.880 1.847 1.880 1.780 1.946 246,699 1.8495 -1.74%
2018-01-29 0 0.115 0.113 0.115 0.113 0.118 1,430,000 162,384 0.1136 1.913 1.880 1.913 1.880 1.963 85,960 1.8891 0.00%
2018-01-26 0 0.115 0.113 0.115 0.113 0.120 14,360,000 1,664,624 0.1159 1.913 1.880 1.913 1.880 1.996 863,206 1.9284 0.88%
2018-01-25 0 0.114 0.113 0.114 0.114 0.115 1,950,000 222,320 0.1140 1.896 1.880 1.896 1.896 1.913 117,218 1.8966 -0.87%
2018-01-24 0 0.115 0.114 0.115 0.113 0.119 4,378,000 502,414 0.1148 1.913 1.896 1.913 1.880 1.980 263,170 1.9091 -0.86%
2018-01-23 0 0.116 0.114 0.116 0.113 0.119 9,338,000 1,086,514 0.1164 1.930 1.896 1.930 1.880 1.980 561,324 1.9356 1.75%
2018-01-22 0 0.114 0.111 0.114 0.110 0.120 35,590,000 4,094,650 0.1151 1.896 1.847 1.896 1.830 1.996 2,139,380 1.9139 0.00%
2018-01-19 0 0.114 0.112 0.115 0.111 0.116 13,396,000 1,504,708 0.1123 1.896 1.863 1.913 1.847 1.930 805,258 1.8686 -2.56%
2018-01-18 0 0.117 0.116 0.118 0.113 0.121 14,442,000 1,697,994 0.1176 1.946 1.930 1.963 1.880 2.013 868,135 1.9559 -1.68%
2018-01-17 0 0.119 0.116 0.119 0.116 0.126 8,002,000 949,274 0.1186 1.980 1.930 1.980 1.930 2.096 481,015 1.9735 -0.83%
2018-01-16 0 0.120 0.117 0.120 0.116 0.122 9,660,000 1,148,876 0.1189 1.996 1.946 1.996 1.930 2.030 580,680 1.9785 0.84%
2018-01-15 0 0.119 0.117 0.119 0.111 0.121 10,358,000 1,214,932 0.1173 1.980 1.946 1.980 1.847 2.013 622,638 1.9513 2.59%
2018-01-12 0 0.116 0.107 0.116 0.106 0.119 2,240,000 257,352 0.1149 1.930 1.780 1.930 1.763 1.980 134,651 1.9113 -0.85%
2018-01-11 0 0.117 0.113 0.117 0.111 0.118 2,892,000 334,066 0.1155 1.946 1.880 1.946 1.847 1.963 173,843 1.9216 0.86%
2018-01-10 0 0.116 0.115 0.116 0.114 0.119 3,468,000 403,394 0.1163 1.930 1.913 1.930 1.896 1.980 208,468 1.9350 -2.52%
2018-01-09 0 0.119 0.116 0.119 0.116 0.119 830,000 97,858 0.1179 1.980 1.930 1.980 1.930 1.980 49,893 1.9614 0.00%
2018-01-08 0 0.119 0.115 0.119 0.116 0.120 1,754,000 205,840 0.1174 1.980 1.913 1.980 1.930 1.996 105,436 1.9523 0.85%
2018-01-05 0 0.118 0.115 0.118 0.114 0.120 1,316,000 154,420 0.1173 1.963 1.913 1.963 1.896 1.996 79,107 1.9520 -0.84%
2018-01-04 0 0.119 0.114 0.119 0.114 0.121 3,782,000 442,690 0.1171 1.980 1.896 1.980 1.896 2.013 227,343 1.9472 0.00%
2018-01-03 0 0.119 0.115 0.119 0.116 0.123 1,174,000 136,868 0.1166 1.980 1.913 1.980 1.930 2.046 70,571 1.9394 -1.65%
2018-01-02 0 0.121 0.117 0.121 0.117 0.125 458,000 54,934 0.1199 2.013 1.946 2.013 1.946 2.079 27,531 1.9953 0.83%
2017-12-29 0 0.120 0.115 0.120 0.115 0.125 1,770,000 205,402 0.1160 1.996 1.913 1.996 1.913 2.079 106,398 1.9305 0.84%
2017-12-28 0 0.119 0.113 0.119 0.113 0.124 1,870,000 217,124 0.1161 1.980 1.880 1.980 1.880 2.063 112,409 1.9316 0.85%
2017-12-27 0 0.118 0.114 0.118 0.114 0.120 2,614,000 309,654 0.1185 1.963 1.896 1.963 1.896 1.996 157,132 1.9707 0.85%
2017-12-22 0 0.117 0.112 0.117 0.112 0.120 4,008,000 461,572 0.1152 1.946 1.863 1.946 1.863 1.996 240,928 1.9158 0.00%
2017-12-21 0 0.117 0.114 0.117 0.113 0.120 1,690,000 197,320 0.1168 1.946 1.896 1.946 1.880 1.996 101,589 1.9423 3.54%
2017-12-20 0 0.113 0.111 0.113 0.111 0.120 3,976,000 467,164 0.1175 1.880 1.847 1.880 1.847 1.996 239,005 1.9546 0.00%
2017-12-19 0 0.113 0.111 0.113 0.113 0.114 776,000 88,140 0.1136 1.880 1.847 1.880 1.880 1.896 46,647 1.8895 0.00%
2017-12-18 0 0.113 0.111 0.113 0.110 0.120 4,286,000 480,718 0.1122 1.880 1.847 1.880 1.830 1.996 257,639 1.8659 -0.88%
2017-12-15 0 0.114 0.110 0.114 0.110 0.114 320,000 35,408 0.1107 1.896 1.830 1.896 1.830 1.896 19,236 1.8407 1.79%
2017-12-14 0 0.112 0.110 0.112 0.109 0.120 1,528,000 168,834 0.1105 1.863 1.830 1.863 1.813 1.996 91,851 1.8381 -1.75%
2017-12-13 0 0.114 0.110 0.114 0.109 0.120 10,070,000 1,128,160 0.1120 1.896 1.830 1.896 1.813 1.996 605,326 1.8637 0.00%
2017-12-12 0 0.114 0.109 0.114 0.110 0.117 3,394,000 388,178 0.1144 1.896 1.813 1.896 1.830 1.946 204,020 1.9027 3.64%
2017-12-11 0 0.110 0.106 0.110 0.105 0.111 1,872,000 201,754 0.1078 1.830 1.763 1.830 1.747 1.847 112,529 1.7929 -0.90%
2017-12-08 0 0.111 0.106 0.111 0.105 0.112 3,196,000 347,792 0.1088 1.847 1.763 1.847 1.747 1.863 192,117 1.8103 -0.89%
2017-12-07 0 0.112 0.108 0.112 0.108 0.112 1,880,000 207,390 0.1103 1.863 1.797 1.863 1.797 1.863 113,010 1.8351 1.82%
2017-12-06 0 0.110 0.105 0.110 0.105 0.115 3,880,000 435,704 0.1123 1.830 1.747 1.830 1.747 1.913 233,234 1.8681 -3.51%
2017-12-05 0 0.114 0.108 0.114 0.109 0.118 3,104,000 345,828 0.1114 1.896 1.797 1.896 1.813 1.963 186,587 1.8534 -0.87%
2017-12-04 0 0.115 0.112 0.116 0.111 0.117 1,590,000 180,236 0.1134 1.913 1.863 1.930 1.847 1.946 95,578 1.8858 1.77%
2017-12-01 0 0.113 0.111 0.113 0.112 0.116 1,454,000 164,384 0.1131 1.880 1.847 1.880 1.863 1.930 87,403 1.8808 -0.88%
2017-11-30 0 0.114 0.110 0.114 0.110 0.115 1,424,000 161,146 0.1132 1.896 1.830 1.896 1.830 1.913 85,599 1.8826 0.88%
2017-11-29 0 0.113 0.109 0.114 0.110 0.118 1,908,000 214,634 0.1125 1.880 1.813 1.896 1.830 1.963 114,693 1.8714 -4.24%
2017-11-28 0 0.118 0.112 0.118 0.113 0.120 2,208,000 259,848 0.1177 1.963 1.863 1.963 1.880 1.996 132,727 1.9578 -1.67%
2017-11-27 0 0.120 0.115 0.120 0.116 0.125 2,622,000 322,374 0.1229 1.996 1.913 1.996 1.930 2.079 157,613 2.0453 0.00%
2017-11-24 0 0.120 0.112 0.120 0.111 0.122 2,534,000 288,046 0.1137 1.996 1.863 1.996 1.847 2.030 152,323 1.8910 6.19%
2017-11-23 0 0.113 0.111 0.113 0.111 0.116 1,522,000 172,344 0.1132 1.880 1.847 1.880 1.847 1.930 91,490 1.8837 -2.59%
2017-11-22 0 0.116 0.115 0.116 0.109 0.117 4,958,000 555,838 0.1121 1.930 1.913 1.930 1.813 1.946 298,034 1.8650 0.00%
2017-11-21 0 0.116 0.112 0.116 0.110 0.118 5,598,000 643,704 0.1150 1.930 1.863 1.930 1.830 1.963 336,506 1.9129 -0.85%
2017-11-20 0 0.117 0.114 0.117 0.113 0.123 4,498,000 530,404 0.1179 1.946 1.896 1.946 1.880 2.046 270,383 1.9617 -0.85%
2017-11-17 0 0.118 0.116 0.118 0.115 0.119 2,068,000 241,714 0.1169 1.963 1.930 1.963 1.913 1.980 124,311 1.9444 0.00%
2017-11-16 0 0.118 0.114 0.118 0.114 0.119 2,626,000 306,576 0.1167 1.963 1.896 1.963 1.896 1.980 157,854 1.9422 0.85%
2017-11-15 0 0.117 0.113 0.117 0.114 0.122 4,516,000 530,576 0.1175 1.946 1.880 1.946 1.896 2.030 271,465 1.9545 -2.50%
2017-11-14 0 0.120 0.116 0.120 0.117 0.125 1,698,000 203,112 0.1196 1.996 1.930 1.996 1.946 2.079 102,070 1.9899 0.00%
2017-11-13 0 0.120 0.117 0.120 0.117 0.124 1,884,000 223,016 0.1184 1.996 1.946 1.996 1.946 2.063 113,251 1.9692 0.00%
2017-11-10 0 0.120 0.117 0.120 0.112 0.125 12,698,000 1,523,496 0.1200 1.996 1.946 1.996 1.863 2.079 763,300 1.9959 2.56%
2017-11-09 0 0.117 0.115 0.117 0.108 0.127 48,636,000 5,773,404 0.1187 1.946 1.913 1.946 1.797 2.113 2,923,599 1.9748 -7.87%
2017-11-08 0 0.127 0.124 0.127 0.123 0.128 9,120,000 1,137,916 0.1248 2.113 2.063 2.113 2.046 2.129 548,220 2.0757 -0.78%
2017-11-07 0 0.128 0.124 0.128 0.124 0.129 1,372,000 172,760 0.1259 2.129 2.063 2.129 2.063 2.146 82,473 2.0947 0.79%
2017-11-06 0 0.127 0.124 0.127 0.124 0.130 9,294,000 1,181,074 0.1271 2.113 2.063 2.113 2.063 2.163 558,679 2.1140 0.00%
2017-11-03 0 0.127 0.124 0.127 0.124 0.133 2,908,000 367,722 0.1265 2.113 2.063 2.113 2.063 2.213 174,805 2.1036 -2.31%
2017-11-02 0 0.130 0.128 0.130 0.126 0.135 2,902,000 380,092 0.1310 2.163 2.129 2.163 2.096 2.246 174,445 2.1789 0.00%
2017-11-01 0 0.130 0.127 0.130 0.126 0.132 4,062,000 522,272 0.1286 2.163 2.113 2.163 2.096 2.196 244,174 2.1389 -1.52%
2017-10-31 0 0.132 0.128 0.132 0.128 0.132 3,536,000 460,062 0.1301 2.196 2.129 2.196 2.129 2.196 212,555 2.1644 1.54%
2017-10-30 0 0.130 0.127 0.130 0.125 0.133 4,534,000 586,862 0.1294 2.163 2.113 2.163 2.079 2.213 272,547 2.1533 0.00%
2017-10-27 0 0.130 0.127 0.130 0.125 0.134 15,290,000 1,988,922 0.1301 2.163 2.113 2.163 2.079 2.229 919,110 2.1640 -2.26%
2017-10-26 0 0.133 0.128 0.133 0.128 0.133 2,890,000 379,586 0.1313 2.213 2.129 2.213 2.129 2.213 173,723 2.1850 -0.75%
2017-10-25 0 0.134 0.130 0.134 0.124 0.134 12,670,000 1,612,860 0.1273 2.229 2.163 2.229 2.063 2.229 761,617 2.1177 4.69%
2017-10-24 0 0.128 0.125 0.128 0.125 0.138 8,700,000 1,114,884 0.1281 2.129 2.079 2.129 2.079 2.296 522,973 2.1318 -5.19%
2017-10-23 0 0.135 0.131 0.135 0.130 0.139 3,254,000 434,782 0.1336 2.246 2.179 2.246 2.163 2.312 195,604 2.2228 0.00%
2017-10-20 0 0.135 0.128 0.135 0.125 0.136 42,404,000 5,456,168 0.1287 2.246 2.129 2.246 2.079 2.262 2,548,982 2.1405 -0.74%
2017-10-19 0 0.136 0.132 0.136 0.128 0.140 6,638,000 883,880 0.1332 2.262 2.196 2.262 2.129 2.329 399,022 2.2151 1.49%
2017-10-18 0 0.134 0.127 0.134 0.123 0.134 21,678,000 2,836,026 0.1308 2.229 2.113 2.229 2.046 2.229 1,303,104 2.1764 8.06%
2017-10-17 0 0.124 0.123 0.125 0.121 0.140 89,686,000 12,073,144 0.1346 2.063 2.046 2.079 2.013 2.329 5,391,190 2.2394 -11.43%
2017-10-16 0 0.140 0.138 0.140 0.138 0.144 32,918,000 4,579,898 0.1391 2.329 2.296 2.329 2.296 2.396 1,978,761 2.3145 0.00%
2017-10-13 0 0.140 0.136 0.140 0.132 0.140 9,342,000 1,288,122 0.1379 2.329 2.262 2.329 2.196 2.329 561,565 2.2938 0.00%
2017-10-12 0 0.140 0.137 0.140 0.138 0.143 8,174,000 1,135,508 0.1389 2.329 2.279 2.329 2.296 2.379 491,354 2.3110 0.72%
2017-10-11 0 0.139 0.137 0.139 0.137 0.143 7,734,000 1,075,484 0.1391 2.312 2.279 2.312 2.279 2.379 464,905 2.3133 -1.42%
2017-10-10 0 0.141 0.140 0.142 0.141 0.146 7,476,000 1,067,988 0.1429 2.346 2.329 2.362 2.346 2.429 449,396 2.3765 0.71%
2017-10-09 0 0.140 0.137 0.138 0.137 0.144 7,890,000 1,088,008 0.1379 2.329 2.279 2.296 2.279 2.396 474,282 2.2940 0.72%
2017-10-06 0 0.139 0.137 0.139 0.136 0.140 7,416,000 1,024,422 0.1381 2.312 2.279 2.312 2.262 2.329 445,789 2.2980 -0.71%
2017-10-04 0 0.140 0.138 0.140 0.136 0.144 6,855,980 958,607 0.1398 2.329 2.296 2.329 2.262 2.396 412,126 2.3260 -2.10%
2017-10-03 0 0.143 0.142 0.143 0.136 0.143 4,608,000 641,856 0.1393 2.379 2.362 2.379 2.262 2.379 276,995 2.3172 2.14%
2017-09-29 0 0.140 0.138 0.141 0.136 0.145 9,440,000 1,322,840 0.1401 2.329 2.296 2.346 2.262 2.412 567,456 2.3312 0.00%
2017-09-28 0 0.140 0.139 0.140 0.135 0.144 6,906,000 968,276 0.1402 2.329 2.312 2.329 2.246 2.396 415,132 2.3325 -2.10%
2017-09-27 0 0.143 0.142 0.143 0.140 0.145 5,670,000 807,854 0.1425 2.379 2.362 2.379 2.329 2.412 340,834 2.3702 -1.38%
2017-09-26 0 0.145 0.144 0.145 0.142 0.147 42,116,000 6,092,252 0.1447 2.412 2.396 2.412 2.362 2.445 2,531,670 2.4064 0.00%
2017-09-25 0 0.145 0.144 0.146 0.143 0.151 56,936,000 8,458,528 0.1486 2.412 2.396 2.429 2.379 2.512 3,422,528 2.4714 -0.68%
2017-09-22 0 0.146 0.145 0.146 0.125 0.149 19,736,000 2,782,450 0.1410 2.429 2.412 2.429 2.079 2.479 1,186,367 2.3454 -0.68%
2017-09-21 0 0.147 0.144 0.145 0.142 0.153 12,010,000 1,749,246 0.1456 2.445 2.396 2.412 2.362 2.545 721,943 2.4230 -2.00%
2017-09-20 0 0.150 0.145 0.152 0.143 0.154 29,082,000 4,285,136 0.1473 2.495 2.412 2.529 2.379 2.562 1,748,172 2.4512 4.17%
2017-09-19 0 0.144 0.142 0.144 0.140 0.148 19,650,000 2,807,626 0.1429 2.396 2.362 2.396 2.329 2.462 1,181,198 2.3769 0.00%
2017-09-18 0 0.144 0.144 0.146 0.140 0.160 133,474,000 19,968,632 0.1496 2.396 2.396 2.429 2.329 2.662 8,023,367 2.4888 7.46%
2017-09-15 0 0.134 0.133 0.134 0.124 0.134 14,902,000 1,932,664 0.1297 2.229 2.213 2.229 2.063 2.229 895,787 2.1575 5.51%
2017-09-14 0 0.127 0.126 0.127 0.121 0.128 11,840,000 1,481,720 0.1251 2.113 2.096 2.113 2.013 2.129 711,724 2.0819 0.79%
2017-09-13 0 0.126 0.126 0.127 0.119 0.129 19,336,000 2,418,172 0.1251 2.096 2.096 2.113 1.980 2.146 1,162,322 2.0805 2.44%
2017-09-12 0 0.123 0.122 0.125 0.122 0.136 8,504,000 1,073,224 0.1262 2.046 2.030 2.079 2.030 2.262 511,191 2.0995 -6.82%
2017-09-11 0 0.132 0.127 0.132 0.121 0.133 15,834,000 2,014,220 0.1272 2.196 2.113 2.196 2.013 2.213 951,811 2.1162 4.76%
2017-09-08 0 0.126 0.125 0.126 0.118 0.134 19,422,000 2,441,562 0.1257 2.096 2.079 2.096 1.963 2.229 1,167,492 2.0913 0.80%
2017-09-07 0 0.125 0.122 0.125 0.115 0.126 27,176,000 3,255,140 0.1198 2.079 2.030 2.079 1.913 2.096 1,633,599 1.9926 1.63%
2017-09-06 0 0.123 0.122 0.123 0.100 0.140 124,588,000 15,433,658 0.1239 2.046 2.030 2.046 1.664 2.329 7,489,214 2.0608 23.00%
2017-09-05 0 0.100 0.099 0.104 0.096 0.104 7,622,000 770,744 0.1011 1.664 1.647 1.730 1.597 1.730 458,172 1.6822 2.04%
2017-09-04 0 0.098 0.094 0.099 0.094 0.099 3,294,000 315,518 0.0958 1.630 1.564 1.647 1.564 1.647 198,008 1.5935 1.03%
2017-09-01 0 0.097 0.094 0.097 0.094 0.099 4,500,000 435,320 0.0967 1.614 1.564 1.614 1.564 1.647 270,503 1.6093 1.04%
2017-08-31 0 0.096 0.092 0.097 0.090 0.098 10,090,000 950,300 0.0942 1.597 1.530 1.614 1.497 1.630 606,528 1.5668 3.23%
2017-08-30 0 0.093 0.092 0.093 0.092 0.096 2,320,000 217,940 0.0939 1.547 1.530 1.547 1.530 1.597 139,459 1.5627 0.00%
2017-08-29 0 0.093 0.090 0.093 0.091 0.095 4,520,000 419,060 0.0927 1.547 1.497 1.547 1.514 1.580 271,706 1.5423 2.20%
2017-08-28 0 0.091 0.091 0.092 0.088 0.092 4,670,000 427,632 0.0916 1.514 1.514 1.530 1.464 1.530 280,722 1.5233 -1.09%
2017-08-25 0 0.092 0.090 0.093 0.089 0.092 580,000 52,360 0.0903 1.530 1.497 1.547 1.481 1.530 34,865 1.5018 3.37%
2017-08-24 0 0.089 0.087 0.089 0.090 0.094 220,000 20,040 0.0911 1.481 1.447 1.481 1.497 1.564 13,225 1.5154 -2.20%
2017-08-22 0 0.091 0.089 0.091 0.089 0.091 22,000 1,962 0.0892 1.514 1.481 1.514 1.481 1.514 1,322 1.4836 -1.09%
2017-08-21 0 0.092 0.090 0.092 0.089 0.099 1,342,000 122,336 0.0912 1.530 1.497 1.530 1.481 1.647 80,670 1.5165 2.22%
2017-08-18 0 0.090 0.090 0.091 0.090 0.090 1,040,000 93,600 0.0900 1.497 1.497 1.514 1.497 1.497 62,516 1.4972 -3.23%
2017-08-17 0 0.093 0.090 0.093 0.090 0.093 204,000 18,708 0.0917 1.547 1.497 1.547 1.497 1.547 12,263 1.5256 1.09%
2017-08-16 0 0.092 0.089 0.092 0.087 0.094 2,022,000 184,860 0.0914 1.530 1.481 1.530 1.447 1.564 121,546 1.5209 2.22%
2017-08-15 0 0.090 0.087 0.090 0.087 0.093 720,000 64,450 0.0895 1.497 1.447 1.497 1.447 1.547 43,281 1.4891 0.00%
2017-08-14 0 0.090 0.089 0.090 - - 0 0 - 1.497 1.481 1.497 - - 0 - 0.00%
2017-08-11 0 0.090 0.089 0.090 0.089 0.090 1,898,000 170,022 0.0896 1.497 1.481 1.497 1.481 1.497 114,092 1.4902 1.12%
2017-08-10 0 0.089 0.089 0.090 0.089 0.093 2,858,000 259,388 0.0908 1.481 1.481 1.497 1.481 1.547 171,800 1.5098 -7.29%
2017-08-09 0 0.096 0.096 0.097 0.089 0.097 4,066,000 379,810 0.0934 1.597 1.597 1.614 1.481 1.614 244,415 1.5540 1.05%
2017-08-08 0 0.095 0.093 0.095 0.089 0.098 8,414,000 788,388 0.0937 1.580 1.547 1.580 1.481 1.630 505,781 1.5588 6.74%
2017-08-07 0 0.089 0.089 0.090 0.089 0.089 10,000 890 0.0890 1.481 1.481 1.497 1.481 1.481 601 1.4806 -2.20%
2017-08-04 0 0.091 0.087 0.091 0.090 0.091 300,000 27,200 0.0907 1.514 1.447 1.514 1.497 1.514 18,034 1.5083 0.00%
2017-08-03 0 0.091 0.087 0.091 0.086 0.092 2,958,000 262,530 0.0888 1.514 1.447 1.514 1.431 1.530 177,811 1.4765 1.11%
2017-08-02 0 0.090 0.088 0.091 0.085 0.093 5,044,000 441,942 0.0876 1.497 1.464 1.514 1.414 1.547 303,204 1.4576 0.00%
2017-08-01 0 0.090 0.087 0.090 0.087 0.091 18,000 1,582 0.0879 1.497 1.447 1.497 1.447 1.514 1,082 1.4621 1.12%
2017-07-31 0 0.089 0.089 0.091 0.085 0.095 2,622,000 228,342 0.0871 1.481 1.481 1.514 1.414 1.580 157,613 1.4487 -6.32%
2017-07-28 0 0.095 0.093 0.095 0.088 0.095 1,478,000 134,216 0.0908 1.580 1.547 1.580 1.464 1.580 88,845 1.5107 3.26%
2017-07-27 0 0.092 0.089 0.092 0.089 0.093 598,000 53,894 0.0901 1.530 1.481 1.530 1.481 1.547 35,947 1.4993 0.00%
2017-07-26 0 0.092 0.089 0.092 0.091 0.092 412,000 37,894 0.0920 1.530 1.481 1.530 1.514 1.530 24,766 1.5301 -2.13%
2017-07-25 0 0.094 0.091 0.094 0.094 0.094 2,000 188 0.0940 1.564 1.514 1.564 1.564 1.564 120 1.5638 -2.08%
2017-07-24 0 0.096 0.094 0.096 0.093 0.097 526,000 48,962 0.0931 1.597 1.564 1.597 1.547 1.614 31,619 1.5485 -1.03%
2017-07-21 0 0.097 0.094 0.097 0.092 0.101 396,000 36,462 0.0921 1.614 1.564 1.614 1.530 1.680 23,804 1.5317 1.04%
2017-07-20 0 0.096 0.094 0.096 0.093 0.099 488,000 46,710 0.0957 1.597 1.564 1.597 1.547 1.647 29,335 1.5923 -5.88%
2017-07-19 0 0.102 0.095 0.102 0.085 0.102 9,802,000 908,266 0.0927 1.697 1.580 1.697 1.414 1.697 589,216 1.5415 4.08%
2017-07-18 0 0.098 0.094 0.100 0.087 0.104 4,330,000 404,850 0.0935 1.630 1.564 1.664 1.447 1.730 260,284 1.5554 7.69%
2017-07-17 0 0.091 0.087 0.091 0.087 0.091 420,000 36,878 0.0878 1.514 1.447 1.514 1.447 1.514 25,247 1.4607 -1.09%
2017-07-14 0 0.092 0.091 0.092 0.087 0.094 1,948,000 175,150 0.0899 1.530 1.514 1.530 1.447 1.564 117,098 1.4958 -1.08%
2017-07-13 0 0.093 0.090 0.093 0.085 0.093 1,984,000 176,496 0.0890 1.547 1.497 1.547 1.414 1.547 119,262 1.4799 4.49%
2017-07-12 0 0.089 0.087 0.089 0.087 0.091 3,260,000 293,060 0.0899 1.481 1.447 1.481 1.447 1.514 195,965 1.4955 -3.26%
2017-07-11 0 0.092 0.087 0.092 0.085 0.093 1,174,000 105,534 0.0899 1.530 1.447 1.530 1.414 1.547 70,571 1.4954 -3.16%
2017-07-10 0 0.095 0.092 0.095 0.095 0.098 102,000 9,696 0.0951 1.580 1.530 1.580 1.580 1.630 6,131 1.5814 0.00%
2017-07-07 0 0.095 0.092 0.095 0.090 0.098 326,000 30,290 0.0929 1.580 1.530 1.580 1.497 1.630 19,596 1.5457 -2.06%
2017-07-06 0 0.097 0.087 0.097 0.090 0.097 266,000 25,172 0.0946 1.614 1.447 1.614 1.497 1.614 15,990 1.5743 4.30%
2017-07-05 0 0.093 0.084 0.093 - - 0 0 - 1.547 1.397 1.547 - - 0 - 0.00%
2017-07-04 0 0.093 0.087 0.093 0.090 0.095 658,000 59,666 0.0907 1.547 1.447 1.547 1.497 1.580 39,554 1.5085 1.09%
2017-07-03 0 0.092 0.095 0.096 0.092 0.099 1,124,000 106,220 0.0945 1.530 1.580 1.597 1.530 1.647 67,566 1.5721 -7.07%
2017-06-30 0 0.099 0.094 0.100 0.093 0.100 4,596,000 445,986 0.0970 1.647 1.564 1.664 1.547 1.664 276,274 1.6143 8.79%
2017-06-29 0 0.091 0.090 0.092 0.089 0.095 1,836,000 165,280 0.0900 1.514 1.497 1.530 1.481 1.580 110,365 1.4976 1.11%
2017-06-28 0 0.090 0.083 0.090 0.083 0.099 4,296,000 389,070 0.0906 1.497 1.381 1.497 1.381 1.647 258,240 1.5066 -8.16%
2017-06-27 0 0.098 0.098 0.099 0.093 0.100 614,000 59,222 0.0965 1.630 1.630 1.647 1.547 1.664 36,909 1.6046 -4.85%
2017-06-26 0 0.103 0.103 0.104 0.099 0.104 812,000 81,286 0.1001 1.713 1.713 1.730 1.647 1.730 48,811 1.6653 4.04%
2017-06-23 0 0.099 0.098 0.099 0.095 0.099 242,000 23,398 0.0967 1.647 1.630 1.647 1.580 1.647 14,547 1.6084 -1.00%
2017-06-22 0 0.100 0.099 0.100 0.096 0.103 304,000 30,024 0.0988 1.664 1.647 1.664 1.597 1.713 18,274 1.6430 0.00%
2017-06-21 0 0.100 0.099 0.100 0.095 0.107 632,000 64,940 0.1028 1.664 1.647 1.664 1.580 1.780 37,991 1.7094 0.00%
2017-06-20 0 0.100 0.097 0.100 0.097 0.105 1,334,000 132,942 0.0997 1.664 1.614 1.664 1.614 1.747 80,189 1.6579 -0.99%
2017-06-19 0 0.101 0.100 0.102 0.096 0.114 5,266,000 536,934 0.1020 1.680 1.664 1.697 1.597 1.896 316,549 1.6962 4.12%
2017-06-16 0 0.097 0.093 0.097 0.083 0.097 4,126,000 379,172 0.0919 1.614 1.547 1.614 1.381 1.614 248,021 1.5288 5.43%
2017-06-15 0 0.092 0.086 0.092 - - 0 0 - 1.530 1.431 1.530 - - 0 - 0.00%
2017-06-14 0 0.092 0.091 0.092 0.089 0.092 3,850,000 346,028 0.0899 1.530 1.514 1.530 1.481 1.530 231,431 1.4952 -1.08%
2017-06-13 0 0.093 0.091 0.093 0.088 0.093 1,844,000 168,198 0.0912 1.547 1.514 1.547 1.464 1.547 110,846 1.5174 2.20%
2017-06-12 0 0.091 0.089 0.091 0.089 0.095 1,438,000 130,456 0.0907 1.514 1.481 1.514 1.481 1.580 86,441 1.5092 1.11%
2017-06-09 0 0.090 0.088 0.090 0.088 0.094 2,738,000 247,328 0.0903 1.497 1.464 1.497 1.464 1.564 164,586 1.5027 -4.26%
2017-06-08 0 0.094 0.092 0.093 0.092 0.095 42,000 3,904 0.0930 1.564 1.530 1.547 1.530 1.580 2,525 1.5463 1.08%
2017-06-07 0 0.093 0.092 0.093 0.090 0.095 680,000 63,088 0.0928 1.547 1.530 1.547 1.497 1.580 40,876 1.5434 0.00%
2017-06-06 0 0.093 0.091 0.093 0.090 0.093 480,000 44,048 0.0918 1.547 1.514 1.547 1.497 1.547 28,854 1.5266 0.00%
2017-06-05 0 0.093 0.090 0.093 0.089 0.093 744,000 68,402 0.0919 1.547 1.497 1.547 1.481 1.547 44,723 1.5295 -1.06%
2017-06-02 0 0.094 0.093 0.094 0.088 0.095 1,192,000 110,020 0.0923 1.564 1.547 1.564 1.464 1.580 71,653 1.5354 -1.05%
2017-06-01 0 0.095 0.092 0.095 0.095 0.096 414,000 39,334 0.0950 1.580 1.530 1.580 1.580 1.597 24,886 1.5805 -1.04%
2017-05-31 0 0.096 0.094 0.097 0.092 0.097 658,000 62,436 0.0949 1.597 1.564 1.614 1.530 1.614 39,554 1.5785 0.00%
2017-05-29 0 0.096 0.094 0.096 0.092 0.098 1,442,000 136,266 0.0945 1.597 1.564 1.597 1.530 1.630 86,681 1.5720 -2.04%
2017-05-26 0 0.098 0.096 0.098 0.094 0.098 1,250,000 121,570 0.0973 1.630 1.597 1.630 1.564 1.630 75,140 1.6179 0.00%
2017-05-25 0 0.098 0.097 0.098 0.091 0.098 1,442,000 136,954 0.0950 1.630 1.614 1.630 1.514 1.630 86,681 1.5800 0.00%
2017-05-24 0 0.098 0.097 0.098 0.094 0.099 294,000 28,470 0.0968 1.630 1.614 1.630 1.564 1.647 17,673 1.6109 2.08%
2017-05-23 0 0.096 0.095 0.096 0.095 0.098 1,382,000 132,668 0.0960 1.597 1.580 1.597 1.580 1.630 83,075 1.5970 -3.03%
2017-05-22 0 0.099 0.095 0.099 0.095 0.105 3,374,000 327,766 0.0971 1.647 1.580 1.647 1.580 1.747 202,817 1.6161 -1.00%
2017-05-19 0 0.100 0.098 0.100 0.094 0.110 7,492,000 756,036 0.1009 1.664 1.630 1.664 1.564 1.830 450,358 1.6787 2.04%
2017-05-18 0 0.098 0.097 0.098 0.091 0.100 4,608,000 445,220 0.0966 1.630 1.614 1.630 1.514 1.664 276,995 1.6073 4.26%
2017-05-17 0 0.094 0.093 0.094 0.093 0.096 996,000 94,406 0.0948 1.564 1.547 1.564 1.547 1.597 59,871 1.5768 1.08%
2017-05-16 0 0.093 0.092 0.093 0.092 0.094 904,000 83,954 0.0929 1.547 1.530 1.547 1.530 1.564 54,341 1.5449 -2.11%
2017-05-15 0 0.095 0.094 0.095 0.094 0.097 570,000 53,678 0.0942 1.580 1.564 1.580 1.564 1.614 34,264 1.5666 -2.06%
2017-05-12 0 0.097 0.094 0.097 0.092 0.098 722,000 68,914 0.0954 1.614 1.564 1.614 1.530 1.630 43,401 1.5879 0.00%
2017-05-11 0 0.097 0.095 0.097 0.094 0.103 5,384,000 512,168 0.0951 1.614 1.580 1.614 1.564 1.713 323,642 1.5825 3.19%
2017-05-10 0 0.094 0.093 0.094 0.090 0.098 1,482,000 137,382 0.0927 1.564 1.547 1.564 1.497 1.630 89,086 1.5421 -2.08%
2017-05-09 0 0.096 0.096 0.097 0.094 0.098 2,644,000 252,758 0.0956 1.597 1.597 1.614 1.564 1.630 158,936 1.5903 -2.04%
2017-05-08 0 0.098 0.095 0.098 0.094 0.103 562,000 53,514 0.0952 1.630 1.580 1.630 1.564 1.713 33,783 1.5841 0.00%
2017-05-05 0 0.098 0.095 0.098 0.091 0.098 1,292,000 123,058 0.0952 1.630 1.580 1.630 1.514 1.630 77,664 1.5845 -1.01%
2017-05-04 0 0.099 0.091 0.098 0.100 0.100 10,000 1,000 0.1000 1.647 1.514 1.630 1.664 1.664 601 1.6636 2.06%
2017-05-02 0 0.097 0.097 0.098 0.096 0.100 790,000 76,600 0.0970 1.614 1.614 1.630 1.597 1.664 47,488 1.6130 -3.00%
2017-04-28 0 0.100 0.096 0.100 0.090 0.101 548,000 52,478 0.0958 1.664 1.597 1.664 1.497 1.680 32,941 1.5931 2.04%
2017-04-27 0 0.098 0.097 0.100 0.095 0.101 752,000 72,932 0.0970 1.630 1.614 1.664 1.580 1.680 45,204 1.6134 0.00%
2017-04-26 0 0.098 0.096 0.099 0.095 0.103 802,000 77,658 0.0968 1.630 1.597 1.647 1.580 1.713 48,210 1.6108 -2.00%
2017-04-25 0 0.100 0.095 0.100 0.086 0.108 3,178,000 308,146 0.0970 1.664 1.580 1.664 1.431 1.797 191,035 1.6130 2.04%
2017-04-24 0 0.098 0.096 0.098 0.099 0.099 100,000 9,900 0.0990 1.630 1.597 1.630 1.647 1.647 6,011 1.6469 -2.00%
2017-04-21 0 0.100 0.100 0.103 0.096 0.102 844,000 84,524 0.1001 1.664 1.664 1.713 1.597 1.697 50,734 1.6660 -0.99%
2017-04-20 0 0.101 0.100 0.101 0.100 0.103 682,000 69,442 0.1018 1.680 1.664 1.680 1.664 1.713 40,996 1.6939 0.00%
2017-04-19 0 0.101 0.100 0.101 0.095 0.102 1,874,000 184,080 0.0982 1.680 1.664 1.680 1.580 1.697 112,650 1.6341 2.02%
2017-04-18 0 0.099 0.098 0.099 0.098 0.099 538,000 53,024 0.0986 1.647 1.630 1.647 1.630 1.647 32,340 1.6396 -1.98%
2017-04-13 0 0.101 0.101 0.103 0.100 0.100 30,000 3,000 0.1000 1.680 1.680 1.713 1.664 1.664 1,803 1.6636 0.00%
2017-04-12 0 0.101 0.101 0.103 0.100 0.108 2,894,000 294,748 0.1018 1.680 1.680 1.713 1.664 1.797 173,964 1.6943 1.00%
2017-04-11 0 0.100 0.100 0.103 0.100 0.109 3,284,000 335,144 0.1021 1.664 1.664 1.713 1.664 1.813 197,407 1.6977 -1.96%
2017-04-10 0 0.102 0.100 0.102 0.104 0.107 502,000 52,214 0.1040 1.697 1.664 1.697 1.730 1.780 30,176 1.7303 2.00%
2017-04-07 0 0.100 0.100 0.103 0.100 0.102 1,506,000 151,340 0.1005 1.664 1.664 1.713 1.664 1.697 90,528 1.6717 -2.91%
2017-04-06 0 0.103 0.102 0.104 0.101 0.108 2,066,000 212,226 0.1027 1.713 1.697 1.730 1.680 1.797 124,191 1.7089 0.98%
2017-04-05 0 0.102 0.102 0.104 0.100 0.105 2,950,000 300,082 0.1017 1.697 1.697 1.730 1.664 1.747 177,330 1.6922 -2.86%
2017-04-03 0 0.105 0.104 0.105 0.105 0.111 3,740,000 407,822 0.1090 1.747 1.730 1.747 1.747 1.847 224,818 1.8140 -2.78%
2017-03-31 0 0.108 0.109 0.110 0.092 0.115 8,268,000 840,234 0.1016 1.797 1.813 1.830 1.530 1.913 497,005 1.6906 12.50%
2017-03-30 0 0.096 0.095 0.096 0.095 0.098 1,378,000 132,064 0.0958 1.597 1.580 1.597 1.580 1.630 82,834 1.5943 -2.04%
2017-03-29 0 0.098 0.096 0.098 - - 0 0 - 1.630 1.597 1.630 - - 0 - -1.01%
2017-03-28 0 0.099 0.098 0.099 0.094 0.100 1,780,000 173,544 0.0975 1.647 1.630 1.647 1.564 1.664 106,999 1.6219 0.00%
2017-03-27 0 0.099 0.098 0.099 0.098 0.100 1,676,000 165,158 0.0985 1.647 1.630 1.647 1.630 1.664 100,747 1.6393 -1.00%
2017-03-24 0 0.100 0.100 0.101 0.098 0.100 1,280,000 126,796 0.0991 1.664 1.664 1.680 1.630 1.664 76,943 1.6479 -0.99%
2017-03-23 0 0.101 0.100 0.101 0.100 0.102 1,328,000 133,092 0.1002 1.680 1.664 1.680 1.664 1.697 79,829 1.6672 0.00%
2017-03-22 0 0.101 0.101 0.103 0.100 0.105 1,568,000 157,444 0.1004 1.680 1.680 1.713 1.664 1.747 94,255 1.6704 0.00%
2017-03-21 0 0.101 0.101 0.102 0.100 0.105 776,000 79,650 0.1026 1.680 1.680 1.697 1.664 1.747 46,647 1.7075 -0.98%
2017-03-20 0 0.102 0.101 0.102 0.101 0.104 2,330,000 239,250 0.1027 1.697 1.680 1.697 1.680 1.730 140,061 1.7082 0.00%
2017-03-17 0 0.102 0.101 0.102 0.100 0.102 444,000 45,120 0.1016 1.697 1.680 1.697 1.664 1.697 26,690 1.6905 -1.92%
2017-03-16 0 0.104 0.102 0.104 0.101 0.105 2,032,000 208,062 0.1024 1.730 1.697 1.730 1.680 1.747 122,147 1.7034 2.97%
2017-03-15 0 0.101 0.100 0.101 0.101 0.102 2,642,000 268,694 0.1017 1.680 1.664 1.680 1.680 1.697 158,815 1.6919 -0.98%
2017-03-14 0 0.102 0.101 0.102 0.100 0.104 676,000 68,168 0.1008 1.697 1.680 1.697 1.664 1.730 40,636 1.6775 0.00%
2017-03-13 0 0.102 0.102 0.103 0.102 0.105 5,410,000 560,212 0.1036 1.697 1.697 1.713 1.697 1.747 325,205 1.7226 -0.97%
2017-03-10 0 0.103 0.102 0.103 0.100 0.104 7,538,000 762,458 0.1011 1.713 1.697 1.713 1.664 1.730 453,123 1.6827 -0.96%
2017-03-09 0 0.104 0.101 0.104 0.100 0.110 1,286,000 134,532 0.1046 1.730 1.680 1.730 1.664 1.830 77,304 1.7403 0.00%
2017-03-08 0 0.104 0.103 0.106 0.100 0.106 1,506,000 156,562 0.1040 1.730 1.713 1.763 1.664 1.763 90,528 1.7294 1.96%
2017-03-07 0 0.102 0.102 0.105 0.098 0.102 2,282,000 230,006 0.1008 1.697 1.697 1.747 1.630 1.697 137,175 1.6767 0.00%
2017-03-06 0 0.102 0.101 0.102 0.097 0.105 9,042,000 911,514 0.1008 1.697 1.680 1.697 1.614 1.747 543,531 1.6770 -2.86%
2017-03-03 0 0.105 0.104 0.106 0.102 0.105 1,606,000 165,946 0.1033 1.747 1.730 1.763 1.697 1.747 96,540 1.7189 -0.94%
2017-03-02 0 0.106 0.106 0.109 0.106 0.107 514,000 54,978 0.1070 1.763 1.763 1.813 1.763 1.780 30,897 1.7794 -0.93%
2017-03-01 0 0.107 0.106 0.107 0.107 0.110 738,000 79,504 0.1077 1.780 1.763 1.780 1.780 1.830 44,363 1.7921 0.00%
2017-02-28 0 0.107 0.107 0.109 0.107 0.109 706,000 75,774 0.1073 1.780 1.780 1.813 1.780 1.813 42,439 1.7855 -2.73%
2017-02-27 0 0.110 0.107 0.110 0.109 0.111 200,000 22,040 0.1102 1.830 1.780 1.830 1.813 1.847 12,022 1.8332 0.92%
2017-02-24 0 0.109 0.106 0.110 0.106 0.110 702,000 75,502 0.1076 1.813 1.763 1.830 1.763 1.830 42,199 1.7892 0.00%
2017-02-23 0 0.109 0.108 0.109 0.108 0.111 1,442,000 157,452 0.1092 1.813 1.797 1.813 1.797 1.847 86,681 1.8164 -0.91%
2017-02-22 0 0.110 0.108 0.110 0.107 0.110 1,000,000 108,872 0.1089 1.830 1.797 1.830 1.780 1.830 60,112 1.8112 0.92%
2017-02-21 0 0.109 0.109 0.111 0.108 0.113 2,412,000 262,366 0.1088 1.813 1.813 1.847 1.797 1.880 144,990 1.8095 -0.91%
2017-02-20 0 0.110 0.108 0.110 0.107 0.112 2,690,000 294,446 0.1095 1.830 1.797 1.830 1.780 1.863 161,701 1.8209 0.00%
2017-02-17 0 0.110 0.108 0.111 0.107 0.113 8,348,000 909,690 0.1090 1.830 1.797 1.847 1.780 1.880 501,814 1.8128 -2.65%
2017-02-16 0 0.113 0.111 0.113 0.110 0.113 972,000 108,402 0.1115 1.880 1.847 1.880 1.830 1.880 58,429 1.8553 0.00%
2017-02-15 0 0.113 0.110 0.113 0.108 0.115 9,394,000 1,038,360 0.1105 1.880 1.830 1.880 1.797 1.913 564,691 1.8388 -1.74%
2017-02-14 0 0.115 0.112 0.115 0.108 0.115 4,724,000 526,462 0.1114 1.913 1.863 1.913 1.797 1.913 283,968 1.8539 0.00%
2017-02-13 0 0.115 0.114 0.115 0.112 0.116 5,752,000 655,362 0.1139 1.913 1.896 1.913 1.863 1.930 345,763 1.8954 2.68%
2017-02-10 0 0.112 0.112 0.115 0.112 0.116 996,000 112,612 0.1131 1.863 1.863 1.913 1.863 1.930 59,871 1.8809 -3.45%
2017-02-09 0 0.116 0.114 0.116 0.109 0.118 4,084,000 466,450 0.1142 1.930 1.896 1.930 1.813 1.963 245,497 1.9000 4.50%
2017-02-08 0 0.111 0.111 0.112 0.107 0.114 1,138,000 124,246 0.1092 1.847 1.847 1.863 1.780 1.896 68,407 1.8163 -2.63%
2017-02-07 0 0.114 0.111 0.114 0.109 0.115 224,000 25,036 0.1118 1.896 1.847 1.896 1.813 1.913 13,465 1.8593 0.00%
2017-02-06 0 0.114 0.112 0.114 0.110 0.114 1,468,000 162,910 0.1110 1.896 1.863 1.896 1.830 1.896 88,244 1.8461 0.88%
2017-02-03 0 0.113 0.112 0.114 0.112 0.114 420,000 47,518 0.1131 1.880 1.863 1.896 1.863 1.896 25,247 1.8821 -1.74%
2017-02-02 0 0.115 0.113 0.116 0.113 0.116 488,845 55,551 0.1136 1.913 1.880 1.930 1.880 1.930 29,385 1.8904 0.00%
2017-02-01 0 0.115 0.112 0.115 0.111 0.115 44,000 4,954 0.1126 1.913 1.863 1.913 1.847 1.913 2,645 1.8730 0.00%
2017-01-27 0 0.115 0.113 0.115 - - 0 0 - 1.913 1.880 1.913 - - 0 - 0.00%
2017-01-26 0 0.115 0.112 0.115 0.111 0.115 926,000 105,858 0.1143 1.913 1.863 1.913 1.847 1.913 55,664 1.9017 1.77%
2017-01-25 0 0.113 0.111 0.113 0.110 0.116 3,458,000 385,706 0.1115 1.880 1.847 1.880 1.830 1.930 207,867 1.8555 0.00%
2017-01-24 0 0.113 0.113 0.116 0.113 0.118 582,000 66,476 0.1142 1.880 1.880 1.930 1.880 1.963 34,985 1.9001 0.89%
2017-01-23 0 0.112 0.112 0.115 0.112 0.120 798,000 92,204 0.1155 1.863 1.863 1.913 1.863 1.996 47,969 1.9221 -2.61%
2017-01-20 0 0.115 0.112 0.115 0.110 0.118 13,552,000 1,551,394 0.1145 1.913 1.863 1.913 1.830 1.963 814,636 1.9044 0.00%
2017-01-19 0 0.115 0.112 0.115 0.110 0.115 672,000 76,000 0.1131 1.913 1.863 1.913 1.830 1.913 40,395 1.8814 0.00%
2017-01-18 0 0.115 0.111 0.117 0.111 0.119 696,000 79,706 0.1145 1.913 1.847 1.946 1.847 1.980 41,838 1.9051 0.00%
2017-01-17 0 0.115 0.113 0.115 0.109 0.115 2,764,000 312,424 0.1130 1.913 1.880 1.913 1.813 1.913 166,149 1.8804 0.88%
2017-01-16 0 0.114 0.114 0.116 0.114 0.118 390,000 44,590 0.1143 1.896 1.896 1.930 1.896 1.963 23,444 1.9020 -3.39%
2017-01-13 0 0.118 0.115 0.118 0.115 0.118 524,000 60,976 0.1164 1.963 1.913 1.963 1.913 1.963 31,499 1.9358 0.00%
2017-01-12 0 0.118 0.115 0.118 0.115 0.119 396,000 45,956 0.1161 1.963 1.913 1.963 1.913 1.980 23,804 1.9306 -0.84%
2017-01-11 0 0.119 0.118 0.120 0.115 0.120 1,546,000 178,814 0.1157 1.980 1.963 1.996 1.913 1.996 92,933 1.9241 1.71%
2017-01-10 0 0.117 0.117 0.118 0.115 0.119 1,472,000 170,696 0.1160 1.946 1.946 1.963 1.913 1.980 88,485 1.9291 -3.31%
2017-01-09 0 0.121 0.118 0.121 0.115 0.121 820,000 96,036 0.1171 2.013 1.963 2.013 1.913 2.013 49,292 1.9483 1.68%
2017-01-06 0 0.119 0.117 0.119 0.115 0.120 1,170,000 135,996 0.1162 1.980 1.946 1.980 1.913 1.996 70,331 1.9337 -1.65%
2017-01-05 0 0.121 0.117 0.121 0.115 0.123 556,000 65,872 0.1185 2.013 1.946 2.013 1.913 2.046 33,422 1.9709 0.83%
2017-01-04 0 0.120 0.117 0.121 0.117 0.124 120,000 14,266 0.1189 1.996 1.946 2.013 1.946 2.063 7,213 1.9777 0.00%
2017-01-03 0 0.120 0.118 0.120 0.115 0.121 790,000 92,942 0.1176 1.996 1.963 1.996 1.913 2.013 47,488 1.9572 1.69%
2016-12-30 0 0.118 0.118 0.120 0.118 0.124 518,000 62,182 0.1200 1.963 1.963 1.996 1.963 2.063 31,138 1.9970 -0.84%
2016-12-29 0 0.119 0.115 0.121 0.115 0.120 2,238,000 265,676 0.1187 1.980 1.913 2.013 1.913 1.996 134,530 1.9748 3.48%
2016-12-28 0 0.115 0.115 0.116 0.114 0.116 570,000 65,050 0.1141 1.913 1.913 1.930 1.896 1.930 34,264 1.8985 -3.36%
2016-12-23 0 0.119 0.118 0.119 0.115 0.120 542,000 62,954 0.1162 1.980 1.963 1.980 1.913 1.996 32,581 1.9323 0.85%
2016-12-22 0 0.118 0.117 0.118 0.115 0.120 1,872,000 220,274 0.1177 1.963 1.946 1.963 1.913 1.996 112,529 1.9575 1.72%
2016-12-21 0 0.116 0.115 0.116 0.115 0.118 904,000 105,236 0.1164 1.930 1.913 1.930 1.913 1.963 54,341 1.9366 0.00%
2016-12-20 0 0.116 0.115 0.118 0.114 0.118 480,000 55,410 0.1154 1.930 1.913 1.963 1.896 1.963 28,854 1.9204 -1.69%
2016-12-19 0 0.118 0.117 0.118 0.114 0.118 3,036,000 351,716 0.1158 1.963 1.946 1.963 1.896 1.963 182,500 1.9272 -1.67%
2016-12-16 0 0.120 0.115 0.120 0.113 0.120 2,280,000 265,168 0.1163 1.996 1.913 1.996 1.880 1.996 137,055 1.9348 5.26%
2016-12-15 0 0.114 0.114 0.117 0.113 0.117 3,838,000 442,310 0.1152 1.896 1.896 1.946 1.880 1.946 230,709 1.9172 -2.56%
2016-12-14 0 0.117 0.115 0.117 0.113 0.118 1,216,000 140,386 0.1154 1.946 1.913 1.946 1.880 1.963 73,096 1.9206 3.54%
2016-12-13 0 0.113 0.113 0.117 0.111 0.118 3,178,000 363,294 0.1143 1.880 1.880 1.946 1.847 1.963 191,035 1.9017 -3.42%
2016-12-12 0 0.117 0.116 0.117 0.114 0.120 1,488,000 174,166 0.1170 1.946 1.930 1.946 1.896 1.996 89,446 1.9472 0.00%
2016-12-09 0 0.117 0.117 0.119 0.117 0.122 2,876,000 341,656 0.1188 1.946 1.946 1.980 1.946 2.030 172,882 1.9762 -1.68%
2016-12-08 0 0.119 0.117 0.125 0.117 0.125 6,046,000 713,250 0.1180 1.980 1.946 2.079 1.946 2.079 363,436 1.9625 0.00%
2016-12-07 0 0.119 0.118 0.119 0.119 0.122 796,000 95,164 0.1196 1.980 1.963 1.980 1.980 2.030 47,849 1.9888 -0.83%
2016-12-06 0 0.120 0.120 0.121 0.118 0.122 1,840,000 219,590 0.1193 1.996 1.996 2.013 1.963 2.030 110,606 1.9853 0.00%
2016-12-05 0 0.120 0.118 0.120 0.119 0.123 1,004,000 119,736 0.1193 1.996 1.963 1.996 1.980 2.046 60,352 1.9840 0.00%
2016-12-02 0 0.120 0.119 0.120 0.118 0.122 1,448,000 173,588 0.1199 1.996 1.980 1.996 1.963 2.030 87,042 1.9943 -0.83%
2016-12-01 0 0.121 0.121 0.122 0.118 0.123 5,998,000 730,542 0.1218 2.013 2.013 2.030 1.963 2.046 360,551 2.0262 0.83%
2016-11-30 0 0.120 0.119 0.120 0.118 0.121 6,840,000 817,748 0.1196 1.996 1.980 1.996 1.963 2.013 411,165 1.9889 -1.64%
2016-11-29 0 0.122 0.120 0.122 0.119 0.122 2,310,000 278,700 0.1206 2.030 1.996 2.030 1.980 2.030 138,858 2.0071 1.67%
2016-11-28 0 0.120 0.120 0.121 0.117 0.123 3,080,000 367,846 0.1194 1.996 1.996 2.013 1.946 2.046 185,144 1.9868 0.00%
2016-11-25 0 0.120 0.120 0.122 0.120 0.125 6,596,000 805,352 0.1221 1.996 1.996 2.030 1.996 2.079 396,498 2.0312 -0.83%
2016-11-24 0 0.121 0.121 0.122 0.111 0.131 26,614,000 3,235,052 0.1216 2.013 2.013 2.030 1.847 2.179 1,599,816 2.0221 -5.47%
2016-11-23 0 0.128 0.126 0.128 0.120 0.130 8,592,000 1,094,070 0.1273 2.129 2.096 2.129 1.996 2.163 516,481 2.1183 -2.29%
2016-11-22 0 0.131 0.129 0.131 0.129 0.132 3,840,000 499,372 0.1300 2.179 2.146 2.179 2.146 2.196 230,829 2.1634 0.77%
2016-11-21 0 0.130 0.129 0.132 0.126 0.136 7,146,000 929,610 0.1301 2.163 2.146 2.196 2.096 2.262 429,559 2.1641 -1.52%
2016-11-18 0 0.132 0.131 0.132 0.128 0.152 40,948,000 5,762,176 0.1407 2.196 2.179 2.196 2.129 2.529 2,461,460 2.3410 9.09%
2016-11-17 0 0.121 0.121 0.122 0.120 0.123 3,030,000 366,758 0.1210 2.013 2.013 2.030 1.996 2.046 182,139 2.0136 -3.20%
2016-11-16 0 0.125 0.122 0.125 0.121 0.126 2,544,000 315,488 0.1240 2.079 2.030 2.079 2.013 2.096 152,925 2.0630 2.46%
2016-11-15 0 0.122 0.121 0.124 0.121 0.126 2,712,000 333,830 0.1231 2.030 2.013 2.063 2.013 2.096 163,023 2.0477 -3.17%
2016-11-14 0 0.126 0.124 0.128 0.121 0.129 3,280,000 408,838 0.1246 2.096 2.063 2.129 2.013 2.146 197,167 2.0736 -1.56%
2016-11-11 0 0.128 0.128 0.132 0.126 0.135 1,022,000 131,490 0.1287 2.129 2.129 2.196 2.096 2.246 61,434 2.1403 -3.03%
2016-11-10 0 0.132 0.131 0.134 0.124 0.138 19,898,000 2,603,360 0.1308 2.196 2.179 2.229 2.063 2.296 1,196,105 2.1765 10.00%
2016-11-09 0 0.120 0.119 0.120 0.118 0.126 2,724,000 327,574 0.1203 1.996 1.980 1.996 1.963 2.096 163,745 2.0005 -4.00%
2016-11-08 0 0.125 0.124 0.126 0.123 0.126 3,786,000 472,064 0.1247 2.079 2.063 2.096 2.046 2.096 227,583 2.0742 1.63%
2016-11-07 0 0.123 0.122 0.123 0.121 0.127 3,326,000 415,070 0.1248 2.046 2.030 2.046 2.013 2.113 199,932 2.0761 1.65%
2016-11-04 0 0.121 0.119 0.121 0.118 0.122 3,998,000 481,246 0.1204 2.013 1.980 2.013 1.963 2.030 240,327 2.0025 0.00%
2016-11-03 0 0.121 0.119 0.121 0.115 0.126 4,534,000 550,298 0.1214 2.013 1.980 2.013 1.913 2.096 272,547 2.0191 0.83%
2016-11-02 0 0.120 0.119 0.120 0.119 0.123 4,944,000 594,188 0.1202 1.996 1.980 1.996 1.980 2.046 297,193 1.9993 -2.44%
2016-11-01 0 0.123 0.123 0.125 0.118 0.130 16,168,000 1,982,140 0.1226 2.046 2.046 2.079 1.963 2.163 971,888 2.0395 -4.65%
2016-10-31 0 0.129 0.129 0.130 0.128 0.135 7,846,000 1,022,672 0.1303 2.146 2.146 2.163 2.129 2.246 471,637 2.1683 -3.73%
2016-10-28 0 0.134 0.132 0.133 0.131 0.142 26,548,000 3,617,892 0.1363 2.229 2.196 2.213 2.179 2.362 1,595,849 2.2671 1.52%
2016-10-27 0 0.132 0.131 0.132 0.129 0.137 24,776,000 3,269,184 0.1319 2.196 2.179 2.196 2.146 2.279 1,489,331 2.1951 -1.49%
2016-10-26 0 0.134 0.133 0.134 0.120 0.138 47,464,000 6,185,208 0.1303 2.229 2.213 2.229 1.996 2.296 2,853,148 2.1679 1.52%
2016-10-25 0 0.132 0.132 0.133 0.109 0.200 369,490,000 49,933,520 0.1351 2.196 2.196 2.213 1.813 3.327 22,210,723 2.2482 -34.00%
2016-10-24 0 0.200 0.199 0.200 0.194 0.203 33,056,000 6,575,442 0.1989 3.327 3.310 3.327 3.227 3.377 1,987,057 3.3091 -0.50%
2016-10-20 0 0.201 0.198 0.201 0.195 0.209 42,774,000 8,566,724 0.2003 3.344 3.294 3.344 3.244 3.477 2,571,224 3.3318 -0.99%
2016-10-19 0 0.203 0.201 0.203 0.193 0.214 36,548,000 7,291,920 0.1995 3.377 3.344 3.377 3.211 3.560 2,196,967 3.3191 1.50%
2016-10-18 0 0.200 0.199 0.200 0.194 0.202 34,156,000 6,761,344 0.1980 3.327 3.310 3.327 3.227 3.360 2,053,180 3.2931 -0.50%
2016-10-17 0 0.201 0.199 0.201 0.196 0.204 41,196,000 8,234,610 0.1999 3.344 3.310 3.344 3.261 3.394 2,476,367 3.3253 -0.50%
2016-10-14 0 0.202 0.201 0.202 0.195 0.212 27,802,000 5,705,680 0.2052 3.360 3.344 3.360 3.244 3.527 1,671,229 3.4141 -4.27%
2016-10-13 0 0.211 0.211 0.212 0.202 0.214 72,714,000 15,178,774 0.2087 3.510 3.510 3.527 3.360 3.560 4,370,972 3.4726 -1.40%
2016-10-12 0 0.214 0.209 0.214 0.207 0.215 48,730,000 10,279,438 0.2109 3.560 3.477 3.560 3.444 3.577 2,929,250 3.5092 -0.47%
2016-10-11 0 0.215 0.210 0.215 0.208 0.220 61,806,000 13,215,520 0.2138 3.577 3.493 3.577 3.460 3.660 3,715,272 3.5571 0.47%
2016-10-07 0 0.214 0.213 0.214 0.197 0.228 57,932,000 12,139,460 0.2095 3.560 3.543 3.560 3.277 3.793 3,482,399 3.4859 -0.93%
2016-10-06 0 0.216 0.215 0.216 0.195 0.290 166,510,000 41,866,268 0.2514 3.593 3.577 3.593 3.244 4.824 10,009,222 4.1828 -26.78%
2016-10-05 0 0.295 0.285 0.295 0.285 0.295 52,994,000 15,348,800 0.2896 4.908 4.741 4.908 4.741 4.908 3,185,567 4.8182 0.00%
2016-10-04 0 0.295 0.285 0.295 0.270 0.300 40,578,000 11,472,580 0.2827 4.908 4.741 4.908 4.492 4.991 2,439,218 4.7034 0.00%
2016-10-03 0 0.295 0.285 0.290 0.280 0.380 69,694,000 21,225,760 0.3046 4.908 4.741 4.824 4.658 6.322 4,189,434 5.0665 9.26%
2016-09-30 0 0.270 0.260 0.270 0.260 0.280 13,372,000 3,539,260 0.2647 4.492 4.325 4.492 4.325 4.658 803,815 4.4031 0.00%
2016-09-29 0 0.270 0.265 0.270 0.260 0.280 17,154,000 4,569,570 0.2664 4.492 4.408 4.492 4.325 4.658 1,031,158 4.4315 -1.82%
2016-09-28 0 0.275 0.270 0.275 0.265 0.280 40,564,000 11,089,880 0.2734 4.575 4.492 4.575 4.408 4.658 2,438,377 4.5481 5.77%
2016-09-27 0 0.260 0.255 0.260 0.250 0.270 40,674,000 10,499,550 0.2581 4.325 4.242 4.325 4.159 4.492 2,444,989 4.2943 5.26%
2016-09-26 0 0.247 0.248 0.250 0.222 0.250 43,112,000 10,028,288 0.2326 4.109 4.126 4.159 3.693 4.159 2,591,542 3.8696 12.27%
2016-09-23 0 0.220 0.219 0.220 0.215 0.223 28,224,000 6,178,236 0.2189 3.660 3.643 3.660 3.577 3.710 1,696,597 3.6415 3.29%
2016-09-22 0 0.213 0.212 0.213 0.207 0.225 18,854,000 4,028,004 0.2136 3.543 3.527 3.543 3.444 3.743 1,133,349 3.5541 -4.91%
2016-09-21 0 0.224 0.219 0.224 0.216 0.248 29,686,000 6,790,658 0.2287 3.726 3.643 3.726 3.593 4.126 1,784,480 3.8054 1.36%
2016-09-20 0 0.221 0.220 0.221 0.217 0.230 16,806,000 3,745,438 0.2229 3.676 3.660 3.676 3.610 3.826 1,010,240 3.7075 -3.07%
2016-09-19 0 0.228 0.226 0.228 0.222 0.255 19,660,000 4,622,588 0.2351 3.793 3.760 3.793 3.693 4.242 1,181,799 3.9115 -5.00%
2016-09-15 0 0.240 0.240 0.241 0.213 0.248 42,626,000 10,054,194 0.2359 3.993 3.993 4.009 3.543 4.126 2,562,327 3.9239 13.21%
2016-09-14 0 0.212 0.211 0.212 0.193 0.217 21,716,005 4,553,697 0.2097 3.527 3.510 3.527 3.211 3.610 1,305,389 3.4884 10.42%
2016-09-13 0 0.192 0.191 0.192 0.189 0.199 6,042,000 1,167,554 0.1932 3.194 3.177 3.194 3.144 3.310 363,196 3.2147 -1.03%
2016-09-12 0 0.194 0.188 0.194 0.186 0.196 7,820,000 1,493,542 0.1910 3.227 3.128 3.227 3.094 3.261 470,075 3.1772 -1.52%
2016-09-09 0 0.197 0.194 0.197 0.190 0.202 8,816,000 1,722,414 0.1954 3.277 3.227 3.277 3.161 3.360 529,946 3.2502 -1.50%
2016-09-08 0 0.200 0.198 0.200 0.162 0.208 58,320,000 11,337,662 0.1944 3.327 3.294 3.327 2.695 3.460 3,505,722 3.2340 22.70%
2016-09-07 0 0.163 0.159 0.163 0.159 0.165 3,272,000 525,904 0.1607 2.712 2.645 2.712 2.645 2.745 196,686 2.6738 0.62%
2016-09-06 0 0.162 0.161 0.162 0.159 0.165 1,976,000 319,562 0.1617 2.695 2.678 2.695 2.645 2.745 118,781 2.6903 0.00%
2016-09-05 0 0.162 0.161 0.162 0.157 0.168 2,560,000 413,746 0.1616 2.695 2.678 2.695 2.612 2.795 153,886 2.6886 0.00%
2016-09-02 0 0.162 0.161 0.162 0.159 0.164 3,926,000 631,780 0.1609 2.695 2.678 2.695 2.645 2.728 235,999 2.6770 1.89%
2016-09-01 0 0.159 0.157 0.159 0.150 0.160 4,056,000 629,710 0.1553 2.645 2.612 2.645 2.495 2.662 243,814 2.5828 6.00%
2016-08-31 0 0.150 0.150 0.157 0.150 0.154 960,000 146,038 0.1521 2.495 2.495 2.612 2.495 2.562 57,707 2.5307 -1.32%
2016-08-30 0 0.152 0.152 0.155 0.151 0.167 6,900,000 1,107,452 0.1605 2.529 2.529 2.579 2.512 2.778 414,772 2.6700 -7.88%
2016-08-29 0 0.165 0.164 0.166 0.156 0.170 8,594,000 1,412,504 0.1644 2.745 2.728 2.762 2.595 2.828 516,601 2.7342 5.77%
2016-08-26 0 0.156 0.156 0.158 0.150 0.163 8,224,000 1,280,454 0.1557 2.595 2.595 2.628 2.495 2.712 494,360 2.5901 4.00%
2016-08-25 0 0.150 0.150 0.151 0.148 0.153 1,830,000 273,110 0.1492 2.495 2.495 2.512 2.462 2.545 110,005 2.4827 0.00%
2016-08-24 0 0.150 0.148 0.151 0.145 0.155 13,420,000 2,004,154 0.1493 2.495 2.462 2.512 2.412 2.579 806,701 2.4844 3.45%
2016-08-23 0 0.145 0.142 0.145 0.139 0.148 8,560,000 1,236,632 0.1445 2.412 2.362 2.412 2.312 2.462 514,557 2.4033 0.69%
2016-08-22 0 0.144 0.139 0.144 0.138 0.145 3,622,000 515,616 0.1424 2.396 2.312 2.396 2.296 2.412 217,725 2.3682 -0.69%
2016-08-19 0 0.145 0.142 0.145 0.141 0.145 1,060,000 151,764 0.1432 2.412 2.362 2.412 2.346 2.412 63,719 2.3818 0.69%
2016-08-18 0 0.144 0.141 0.144 0.141 0.145 1,624,000 231,434 0.1425 2.396 2.346 2.396 2.346 2.412 97,622 2.3707 -1.37%
2016-08-17 0 0.146 0.142 0.146 0.141 0.147 2,504,000 362,004 0.1446 2.429 2.362 2.429 2.346 2.445 150,520 2.4050 2.10%
2016-08-16 0 0.143 0.141 0.144 0.140 0.148 2,468,000 352,444 0.1428 2.379 2.346 2.396 2.329 2.462 148,356 2.3757 -2.72%
2016-08-15 0 0.147 0.142 0.147 0.141 0.147 3,360,000 484,674 0.1442 2.445 2.362 2.445 2.346 2.445 201,976 2.3997 -1.34%
2016-08-12 0 0.149 0.146 0.149 0.138 0.149 4,286,000 615,016 0.1435 2.479 2.429 2.479 2.296 2.479 257,639 2.3871 0.00%
2016-08-11 0 0.149 0.148 0.149 0.138 0.153 10,712,000 1,523,848 0.1423 2.479 2.462 2.479 2.296 2.545 643,918 2.3665 0.00%
2016-08-10 0 0.149 0.145 0.150 0.145 0.154 6,104,000 907,784 0.1487 2.479 2.412 2.495 2.412 2.562 366,923 2.4740 -0.67%
2016-08-09 0 0.150 0.148 0.151 0.144 0.158 7,612,000 1,143,750 0.1503 2.495 2.462 2.512 2.396 2.628 457,571 2.4996 1.35%
2016-08-08 0 0.148 0.150 0.153 0.143 0.158 19,434,000 2,939,504 0.1513 2.462 2.495 2.545 2.379 2.628 1,168,213 2.5162 5.71%
2016-08-05 0 0.140 0.140 0.141 0.138 0.142 3,590,000 505,476 0.1408 2.329 2.329 2.346 2.296 2.362 215,801 2.3423 1.45%
2016-08-04 0 0.138 0.138 0.139 0.127 0.146 9,896,000 1,372,860 0.1387 2.296 2.296 2.312 2.113 2.429 594,867 2.3078 5.34%
2016-08-03 0 0.131 0.127 0.131 0.120 0.134 7,968,000 1,007,752 0.1265 2.179 2.113 2.179 1.996 2.229 478,971 2.1040 11.02%
2016-08-01 0 0.118 0.118 0.120 0.118 0.118 278,000 32,804 0.1180 1.963 1.963 1.996 1.963 1.963 16,711 1.9630 -0.84%
2016-07-29 0 0.119 0.116 0.119 0.115 0.119 1,348,000 155,974 0.1157 1.980 1.930 1.980 1.913 1.980 81,031 1.9249 -1.65%
2016-07-28 0 0.121 0.121 0.123 0.118 0.121 948,000 112,828 0.1190 2.013 2.013 2.046 1.963 2.013 56,986 1.9799 -3.20%
2016-07-27 0 0.125 0.117 0.125 0.117 0.129 244,000 29,118 0.1193 2.079 1.946 2.079 1.946 2.146 14,667 1.9852 5.04%
2016-07-26 0 0.119 0.117 0.120 0.117 0.119 90,000 10,578 0.1175 1.980 1.946 1.996 1.946 1.980 5,410 1.9552 -0.83%
2016-07-25 0 0.120 0.115 0.123 0.114 0.120 2,830,000 330,090 0.1166 1.996 1.913 2.046 1.896 1.996 170,117 1.9404 0.00%
2016-07-22 0 0.120 0.120 0.123 0.117 0.123 194,000 23,036 0.1187 1.996 1.996 2.046 1.946 2.046 11,662 1.9754 0.00%
2016-07-21 0 0.120 0.120 0.122 0.116 0.120 868,000 103,088 0.1188 1.996 1.996 2.030 1.930 1.996 52,177 1.9757 3.45%
2016-07-20 0 0.116 0.116 0.120 0.116 0.118 650,000 76,304 0.1174 1.930 1.930 1.996 1.930 1.963 39,073 1.9529 -3.33%
2016-07-19 0 0.120 0.120 0.128 0.120 0.120 3,118,000 374,160 0.1200 1.996 1.996 2.129 1.996 1.996 187,429 1.9963 4.35%
2016-07-18 0 0.115 0.115 0.118 0.115 0.118 822,000 95,350 0.1160 1.913 1.913 1.963 1.913 1.963 49,412 1.9297 -1.71%
2016-07-15 0 0.117 0.117 0.120 0.115 0.122 1,524,000 178,882 0.1174 1.946 1.946 1.996 1.913 2.030 91,610 1.9526 -2.50%
2016-07-14 0 0.120 0.117 0.120 0.120 0.120 1,100,000 132,000 0.1200 1.996 1.946 1.996 1.996 1.996 66,123 1.9963 0.84%
2016-07-13 0 0.119 0.116 0.119 0.112 0.122 682,000 81,964 0.1202 1.980 1.930 1.980 1.863 2.030 40,996 1.9993 -1.65%
2016-07-12 0 0.121 0.116 0.121 0.115 0.122 1,918,000 221,824 0.1157 2.013 1.930 2.013 1.913 2.030 115,295 1.9240 2.54%
2016-07-11 0 0.118 0.118 0.121 0.113 0.131 378,000 45,176 0.1195 1.963 1.963 2.013 1.880 2.179 22,722 1.9882 2.61%
2016-07-08 0 0.115 0.113 0.118 0.115 0.123 464,000 55,484 0.1196 1.913 1.880 1.963 1.913 2.046 27,892 1.9893 -4.17%
2016-07-07 0 0.120 0.113 0.120 0.113 0.120 280,000 33,180 0.1185 1.996 1.880 1.996 1.880 1.996 16,831 1.9713 0.84%
2016-07-06 0 0.119 0.116 0.120 0.115 0.120 1,272,000 150,530 0.1183 1.980 1.930 1.996 1.913 1.996 76,462 1.9687 0.00%
2016-07-05 0 0.119 0.113 0.119 0.104 0.120 690,000 80,032 0.1160 1.980 1.880 1.980 1.730 1.996 41,477 1.9295 -0.83%
2016-07-04 0 0.120 0.113 0.120 0.117 0.120 1,712,000 203,190 0.1187 1.996 1.880 1.996 1.946 1.996 102,911 1.9744 0.84%
2016-06-30 0 0.119 0.115 0.119 0.110 0.119 1,296,000 145,032 0.1119 1.980 1.913 1.980 1.830 1.980 77,905 1.8617 -0.83%
2016-06-29 0 0.120 0.117 0.120 0.120 0.120 20,000 2,400 0.1200 1.996 1.946 1.996 1.996 1.996 1,202 1.9963 0.00%
2016-06-28 0 0.120 0.113 0.120 0.118 0.123 640,000 77,022 0.1203 1.996 1.880 1.996 1.963 2.046 38,472 2.0020 -1.64%
2016-06-27 0 0.122 0.113 0.122 0.123 0.125 106,000 13,208 0.1246 2.030 1.880 2.030 2.046 2.079 6,372 2.0729 1.67%
2016-06-24 0 0.120 0.111 0.120 0.111 0.123 1,214,000 139,886 0.1152 1.996 1.847 1.996 1.847 2.046 72,976 1.9169 0.00%
2016-06-23 0 0.120 0.117 0.124 0.118 0.123 108,000 12,766 0.1182 1.996 1.946 2.063 1.963 2.046 6,492 1.9664 1.69%
2016-06-22 0 0.118 0.118 0.123 0.118 0.124 402,000 48,538 0.1207 1.963 1.963 2.046 1.963 2.063 24,165 2.0086 0.85%
2016-06-21 0 0.117 0.117 0.123 0.113 0.123 1,382,000 162,590 0.1176 1.946 1.946 2.046 1.880 2.046 83,075 1.9572 4.46%
2016-06-20 0 0.112 0.112 0.119 0.111 0.120 840,000 96,280 0.1146 1.863 1.863 1.980 1.847 1.996 50,494 1.9068 -6.67%
2016-06-17 0 0.120 0.116 0.120 0.110 0.122 212,000 25,422 0.1199 1.996 1.930 1.996 1.830 2.030 12,744 1.9949 -1.64%
2016-06-16 0 0.122 0.117 0.125 0.118 0.125 632,000 76,206 0.1206 2.030 1.946 2.079 1.963 2.079 37,991 2.0059 -2.40%
2016-06-15 0 0.125 0.120 0.125 0.118 0.125 1,122,000 137,006 0.1221 2.079 1.996 2.079 1.963 2.079 67,445 2.0314 1.63%
2016-06-14 0 0.123 0.121 0.123 0.116 0.123 376,000 45,506 0.1210 2.046 2.013 2.046 1.930 2.046 22,602 2.0134 0.00%
2016-06-13 0 0.123 0.117 0.123 0.105 0.124 6,752,000 794,144 0.1176 2.046 1.946 2.046 1.747 2.063 405,875 1.9566 4.24%
2016-06-10 0 0.118 0.113 0.119 0.106 0.125 5,608,000 663,454 0.1183 1.963 1.880 1.980 1.763 2.079 337,107 1.9681 5.36%
2016-06-08 0 0.112 0.111 0.112 0.101 0.114 8,572,000 923,010 0.1077 1.863 1.847 1.863 1.680 1.896 515,279 1.7913 -2.61%
2016-06-07 0 0.115 0.101 0.105 0.097 0.130 20,974,000 2,488,118 0.1186 1.913 1.680 1.747 1.614 2.163 1,260,786 1.9735 -13.53%
2016-06-06 0 0.133 0.133 0.135 0.133 0.138 1,640,000 218,582 0.1333 2.213 2.213 2.246 2.213 2.296 98,583 2.2172 -3.62%
2016-06-03 0 0.138 0.138 0.142 0.135 0.138 962,000 130,510 0.1357 2.296 2.296 2.362 2.246 2.296 57,828 2.2569 -2.82%
2016-06-02 0 0.142 0.139 0.142 0.138 0.142 374,000 52,042 0.1391 2.362 2.312 2.362 2.296 2.362 22,482 2.3148 1.43%
2016-06-01 0 0.140 0.139 0.142 0.140 0.140 300,000 42,200 0.1407 2.329 2.312 2.362 2.329 2.329 18,034 2.3401 -1.41%
2016-05-31 0 0.142 0.142 0.143 0.142 0.149 614,000 88,106 0.1435 2.362 2.362 2.379 2.362 2.479 36,909 2.3871 -4.05%
2016-05-30 0 0.148 0.145 0.148 0.145 0.149 1,062,000 155,116 0.1461 2.462 2.412 2.462 2.412 2.479 63,839 2.4298 1.37%
2016-05-27 0 0.146 0.141 0.146 0.144 0.146 270,000 38,670 0.1432 2.429 2.346 2.429 2.396 2.429 16,230 2.3826 3.55%
2016-05-26 0 0.141 0.139 0.141 0.141 0.145 652,000 93,888 0.1440 2.346 2.312 2.346 2.346 2.412 39,193 2.3955 -1.40%
2016-05-25 0 0.143 0.142 0.143 0.139 0.143 464,000 65,696 0.1416 2.379 2.362 2.379 2.312 2.379 27,892 2.3554 -2.72%
2016-05-24 0 0.147 0.142 0.147 0.139 0.149 1,121,000 161,527 0.1441 2.445 2.362 2.445 2.312 2.479 67,385 2.3971 5.76%
2016-05-23 0 0.139 0.131 0.140 0.139 0.139 72,000 10,008 0.1390 2.312 2.179 2.329 2.312 2.312 4,328 2.3124 0.00%
2016-05-20 0 0.139 0.134 0.140 0.134 0.140 1,390,000 191,518 0.1378 2.312 2.229 2.329 2.229 2.329 83,555 2.2921 -0.71%
2016-05-19 0 0.140 0.136 0.140 0.135 0.140 270,000 37,070 0.1373 2.329 2.262 2.329 2.246 2.329 16,230 2.2840 1.45%
2016-05-18 0 0.138 0.137 0.138 0.137 0.140 512,000 71,182 0.1390 2.296 2.279 2.296 2.279 2.329 30,777 2.3128 -1.43%
2016-05-17 0 0.140 0.139 0.140 0.139 0.142 338,000 47,386 0.1402 2.329 2.312 2.329 2.312 2.362 20,318 2.3322 0.00%
2016-05-16 0 0.140 0.138 0.140 0.136 0.142 244,000 34,192 0.1401 2.329 2.296 2.329 2.262 2.362 14,667 2.3312 0.00%
2016-05-13 0 0.140 0.138 0.152 0.136 0.140 1,032,000 143,162 0.1387 2.329 2.296 2.529 2.262 2.329 62,035 2.3077 1.45%
2016-05-12 0 0.138 0.135 0.138 0.134 0.138 1,022,000 140,114 0.1371 2.296 2.246 2.296 2.229 2.296 61,434 2.2807 0.00%
2016-05-11 0 0.138 0.138 0.140 0.137 0.138 1,174,000 161,782 0.1378 2.296 2.296 2.329 2.279 2.296 70,571 2.2925 -0.72%
2016-05-10 0 0.139 0.139 0.140 0.139 0.142 760,000 107,800 0.1418 2.312 2.312 2.329 2.312 2.362 45,685 2.3596 -6.08%
2016-05-09 0 0.148 0.143 0.148 0.143 0.156 932,000 136,466 0.1464 2.462 2.379 2.462 2.379 2.595 56,024 2.4358 2.07%
2016-05-06 0 0.145 0.144 0.145 0.143 0.146 2,058,000 296,716 0.1442 2.412 2.396 2.412 2.379 2.429 123,710 2.3985 -3.33%
2016-05-05 0 0.150 0.148 0.151 0.150 0.150 76,000 11,400 0.1500 2.495 2.462 2.512 2.495 2.495 4,568 2.4953 2.74%
2016-05-04 0 0.146 0.146 0.150 0.146 0.157 166,000 24,814 0.1495 2.429 2.429 2.495 2.429 2.612 9,979 2.4867 -1.35%
2016-05-03 0 0.148 0.147 0.148 0.145 0.158 1,340,000 198,860 0.1484 2.462 2.445 2.462 2.412 2.628 80,550 2.4688 -1.99%
2016-04-29 0 0.151 0.146 0.151 0.144 0.151 2,906,000 427,438 0.1471 2.512 2.429 2.512 2.396 2.512 174,685 2.4469 -1.95%
2016-04-28 0 0.154 0.148 0.154 0.147 0.156 2,268,000 343,822 0.1516 2.562 2.462 2.562 2.445 2.595 136,334 2.5219 -0.65%
2016-04-27 0 0.155 0.154 0.157 0.154 0.157 896,000 139,170 0.1553 2.579 2.562 2.612 2.562 2.612 53,860 2.5839 -1.27%
2016-04-26 0 0.157 0.156 0.157 0.155 0.161 1,400,000 220,882 0.1578 2.612 2.595 2.612 2.579 2.678 84,157 2.6247 -3.09%
2016-04-25 0 0.162 0.162 0.164 0.161 0.163 230,000 37,330 0.1623 2.695 2.695 2.728 2.678 2.712 13,826 2.7000 -0.61%
2016-04-22 0 0.163 0.160 0.164 0.160 0.166 1,824,000 296,378 0.1625 2.712 2.662 2.728 2.662 2.762 109,644 2.7031 -2.98%
2016-04-21 0 0.168 0.166 0.168 0.163 0.169 632,000 105,316 0.1666 2.795 2.762 2.795 2.712 2.811 37,991 2.7722 -0.59%
2016-04-20 0 0.169 0.165 0.169 0.169 0.171 340,000 58,100 0.1709 2.811 2.745 2.811 2.811 2.845 20,438 2.8427 -1.17%
2016-04-19 0 0.171 0.165 0.172 0.165 0.171 300,000 50,690 0.1690 2.845 2.745 2.861 2.745 2.845 18,034 2.8109 2.40%
2016-04-18 0 0.167 0.164 0.167 0.162 0.167 714,000 118,252 0.1656 2.778 2.728 2.778 2.695 2.778 42,920 2.7552 1.21%
2016-04-15 0 0.165 0.165 0.171 0.161 0.174 1,478,000 246,086 0.1665 2.745 2.745 2.845 2.678 2.895 88,845 2.7698 1.85%
2016-04-14 0 0.162 0.161 0.165 0.162 0.165 300,000 49,200 0.1640 2.695 2.678 2.745 2.695 2.745 18,034 2.7282 -1.82%
2016-04-13 0 0.165 0.163 0.165 0.160 0.165 776,000 125,334 0.1615 2.745 2.712 2.745 2.662 2.745 46,647 2.6869 3.13%
2016-04-12 0 0.160 0.160 0.163 0.160 0.169 3,696,000 604,524 0.1636 2.662 2.662 2.712 2.662 2.811 222,173 2.7210 -3.03%
2016-04-11 0 0.165 0.165 0.170 0.165 0.171 734,000 123,820 0.1687 2.745 2.745 2.828 2.745 2.845 44,122 2.8063 -3.51%
2016-04-08 0 0.171 0.171 0.174 0.168 0.175 1,204,000 205,520 0.1707 2.845 2.845 2.895 2.795 2.911 72,375 2.8397 0.00%
2016-04-07 0 0.171 0.171 0.177 0.164 0.174 1,642,000 277,176 0.1688 2.845 2.845 2.945 2.728 2.895 98,704 2.8082 6.88%
2016-04-06 0 0.160 0.159 0.163 0.158 0.161 688,000 109,830 0.1596 2.662 2.645 2.712 2.628 2.678 41,357 2.6557 -0.62%
2016-04-05 0 0.161 0.161 0.165 0.150 0.169 1,228,000 202,210 0.1647 2.678 2.678 2.745 2.495 2.811 73,817 2.7393 -2.42%
2016-04-01 0 0.165 0.163 0.166 0.165 0.167 432,000 71,380 0.1652 2.745 2.712 2.762 2.745 2.778 25,968 2.7487 0.00%
2016-03-31 0 0.165 0.165 0.167 0.161 0.179 4,868,000 814,084 0.1672 2.745 2.745 2.778 2.678 2.978 292,624 2.7820 -7.30%
2016-03-30 0 0.178 0.178 0.180 0.177 0.182 3,960,000 709,258 0.1791 2.961 2.961 2.994 2.945 3.028 238,043 2.9795 -2.73%
2016-03-29 0 0.183 0.181 0.184 0.181 0.186 4,946,000 901,630 0.1823 3.044 3.011 3.061 3.011 3.094 297,313 3.0326 -1.08%
2016-03-24 0 0.185 0.185 0.186 0.185 0.187 690,000 128,330 0.1860 3.078 3.078 3.094 3.078 3.111 41,477 3.0940 -1.60%
2016-03-23 0 0.188 0.185 0.189 0.185 0.188 418,000 77,422 0.1852 3.128 3.078 3.144 3.078 3.128 25,127 3.0813 2.17%
2016-03-22 0 0.184 0.184 0.188 0.183 0.189 1,670,000 307,668 0.1842 3.061 3.061 3.128 3.044 3.144 100,387 3.0648 -2.65%
2016-03-21 0 0.189 0.185 0.190 0.183 0.194 1,336,000 249,140 0.1865 3.144 3.078 3.161 3.044 3.227 80,309 3.1023 1.61%
2016-03-18 0 0.186 0.183 0.186 0.183 0.193 2,832,000 521,646 0.1842 3.094 3.044 3.094 3.044 3.211 170,237 3.0642 -2.62%
2016-03-17 0 0.191 0.188 0.191 0.185 0.193 1,056,000 200,914 0.1903 3.177 3.128 3.177 3.078 3.211 63,478 3.1651 0.53%
2016-03-16 0 0.190 0.187 0.190 0.186 0.190 792,000 148,716 0.1878 3.161 3.111 3.161 3.094 3.161 47,609 3.1237 2.70%
2016-03-15 0 0.185 0.185 0.187 0.183 0.185 1,110,000 203,984 0.1838 3.078 3.078 3.111 3.044 3.078 66,724 3.0571 -1.07%
2016-03-14 0 0.187 0.186 0.188 0.184 0.197 398,000 74,658 0.1876 3.111 3.094 3.128 3.061 3.277 23,925 3.1206 -1.06%
2016-03-11 0 0.189 0.187 0.189 0.187 0.190 762,000 143,728 0.1886 3.144 3.111 3.144 3.111 3.161 45,805 3.1378 -1.05%
2016-03-10 0 0.191 0.188 0.191 0.188 0.195 3,888,000 753,932 0.1939 3.177 3.128 3.177 3.128 3.244 233,715 3.2259 1.60%
2016-03-09 0 0.188 0.188 0.192 0.188 0.191 610,000 115,242 0.1889 3.128 3.128 3.194 3.128 3.177 36,668 3.1428 -2.59%
2016-03-08 0 0.193 0.186 0.194 0.192 0.195 1,868,000 361,868 0.1937 3.211 3.094 3.227 3.194 3.244 112,289 3.2227 0.00%
2016-03-07 0 0.193 0.191 0.193 0.191 0.194 1,134,000 218,718 0.1929 3.211 3.177 3.211 3.177 3.227 68,167 3.2086 1.58%
2016-03-04 0 0.190 0.190 0.193 0.184 0.200 8,320,000 1,604,938 0.1929 3.161 3.161 3.211 3.061 3.327 500,130 3.2090 3.83%
2016-03-03 0 0.183 0.182 0.183 0.181 0.185 540,000 98,340 0.1821 3.044 3.028 3.044 3.011 3.078 32,460 3.0295 -1.08%
2016-03-02 0 0.185 0.183 0.185 0.183 0.185 1,710,000 314,076 0.1837 3.078 3.044 3.078 3.044 3.078 102,791 3.0555 1.09%
2016-03-01 0 0.183 0.182 0.184 0.180 0.185 2,232,000 405,308 0.1816 3.044 3.028 3.061 2.994 3.078 134,170 3.0209 1.10%
2016-02-29 0 0.181 0.181 0.183 0.181 0.186 1,248,000 229,440 0.1838 3.011 3.011 3.044 3.011 3.094 75,020 3.0584 -3.72%
2016-02-26 0 0.188 0.186 0.188 0.185 0.188 1,206,000 224,448 0.1861 3.128 3.094 3.128 3.078 3.128 72,495 3.0961 2.17%
2016-02-25 0 0.184 0.184 0.186 0.184 0.192 3,478,000 661,178 0.1901 3.061 3.061 3.094 3.061 3.194 209,069 3.1625 -1.08%
2016-02-24 0 0.186 0.185 0.186 0.184 0.189 1,342,000 250,372 0.1866 3.094 3.078 3.094 3.061 3.144 80,670 3.1037 1.64%
2016-02-23 0 0.183 0.182 0.184 0.181 0.185 1,158,000 210,814 0.1821 3.044 3.028 3.061 3.011 3.078 69,610 3.0285 -2.14%
2016-02-22 0 0.187 0.184 0.187 0.183 0.189 3,388,000 633,784 0.1871 3.111 3.061 3.111 3.044 3.144 203,659 3.1120 2.75%
2016-02-19 0 0.182 0.183 0.186 0.181 0.186 1,086,000 200,036 0.1842 3.028 3.044 3.094 3.011 3.094 65,281 3.0642 0.55%
2016-02-18 0 0.181 0.181 0.184 0.180 0.190 4,038,000 736,572 0.1824 3.011 3.011 3.061 2.994 3.161 242,732 3.0345 -2.69%
2016-02-17 0 0.186 0.182 0.186 0.182 0.189 286,000 53,446 0.1869 3.094 3.028 3.094 3.028 3.144 17,192 3.1088 0.00%
2016-02-16 0 0.186 0.182 0.187 0.177 0.190 3,058,000 560,058 0.1831 3.094 3.028 3.111 2.945 3.161 183,822 3.0467 -1.06%
2016-02-15 0 0.188 0.188 0.190 0.187 0.193 202,000 38,016 0.1882 3.128 3.128 3.161 3.111 3.211 12,143 3.1308 0.53%
2016-02-12 0 0.187 0.187 0.191 0.187 0.187 120,000 22,440 0.1870 3.111 3.111 3.177 3.111 3.111 7,213 3.1109 -3.61%
2016-02-11 0 0.194 0.186 0.194 0.184 0.194 1,044,000 194,026 0.1858 3.227 3.094 3.227 3.061 3.227 62,757 3.0917 -1.52%
2016-02-05 0 0.197 0.193 0.200 0.197 0.197 170,000 33,490 0.1970 3.277 3.211 3.327 3.277 3.277 10,219 3.2772 0.00%
2016-02-04 0 0.197 0.194 0.197 0.192 0.198 166,000 31,908 0.1922 3.277 3.227 3.277 3.194 3.294 9,979 3.1977 -1.01%
2016-02-03 0 0.199 0.195 0.199 0.191 0.201 2,324,000 458,414 0.1973 3.310 3.244 3.310 3.177 3.344 139,700 3.2814 2.58%
2016-02-02 0 0.194 0.193 0.194 0.190 0.195 1,440,000 275,554 0.1914 3.227 3.211 3.227 3.161 3.244 86,561 3.1833 0.52%
2016-02-01 0 0.193 0.193 0.196 0.193 0.195 252,000 48,856 0.1939 3.211 3.211 3.261 3.211 3.244 15,148 3.2252 -3.98%
2016-01-29 0 0.201 0.196 0.201 0.190 0.201 1,296,000 254,152 0.1961 3.344 3.261 3.344 3.161 3.344 77,905 3.2623 -0.99%
2016-01-28 0 0.203 0.192 0.205 0.184 0.203 7,230,000 1,404,744 0.1943 3.377 3.194 3.410 3.061 3.377 434,609 3.2322 9.14%
2016-01-27 0 0.186 0.186 0.191 0.186 0.203 744,000 141,294 0.1899 3.094 3.094 3.177 3.094 3.377 44,723 3.1593 -2.11%
2016-01-26 0 0.190 0.189 0.194 0.185 0.194 1,498,000 285,532 0.1906 3.161 3.144 3.227 3.078 3.227 90,048 3.1709 -4.04%
2016-01-25 0 0.198 0.198 0.200 0.198 0.199 834,000 165,778 0.1988 3.294 3.294 3.327 3.294 3.310 50,133 3.3067 -1.00%
2016-01-22 0 0.200 0.194 0.202 0.194 0.205 1,660,000 330,674 0.1992 3.327 3.227 3.360 3.227 3.410 99,786 3.3138 0.50%
2016-01-21 0 0.199 0.193 0.200 0.193 0.210 12,252,000 2,449,428 0.1999 3.310 3.211 3.327 3.211 3.493 736,490 3.3258 -3.40%
2016-01-20 0 0.206 0.196 0.206 0.195 0.207 7,176,000 1,446,566 0.2016 3.427 3.261 3.427 3.244 3.444 431,363 3.3535 -0.96%
2016-01-19 0 0.208 0.196 0.208 0.196 0.208 3,930,000 800,436 0.2037 3.460 3.261 3.460 3.261 3.460 236,240 3.3882 2.46%
2016-01-18 0 0.203 0.193 0.204 0.183 0.209 3,438,000 668,980 0.1946 3.377 3.211 3.394 3.044 3.477 206,664 3.2370 5.18%
2016-01-15 0 0.193 0.193 0.197 0.191 0.200 3,240,000 638,680 0.1971 3.211 3.211 3.277 3.177 3.327 194,762 3.2793 -2.53%
2016-01-14 0 0.198 0.190 0.198 0.190 0.200 9,026,000 1,779,098 0.1971 3.294 3.161 3.294 3.161 3.327 542,569 3.2790 -0.50%
2016-01-13 0 0.199 0.197 0.200 0.195 0.206 1,936,000 382,330 0.1975 3.310 3.277 3.327 3.244 3.427 116,377 3.2853 -0.50%
2016-01-12 0 0.200 0.197 0.200 0.197 0.215 2,826,000 567,530 0.2008 3.327 3.277 3.327 3.277 3.577 169,876 3.3408 -2.44%
2016-01-11 0 0.205 0.196 0.206 0.183 0.220 11,518,000 2,355,376 0.2045 3.410 3.261 3.427 3.044 3.660 692,368 3.4019 3.02%
2016-01-08 0 0.199 0.191 0.200 0.180 0.200 7,818,000 1,499,468 0.1918 3.310 3.177 3.327 2.994 3.327 469,954 3.1907 5.85%
2016-01-07 0 0.188 0.190 0.194 0.176 0.191 10,404,000 1,901,258 0.1827 3.128 3.161 3.227 2.928 3.177 625,404 3.0400 -1.05%
2016-01-06 0 0.190 0.190 0.196 0.188 0.194 2,530,000 487,322 0.1926 3.161 3.161 3.261 3.128 3.227 152,083 3.2043 -2.06%
2016-01-05 0 0.194 0.191 0.194 0.191 0.199 1,266,000 244,164 0.1929 3.227 3.177 3.227 3.177 3.310 76,102 3.2084 -1.52%
2016-01-04 0 0.197 0.193 0.197 0.191 0.201 1,800,000 355,106 0.1973 3.277 3.211 3.277 3.177 3.344 108,201 3.2819 -2.48%
2015-12-31 0 0.202 0.198 0.202 0.203 0.203 578,000 117,322 0.2030 3.360 3.294 3.360 3.377 3.377 34,745 3.3767 1.00%
2015-12-30 0 0.200 0.198 0.201 0.190 0.207 8,014,000 1,609,824 0.2009 3.327 3.294 3.344 3.161 3.444 481,736 3.3417 -1.48%
2015-12-29 0 0.203 0.203 0.206 0.203 0.208 5,018,000 1,029,456 0.2052 3.377 3.377 3.427 3.377 3.460 301,641 3.4128 -1.46%
2015-12-28 0 0.206 0.203 0.206 0.200 0.208 6,964,000 1,433,966 0.2059 3.427 3.377 3.427 3.327 3.460 418,619 3.4255 -0.96%
2015-12-24 0 0.208 0.204 0.209 0.204 0.209 3,154,000 655,662 0.2079 3.460 3.394 3.477 3.394 3.477 189,593 3.4583 0.00%
2015-12-23 0 0.208 0.204 0.208 0.203 0.212 8,538,000 1,778,998 0.2084 3.460 3.394 3.460 3.377 3.527 513,235 3.4662 -0.48%
2015-12-22 0 0.209 0.203 0.210 0.201 0.213 11,294,000 2,318,062 0.2052 3.477 3.377 3.493 3.344 3.543 678,903 3.4144 4.50%
2015-12-21 0 0.200 0.199 0.200 0.199 0.205 6,578,000 1,327,202 0.2018 3.327 3.310 3.327 3.310 3.410 395,416 3.3565 0.50%
2015-12-18 0 0.199 0.198 0.200 0.196 0.205 8,886,000 1,795,524 0.2021 3.310 3.294 3.327 3.261 3.410 534,154 3.3614 -2.45%
2015-12-17 0 0.204 0.204 0.208 0.203 0.217 6,882,000 1,415,800 0.2057 3.394 3.394 3.460 3.377 3.610 413,690 3.4224 0.99%
2015-12-16 0 0.202 0.201 0.203 0.198 0.206 8,154,000 1,638,230 0.2009 3.360 3.344 3.377 3.294 3.427 490,152 3.3423 1.51%
2015-12-15 0 0.199 0.198 0.200 0.198 0.206 5,334,000 1,071,764 0.2009 3.310 3.294 3.327 3.294 3.427 320,637 3.3426 -0.50%
2015-12-14 0 0.200 0.196 0.200 0.197 0.205 5,832,000 1,167,348 0.2002 3.327 3.261 3.327 3.277 3.410 350,572 3.3298 0.00%
2015-12-11 0 0.200 0.199 0.202 0.197 0.209 6,544,000 1,314,438 0.2009 3.327 3.310 3.360 3.277 3.477 393,372 3.3415 -4.76%
2015-12-10 0 0.210 0.210 0.216 0.210 0.224 1,470,000 317,500 0.2160 3.493 3.493 3.593 3.493 3.726 88,364 3.5931 -3.23%
2015-12-09 0 0.217 0.216 0.217 0.215 0.230 6,274,000 1,382,126 0.2203 3.610 3.593 3.610 3.577 3.826 377,142 3.6647 -4.82%
2015-12-08 0 0.228 0.214 0.228 0.207 0.230 10,382,000 2,213,430 0.2132 3.793 3.560 3.793 3.444 3.826 624,081 3.5467 7.55%
2015-12-07 0 0.212 0.212 0.214 0.210 0.219 5,668,000 1,231,744 0.2173 3.527 3.527 3.560 3.493 3.643 340,714 3.6152 -3.64%
2015-12-04 0 0.220 0.220 0.221 0.218 0.220 5,782,000 1,269,588 0.2196 3.660 3.660 3.676 3.627 3.660 347,567 3.6528 -0.45%
2015-12-03 0 0.221 0.219 0.221 0.218 0.225 6,078,000 1,351,398 0.2223 3.676 3.643 3.676 3.627 3.743 365,360 3.6988 -0.90%
2015-12-02 0 0.223 0.222 0.224 0.221 0.228 5,984,000 1,342,900 0.2244 3.710 3.693 3.726 3.676 3.793 359,709 3.7333 -1.33%
2015-12-01 0 0.226 0.221 0.226 0.218 0.230 6,604,000 1,459,200 0.2210 3.760 3.676 3.760 3.627 3.826 396,979 3.6758 3.20%
2015-11-30 0 0.219 0.219 0.223 0.218 0.226 6,290,000 1,395,406 0.2218 3.643 3.643 3.710 3.627 3.760 378,103 3.6905 -4.78%
2015-11-27 0 0.230 0.229 0.230 0.229 0.239 7,236,000 1,693,792 0.2341 3.826 3.810 3.826 3.810 3.976 434,969 3.8940 -2.54%
2015-11-26 0 0.236 0.236 0.239 0.236 0.246 14,998,000 3,630,468 0.2421 3.926 3.926 3.976 3.926 4.092 901,557 4.0269 0.00%
2015-11-25 0 0.236 0.237 0.238 0.221 0.238 11,898,000 2,726,394 0.2291 3.926 3.943 3.959 3.676 3.959 715,211 3.8120 4.89%
2015-11-24 0 0.225 0.222 0.225 0.211 0.231 12,144,000 2,690,398 0.2215 3.743 3.693 3.743 3.510 3.843 729,998 3.6855 6.13%
2015-11-23 0 0.212 0.210 0.213 0.209 0.214 6,788,000 1,429,836 0.2106 3.527 3.493 3.543 3.477 3.560 408,039 3.5042 0.95%
2015-11-20 0 0.210 0.209 0.214 0.205 0.212 8,100,000 1,682,558 0.2077 3.493 3.477 3.560 3.410 3.527 486,906 3.4556 0.96%
2015-11-19 0 0.208 0.208 0.211 0.208 0.212 3,390,000 713,652 0.2105 3.460 3.460 3.510 3.460 3.527 203,779 3.5021 -0.48%
2015-11-18 0 0.209 0.209 0.213 0.204 0.217 4,012,000 851,582 0.2123 3.477 3.477 3.543 3.394 3.610 241,169 3.5311 -0.95%
2015-11-17 0 0.211 0.208 0.212 0.208 0.214 3,844,000 813,038 0.2115 3.510 3.460 3.527 3.460 3.560 231,070 3.5186 0.96%
2015-11-16 0 0.209 0.207 0.210 0.207 0.215 4,334,000 915,264 0.2112 3.477 3.444 3.493 3.444 3.577 260,525 3.5132 -0.95%
2015-11-13 0 0.211 0.211 0.216 0.206 0.218 5,614,000 1,195,810 0.2130 3.510 3.510 3.593 3.427 3.627 337,468 3.5435 1.44%
2015-11-12 0 0.208 0.208 0.210 0.205 0.223 6,784,000 1,437,464 0.2119 3.460 3.460 3.493 3.410 3.710 407,799 3.5249 -4.59%
2015-11-11 0 0.218 0.218 0.221 0.218 0.223 5,130,000 1,125,770 0.2194 3.627 3.627 3.676 3.627 3.710 308,374 3.6507 -0.46%
2015-11-10 0 0.219 0.216 0.222 0.215 0.225 3,286,000 725,530 0.2208 3.643 3.593 3.693 3.577 3.743 197,527 3.6731 -2.67%
2015-11-09 0 0.225 0.225 0.227 0.221 0.227 4,182,000 940,364 0.2249 3.743 3.743 3.776 3.676 3.776 251,388 3.7407 -0.88%
2015-11-06 0 0.227 0.227 0.230 0.226 0.231 2,392,000 544,174 0.2275 3.776 3.776 3.826 3.760 3.843 143,788 3.7846 -2.99%
2015-11-05 0 0.234 0.229 0.234 0.229 0.238 2,080,000 482,218 0.2318 3.893 3.810 3.893 3.810 3.959 125,033 3.8567 -2.50%
2015-11-04 0 0.240 0.236 0.240 0.236 0.243 1,514,000 361,588 0.2388 3.993 3.926 3.993 3.926 4.042 91,009 3.9731 -0.41%
2015-11-03 0 0.241 0.233 0.241 0.232 0.246 6,822,000 1,620,840 0.2376 4.009 3.876 4.009 3.859 4.092 410,083 3.9525 1.26%
2015-11-02 0 0.238 0.238 0.240 0.238 0.247 2,356,000 566,226 0.2403 3.959 3.959 3.993 3.959 4.109 141,623 3.9981 -3.64%
2015-10-30 0 0.247 0.245 0.248 0.240 0.250 3,606,000 881,886 0.2446 4.109 4.076 4.126 3.993 4.159 216,763 4.0684 -1.20%
2015-10-29 0 0.250 0.247 0.250 0.233 0.255 7,688,000 1,920,036 0.2497 4.159 4.109 4.159 3.876 4.242 462,140 4.1547 2.46%
2015-10-28 0 0.244 0.241 0.244 0.237 0.245 6,118,000 1,477,804 0.2416 4.059 4.009 4.059 3.943 4.076 367,764 4.0183 -1.61%
2015-10-27 0 0.248 0.243 0.248 0.239 0.260 4,028,000 991,736 0.2462 4.126 4.042 4.126 3.976 4.325 242,130 4.0959 3.77%
2015-10-26 0 0.239 0.235 0.239 0.233 0.260 6,608,000 1,603,950 0.2427 3.976 3.909 3.976 3.876 4.325 397,219 4.0379 -2.85%
2015-10-23 0 0.246 0.245 0.246 0.245 0.260 16,502,000 4,159,092 0.2520 4.092 4.076 4.092 4.076 4.325 991,966 4.1928 2.50%
2015-10-22 0 0.240 0.236 0.240 0.234 0.249 6,648,000 1,578,396 0.2374 3.993 3.926 3.993 3.893 4.142 399,623 3.9497 -1.64%
2015-10-20 0 0.244 0.240 0.244 0.235 0.249 11,104,000 2,655,450 0.2391 4.059 3.993 4.059 3.909 4.142 667,482 3.9783 3.83%
2015-10-19 0 0.235 0.235 0.240 0.220 0.260 13,394,000 3,189,136 0.2381 3.909 3.909 3.993 3.660 4.325 805,138 3.9610 -2.89%
2015-10-16 0 0.242 0.239 0.247 0.239 0.250 3,194,000 774,974 0.2426 4.026 3.976 4.109 3.976 4.159 191,997 4.0364 -3.20%
2015-10-15 0 0.250 0.244 0.250 0.239 0.255 7,458,000 1,825,824 0.2448 4.159 4.059 4.159 3.976 4.242 448,314 4.0726 1.63%
2015-10-14 0 0.246 0.243 0.246 0.227 0.265 21,714,000 5,347,944 0.2463 4.092 4.042 4.092 3.776 4.408 1,305,268 4.0972 9.33%
2015-10-13 0 0.225 0.222 0.225 0.221 0.232 1,994,000 444,422 0.2229 3.743 3.693 3.743 3.676 3.859 119,863 3.7077 -0.88%
2015-10-12 0 0.227 0.224 0.227 0.211 0.238 7,118,000 1,617,940 0.2273 3.776 3.726 3.776 3.510 3.959 427,876 3.7813 6.57%
2015-10-09 0 0.213 0.211 0.213 0.210 0.218 432,000 91,560 0.2119 3.543 3.510 3.543 3.493 3.627 25,968 3.5258 1.43%
2015-10-08 0 0.210 0.209 0.210 0.209 0.218 2,108,000 447,500 0.2123 3.493 3.477 3.493 3.477 3.627 126,716 3.5315 -4.55%
2015-10-07 0 0.220 0.220 0.221 0.213 0.220 4,816,000 1,041,968 0.2164 3.660 3.660 3.676 3.543 3.660 289,499 3.5992 2.33%
2015-10-06 0 0.215 0.215 0.217 0.209 0.220 7,640,000 1,631,366 0.2135 3.577 3.577 3.610 3.477 3.660 459,254 3.5522 3.86%
2015-10-05 0 0.207 0.203 0.208 0.203 0.210 1,846,000 382,634 0.2073 3.444 3.377 3.460 3.377 3.493 110,966 3.4482 -0.48%
2015-10-02 0 0.208 0.206 0.208 0.203 0.211 1,962,000 403,272 0.2055 3.460 3.427 3.460 3.377 3.510 117,939 3.4193 3.48%
2015-09-30 0 0.201 0.197 0.202 0.196 0.203 1,200,000 239,662 0.1997 3.344 3.277 3.360 3.261 3.377 72,134 3.3224 0.50%
2015-09-29 0 0.200 0.200 0.202 0.200 0.206 2,092,000 423,932 0.2026 3.327 3.327 3.360 3.327 3.427 125,754 3.3711 -3.85%
2015-09-25 0 0.208 0.202 0.209 0.203 0.208 232,000 47,214 0.2035 3.460 3.360 3.477 3.377 3.460 13,946 3.3855 0.97%
2015-09-24 0 0.206 0.202 0.206 0.201 0.209 652,000 135,118 0.2072 3.427 3.360 3.427 3.344 3.477 39,193 3.4475 0.98%
2015-09-23 0 0.204 0.204 0.205 0.201 0.213 1,568,000 320,814 0.2046 3.394 3.394 3.410 3.344 3.543 94,255 3.4037 -2.86%
2015-09-22 0 0.210 0.210 0.214 0.208 0.217 1,878,000 401,438 0.2138 3.493 3.493 3.560 3.460 3.610 112,890 3.5560 0.48%
2015-09-21 0 0.209 0.207 0.209 0.204 0.210 372,000 77,276 0.2077 3.477 3.444 3.477 3.394 3.493 22,362 3.4557 -2.79%
2015-09-18 0 0.215 0.214 0.216 0.210 0.220 1,022,000 221,332 0.2166 3.577 3.560 3.593 3.493 3.660 61,434 3.6027 0.00%
2015-09-17 0 0.215 0.213 0.215 0.200 0.220 2,110,000 450,536 0.2135 3.577 3.543 3.577 3.327 3.660 126,836 3.5521 0.94%
2015-09-16 0 0.213 0.210 0.213 0.209 0.213 1,344,000 284,604 0.2118 3.543 3.493 3.543 3.477 3.543 80,790 3.5227 3.90%
2015-09-15 0 0.205 0.205 0.208 0.198 0.209 2,862,000 581,046 0.2030 3.410 3.410 3.460 3.294 3.477 172,040 3.3774 -4.65%
2015-09-14 0 0.215 0.208 0.215 0.215 0.216 150,000 32,364 0.2158 3.577 3.460 3.577 3.577 3.593 9,017 3.5893 -1.38%
2015-09-11 0 0.218 0.216 0.222 0.212 0.220 2,754,000 592,390 0.2151 3.627 3.593 3.693 3.527 3.660 165,548 3.5784 1.40%
2015-09-10 0 0.215 0.212 0.215 0.200 0.220 3,560,000 747,128 0.2099 3.577 3.527 3.577 3.327 3.660 213,998 3.4913 -4.02%
2015-09-09 0 0.224 0.215 0.225 0.195 0.230 5,486,000 1,191,780 0.2172 3.726 3.577 3.743 3.244 3.826 329,774 3.6139 16.06%
2015-09-08 0 0.193 0.193 0.194 0.187 0.195 1,910,000 366,780 0.1920 3.211 3.211 3.227 3.111 3.244 114,814 3.1946 4.32%
2015-09-07 0 0.185 0.185 0.186 0.183 0.192 2,044,000 384,080 0.1879 3.078 3.078 3.094 3.044 3.194 122,869 3.1259 -5.13%
2015-09-04 0 0.195 0.195 0.200 0.195 0.202 1,184,000 236,000 0.1993 3.244 3.244 3.327 3.244 3.360 71,172 3.3159 -4.88%
2015-09-02 0 0.205 0.204 0.208 0.199 0.213 1,180,000 240,824 0.2041 3.410 3.394 3.460 3.310 3.543 70,932 3.3951 -2.84%
2015-09-01 0 0.211 0.208 0.209 0.208 0.218 1,448,000 307,864 0.2126 3.510 3.460 3.477 3.460 3.627 87,042 3.5370 0.00%
2015-08-31 0 0.211 0.211 0.213 0.209 0.217 3,278,000 694,724 0.2119 3.510 3.510 3.543 3.477 3.610 197,047 3.5257 -5.38%
2015-08-28 0 0.223 0.223 0.227 0.222 0.232 2,982,000 678,514 0.2275 3.710 3.710 3.776 3.693 3.859 179,253 3.7852 0.90%
2015-08-27 0 0.221 0.220 0.221 0.211 0.222 3,190,000 693,168 0.2173 3.676 3.660 3.676 3.510 3.693 191,757 3.6148 4.74%
2015-08-26 0 0.211 0.211 0.215 0.205 0.240 4,294,000 924,642 0.2153 3.510 3.510 3.577 3.410 3.993 258,120 3.5822 -1.86%
2015-08-25 0 0.215 0.210 0.219 0.194 0.227 4,200,500 869,503 0.2070 3.577 3.493 3.643 3.227 3.776 252,500 3.4436 4.88%
2015-08-24 0 0.205 0.199 0.210 0.194 0.215 4,878,000 1,005,326 0.2061 3.410 3.310 3.493 3.227 3.577 293,226 3.4285 -12.77%
2015-08-21 0 0.235 0.230 0.239 0.223 0.238 4,054,000 931,824 0.2299 3.909 3.826 3.976 3.710 3.959 243,693 3.8238 -2.89%
2015-08-20 0 0.242 0.240 0.249 0.232 0.260 10,174,000 2,530,316 0.2487 4.026 3.993 4.142 3.859 4.325 611,578 4.1374 -1.63%
2015-08-19 0 0.246 0.246 0.250 0.245 0.260 4,088,000 1,020,698 0.2497 4.092 4.092 4.159 4.076 4.325 245,737 4.1536 -3.53%
2015-08-18 0 0.255 0.255 0.265 0.255 0.265 4,220,000 1,098,100 0.2602 4.242 4.242 4.408 4.242 4.408 253,672 4.3288 -1.92%
2015-08-17 0 0.260 0.260 0.265 0.260 0.265 980,000 258,700 0.2640 4.325 4.325 4.408 4.325 4.408 58,910 4.3915 -1.89%
2015-08-14 0 0.265 0.265 0.270 0.265 0.275 1,574,000 422,780 0.2686 4.408 4.408 4.492 4.408 4.575 94,616 4.4684 -1.85%
2015-08-13 0 0.270 0.270 0.275 0.265 0.275 1,168,000 312,920 0.2679 4.492 4.492 4.575 4.408 4.575 70,211 4.4569 -1.82%
2015-08-12 0 0.275 0.265 0.275 0.265 0.275 3,606,000 972,630 0.2697 4.575 4.408 4.575 4.408 4.575 216,763 4.4871 -1.79%
2015-08-11 0 0.280 0.280 0.285 0.280 0.305 4,336,000 1,259,240 0.2904 4.658 4.658 4.741 4.658 5.074 260,645 4.8312 0.00%
2015-08-10 0 0.280 0.280 0.290 0.265 0.285 5,114,000 1,418,710 0.2774 4.658 4.658 4.824 4.408 4.741 307,412 4.6150 5.66%
2015-08-07 0 0.265 0.265 0.270 0.265 0.275 1,456,000 392,610 0.2696 4.408 4.408 4.492 4.408 4.575 87,523 4.4858 0.00%
2015-08-06 0 0.265 0.265 0.270 0.260 0.270 2,966,000 782,330 0.2638 4.408 4.408 4.492 4.325 4.492 178,292 4.3879 -1.85%
2015-08-05 0 0.270 0.265 0.275 0.270 0.275 2,544,000 690,110 0.2713 4.492 4.408 4.575 4.492 4.575 152,925 4.5127 0.00%
2015-08-04 0 0.270 0.270 0.275 0.265 0.275 1,628,000 440,900 0.2708 4.492 4.492 4.575 4.408 4.575 97,862 4.5053 0.00%
2015-08-03 0 0.270 0.270 0.275 0.265 0.280 3,048,000 824,740 0.2706 4.492 4.492 4.575 4.408 4.658 183,221 4.5013 -3.57%
2015-07-31 0 0.280 0.280 0.285 0.280 0.295 3,780,000 1,079,170 0.2855 4.658 4.658 4.741 4.658 4.908 227,223 4.7494 -5.08%
2015-07-30 0 0.295 0.295 0.300 0.290 0.310 6,066,000 1,806,640 0.2978 4.908 4.908 4.991 4.824 5.157 364,638 4.9546 1.72%
2015-07-29 0 0.290 0.290 0.295 0.290 0.300 4,882,000 1,438,250 0.2946 4.824 4.824 4.908 4.824 4.991 293,466 4.9009 1.75%
2015-07-28 0 0.285 0.285 0.295 0.270 0.320 11,104,000 3,269,430 0.2944 4.741 4.741 4.908 4.492 5.323 667,482 4.8982 -3.39%
2015-07-27 0 0.295 0.295 0.300 0.290 0.340 10,204,000 3,165,910 0.3103 4.908 4.908 4.991 4.824 5.656 613,381 5.1614 -15.71%
2015-07-24 0 0.350 0.345 0.350 0.340 0.355 5,304,000 1,845,000 0.3479 5.822 5.739 5.822 5.656 5.906 318,833 5.7867 -1.41%
2015-07-23 0 0.355 0.350 0.355 0.330 0.360 10,888,000 3,791,490 0.3482 5.906 5.822 5.906 5.490 5.989 654,498 5.7930 1.43%
2015-07-22 0 0.350 0.340 0.345 0.340 0.390 36,480,000 13,199,590 0.3618 5.822 5.656 5.739 5.656 6.488 2,192,880 6.0193 -10.26%
2015-07-21 0 0.390 0.390 0.395 0.295 0.415 160,804,000 60,325,600 0.3751 6.488 6.488 6.571 4.908 6.904 9,666,224 6.2409 39.29%
2015-07-20 0 0.280 0.270 0.280 0.270 0.285 1,872,000 516,280 0.2758 4.658 4.492 4.658 4.492 4.741 112,529 4.5880 0.00%
2015-07-17 0 0.280 0.275 0.280 0.260 0.285 3,050,000 844,230 0.2768 4.658 4.575 4.658 4.325 4.741 183,341 4.6047 3.70%
2015-07-16 0 0.270 0.265 0.275 0.250 0.275 2,964,000 791,080 0.2669 4.492 4.408 4.575 4.159 4.575 178,171 4.4400 0.00%
2015-07-15 0 0.270 0.265 0.270 0.265 0.295 4,466,000 1,217,290 0.2726 4.492 4.408 4.492 4.408 4.908 268,459 4.5344 -5.26%
2015-07-14 0 0.285 0.280 0.285 0.275 0.305 10,566,000 3,071,610 0.2907 4.741 4.658 4.741 4.575 5.074 635,142 4.8361 0.00%
2015-07-13 0 0.285 0.285 0.290 0.270 0.290 8,180,000 2,323,850 0.2841 4.741 4.741 4.824 4.492 4.824 491,715 4.7260 1.79%
2015-07-10 0 0.280 0.280 0.285 0.260 0.305 21,354,000 6,120,750 0.2866 4.658 4.658 4.741 4.325 5.074 1,283,628 4.7683 5.66%
2015-07-09 0 0.265 0.260 0.265 0.184 0.265 26,832,000 6,169,818 0.2299 4.408 4.325 4.408 3.061 4.408 1,612,921 3.8252 35.90%
2015-07-08 0 0.195 0.193 0.200 0.170 0.249 15,596,000 3,105,596 0.1991 3.244 3.211 3.327 2.828 4.142 937,504 3.3126 -23.53%
2015-07-07 0 0.255 0.250 0.255 0.250 0.275 17,714,000 4,557,050 0.2573 4.242 4.159 4.242 4.159 4.575 1,064,821 4.2796 -3.77%
2015-07-06 0 0.265 0.265 0.270 0.244 0.320 34,254,000 8,965,870 0.2617 4.408 4.408 4.492 4.059 5.323 2,059,071 4.3543 -17.19%
2015-07-03 0 0.320 0.315 0.320 0.315 0.360 13,050,000 4,315,370 0.3307 5.323 5.240 5.323 5.240 5.989 784,459 5.5011 -11.11%
2015-07-02 0 0.360 0.360 0.365 0.355 0.385 6,126,000 2,246,150 0.3667 5.989 5.989 6.072 5.906 6.405 368,245 6.0996 -6.49%
2015-06-30 0 0.385 0.385 0.390 0.340 0.385 17,282,000 6,218,710 0.3598 6.405 6.405 6.488 5.656 6.405 1,038,853 5.9861 0.00%
2015-06-29 0 0.385 0.385 0.390 0.370 0.425 32,552,000 12,479,500 0.3834 6.405 6.405 6.488 6.155 7.070 1,956,761 6.3776 -9.41%
2015-06-26 0 0.425 0.425 0.430 0.425 0.445 15,472,000 6,657,640 0.4303 7.070 7.070 7.153 7.070 7.403 930,050 7.1584 -4.49%
2015-06-25 0 0.445 0.440 0.445 0.440 0.455 5,152,000 2,296,200 0.4457 7.403 7.320 7.403 7.320 7.569 309,696 7.4144 -2.20%
2015-06-24 0 0.455 0.455 0.460 0.435 0.460 14,050,000 6,296,920 0.4482 7.569 7.569 7.652 7.237 7.652 844,571 7.4558 3.41%
2015-06-23 0 0.440 0.435 0.440 0.435 0.450 7,184,000 3,162,470 0.4402 7.320 7.237 7.320 7.237 7.486 431,843 7.3232 -1.12%
2015-06-22 0 0.445 0.435 0.445 0.430 0.450 4,566,000 2,004,150 0.4389 7.403 7.237 7.403 7.153 7.486 274,471 7.3019 0.00%
2015-06-19 0 0.445 0.440 0.445 0.440 0.455 11,216,000 5,009,970 0.4467 7.403 7.320 7.403 7.320 7.569 674,214 7.4308 -2.20%
2015-06-18 0 0.455 0.450 0.455 0.445 0.460 6,066,000 2,736,850 0.4512 7.569 7.486 7.569 7.403 7.652 364,638 7.5057 0.00%
2015-06-17 0 0.455 0.455 0.460 0.445 0.460 10,074,000 4,538,940 0.4506 7.569 7.569 7.652 7.403 7.652 605,567 7.4954 1.11%
2015-06-16 0 0.450 0.445 0.450 0.440 0.475 15,388,000 7,006,350 0.4553 7.486 7.403 7.486 7.320 7.902 925,001 7.5744 -3.23%
2015-06-15 0 0.465 0.460 0.470 0.465 0.500 13,020,000 6,166,570 0.4736 7.736 7.652 7.819 7.736 8.318 782,656 7.8790 -6.06%
2015-06-12 0 0.495 0.490 0.495 0.475 0.510 35,118,000 17,216,640 0.4903 8.235 8.151 8.235 7.902 8.484 2,111,008 8.1557 4.21%
2015-06-11 0 0.475 0.470 0.475 0.450 0.485 29,526,000 13,899,260 0.4707 7.902 7.819 7.902 7.486 8.068 1,774,862 7.8312 5.56%
2015-06-10 0 0.450 0.445 0.450 0.430 0.465 16,444,000 7,395,240 0.4497 7.486 7.403 7.486 7.153 7.736 988,479 7.4814 -1.10%
2015-06-09 0 0.455 0.455 0.460 0.450 0.495 34,712,000 16,047,940 0.4623 7.569 7.569 7.652 7.486 8.235 2,086,602 7.6909 -8.08%
2015-06-08 0 0.495 0.490 0.495 0.485 0.500 16,262,000 8,029,280 0.4937 8.235 8.151 8.235 8.068 8.318 977,539 8.2138 2.06%
2015-06-05 0 0.485 0.485 0.490 0.480 0.510 29,974,000 14,916,140 0.4976 8.068 8.068 8.151 7.985 8.484 1,801,792 8.2785 0.00%
2015-06-04 0 0.485 0.480 0.485 0.470 0.520 45,972,000 22,341,666 0.4860 8.068 7.985 8.068 7.819 8.651 2,763,461 8.0847 -4.90%
2015-06-03 0 0.510 0.510 0.520 0.500 0.590 123,112,000 64,732,320 0.5258 8.484 8.484 8.651 8.318 9.815 7,400,489 8.7470 -8.93%
2015-06-02 0 0.560 0.550 0.560 0.500 0.570 259,288,000 132,641,500 0.5116 9.316 9.150 9.316 8.318 9.482 15,586,278 8.5101 13.13%
2015-06-01 0 0.495 0.495 0.500 0.460 0.500 38,708,000 18,600,490 0.4805 8.235 8.235 8.318 7.652 8.318 2,326,809 7.9940 5.32%
2015-05-29 0 0.470 0.470 0.475 0.450 0.510 97,872,000 47,113,820 0.4814 7.819 7.819 7.902 7.486 8.484 5,883,266 8.0081 4.44%
2015-05-28 0 0.450 0.450 0.460 0.450 0.465 17,274,000 7,924,040 0.4587 7.486 7.486 7.652 7.486 7.736 1,038,372 7.6312 -3.23%
2015-05-27 0 0.465 0.460 0.465 0.460 0.475 15,002,000 6,981,590 0.4654 7.736 7.652 7.736 7.652 7.902 901,798 7.7419 -1.06%
2015-05-26 0 0.470 0.465 0.470 0.460 0.480 68,228,000 29,755,760 0.4361 7.819 7.736 7.819 7.652 7.985 4,101,310 7.2552 0.00%
2015-05-22 0 0.470 0.465 0.470 0.450 0.480 38,644,000 18,157,240 0.4699 7.819 7.736 7.819 7.486 7.985 2,322,962 7.8164 4.44%
2015-05-21 0 0.450 0.445 0.450 0.445 0.455 8,742,000 3,908,280 0.4471 7.486 7.403 7.486 7.403 7.569 525,498 7.4373 -1.10%
2015-05-20 0 0.455 0.450 0.455 0.440 0.455 10,604,000 4,749,620 0.4479 7.569 7.486 7.569 7.320 7.569 637,426 7.4513 0.00%
2015-05-19 0 0.455 0.450 0.455 0.440 0.455 18,667,000 8,349,765 0.4473 7.569 7.486 7.569 7.320 7.569 1,122,108 7.4411 -1.09%
2015-05-18 0 0.460 0.455 0.460 0.450 0.465 12,676,000 5,784,280 0.4563 7.652 7.569 7.652 7.486 7.736 761,978 7.5911 -2.13%
2015-05-15 0 0.470 0.465 0.470 0.465 0.480 12,836,000 6,009,210 0.4682 7.819 7.736 7.819 7.736 7.985 771,596 7.7880 -1.05%
2015-05-14 0 0.475 0.475 0.480 0.465 0.485 13,998,000 6,628,600 0.4735 7.902 7.902 7.985 7.736 8.068 841,446 7.8776 1.06%
2015-05-13 0 0.470 0.470 0.475 0.465 0.475 11,736,000 5,506,080 0.4692 7.819 7.819 7.902 7.736 7.902 705,473 7.8048 -2.08%
2015-05-12 0 0.480 0.475 0.480 0.465 0.495 11,556,000 5,528,640 0.4784 7.985 7.902 7.985 7.736 8.235 694,652 7.9589 -3.03%
2015-05-11 0 0.495 0.490 0.495 0.485 0.500 16,376,000 8,050,800 0.4916 8.235 8.151 8.235 8.068 8.318 984,391 8.1785 2.06%
2015-05-08 0 0.485 0.485 0.490 0.470 0.510 23,518,000 11,471,330 0.4878 8.068 8.068 8.151 7.819 8.484 1,413,710 8.1143 3.19%
2015-05-07 0 0.470 0.460 0.470 0.455 0.485 32,700,000 15,133,950 0.4628 7.819 7.652 7.819 7.569 8.068 1,965,657 7.6992 -4.08%
2015-05-06 0 0.490 0.485 0.490 0.485 0.510 23,182,000 11,537,030 0.4977 8.151 8.068 8.151 8.068 8.484 1,393,513 8.2791 -3.92%
2015-05-05 0 0.510 0.500 0.510 0.495 0.580 108,938,000 56,706,000 0.5205 8.484 8.318 8.484 8.235 9.649 6,548,463 8.6594 -12.07%
2015-05-04 0 0.580 0.570 0.580 0.560 0.610 35,036,000 20,430,180 0.5831 9.649 9.482 9.649 9.316 10.15 2,106,078 9.7006 -3.33%
2015-04-30 0 0.600 0.590 0.600 0.560 0.650 137,986,000 83,815,560 0.6074 9.981 9.815 9.981 9.316 10.81 8,294,592 10.105 5.26%
2015-04-29 0 0.570 0.550 0.570 0.540 0.570 35,328,000 19,617,900 0.5553 9.482 9.150 9.482 8.983 9.482 2,123,631 9.2379 3.64%
2015-04-28 0 0.550 0.540 0.550 0.530 0.570 34,344,000 18,742,820 0.5457 9.150 8.983 9.150 8.817 9.482 2,064,481 9.0787 -3.51%
2015-04-27 0 0.570 0.560 0.570 0.550 0.620 57,282,000 33,171,160 0.5791 9.482 9.316 9.482 9.150 10.31 3,443,326 9.6335 3.64%
2015-04-24 0 0.550 0.540 0.550 0.510 0.580 83,244,000 45,875,340 0.5511 9.150 8.983 9.150 8.484 9.649 5,003,950 9.1678 5.77%
2015-04-23 0 0.520 0.510 0.520 0.500 0.560 45,788,000 23,697,640 0.5176 8.651 8.484 8.651 8.318 9.316 2,752,401 8.6098 -5.45%
2015-04-22 0 0.550 0.540 0.550 0.510 0.590 103,180,000 57,121,220 0.5536 9.150 8.983 9.150 8.484 9.815 6,202,339 9.2096 0.00%
2015-04-21 0 0.550 0.540 0.550 0.430 0.600 307,784,000 160,658,720 0.5220 9.150 8.983 9.150 7.153 9.981 18,501,462 8.6836 27.91%
2015-04-20 0 0.430 0.425 0.430 0.415 0.450 19,094,000 8,235,600 0.4313 7.153 7.070 7.153 6.904 7.486 1,147,775 7.1753 -5.49%
2015-04-17 0 0.455 0.450 0.455 0.445 0.480 46,682,000 21,517,860 0.4609 7.569 7.486 7.569 7.403 7.985 2,806,141 7.6681 1.11%
2015-04-16 0 0.450 0.450 0.455 0.425 0.460 40,100,000 17,863,680 0.4455 7.486 7.486 7.569 7.070 7.652 2,410,485 7.4108 4.65%
2015-04-15 0 0.430 0.425 0.430 0.420 0.460 22,984,000 10,038,740 0.4368 7.153 7.070 7.153 6.987 7.652 1,381,610 7.2660 -3.37%
2015-04-14 0 0.445 0.450 0.455 0.430 0.470 75,502,000 34,235,680 0.4534 7.403 7.486 7.569 7.153 7.819 4,538,564 7.5433 4.71%
2015-04-13 0 0.425 0.425 0.430 0.380 0.435 64,580,000 26,842,320 0.4156 7.070 7.070 7.153 6.322 7.237 3,882,022 6.9145 11.84%
2015-04-10 0 0.380 0.375 0.380 0.360 0.380 12,898,000 4,783,520 0.3709 6.322 6.238 6.322 5.989 6.322 775,322 6.1697 4.11%
2015-04-09 0 0.365 0.360 0.365 0.360 0.390 20,476,000 7,709,610 0.3765 6.072 5.989 6.072 5.989 6.488 1,230,850 6.2636 -3.95%
2015-04-08 0 0.380 0.375 0.380 0.365 0.390 20,476,000 7,748,480 0.3784 6.322 6.238 6.322 6.072 6.488 1,230,850 6.2952 1.33%
2015-04-02 0 0.375 0.375 0.380 0.370 0.385 8,174,000 3,084,450 0.3773 6.238 6.238 6.322 6.155 6.405 491,354 6.2774 -2.60%
2015-04-01 0 0.385 0.375 0.385 0.345 0.385 26,262,000 9,754,340 0.3714 6.405 6.238 6.405 5.739 6.405 1,578,657 6.1789 5.48%
2015-03-31 0 0.365 0.360 0.365 0.355 0.375 18,164,000 6,552,400 0.3607 6.072 5.989 6.072 5.906 6.238 1,091,871 6.0011 -3.95%
2015-03-30 0 0.380 0.375 0.380 0.370 0.395 19,216,000 7,301,910 0.3800 6.322 6.238 6.322 6.155 6.571 1,155,109 6.3214 -5.00%
2015-03-27 0 0.400 0.390 0.400 0.385 0.405 11,418,000 4,510,220 0.3950 6.654 6.488 6.654 6.405 6.737 686,357 6.5712 -1.23%
2015-03-26 0 0.405 0.395 0.405 0.390 0.415 7,378,000 2,973,570 0.4030 6.737 6.571 6.737 6.488 6.904 443,505 6.7047 1.25%
2015-03-25 0 0.400 0.395 0.405 0.390 0.415 19,168,000 7,699,370 0.4017 6.654 6.571 6.737 6.488 6.904 1,152,224 6.6822 -2.44%
2015-03-24 0 0.410 0.405 0.410 0.400 0.410 8,358,000 3,393,740 0.4060 6.821 6.737 6.821 6.654 6.821 502,415 6.7549 0.00%
2015-03-23 0 0.410 0.405 0.410 0.400 0.415 11,656,000 4,741,340 0.4068 6.821 6.737 6.821 6.654 6.904 700,664 6.7669 -1.20%
2015-03-20 0 0.415 0.410 0.415 0.405 0.435 23,192,000 9,615,140 0.4146 6.904 6.821 6.904 6.737 7.237 1,394,114 6.8970 -3.49%
2015-03-19 0 0.430 0.425 0.430 0.420 0.450 35,862,000 15,612,750 0.4354 7.153 7.070 7.153 6.987 7.486 2,155,731 7.2424 1.18%
2015-03-18 0 0.425 0.420 0.425 0.410 0.430 9,758,000 4,114,420 0.4216 7.070 6.987 7.070 6.821 7.153 586,571 7.0144 0.00%
2015-03-17 0 0.425 0.420 0.425 0.415 0.450 21,036,000 9,057,920 0.4306 7.070 6.987 7.070 6.904 7.486 1,264,513 7.1632 -5.56%
2015-03-16 0 0.450 0.445 0.450 0.430 0.470 22,978,000 10,303,760 0.4484 7.486 7.403 7.486 7.153 7.819 1,381,250 7.4597 -1.10%
2015-03-13 0 0.455 0.450 0.455 0.385 0.455 35,688,000 15,008,320 0.4205 7.569 7.486 7.569 6.405 7.569 2,145,271 6.9960 13.75%
2015-03-12 0 0.400 0.395 0.400 0.390 0.415 13,358,000 5,362,090 0.4014 6.654 6.571 6.654 6.488 6.904 802,974 6.6778 0.00%
2015-03-11 0 0.400 0.395 0.400 0.380 0.430 37,358,000 15,151,740 0.4056 6.654 6.571 6.654 6.322 7.153 2,245,658 6.7471 -6.98%
2015-03-10 0 0.430 0.425 0.430 0.425 0.465 20,750,000 9,102,740 0.4387 7.153 7.070 7.153 7.070 7.736 1,247,321 7.2978 -5.49%
2015-03-09 0 0.455 0.450 0.455 0.450 0.470 18,756,000 8,631,320 0.4602 7.569 7.486 7.569 7.486 7.819 1,127,458 7.6556 1.11%
2015-03-06 0 0.450 0.450 0.460 0.425 0.480 38,430,000 17,505,100 0.4555 7.486 7.486 7.652 7.070 7.985 2,310,098 7.5776 -3.23%
2015-03-05 0 0.465 0.460 0.465 0.450 0.520 78,002,000 38,028,020 0.4875 7.736 7.652 7.736 7.486 8.651 4,688,844 8.1103 -2.11%
2015-03-04 0 0.475 0.475 0.480 0.420 0.485 101,324,000 46,912,600 0.4630 7.902 7.902 7.985 6.987 8.068 6,090,772 7.7022 14.46%
2015-03-03 0 0.415 0.415 0.420 0.410 0.550 150,536,000 67,702,630 0.4497 6.904 6.904 6.987 6.821 9.150 9,048,996 7.4818 -8.79%
2015-03-02 1 - - - - - 0 0 - 7.569 - - - - 0 - 0.00%
2015-02-27 0 0.455 0.450 0.455 0.385 0.455 155,474,000 65,610,530 0.4220 7.569 7.486 7.569 6.405 7.569 9,345,828 7.0203 18.18%
2015-02-26 0 0.385 0.380 0.385 0.375 0.390 42,302,000 16,126,290 0.3812 6.405 6.322 6.405 6.238 6.488 2,542,851 6.3418 1.32%
2015-02-25 0 0.380 0.375 0.380 0.365 0.380 55,086,000 20,561,400 0.3733 6.322 6.238 6.322 6.072 6.322 3,311,321 6.2094 4.11%
2015-02-24 0 0.365 0.360 0.365 0.340 0.380 41,374,000 15,065,200 0.3641 6.072 5.989 6.072 5.656 6.322 2,487,067 6.0574 5.80%
2015-02-23 0 0.345 0.335 0.345 0.330 0.345 978,000 329,220 0.3366 5.739 5.573 5.739 5.490 5.739 58,789 5.6000 1.47%
2015-02-18 0 0.340 0.330 0.340 0.330 0.340 890,000 296,770 0.3334 5.656 5.490 5.656 5.490 5.656 53,500 5.5472 1.49%
2015-02-17 0 0.335 0.330 0.335 0.330 0.340 968,000 322,010 0.3327 5.573 5.490 5.573 5.490 5.656 58,188 5.5339 0.00%
2015-02-16 0 0.335 0.330 0.340 0.330 0.340 1,174,000 393,400 0.3351 5.573 5.490 5.656 5.490 5.656 70,571 5.5745 -1.47%
2015-02-13 0 0.340 0.330 0.340 0.330 0.340 2,068,000 690,450 0.3339 5.656 5.490 5.656 5.490 5.656 124,311 5.5542 0.00%
2015-02-12 0 0.340 0.335 0.340 0.330 0.340 428,000 143,310 0.3348 5.656 5.573 5.656 5.490 5.656 25,728 5.5702 3.03%
2015-02-11 0 0.330 0.325 0.330 0.320 0.345 2,624,000 856,060 0.3262 5.490 5.407 5.490 5.323 5.739 157,733 5.4273 -2.94%
2015-02-10 0 0.340 0.335 0.340 0.330 0.345 4,448,000 1,484,640 0.3338 5.656 5.573 5.656 5.490 5.739 267,377 5.5526 -1.45%
2015-02-09 0 0.345 0.340 0.345 0.325 0.350 3,612,000 1,213,300 0.3359 5.739 5.656 5.739 5.407 5.822 217,124 5.5881 0.00%
2015-02-06 0 0.345 0.340 0.345 0.330 0.380 27,558,000 9,926,050 0.3602 5.739 5.656 5.739 5.490 6.322 1,656,562 5.9920 2.99%
2015-02-05 0 0.335 0.330 0.335 0.330 0.365 11,648,000 4,016,860 0.3449 5.573 5.490 5.573 5.490 6.072 700,183 5.7369 -8.22%
2015-02-04 0 0.365 0.355 0.360 0.355 0.450 42,038,000 16,133,100 0.3838 6.072 5.906 5.989 5.906 7.486 2,526,981 6.3843 -17.05%
2015-02-03 0 0.440 0.415 0.420 0.320 0.510 15,758,000 6,539,250 0.4150 7.320 6.904 6.987 5.323 8.484 947,242 6.9035 25.71%
2015-02-02 0 0.350 0.340 0.350 0.340 0.360 1,330,000 461,580 0.3471 5.822 5.656 5.822 5.656 5.989 79,949 5.7734 -2.78%
2015-01-30 0 0.360 0.350 0.360 0.350 0.370 2,422,000 861,180 0.3556 5.989 5.822 5.989 5.822 6.155 145,591 5.9151 -1.37%
2015-01-29 0 0.365 0.360 0.365 0.360 0.370 1,124,000 406,670 0.3618 6.072 5.989 6.072 5.989 6.155 67,566 6.0189 -2.67%
2015-01-28 0 0.375 0.365 0.375 0.365 0.375 1,702,000 624,230 0.3668 6.238 6.072 6.238 6.072 6.238 102,310 6.1013 0.00%
2015-01-27 0 0.375 0.370 0.375 0.370 0.375 902,000 334,110 0.3704 6.238 6.155 6.238 6.155 6.238 54,221 6.1620 -1.32%
2015-01-26 0 0.380 0.375 0.380 0.375 0.380 2,736,000 1,029,190 0.3762 6.322 6.238 6.322 6.238 6.322 164,466 6.2578 0.00%
2015-01-23 0 0.380 0.375 0.380 0.370 0.380 682,000 256,580 0.3762 6.322 6.238 6.322 6.155 6.322 40,996 6.2586 0.00%
2015-01-22 0 0.380 0.375 0.380 0.355 0.380 3,156,000 1,171,670 0.3713 6.322 6.238 6.322 5.906 6.322 189,713 6.1760 0.00%
2015-01-21 0 0.380 0.375 0.380 0.370 0.385 2,686,000 1,003,460 0.3736 6.322 6.238 6.322 6.155 6.405 161,460 6.2149 -1.30%
2015-01-20 0 0.385 0.380 0.385 0.380 0.395 2,140,000 828,320 0.3871 6.405 6.322 6.405 6.322 6.571 128,639 6.4391 -3.75%
2015-01-19 0 0.400 0.390 0.400 0.385 0.405 1,322,000 521,400 0.3944 6.654 6.488 6.654 6.405 6.737 79,468 6.5611 -2.44%
2015-01-16 0 0.410 0.405 0.410 0.405 0.420 1,322,000 538,580 0.4074 6.821 6.737 6.821 6.737 6.987 79,468 6.7773 -2.38%
2015-01-15 0 0.420 0.410 0.420 0.405 0.425 1,768,000 732,990 0.4146 6.987 6.821 6.987 6.737 7.070 106,278 6.8969 0.00%
2015-01-14 0 0.420 0.410 0.420 0.410 0.430 4,366,000 1,843,900 0.4223 6.987 6.821 6.987 6.821 7.153 262,448 7.0258 -1.18%
2015-01-13 0 0.425 0.420 0.425 0.400 0.430 5,340,000 2,223,160 0.4163 7.070 6.987 7.070 6.654 7.153 320,997 6.9258 2.41%
2015-01-12 0 0.415 0.410 0.415 0.405 0.430 2,868,000 1,196,740 0.4173 6.904 6.821 6.904 6.737 7.153 172,401 6.9416 -1.19%
2015-01-09 0 0.420 0.415 0.420 0.410 0.445 17,186,000 7,291,680 0.4243 6.987 6.904 6.987 6.821 7.403 1,033,082 7.0582 2.44%
2015-01-08 0 0.410 0.405 0.410 0.400 0.420 4,634,000 1,899,400 0.4099 6.821 6.737 6.821 6.654 6.987 278,558 6.8187 -1.20%
2015-01-07 0 0.415 0.410 0.415 0.410 0.430 3,284,000 1,378,140 0.4197 6.904 6.821 6.904 6.821 7.153 197,407 6.9812 -2.35%
2015-01-06 0 0.425 0.420 0.425 0.410 0.435 7,262,000 3,073,560 0.4232 7.070 6.987 7.070 6.821 7.237 436,532 7.0409 0.00%
2015-01-05 0 0.425 0.415 0.425 0.375 0.450 21,262,000 9,075,660 0.4268 7.070 6.904 7.070 6.238 7.486 1,278,098 7.1009 8.97%
2015-01-02 0 0.390 0.385 0.390 0.380 0.390 2,634,000 1,012,820 0.3845 6.488 6.405 6.488 6.322 6.488 158,335 6.3967 -1.27%
2014-12-31 0 0.395 0.390 0.395 0.380 0.395 1,036,000 398,770 0.3849 6.571 6.488 6.571 6.322 6.571 62,276 6.4033 0.00%
2014-12-30 0 0.395 0.390 0.395 0.380 0.410 3,022,000 1,180,030 0.3905 6.571 6.488 6.571 6.322 6.821 181,658 6.4959 -4.82%
2014-12-29 0 0.415 0.405 0.415 0.400 0.425 1,306,000 535,940 0.4104 6.904 6.737 6.904 6.654 7.070 78,506 6.8267 -2.35%
2014-12-24 0 0.425 0.420 0.425 0.410 0.425 4,592,000 1,926,730 0.4196 7.070 6.987 7.070 6.821 7.070 276,034 6.9801 1.19%
2014-12-23 0 0.420 0.415 0.420 0.410 0.430 16,884,000 7,047,650 0.4174 6.987 6.904 6.987 6.821 7.153 1,014,928 6.9440 0.00%
2014-12-22 0 0.420 0.410 0.420 0.400 0.435 3,552,000 1,479,130 0.4164 6.987 6.821 6.987 6.654 7.237 213,517 6.9274 -4.55%
2014-12-19 0 0.440 0.430 0.440 0.380 0.440 9,808,000 3,884,550 0.3961 7.320 7.153 7.320 6.322 7.320 589,577 6.5887 3.53%
2014-12-18 0 0.425 0.420 0.425 0.420 0.465 9,440,000 4,154,440 0.4401 7.070 6.987 7.070 6.987 7.736 567,456 7.3212 -5.56%
2014-12-17 0 0.450 0.440 0.450 0.415 0.470 12,150,000 5,432,900 0.4472 7.486 7.320 7.486 6.904 7.819 730,359 7.4387 1.12%
2014-12-16 0 0.445 0.440 0.450 0.435 0.465 5,944,000 2,663,800 0.4481 7.403 7.320 7.486 7.237 7.736 357,305 7.4553 -2.20%
2014-12-15 0 0.455 0.450 0.455 0.450 0.480 5,528,000 2,533,870 0.4584 7.569 7.486 7.569 7.486 7.985 332,298 7.6253 -6.19%
2014-12-12 0 0.485 0.480 0.485 0.470 0.510 5,830,000 2,844,650 0.4879 8.068 7.985 8.068 7.819 8.484 350,452 8.1171 2.11%
2014-12-11 0 0.475 0.470 0.475 0.460 0.500 4,980,000 2,371,750 0.4763 7.902 7.819 7.902 7.652 8.318 299,357 7.9228 -4.04%
2014-12-10 0 0.495 0.485 0.495 0.465 0.560 24,460,000 12,304,170 0.5030 8.235 8.068 8.235 7.736 9.316 1,470,336 8.3683 5.32%
2014-12-09 0 0.470 0.465 0.470 0.460 0.510 9,952,000 4,704,790 0.4727 7.819 7.736 7.819 7.652 8.484 598,233 7.8645 -4.08%
2014-12-08 0 0.490 0.485 0.490 0.490 0.570 14,408,000 7,374,520 0.5118 8.151 8.068 8.151 8.151 9.482 866,091 8.5147 -14.04%
2014-12-05 0 0.570 0.550 0.560 0.550 0.630 18,696,000 10,740,460 0.5745 9.482 9.150 9.316 9.150 10.48 1,123,851 9.5568 -10.94%
2014-12-04 0 0.640 0.630 0.640 0.610 0.670 12,778,000 8,152,300 0.6380 10.65 10.48 10.65 10.15 11.15 768,109 10.613 -1.54%
2014-12-03 0 0.650 0.630 0.640 0.620 0.720 25,902,000 17,281,080 0.6672 10.81 10.48 10.65 10.31 11.98 1,557,017 11.099 -9.72%
2014-12-02 0 0.720 0.700 0.720 0.690 0.720 26,924,000 19,039,380 0.7072 11.98 11.64 11.98 11.48 11.98 1,618,451 11.764 2.86%
2014-12-01 0 0.700 0.680 0.690 0.680 0.830 30,552,000 23,149,660 0.7577 11.64 11.31 11.48 11.31 13.81 1,836,537 12.605 -15.66%
2014-11-28 0 0.830 0.820 0.830 0.800 0.850 46,858,000 38,546,880 0.8226 13.81 13.64 13.81 13.31 14.14 2,816,720 13.685 2.47%
2014-11-27 0 0.810 0.800 0.810 0.790 0.850 67,190,000 54,593,800 0.8125 13.47 13.31 13.47 13.14 14.14 4,038,914 13.517 2.53%
2014-11-26 0 0.790 0.780 0.790 0.780 0.830 24,231,435 19,235,597 0.7938 13.14 12.98 13.14 12.98 13.81 1,456,596 13.206 -2.47%
2014-11-25 0 0.810 0.790 0.800 0.730 0.870 48,456,000 38,657,880 0.7978 13.47 13.14 13.31 12.14 14.47 2,912,779 13.272 -4.71%
2014-11-24 0 0.850 0.840 0.850 0.820 0.850 12,022,000 10,081,580 0.8386 14.14 13.97 14.14 13.64 14.14 722,665 13.951 1.19%
2014-11-21 0 0.840 0.830 0.840 0.790 0.850 13,250,000 10,966,440 0.8277 13.97 13.81 13.97 13.14 14.14 796,482 13.769 -1.18%
2014-11-20 0 0.850 0.840 0.850 0.820 0.990 60,022,000 53,366,000 0.8891 14.14 13.97 14.14 13.64 16.47 3,608,033 14.791 -14.14%
2014-11-19 0 0.990 0.970 0.980 0.840 1.000 20,564,000 18,471,940 0.8983 16.47 16.14 16.30 13.97 16.64 1,236,140 14.943 13.79%
2014-11-18 0 0.870 0.850 0.860 0.850 0.880 13,926,000 12,005,700 0.8621 14.47 14.14 14.31 14.14 14.64 837,117 14.342 0.00%
2014-11-17 0 0.870 0.850 0.870 0.850 0.910 20,876,000 18,174,320 0.8706 14.47 14.14 14.47 14.14 15.14 1,254,895 14.483 0.00%
2014-11-14 0 0.870 0.860 0.870 0.840 0.890 21,652,000 18,717,340 0.8645 14.47 14.31 14.47 13.97 14.81 1,301,542 14.381 0.00%
2014-11-13 0 0.870 0.870 0.880 0.830 0.930 56,038,000 48,920,760 0.8730 14.47 14.47 14.64 13.81 15.47 3,368,547 14.523 -3.33%
2014-11-12 0 0.900 0.890 0.900 0.700 1.000 81,808,000 68,036,020 0.8317 14.97 14.81 14.97 11.64 16.64 4,917,629 13.835 3.45%
2014-11-11 0 0.870 0.860 0.870 0.830 0.890 14,000,000 12,023,900 0.8589 14.47 14.31 14.47 13.81 14.81 841,566 14.288 0.00%
2014-11-10 0 0.870 0.860 0.870 0.850 0.940 19,260,000 17,110,300 0.8884 14.47 14.31 14.47 14.14 15.64 1,157,754 14.779 -2.25%
2014-11-07 0 0.890 0.880 0.890 0.850 0.910 23,760,000 20,795,800 0.8752 14.81 14.64 14.81 14.14 15.14 1,428,257 14.560 0.00%
2014-11-06 0 0.890 0.880 0.890 0.860 0.970 61,130,000 55,087,300 0.9012 14.81 14.64 14.81 14.31 16.14 3,674,637 14.991 -4.30%
2014-11-05 0 0.930 0.920 0.930 0.880 1.070 97,180,000 93,025,800 0.9573 15.47 15.30 15.47 14.64 17.80 5,841,668 15.925 -2.11%
2014-11-04 0 0.950 0.930 0.950 0.870 1.100 88,763,000 86,156,450 0.9706 15.80 15.47 15.80 14.47 18.30 5,335,707 16.147 5.56%
2014-11-03 0 0.900 0.890 0.900 0.850 0.970 36,310,000 32,462,100 0.8940 14.97 14.81 14.97 14.14 16.14 2,182,661 14.873 -5.26%
2014-10-31 0 0.950 0.940 0.950 0.920 1.000 26,760,000 25,410,800 0.9496 15.80 15.64 15.80 15.30 16.64 1,608,593 15.797 -2.06%
2014-10-30 0 0.970 0.960 0.970 0.940 1.040 33,680,000 33,071,100 0.9819 16.14 15.97 16.14 15.64 17.30 2,024,567 16.335 0.00%
2014-10-29 0 0.970 0.960 0.970 0.910 1.030 33,060,000 31,948,700 0.9664 16.14 15.97 16.14 15.14 17.13 1,987,297 16.076 4.30%
2014-10-28 0 0.930 0.920 0.930 0.910 1.370 109,932,000 122,092,960 1.1106 15.47 15.30 15.47 15.14 22.79 6,608,215 18.476 -18.56%
2014-10-27 0 5.710 5.700 5.710 5.420 5.900 4,618,000 26,508,700 5.7403 19.00 18.96 19.00 18.03 19.63 1,387,982 19.099 2.33%
2014-10-24 0 5.580 5.570 5.580 5.460 5.630 1,154,000 6,406,580 5.5516 18.57 18.53 18.57 18.17 18.73 346,845 18.471 -0.89%
2014-10-23 0 5.630 5.660 5.670 5.520 5.960 3,282,000 18,988,420 5.7856 18.73 18.83 18.86 18.37 19.83 986,435 19.250 -1.57%
2014-10-22 0 5.720 5.670 5.720 5.550 6.000 3,496,400 20,200,564 5.7775 19.03 18.86 19.03 18.47 19.96 1,050,875 19.223 -3.05%
2014-10-21 0 5.900 5.760 5.900 5.750 6.210 1,578,000 9,360,800 5.9321 19.63 19.16 19.63 19.13 20.66 474,282 19.737 -2.16%
2014-10-20 0 6.030 5.990 6.020 5.750 6.280 3,738,000 22,459,320 6.0084 20.06 19.93 20.03 19.13 20.89 1,123,490 19.991 1.52%
2014-10-17 0 5.940 5.790 5.930 5.660 6.050 1,636,000 9,588,600 5.8610 19.76 19.26 19.73 18.83 20.13 491,715 19.500 -1.00%
2014-10-16 0 6.000 5.980 6.000 5.750 6.420 6,430,000 39,336,880 6.1177 19.96 19.90 19.96 19.13 21.36 1,932,596 20.354 -7.41%
2014-10-15 0 6.480 6.250 6.400 4.680 6.610 11,376,000 64,751,220 5.6919 21.56 20.79 21.29 15.57 21.99 3,419,161 18.938 32.24%
2014-10-14 0 4.900 4.890 4.900 4.510 5.100 4,026,000 19,525,040 4.8497 16.30 16.27 16.30 15.01 16.97 1,210,051 16.136 1.87%
2014-10-13 0 4.810 4.800 4.810 4.600 5.250 2,158,000 10,375,100 4.8077 16.00 15.97 16.00 15.30 17.47 648,607 15.996 -7.14%
2014-10-10 0 5.180 5.150 5.180 5.070 5.590 3,528,030 18,546,154 5.2568 17.23 17.13 17.23 16.87 18.60 1,060,382 17.490 2.17%
2014-10-09 0 5.070 5.070 5.090 5.020 6.700 8,056,000 43,716,820 5.4266 16.87 16.87 16.94 16.70 22.29 2,421,305 18.055 -22.83%
2014-10-08 0 6.570 6.450 6.590 6.450 7.040 4,422,000 29,552,660 6.6831 21.86 21.46 21.93 21.46 23.42 1,329,073 22.236 -4.37%
2014-10-07 0 6.870 6.780 6.880 6.660 7.230 3,092,000 21,455,160 6.9389 22.86 22.56 22.89 22.16 24.06 929,329 23.087 -1.86%
2014-10-06 0 7.000 6.970 7.000 6.700 7.100 4,092,000 28,167,220 6.8835 23.29 23.19 23.29 22.29 23.62 1,229,888 22.902 3.86%
2014-10-03 0 6.740 6.680 6.700 6.620 7.180 3,084,000 21,067,640 6.8313 22.42 22.23 22.29 22.03 23.89 926,925 22.729 -4.80%
2014-09-30 0 7.080 7.080 7.090 6.600 7.390 2,502,000 17,434,240 6.9681 23.56 23.56 23.59 21.96 24.59 751,999 23.184 -3.01%
2014-09-29 0 7.300 7.290 7.300 6.450 7.640 5,102,400 37,177,220 7.2862 24.29 24.25 24.29 21.46 25.42 1,533,573 24.242 2.82%
2014-09-26 0 7.100 7.090 7.100 6.300 7.450 5,237,400 35,910,137 6.8565 23.62 23.59 23.62 20.96 24.79 1,574,149 22.812 0.85%
2014-09-25 0 7.040 7.050 7.060 6.000 9.370 9,057,000 69,728,360 7.6988 23.42 23.46 23.49 19.96 31.18 2,722,165 25.615 -16.29%
2014-09-24 0 8.410 8.410 8.460 7.010 8.990 6,379,000 54,912,640 8.6083 27.98 27.98 28.15 23.32 29.91 1,917,267 28.641 22.77%
2014-09-23 0 6.850 6.850 6.900 5.170 6.900 11,687,700 69,161,989 5.9175 22.79 22.79 22.96 17.20 22.96 3,512,846 19.688 29.25%
2014-09-22 0 5.300 5.290 5.300 4.300 5.500 9,618,600 47,386,714 4.9266 17.63 17.60 17.63 14.31 18.30 2,890,959 16.391 22.40%
2014-09-19 0 4.330 4.300 4.330 4.180 4.400 1,558,000 6,688,980 4.2933 14.41 14.31 14.41 13.91 14.64 468,271 14.284 0.70%
2014-09-18 0 4.300 4.290 4.300 4.100 4.480 2,574,600 11,003,150 4.2737 14.31 14.27 14.31 13.64 14.91 773,820 14.219 -1.83%
2014-09-17 0 4.380 4.330 4.380 3.700 4.420 4,910,500 20,079,075 4.0890 14.57 14.41 14.57 12.31 14.71 1,475,896 13.605 6.83%
2014-09-16 0 4.100 4.120 4.130 3.400 4.200 5,683,000 21,322,440 3.7520 13.64 13.71 13.74 11.31 13.97 1,708,078 12.483 21.30%
2014-09-15 0 3.380 3.360 3.390 3.000 3.400 5,372,000 17,377,780 3.2349 11.25 11.18 11.28 9.981 11.31 1,614,604 10.763 12.67%
2014-09-12 0 3.000 2.980 3.000 2.860 3.060 1,402,000 4,131,300 2.9467 9.981 9.915 9.981 9.516 10.18 421,384 9.8041 3.81%
2014-09-11 0 2.890 2.880 2.890 2.670 3.250 3,186,000 9,423,880 2.9579 9.615 9.582 9.615 8.883 10.81 957,582 9.8413 -5.25%
2014-09-10 0 3.050 3.030 3.050 3.020 3.500 3,292,000 10,621,840 3.2266 10.15 10.08 10.15 10.05 11.64 989,441 10.735 -1.93%
2014-09-08 0 3.110 3.090 3.120 3.000 3.280 1,782,000 5,633,340 3.1612 10.35 10.28 10.38 9.981 10.91 535,596 10.518 3.67%
2014-09-05 0 3.000 2.990 3.000 2.890 3.160 3,336,000 10,167,840 3.0479 9.981 9.948 9.981 9.615 10.51 1,002,665 10.141 3.81%
2014-09-04 0 2.890 2.890 2.900 2.640 2.950 4,160,000 11,848,960 2.8483 9.615 9.615 9.649 8.784 9.815 1,250,326 9.4767 10.73%
2014-09-03 0 2.610 2.600 2.610 2.320 2.640 3,250,000 8,221,140 2.5296 8.684 8.651 8.684 7.719 8.784 976,817 8.4163 12.50%
2014-09-02 0 2.320 2.310 2.320 2.080 2.340 3,652,000 8,182,220 2.2405 7.719 7.686 7.719 6.920 7.785 1,097,642 7.4544 10.48%
2014-09-01 0 2.100 2.090 2.100 1.940 2.120 3,108,000 6,326,220 2.0355 6.987 6.954 6.987 6.455 7.054 934,138 6.7723 7.69%
2014-08-29 0 1.950 1.940 1.950 1.940 1.960 224,000 436,220 1.9474 6.488 6.455 6.488 6.455 6.521 67,325 6.4793 -1.02%
2014-08-28 0 1.970 1.960 1.970 1.950 1.980 738,000 1,447,200 1.9610 6.554 6.521 6.554 6.488 6.588 221,813 6.5244 -0.51%
2014-08-27 0 1.980 1.960 1.980 1.650 2.020 1,936,000 3,792,820 1.9591 6.588 6.521 6.588 5.490 6.721 581,883 6.5182 2.06%
2014-08-26 0 1.940 1.930 1.940 1.910 1.970 334,000 647,580 1.9389 6.455 6.421 6.455 6.355 6.554 100,387 6.4509 -0.51%
2014-08-25 0 1.950 1.940 1.960 1.920 1.990 1,284,000 2,499,780 1.9469 6.488 6.455 6.521 6.388 6.621 385,918 6.4775 1.56%
2014-08-22 0 1.920 1.920 1.940 1.870 1.950 526,000 1,008,460 1.9172 6.388 6.388 6.455 6.222 6.488 158,094 6.3789 2.13%
2014-08-21 0 1.880 1.870 1.890 1.860 1.900 926,000 1,741,120 1.8803 6.255 6.222 6.288 6.188 6.322 278,318 6.2559 -2.08%
2014-08-20 0 1.920 1.900 1.920 1.870 1.970 1,026,000 1,963,340 1.9136 6.388 6.322 6.388 6.222 6.554 308,374 6.3668 1.05%
2014-08-19 0 1.900 1.890 1.900 1.860 1.920 848,000 1,603,780 1.8913 6.322 6.288 6.322 6.188 6.388 254,874 6.2924 1.60%
2014-08-18 0 1.870 1.850 1.880 1.760 1.880 468,000 857,900 1.8331 6.222 6.155 6.255 5.856 6.255 140,662 6.0990 6.25%
2014-08-15 0 1.760 1.760 1.810 1.700 1.920 510,000 936,100 1.8355 5.856 5.856 6.022 5.656 6.388 153,285 6.1069 -5.88%
2014-08-14 0 1.870 1.850 1.870 1.810 1.950 734,000 1,381,320 1.8819 6.222 6.155 6.222 6.022 6.488 220,610 6.2614 3.31%
2014-08-13 0 1.810 1.780 1.810 1.770 1.900 6,042,000 11,040,140 1.8272 6.022 5.922 6.022 5.889 6.322 1,815,979 6.0794 5.85%
2014-08-12 0 1.710 1.650 1.710 1.580 1.730 420,000 705,020 1.6786 5.689 5.490 5.689 5.257 5.756 126,235 5.5850 6.88%
2014-08-11 0 1.600 1.540 1.600 1.480 1.700 32,000 50,820 1.5881 5.323 5.124 5.323 4.924 5.656 9,618 5.2839 3.90%
2014-08-08 0 1.540 1.350 1.540 1.510 1.540 98,000 148,680 1.5171 5.124 4.492 5.124 5.024 5.124 29,455 5.0477 0.65%
2014-08-07 0 1.530 1.270 1.530 - - 0 0 - 5.091 4.225 5.091 - - 0 - -0.65%
2014-08-06 0 1.540 1.250 1.540 1.530 1.540 8,000 12,300 1.5375 5.124 4.159 5.124 5.091 5.124 2,404 5.1155 1.32%
2014-08-05 0 1.520 1.280 1.520 1.500 1.520 6,000 9,080 1.5133 5.057 4.259 5.057 4.991 5.057 1,803 5.0351 1.33%
2014-08-04 0 1.500 1.240 1.500 - - 0 0 - 4.991 4.126 4.991 - - 0 - 0.00%
2014-08-01 0 1.500 1.280 1.520 - - 0 0 - 4.991 4.259 5.057 - - 0 - 0.00%
2014-07-31 0 1.500 1.260 1.510 1.500 1.530 284,000 426,300 1.5011 4.991 4.192 5.024 4.991 5.091 85,359 4.9942 -1.32%
2014-07-30 0 1.520 1.260 1.520 1.440 1.520 30,000 43,900 1.4633 5.057 4.192 5.057 4.791 5.057 9,017 4.8687 1.33%
2014-07-29 0 1.500 1.330 1.500 - - 0 0 - 4.991 4.425 4.991 - - 0 - -1.96%
2014-07-28 0 1.530 1.310 1.530 1.510 1.540 22,000 33,340 1.5155 5.091 4.359 5.091 5.024 5.124 6,612 5.0421 0.66%
2014-07-25 0 1.520 1.330 1.520 1.460 1.520 312,000 456,060 1.4617 5.057 4.425 5.057 4.858 5.057 93,774 4.8634 4.11%
2014-07-24 0 1.460 1.360 1.460 1.430 1.560 196,000 291,560 1.4876 4.858 4.525 4.858 4.758 5.190 58,910 4.9493 -3.95%
2014-07-23 0 1.520 1.330 1.520 - - 0 0 - 5.057 4.425 5.057 - - 0 - 0.00%
2014-07-22 0 1.520 1.320 1.510 1.450 1.620 136,000 198,800 1.4618 5.057 4.392 5.024 4.824 5.390 40,876 4.8635 5.56%
2014-07-21 0 1.440 1.440 1.450 1.440 1.450 104,000 150,720 1.4492 4.791 4.791 4.824 4.791 4.824 31,258 4.8218 -0.69%
2014-07-18 0 1.450 1.450 1.510 - - 0 0 - 4.824 4.824 5.024 - - 0 - 0.00%
2014-07-17 0 1.450 1.440 1.500 1.440 1.450 130,000 187,020 1.4386 4.824 4.791 4.991 4.791 4.824 39,073 4.7865 -0.68%
2014-07-16 0 1.460 1.460 1.530 1.460 1.540 10,000 14,920 1.4920 4.858 4.858 5.091 4.858 5.124 3,006 4.9641 -4.58%
2014-07-15 0 1.530 1.500 1.540 1.490 1.540 764,000 1,161,360 1.5201 5.091 4.991 5.124 4.957 5.124 229,627 5.0576 5.52%
2014-07-14 0 1.450 1.450 1.500 1.440 1.450 18,000 26,000 1.4444 4.824 4.824 4.991 4.791 4.824 5,410 4.8059 -4.61%
2014-07-11 0 1.520 1.500 1.540 1.440 1.530 864,000 1,278,360 1.4796 5.057 4.991 5.124 4.791 5.091 259,683 4.9228 0.66%
2014-07-10 0 1.510 1.450 1.520 1.430 1.510 370,000 531,820 1.4374 5.024 4.824 5.057 4.758 5.024 111,207 4.7823 5.59%
2014-07-09 0 1.430 1.420 1.500 1.430 1.480 94,000 137,220 1.4598 4.758 4.725 4.991 4.758 4.924 28,253 4.8569 -4.67%
2014-07-08 0 1.500 1.450 1.500 1.400 1.500 1,100,000 1,593,820 1.4489 4.991 4.824 4.991 4.658 4.991 330,615 4.8208 8.70%
2014-07-07 0 1.380 1.340 1.440 - - 0 0 - 4.591 4.458 4.791 - - 0 - 0.00%
2014-07-04 0 1.380 1.270 1.440 1.380 1.380 104,000 143,520 1.3800 4.591 4.225 4.791 4.591 4.591 31,258 4.5914 2.22%
2014-07-03 0 1.350 1.270 1.420 1.350 1.390 602,000 835,900 1.3885 4.492 4.225 4.725 4.492 4.625 180,937 4.6198 -1.46%
2014-07-02 0 1.370 1.310 1.370 1.370 1.390 48,000 66,160 1.3783 4.558 4.359 4.558 4.558 4.625 14,427 4.5859 0.00%
2014-06-30 0 1.370 1.310 1.380 1.370 1.380 208,000 285,020 1.3703 4.558 4.359 4.591 4.558 4.591 62,516 4.5591 -0.72%
2014-06-27 0 1.380 1.270 1.380 1.380 1.400 150,000 209,000 1.3933 4.591 4.225 4.591 4.591 4.658 45,084 4.6358 8.66%
2014-06-26 0 1.270 1.260 1.400 1.270 1.400 14,000 18,300 1.3071 4.225 4.192 4.658 4.225 4.658 4,208 4.3490 0.79%
2014-06-25 0 1.260 1.260 1.390 1.260 1.400 16,000 21,840 1.3650 4.192 4.192 4.625 4.192 4.658 4,809 4.5415 -6.67%
2014-06-24 0 1.350 1.300 1.350 1.350 1.400 374,000 521,600 1.3947 4.492 4.325 4.492 4.492 4.658 112,409 4.6402 -3.57%
2014-06-23 0 1.400 1.210 1.400 1.380 1.420 636,000 901,720 1.4178 4.658 4.026 4.658 4.591 4.725 191,156 4.7172 1.45%
2014-06-20 0 1.380 1.210 1.390 1.350 1.380 36,000 49,620 1.3783 4.591 4.026 4.625 4.492 4.591 10,820 4.5859 2.22%
2014-06-19 0 1.350 1.350 1.400 1.350 1.350 138,000 186,300 1.3500 4.492 4.492 4.658 4.492 4.492 41,477 4.4916 0.00%
2014-06-18 0 1.350 1.110 1.350 - - 0 0 - 4.492 3.693 4.492 - - 0 - 0.00%
2014-06-17 0 1.350 1.200 1.350 - - 0 0 - 4.492 3.993 4.492 - - 0 - 0.00%
2014-06-16 0 1.350 1.350 1.400 1.300 1.370 408,000 547,400 1.3417 4.492 4.492 4.658 4.325 4.558 122,628 4.4639 -2.88%
2014-06-13 0 1.390 1.350 1.390 1.260 1.400 324,000 431,140 1.3307 4.625 4.492 4.625 4.192 4.658 97,381 4.4273 4.51%
2014-06-12 0 1.330 1.300 1.330 - - 0 0 - 4.425 4.325 4.425 - - 0 - 0.00%
2014-06-11 0 1.330 1.280 1.330 1.330 1.350 366,000 493,520 1.3484 4.425 4.259 4.425 4.425 4.492 110,005 4.4864 1.53%
2014-06-10 0 1.310 1.310 1.340 1.310 1.450 692,000 955,060 1.3801 4.359 4.359 4.458 4.359 4.824 207,987 4.5919 -5.76%
2014-06-09 0 1.390 1.350 1.400 1.350 1.400 540,000 743,320 1.3765 4.625 4.492 4.658 4.492 4.658 162,302 4.5799 0.00%
2014-06-06 0 1.390 1.380 1.430 1.290 1.480 414,000 563,740 1.3617 4.625 4.591 4.758 4.292 4.924 124,432 4.5305 3.73%
2014-06-05 0 1.340 1.320 1.350 1.310 1.420 472,000 645,520 1.3676 4.458 4.392 4.492 4.359 4.725 141,864 4.5503 1.52%
2014-06-04 0 1.320 1.300 1.340 1.310 1.390 428,000 572,040 1.3365 4.392 4.325 4.458 4.359 4.625 128,639 4.4469 -3.65%
2014-06-03 0 1.370 1.360 1.370 1.360 1.420 346,000 481,120 1.3905 4.558 4.525 4.558 4.525 4.725 103,993 4.6264 -0.72%
2014-05-30 0 1.380 1.360 1.390 1.360 1.400 230,000 318,380 1.3843 4.591 4.525 4.625 4.525 4.658 69,129 4.6056 -1.43%
2014-05-29 0 1.400 1.380 1.410 1.340 1.450 746,000 1,047,420 1.4040 4.658 4.591 4.691 4.458 4.824 224,217 4.6715 2.19%
2014-05-28 0 1.370 1.380 - 1.270 1.500 894,000 1,176,040 1.3155 4.558 4.591 - 4.225 4.991 268,700 4.3768 8.73%
2014-05-27 0 1.260 1.250 1.270 1.260 1.280 436,000 551,100 1.2640 4.192 4.159 4.225 4.192 4.259 131,044 4.2055 -0.79%
2014-05-26 0 1.270 1.250 1.280 1.270 1.310 454,000 588,680 1.2967 4.225 4.159 4.259 4.225 4.359 136,454 4.3141 0.00%
2014-05-23 0 1.270 1.260 1.310 1.270 1.310 492,000 636,600 1.2939 4.225 4.192 4.359 4.225 4.359 147,875 4.3050 0.79%
2014-05-22 0 1.260 1.250 1.290 1.250 1.330 564,000 720,360 1.2772 4.192 4.159 4.292 4.159 4.425 169,515 4.2495 0.80%
2014-05-21 0 1.250 1.220 1.260 1.230 1.260 422,000 525,440 1.2451 4.159 4.059 4.192 4.092 4.192 126,836 4.1427 -2.34%
2014-05-20 0 1.280 1.270 1.290 1.270 1.310 420,000 545,740 1.2994 4.259 4.225 4.292 4.225 4.359 126,235 4.3232 -3.03%
2014-05-19 0 1.320 1.260 1.320 1.270 1.320 676,000 871,280 1.2889 4.392 4.192 4.392 4.225 4.392 203,178 4.2883 3.94%
2014-05-16 0 1.270 1.270 1.300 1.250 1.330 882,000 1,160,480 1.3157 4.225 4.225 4.325 4.159 4.425 265,093 4.3776 -5.22%
2014-05-15 0 1.340 1.310 1.340 1.340 1.360 548,000 738,420 1.3475 4.458 4.359 4.458 4.458 4.525 164,706 4.4832 -0.74%
2014-05-14 0 1.350 1.320 1.360 1.340 1.360 362,000 489,020 1.3509 4.492 4.392 4.525 4.458 4.525 108,802 4.4946 -0.74%
2014-05-13 0 1.360 1.340 1.360 1.350 1.400 758,000 1,043,340 1.3764 4.525 4.458 4.525 4.492 4.658 227,824 4.5796 -1.45%
2014-05-12 0 1.380 1.350 1.380 1.330 1.380 552,000 746,200 1.3518 4.591 4.492 4.591 4.425 4.591 165,909 4.4977 4.55%
2014-05-09 0 1.320 1.320 1.330 1.230 1.320 658,000 845,900 1.2856 4.392 4.392 4.425 4.092 4.392 197,768 4.2772 3.13%
2014-05-08 0 1.280 1.250 1.280 1.240 1.310 508,000 648,020 1.2756 4.259 4.159 4.259 4.126 4.359 152,684 4.2442 3.23%
2014-05-07 0 1.240 1.230 1.240 1.230 1.380 544,000 698,060 1.2832 4.126 4.092 4.126 4.092 4.591 163,504 4.2694 -10.14%
2014-05-05 0 1.380 1.350 1.390 1.350 1.470 1,044,000 1,490,940 1.4281 4.591 4.492 4.625 4.492 4.891 313,784 4.7515 -7.38%
2014-05-02 0 1.490 1.460 1.500 1.450 1.540 908,000 1,357,320 1.4948 4.957 4.858 4.991 4.824 5.124 272,908 4.9735 -2.61%
2014-04-30 0 1.530 1.490 1.530 1.460 1.560 1,260,000 1,906,880 1.5134 5.091 4.957 5.091 4.858 5.190 378,705 5.0353 2.00%
2014-04-29 0 1.500 1.500 1.540 1.500 1.560 860,000 1,314,840 1.5289 4.991 4.991 5.124 4.991 5.190 258,481 5.0868 -3.23%
2014-04-28 0 1.550 1.520 1.550 1.500 1.590 1,082,000 1,668,240 1.5418 5.157 5.057 5.157 4.991 5.290 325,205 5.1298 1.97%
2014-04-25 0 1.520 1.520 1.530 1.500 1.580 1,228,000 1,877,560 1.5290 5.057 5.057 5.091 4.991 5.257 369,087 5.0870 0.00%
2014-04-24 0 1.520 1.510 1.520 1.470 1.540 974,000 1,458,320 1.4972 5.057 5.024 5.057 4.891 5.124 292,745 4.9815 1.33%
2014-04-23 0 1.500 1.500 1.510 1.440 1.600 1,108,000 1,667,100 1.5046 4.991 4.991 5.024 4.791 5.323 333,020 5.0060 0.67%
2014-04-22 0 1.490 1.490 1.510 1.490 1.620 1,280,000 1,972,020 1.5406 4.957 4.957 5.024 4.957 5.390 384,716 5.1259 -1.97%
2014-04-17 0 1.520 1.510 1.530 1.420 1.640 1,898,000 2,867,440 1.5108 5.057 5.024 5.091 4.725 5.456 570,461 5.0265 7.80%
2014-04-16 0 1.410 1.390 1.410 1.370 1.430 1,276,000 1,784,440 1.3985 4.691 4.625 4.691 4.558 4.758 383,514 4.6529 0.71%
2014-04-15 0 1.400 1.380 1.410 1.380 1.420 1,154,000 1,620,580 1.4043 4.658 4.591 4.691 4.591 4.725 346,845 4.6723 0.72%
2014-04-14 0 1.390 1.350 1.410 1.390 1.450 510,000 716,920 1.4057 4.625 4.492 4.691 4.625 4.824 153,285 4.6770 -0.71%
2014-04-11 0 1.400 1.340 1.460 1.320 1.430 1,168,000 1,589,080 1.3605 4.658 4.458 4.858 4.392 4.758 351,053 4.5266 1.45%
2014-04-10 0 1.380 1.380 1.390 1.380 1.420 1,086,000 1,509,700 1.3901 4.591 4.591 4.625 4.591 4.725 326,407 4.6252 -2.13%
2014-04-09 0 1.410 1.360 1.420 1.370 1.430 406,000 568,860 1.4011 4.691 4.525 4.725 4.558 4.758 122,027 4.6618 -0.70%
2014-04-08 0 1.420 1.390 1.430 1.410 1.470 324,000 464,780 1.4345 4.725 4.625 4.758 4.691 4.891 97,381 4.7728 -1.39%
2014-04-07 0 1.440 1.400 1.440 1.420 1.470 656,000 943,680 1.4385 4.791 4.658 4.791 4.725 4.891 197,167 4.7862 0.70%
2014-04-04 0 1.430 1.380 1.440 1.420 1.440 408,000 585,180 1.4343 4.758 4.591 4.791 4.725 4.791 122,628 4.7720 0.00%
2014-04-03 0 1.430 1.420 1.440 1.420 1.470 732,000 1,058,060 1.4454 4.758 4.725 4.791 4.725 4.891 220,009 4.8092 0.70%
2014-04-02 0 1.420 1.380 1.420 1.330 1.450 1,454,000 2,062,100 1.4182 4.725 4.591 4.725 4.425 4.824 437,013 4.7186 -3.40%
2014-04-01 0 1.470 1.430 1.470 1.400 1.500 980,000 1,421,420 1.4504 4.891 4.758 4.891 4.658 4.991 294,548 4.8258 5.00%
2014-03-31 0 1.400 1.400 1.420 1.400 1.520 702,000 1,026,040 1.4616 4.658 4.658 4.725 4.658 5.057 210,993 4.8629 -2.10%
2014-03-28 0 1.430 1.310 1.440 1.370 1.440 58,000 80,340 1.3852 4.758 4.359 4.791 4.558 4.791 17,432 4.6087 -1.38%
2014-03-27 0 1.450 1.450 1.500 1.390 1.450 880,000 1,255,160 1.4263 4.824 4.824 4.991 4.625 4.824 264,492 4.7455 4.32%
2014-03-26 0 1.390 1.280 1.400 1.300 1.400 782,000 1,082,880 1.3848 4.625 4.259 4.658 4.325 4.658 235,037 4.6073 0.72%
2014-03-25 0 1.380 1.300 1.380 1.350 1.380 380,000 518,400 1.3642 4.591 4.325 4.591 4.492 4.591 114,212 4.5389 2.22%
2014-03-24 0 1.350 1.320 1.350 1.340 1.380 510,000 688,380 1.3498 4.492 4.392 4.492 4.458 4.591 153,285 4.4908 0.75%
2014-03-21 0 1.340 1.300 1.350 1.340 1.360 410,000 550,200 1.3420 4.458 4.325 4.492 4.458 4.525 123,229 4.4648 0.00%
2014-03-20 0 1.340 1.230 1.350 1.300 1.340 246,000 326,760 1.3283 4.458 4.092 4.492 4.325 4.458 73,938 4.4194 3.08%
2014-03-19 0 1.300 1.300 1.410 1.300 1.330 230,000 300,580 1.3069 4.325 4.325 4.691 4.325 4.425 69,129 4.3481 -7.14%
2014-03-18 0 1.400 1.260 1.400 1.400 1.400 80,000 112,000 1.4000 4.658 4.192 4.658 4.658 4.658 24,045 4.6580 0.72%
2014-03-17 0 1.390 1.240 1.390 1.350 1.390 212,000 287,680 1.3570 4.625 4.126 4.625 4.492 4.625 63,719 4.5149 3.73%
2014-03-14 0 1.340 1.280 1.340 1.340 1.350 114,000 153,100 1.3430 4.458 4.259 4.458 4.458 4.492 34,264 4.4683 -2.19%
2014-03-13 0 1.370 1.370 1.450 1.230 1.440 582,000 783,320 1.3459 4.558 4.558 4.824 4.092 4.791 174,925 4.4780 -2.84%
2014-03-12 0 1.410 1.400 1.410 1.400 1.430 232,000 327,100 1.4099 4.691 4.658 4.691 4.658 4.758 69,730 4.6910 -5.37%
2014-03-11 0 1.490 1.410 1.490 1.480 1.490 240,000 356,620 1.4859 4.957 4.691 4.957 4.924 4.957 72,134 4.9438 0.68%
2014-03-10 0 1.480 1.410 1.480 1.470 1.480 232,000 342,880 1.4779 4.924 4.691 4.924 4.891 4.924 69,730 4.9173 0.68%
2014-03-07 0 1.470 1.460 1.470 1.480 1.500 246,000 364,520 1.4818 4.891 4.858 4.891 4.924 4.991 73,938 4.9301 0.00%
2014-03-06 0 1.470 1.460 1.480 1.460 1.500 422,000 621,380 1.4725 4.891 4.858 4.924 4.858 4.991 126,836 4.8991 0.68%
2014-03-05 0 1.460 1.460 1.470 1.430 1.500 584,000 855,040 1.4641 4.858 4.858 4.891 4.758 4.991 175,527 4.8713 2.82%
2014-03-04 0 1.420 1.400 1.420 1.410 1.520 418,000 606,520 1.4510 4.725 4.658 4.725 4.691 5.057 125,634 4.8277 -7.79%
2014-03-03 0 1.540 1.420 1.550 1.530 1.540 166,000 254,640 1.5340 5.124 4.725 5.157 5.091 5.124 49,893 5.1037 -1.91%
2014-02-28 0 1.570 1.470 1.570 1.550 1.570 240,000 374,180 1.5591 5.224 4.891 5.224 5.157 5.224 72,134 5.1873 1.29%
2014-02-27 0 1.550 1.400 1.560 1.550 1.560 170,000 263,700 1.5512 5.157 4.658 5.190 5.157 5.190 51,095 5.1610 0.00%
2014-02-26 0 1.550 1.440 1.550 1.530 1.550 468,000 719,560 1.5375 5.157 4.791 5.157 5.091 5.157 140,662 5.1155 1.31%
2014-02-25 0 1.530 1.490 1.530 1.500 1.550 170,000 256,960 1.5115 5.091 4.957 5.091 4.991 5.157 51,095 5.0291 2.68%
2014-02-24 0 1.490 1.430 1.490 1.490 1.490 2,000 2,980 1.4900 4.957 4.758 4.957 4.957 4.957 601 4.9574 0.00%
2014-02-21 0 1.490 1.430 1.490 1.470 1.490 450,000 667,760 1.4839 4.957 4.758 4.957 4.891 4.957 135,252 4.9372 2.05%
2014-02-20 0 1.460 1.430 1.470 1.460 1.460 206,000 300,760 1.4600 4.858 4.758 4.891 4.858 4.858 61,915 4.8576 -0.68%
2014-02-19 0 1.470 1.450 1.480 1.450 1.470 350,000 513,300 1.4666 4.891 4.824 4.924 4.824 4.891 105,196 4.8795 1.38%
2014-02-18 0 1.450 1.450 1.470 1.450 1.480 120,000 177,300 1.4775 4.824 4.824 4.891 4.824 4.924 36,067 4.9158 -3.33%
2014-02-17 0 1.500 1.430 1.500 1.460 1.500 332,000 492,800 1.4843 4.991 4.758 4.991 4.858 4.991 99,786 4.9386 0.67%
2014-02-14 0 1.490 1.450 1.500 1.490 1.510 420,000 629,600 1.4990 4.957 4.824 4.991 4.957 5.024 126,235 4.9875 -1.32%
2014-02-13 0 1.510 1.450 1.510 1.520 1.520 140,000 212,800 1.5200 5.024 4.824 5.024 5.057 5.057 42,078 5.0572 -0.66%
2014-02-12 0 1.520 1.440 1.520 1.510 1.520 362,000 548,020 1.5139 5.057 4.791 5.057 5.024 5.057 108,802 5.0368 1.33%
2014-02-11 0 1.500 1.460 1.500 1.460 1.500 406,000 599,840 1.4774 4.991 4.858 4.991 4.858 4.991 122,027 4.9156 2.74%
2014-02-10 0 1.460 1.450 1.460 1.430 1.460 818,000 1,193,240 1.4587 4.858 4.824 4.858 4.758 4.858 245,857 4.8534 0.69%
2014-02-07 0 1.450 1.450 1.520 1.450 1.530 284,000 431,120 1.5180 4.824 4.824 5.057 4.824 5.091 85,359 5.0507 -4.61%
2014-02-06 0 1.520 1.450 1.530 1.470 1.540 710,000 1,060,080 1.4931 5.057 4.824 5.091 4.891 5.124 213,397 4.9676 1.33%
2014-02-05 0 1.500 1.450 1.590 1.500 1.570 250,000 389,000 1.5560 4.991 4.824 5.290 4.991 5.224 75,140 5.1770 -1.96%
2014-02-04 0 1.530 1.500 1.580 1.480 1.650 328,000 530,180 1.6164 5.091 4.991 5.257 4.924 5.490 98,583 5.3780 -4.97%
2014-01-30 0 1.610 1.600 1.650 1.600 1.670 244,000 398,520 1.6333 5.357 5.323 5.490 5.323 5.556 73,336 5.4341 0.62%
2014-01-29 0 1.600 1.560 1.620 1.550 1.670 922,000 1,494,780 1.6212 5.323 5.190 5.390 5.157 5.556 277,116 5.3941 -3.03%
2014-01-28 0 1.650 1.580 1.650 1.580 1.750 912,000 1,505,500 1.6508 5.490 5.257 5.490 5.257 5.822 274,110 5.4923 1.23%
2014-01-27 0 1.630 1.600 1.630 1.610 1.640 590,000 958,360 1.6243 5.423 5.323 5.423 5.357 5.456 177,330 5.4044 -4.12%
2014-01-24 0 1.700 1.680 1.700 1.640 1.700 752,000 1,266,120 1.6837 5.656 5.590 5.656 5.456 5.656 226,021 5.6018 0.59%
2014-01-23 0 1.690 1.690 1.700 1.680 1.780 246,000 430,160 1.7486 5.623 5.623 5.656 5.590 5.922 73,938 5.8179 0.60%
2014-01-22 0 1.680 1.680 1.740 1.680 1.750 204,000 349,200 1.7118 5.590 5.590 5.789 5.590 5.822 61,314 5.6953 -1.18%
2014-01-21 0 1.700 1.700 1.730 1.700 1.730 586,000 1,003,160 1.7119 5.656 5.656 5.756 5.656 5.756 176,128 5.6956 -2.30%
2014-01-20 0 1.740 1.710 1.770 1.700 1.790 268,000 475,060 1.7726 5.789 5.689 5.889 5.656 5.956 80,550 5.8977 0.00%
2014-01-17 0 1.740 1.730 1.790 1.700 1.810 308,000 534,920 1.7368 5.789 5.756 5.956 5.656 6.022 92,572 5.7784 -2.25%
2014-01-16 0 1.780 1.710 1.790 1.750 1.840 314,000 555,840 1.7702 5.922 5.689 5.956 5.822 6.122 94,376 5.8897 2.30%
2014-01-15 0 1.740 1.740 1.750 1.720 1.770 1,094,000 1,902,660 1.7392 5.789 5.789 5.822 5.723 5.889 328,812 5.7865 0.00%
2014-01-14 0 1.740 1.700 1.750 1.700 1.790 1,042,000 1,829,900 1.7561 5.789 5.656 5.822 5.656 5.956 313,183 5.8429 -0.57%
2014-01-13 0 1.750 1.720 1.790 1.730 1.880 1,018,000 1,829,140 1.7968 5.822 5.723 5.956 5.756 6.255 305,969 5.9782 -0.57%
2014-01-10 0 1.760 1.750 1.770 1.700 1.840 994,000 1,754,600 1.7652 5.856 5.822 5.889 5.656 6.122 298,756 5.8730 -3.30%
2014-01-09 0 1.820 1.750 1.820 1.710 1.820 1,198,000 2,139,860 1.7862 6.055 5.822 6.055 5.689 6.055 360,070 5.9429 1.11%
2014-01-08 0 1.800 1.740 1.800 1.730 1.860 1,106,000 1,994,420 1.8033 5.989 5.789 5.989 5.756 6.188 332,418 5.9997 -1.10%
2014-01-07 0 1.820 1.760 1.820 1.730 1.830 1,094,000 1,941,300 1.7745 6.055 5.856 6.055 5.756 6.089 328,812 5.9040 1.68%
2014-01-06 0 1.790 1.760 1.800 1.750 1.940 1,128,000 2,011,480 1.7832 5.956 5.856 5.989 5.822 6.455 339,031 5.9330 -5.79%
2014-01-03 0 1.900 1.810 1.900 1.750 1.970 888,000 1,671,780 1.8826 6.322 6.022 6.322 5.822 6.554 266,897 6.2638 -2.56%
2014-01-02 0 1.950 1.790 1.950 1.840 1.970 1,098,000 2,102,680 1.9150 6.488 5.956 6.488 6.122 6.554 330,014 6.3715 0.52%
2013-12-31 0 1.940 1.810 1.950 1.670 1.950 1,772,000 3,292,280 1.8579 6.455 6.022 6.488 5.556 6.488 532,591 6.1816 19.75%
2013-12-30 0 1.620 1.530 1.730 1.600 1.840 1,234,000 2,189,560 1.7744 5.390 5.091 5.756 5.323 6.122 370,890 5.9035 -6.36%
2013-12-27 0 1.730 1.730 1.780 1.720 1.860 1,332,000 2,410,940 1.8100 5.756 5.756 5.922 5.723 6.188 400,345 6.0222 -0.57%
2013-12-24 0 1.740 1.740 1.800 1.720 1.820 910,000 1,619,400 1.7796 5.789 5.789 5.989 5.723 6.055 273,509 5.9208 0.00%
2013-12-23 0 1.740 1.740 1.810 1.700 1.860 1,328,000 2,365,680 1.7814 5.789 5.789 6.022 5.656 6.188 399,143 5.9269 -4.40%
2013-12-20 0 1.820 1.760 1.850 1.760 1.870 1,024,000 1,878,220 1.8342 6.055 5.856 6.155 5.856 6.222 307,773 6.1026 0.00%
2013-12-19 0 1.820 1.810 1.840 1.820 1.940 1,124,000 2,101,940 1.8701 6.055 6.022 6.122 6.055 6.455 337,829 6.2219 -1.62%
2013-12-18 0 1.850 1.830 1.930 1.830 1.990 1,346,000 2,588,580 1.9232 6.155 6.089 6.421 6.089 6.621 404,553 6.3986 2.78%
2013-12-17 0 1.800 1.780 1.840 1.780 1.890 894,000 1,659,860 1.8567 5.989 5.922 6.122 5.922 6.288 268,700 6.1774 -5.26%
2013-12-16 0 1.900 1.810 1.910 1.840 1.940 1,242,000 2,353,860 1.8952 6.322 6.022 6.355 6.122 6.455 373,295 6.3056 3.26%
2013-12-13 0 1.840 1.840 1.890 1.840 1.960 1,188,000 2,242,780 1.8879 6.122 6.122 6.288 6.122 6.521 357,064 6.2812 -1.60%
2013-12-12 0 1.870 1.870 1.880 1.870 2.020 946,000 1,815,540 1.9192 6.222 6.222 6.255 6.222 6.721 284,329 6.3853 -1.58%
2013-12-11 0 1.900 1.860 1.900 1.800 1.920 1,166,000 2,174,980 1.8653 6.322 6.188 6.322 5.989 6.388 350,452 6.2062 1.60%
2013-12-10 0 1.870 1.870 1.890 1.850 1.930 1,174,000 2,225,860 1.8960 6.222 6.222 6.288 6.155 6.421 352,856 6.3081 -2.09%
2013-12-09 0 1.910 1.880 1.910 1.840 1.920 1,210,000 2,280,140 1.8844 6.355 6.255 6.355 6.122 6.388 363,677 6.2697 0.00%
2013-12-06 0 1.910 1.890 1.910 1.850 1.930 1,034,000 1,972,680 1.9078 6.355 6.288 6.355 6.155 6.421 310,778 6.3475 -2.55%
2013-12-05 0 1.960 1.940 1.960 1.890 1.970 9,008,000 16,614,400 1.8444 6.521 6.455 6.521 6.288 6.554 2,707,437 6.1366 4.26%
2013-12-04 0 1.880 1.880 1.890 1.870 1.990 1,420,000 2,761,500 1.9447 6.255 6.255 6.288 6.222 6.621 426,794 6.4703 -4.57%
2013-12-03 0 1.970 1.900 1.970 1.900 2.030 1,368,000 2,700,060 1.9737 6.554 6.322 6.554 6.322 6.754 411,165 6.5669 -2.48%
2013-12-02 0 2.020 2.010 2.020 1.950 2.040 1,194,000 2,376,800 1.9906 6.721 6.688 6.721 6.488 6.787 358,868 6.6231 0.00%
2013-11-29 0 2.020 2.000 2.080 2.000 2.100 1,508,000 3,091,860 2.0503 6.721 6.654 6.920 6.654 6.987 453,243 6.8216 -2.88%
2013-11-28 0 2.080 2.060 2.090 2.050 2.210 978,000 2,097,660 2.1448 6.920 6.854 6.954 6.821 7.353 293,947 7.1362 -1.89%
2013-11-27 0 2.120 2.100 2.140 2.100 2.160 1,140,000 2,429,180 2.1309 7.054 6.987 7.120 6.987 7.187 342,637 7.0897 -1.40%
2013-11-26 0 2.150 2.100 2.150 2.090 2.170 1,008,000 2,144,940 2.1279 7.153 6.987 7.153 6.954 7.220 302,964 7.0799 0.00%
2013-11-25 0 2.150 2.130 2.150 2.090 2.220 1,188,000 2,557,400 2.1527 7.153 7.087 7.153 6.954 7.386 357,064 7.1623 2.38%
2013-11-22 0 2.100 2.090 2.120 2.000 2.150 1,014,000 2,137,700 2.1082 6.987 6.954 7.054 6.654 7.153 304,767 7.0142 -3.67%
2013-11-21 0 2.180 2.160 2.190 2.090 2.260 904,000 1,943,240 2.1496 7.253 7.187 7.286 6.954 7.519 271,706 7.1520 -0.91%
2013-11-20 0 2.200 2.190 2.210 2.190 2.280 656,000 1,448,320 2.2078 7.320 7.286 7.353 7.286 7.586 197,167 7.3457 -1.35%
2013-11-19 0 2.230 2.220 2.230 2.210 2.370 938,000 2,133,440 2.2745 7.420 7.386 7.420 7.353 7.885 281,925 7.5674 -5.11%
2013-11-18 0 2.350 2.330 2.350 2.250 2.360 1,084,000 2,494,860 2.3015 7.819 7.752 7.819 7.486 7.852 325,806 7.6575 5.38%
2013-11-15 0 2.230 2.230 2.270 2.210 2.420 936,000 2,125,460 2.2708 7.420 7.420 7.553 7.353 8.052 281,323 7.5552 -5.11%
2013-11-14 0 2.350 2.330 2.350 2.270 2.390 1,124,000 2,601,780 2.3148 7.819 7.752 7.819 7.553 7.952 337,829 7.7015 0.86%
2013-11-13 0 2.330 2.300 2.330 2.250 2.420 836,000 1,922,540 2.2997 7.752 7.652 7.752 7.486 8.052 251,267 7.6514 0.43%
2013-11-12 0 2.320 2.290 2.340 2.210 2.390 570,000 1,310,660 2.2994 7.719 7.619 7.785 7.353 7.952 171,319 7.6504 0.87%
2013-11-11 0 2.300 2.240 2.300 2.170 2.350 648,000 1,469,080 2.2671 7.652 7.453 7.652 7.220 7.819 194,762 7.5429 4.55%
2013-11-08 0 2.200 2.230 2.250 2.180 2.340 1,620,000 3,736,900 2.3067 7.320 7.420 7.486 7.253 7.785 486,906 7.6748 -1.35%
2013-11-07 0 2.230 2.230 2.250 2.150 2.280 990,000 2,199,920 2.2221 7.420 7.420 7.486 7.153 7.586 297,554 7.3934 -0.89%
2013-11-06 0 2.250 2.200 2.250 2.150 2.400 706,000 1,593,860 2.2576 7.486 7.320 7.486 7.153 7.985 212,195 7.5113 -0.88%
2013-11-05 0 2.270 2.250 2.270 2.060 2.320 2,090,000 4,501,280 2.1537 7.553 7.486 7.553 6.854 7.719 628,169 7.1657 -1.30%
2013-11-04 0 2.300 2.200 2.300 2.020 2.300 380,000 819,460 2.1565 7.652 7.320 7.652 6.721 7.652 114,212 7.1749 5.50%
2013-11-01 0 2.180 2.050 2.200 2.130 2.360 552,000 1,216,660 2.2041 7.253 6.821 7.320 7.087 7.852 165,909 7.3333 -9.17%
2013-10-31 0 2.400 2.200 2.490 2.230 2.430 426,000 1,004,720 2.3585 7.985 7.320 8.285 7.420 8.085 128,038 7.8470 0.00%
2013-10-30 0 2.400 2.400 2.490 2.400 2.400 30,000 72,000 2.4000 7.985 7.985 8.285 7.985 7.985 9,017 7.9851 -3.23%
2013-10-29 0 2.480 2.320 2.490 2.480 2.480 10,000 24,800 2.4800 8.251 7.719 8.285 8.251 8.251 3,006 8.2513 -0.80%
2013-10-28 0 2.500 2.350 2.500 - - 0 0 - 8.318 7.819 8.318 - - 0 - -1.96%
2013-10-25 0 2.550 2.300 2.550 2.400 2.560 102,000 249,020 2.4414 8.484 7.652 8.484 7.985 8.517 30,657 8.1228 4.08%
2013-10-24 0 2.450 2.400 2.550 2.450 2.600 70,000 178,000 2.5429 8.151 7.985 8.484 8.151 8.651 21,039 8.4604 -2.00%
2013-10-23 0 2.500 2.450 2.590 2.500 2.500 2,000 5,000 2.5000 8.318 8.151 8.617 8.318 8.318 601 8.3178 -3.47%
2013-10-22 0 2.590 2.500 2.590 2.590 2.590 50,000 129,500 2.5900 8.617 8.318 8.617 8.617 8.617 15,028 8.6173 4.44%
2013-10-21 0 2.480 2.450 2.550 2.480 2.690 238,000 632,820 2.6589 8.251 8.151 8.484 8.251 8.950 71,533 8.8465 -8.15%
2013-10-18 0 2.700 2.510 2.700 2.650 2.740 62,000 168,800 2.7226 8.983 8.351 8.983 8.817 9.116 18,635 9.0584 1.89%
2013-10-17 0 2.650 2.500 2.650 2.600 2.670 118,000 312,480 2.6481 8.817 8.318 8.817 8.651 8.883 35,466 8.8107 -0.75%
2013-10-16 0 2.670 2.140 2.670 - - 0 0 - 8.883 7.120 8.883 - - 0 - 0.00%
2013-10-15 0 2.670 2.450 2.670 2.600 2.780 36,000 98,500 2.7361 8.883 8.151 8.883 8.651 9.249 10,820 9.1034 2.69%
2013-10-11 0 2.600 2.500 2.600 2.500 2.680 28,000 72,400 2.5857 8.651 8.318 8.651 8.318 8.917 8,416 8.6030 -2.99%
2013-10-10 0 2.680 2.500 2.680 2.600 2.680 8,000 20,960 2.6200 8.917 8.318 8.917 8.651 8.917 2,404 8.7171 3.08%
2013-10-09 0 2.600 2.560 2.600 2.600 2.900 40,000 107,420 2.6855 8.651 8.517 8.651 8.651 9.649 12,022 8.9350 -13.33%
2013-10-08 0 3.000 2.600 3.010 2.680 3.000 36,000 100,860 2.8017 9.981 8.651 10.01 8.917 9.981 10,820 9.3215 9.09%
2013-10-07 0 2.750 2.700 2.850 2.750 3.040 178,000 498,020 2.7979 9.150 8.983 9.482 9.150 10.11 53,500 9.3089 0.36%
2013-10-04 0 2.740 2.150 2.740 2.790 2.790 18,000 50,220 2.7900 9.116 7.153 9.116 9.283 9.283 5,410 9.2827 1.86%
2013-10-03 0 2.690 2.400 2.690 2.500 2.690 94,000 250,540 2.6653 8.950 7.985 8.950 8.318 8.950 28,253 8.8679 6.32%
2013-10-02 0 2.530 2.400 2.530 2.530 2.750 18,000 49,060 2.7256 8.418 7.985 8.418 8.418 9.150 5,410 9.0683 -2.69%
2013-09-30 0 2.600 2.600 2.720 2.550 2.720 28,000 73,840 2.6371 8.651 8.651 9.050 8.484 9.050 8,416 8.7741 -2.99%
2013-09-27 0 2.680 2.550 2.680 2.540 2.680 126,000 334,960 2.6584 8.917 8.484 8.917 8.451 8.917 37,870 8.8449 -0.37%
2013-09-26 0 2.690 2.500 2.690 2.650 2.690 32,000 86,000 2.6875 8.950 8.318 8.950 8.817 8.950 9,618 8.9417 5.49%
2013-09-25 0 2.550 2.500 2.550 2.550 2.670 112,000 296,840 2.6504 8.484 8.318 8.484 8.484 8.883 33,663 8.8181 -4.49%
2013-09-24 0 2.670 2.500 2.670 2.670 2.750 110,000 296,340 2.6940 8.883 8.318 8.883 8.883 9.150 33,062 8.9633 0.00%
2013-09-23 0 2.670 2.600 2.680 - - 0 0 - 8.883 8.651 8.917 - - 0 - 0.00%
2013-09-19 0 2.670 2.580 2.670 2.590 2.710 48,000 128,260 2.6721 8.883 8.584 8.883 8.617 9.017 14,427 8.8904 -0.74%
2013-09-18 0 2.690 2.610 2.720 - - 0 0 - 8.950 8.684 9.050 - - 0 - 0.00%
2013-09-17 0 2.690 2.600 2.690 2.600 2.700 80,000 213,180 2.6648 8.950 8.651 8.950 8.651 8.983 24,045 8.8660 -2.18%
2013-09-16 0 2.750 2.700 2.750 2.670 2.750 8,000 21,520 2.6900 9.150 8.983 9.150 8.883 9.150 2,404 8.9500 3.00%
2013-09-13 0 2.670 2.600 2.670 2.700 2.700 4,000 10,800 2.7000 8.883 8.651 8.883 8.983 8.983 1,202 8.9833 0.75%
2013-09-12 0 2.650 2.600 2.650 2.600 2.780 46,000 124,000 2.6957 8.817 8.651 8.817 8.651 9.249 13,826 8.9688 1.92%
2013-09-11 0 2.600 2.500 2.620 2.580 2.600 14,000 36,240 2.5886 8.651 8.318 8.717 8.584 8.651 4,208 8.6125 0.00%
2013-09-10 0 2.600 2.580 2.600 2.650 2.650 86,000 232,000 2.6977 8.651 8.584 8.651 8.817 8.817 25,848 8.9755 -2.99%
2013-09-09 0 2.680 2.550 2.680 2.500 2.740 350,000 957,400 2.7354 8.917 8.484 8.917 8.318 9.116 105,196 9.1011 3.47%
2013-09-06 0 2.590 2.510 2.590 2.500 2.600 16,000 40,680 2.5425 8.617 8.351 8.617 8.318 8.651 4,809 8.4592 -1.89%
2013-09-05 0 2.640 2.550 2.650 2.640 2.640 4,000 10,560 2.6400 8.784 8.484 8.817 8.784 8.784 1,202 8.7836 0.00%
2013-09-04 0 2.640 2.530 2.640 2.500 2.640 246,000 622,840 2.5319 8.784 8.418 8.784 8.318 8.784 73,938 8.4239 -1.86%
2013-09-03 0 2.690 2.500 2.690 2.550 2.700 48,000 126,460 2.6346 8.950 8.318 8.950 8.484 8.983 14,427 8.7656 0.75%
2013-09-02 0 2.670 2.690 2.700 2.520 3.300 1,806,000 5,700,060 3.1562 8.883 8.950 8.983 8.384 10.98 542,810 10.501 -16.56%
2013-08-30 0 3.200 2.850 3.200 3.000 3.200 90,000 276,780 3.0753 10.65 9.482 10.65 9.981 10.65 27,050 10.232 6.67%
2013-08-29 0 3.000 2.840 3.000 3.000 3.290 74,000 236,900 3.2014 9.981 9.449 9.981 9.981 10.95 22,241 10.651 3.45%
2013-08-28 0 2.900 2.860 2.900 2.830 3.000 24,000 71,000 2.9583 9.649 9.516 9.649 9.416 9.981 7,213 9.8428 -6.15%
2013-08-27 0 3.090 3.000 3.090 3.000 3.100 14,000 42,800 3.0571 10.28 9.981 10.28 9.981 10.31 4,208 10.172 0.00%
2013-08-26 0 3.090 2.600 3.090 3.000 3.140 82,000 256,080 3.1229 10.28 8.651 10.28 9.981 10.45 24,646 10.390 3.00%
2013-08-23 0 3.000 2.950 3.000 3.000 3.000 104,000 312,000 3.0000 9.981 9.815 9.981 9.981 9.981 31,258 9.9814 -3.23%
2013-08-22 0 3.100 2.670 3.100 - - 0 0 - 10.31 8.883 10.31 - - 0 - -0.64%
2013-08-21 0 3.120 2.800 3.120 3.000 3.150 12,000 36,300 3.0250 10.38 9.316 10.38 9.981 10.48 3,607 10.065 2.30%
2013-08-20 0 3.050 2.780 3.050 2.980 3.170 136,000 427,220 3.1413 10.15 9.249 10.15 9.915 10.55 40,876 10.452 -4.09%
2013-08-19 0 3.180 2.370 3.180 3.130 3.300 8,000 25,380 3.1725 10.58 7.885 10.58 10.41 10.98 2,404 10.555 3.25%
2013-08-16 0 3.080 2.900 3.080 3.000 3.110 76,000 228,220 3.0029 10.25 9.649 10.25 9.981 10.35 22,842 9.9910 0.00%
2013-08-15 0 3.080 2.910 3.080 3.000 3.120 78,000 238,400 3.0564 10.25 9.682 10.25 9.981 10.38 23,444 10.169 -1.28%
2013-08-13 0 3.120 2.900 3.120 3.040 3.140 26,000 79,820 3.0700 10.38 9.649 10.38 10.11 10.45 7,815 10.214 0.97%
2013-08-12 0 3.090 2.850 3.090 3.000 3.090 16,000 48,180 3.0113 10.28 9.482 10.28 9.981 10.28 4,809 10.019 3.00%
2013-08-09 0 3.000 2.820 3.000 2.800 3.000 20,000 58,000 2.9000 9.981 9.383 9.981 9.316 9.981 6,011 9.6487 0.00%
2013-08-08 0 3.000 2.900 3.000 2.980 3.170 284,000 868,280 3.0573 9.981 9.649 9.981 9.915 10.55 85,359 10.172 -3.23%
2013-08-07 0 3.100 3.010 3.100 3.100 3.180 22,000 68,360 3.1073 10.31 10.01 10.31 10.31 10.58 6,612 10.338 -3.13%
2013-08-06 0 3.200 3.010 3.200 3.100 3.200 22,000 68,760 3.1255 10.65 10.01 10.65 10.31 10.65 6,612 10.399 6.67%
2013-08-05 0 3.000 2.900 3.100 3.000 3.200 132,000 415,520 3.1479 9.981 9.649 10.31 9.981 10.65 39,674 10.473 -11.76%
2013-08-02 0 3.400 3.150 - 3.150 3.400 100,000 323,700 3.2370 11.31 10.48 - 10.48 11.31 30,056 10.770 10.03%
2013-08-01 0 3.090 2.900 3.090 3.050 3.090 10,000 30,580 3.0580 10.28 9.649 10.28 10.15 10.28 3,006 10.174 -0.32%
2013-07-31 0 3.100 2.530 3.100 - - 0 0 - 10.31 8.418 10.31 - - 0 - 0.00%
2013-07-30 0 3.100 3.000 3.100 2.900 3.150 16,000 47,300 2.9563 10.31 9.981 10.31 9.649 10.48 4,809 9.8358 3.33%
2013-07-29 0 3.000 2.530 3.100 3.000 3.000 2,000 6,000 3.0000 9.981 8.418 10.31 9.981 9.981 601 9.9814 2.74%
2013-07-26 0 2.920 2.920 3.080 2.850 3.080 14,000 40,780 2.9129 9.715 9.715 10.25 9.482 10.25 4,208 9.6915 -5.81%
2013-07-25 0 3.100 2.690 3.150 - - 0 0 - 10.31 8.950 10.48 - - 0 - 0.00%
2013-07-24 0 3.100 2.400 - - - 0 0 - 10.31 7.985 - - - 0 - 0.00%
2013-07-23 0 3.100 2.700 3.100 - - 0 0 - 10.31 8.983 10.31 - - 0 - 0.00%
2013-07-22 0 3.100 2.820 3.100 - - 0 0 - 10.31 9.383 10.31 - - 0 - -4.62%
2013-07-19 0 3.250 - 3.250 3.150 3.250 12,000 38,200 3.1833 10.81 - 10.81 10.48 10.81 3,607 10.591 4.84%
2013-07-18 0 3.100 2.500 3.100 - - 0 0 - 10.31 8.318 10.31 - - 0 - 0.00%
2013-07-17 0 3.100 2.950 3.150 3.100 3.490 12,000 37,980 3.1650 10.31 9.815 10.48 10.31 11.61 3,607 10.530 -5.78%
2013-07-16 0 3.290 - 3.290 3.390 3.390 10,000 33,900 3.3900 10.95 - 10.95 11.28 11.28 3,006 11.279 2.17%
2013-07-15 0 3.220 2.400 3.220 3.230 3.230 30,000 96,900 3.2300 10.71 7.985 10.71 10.75 10.75 9,017 10.747 -0.62%
2013-07-12 0 3.240 3.240 3.250 2.950 3.290 22,000 68,980 3.1355 10.78 10.78 10.81 9.815 10.95 6,612 10.432 -3.28%
2013-07-11 0 3.350 2.500 3.350 3.500 3.500 2,000 7,000 3.5000 11.15 8.318 11.15 11.64 11.64 601 11.645 0.90%
2013-07-10 0 3.320 2.500 3.320 3.400 3.450 4,000 13,700 3.4250 11.05 8.318 11.05 11.31 11.48 1,202 11.395 4.40%
2013-07-09 0 3.180 2.600 3.180 - - 0 0 - 10.58 8.651 10.58 - - 0 - -0.31%
2013-07-08 0 3.190 3.190 3.200 3.000 3.250 44,000 141,660 3.2195 10.61 10.61 10.65 9.981 10.81 13,225 10.712 -3.33%
2013-07-05 0 3.300 2.950 3.300 3.150 3.300 8,000 25,500 3.1875 10.98 9.815 10.98 10.48 10.98 2,404 10.605 3.77%
2013-07-04 0 3.180 - 3.180 3.200 3.200 12,000 38,400 3.2000 10.58 - 10.58 10.65 10.65 3,607 10.647 -2.15%
2013-07-03 0 3.250 3.100 3.250 3.250 3.250 2,000 6,500 3.2500 10.81 10.31 10.81 10.81 10.81 601 10.813 -0.91%
2013-07-02 0 3.280 - 3.290 3.280 3.280 6,000 19,680 3.2800 10.91 - 10.95 10.91 10.91 1,803 10.913 -0.61%
2013-06-28 0 3.300 2.800 - 3.280 3.400 88,000 290,960 3.3064 10.98 9.316 - 10.91 11.31 26,449 11.001 0.00%
2013-06-27 0 3.300 3.280 3.300 3.300 3.300 2,000 6,600 3.3000 10.98 10.91 10.98 10.98 10.98 601 10.980 -0.90%
2013-06-26 0 3.330 3.320 3.330 3.300 3.330 14,000 46,440 3.3171 11.08 11.05 11.08 10.98 11.08 4,208 11.037 -0.30%
2013-06-25 0 3.340 3.280 3.340 3.300 3.450 282,000 952,480 3.3776 11.11 10.91 11.11 10.98 11.48 84,758 11.238 0.00%
2013-06-24 0 3.340 3.200 3.340 - - 0 0 - 11.11 10.65 11.11 - - 0 - -0.60%
2013-06-21 0 3.360 3.150 3.360 3.060 3.450 190,000 641,040 3.3739 11.18 10.48 11.18 10.18 11.48 57,106 11.225 1.82%
2013-06-20 0 3.300 - 3.340 3.300 3.300 40,000 133,800 3.3450 10.98 - 11.11 10.98 10.98 12,022 11.129 -2.08%
2013-06-19 0 3.370 3.270 3.370 3.300 3.400 136,000 458,600 3.3721 11.21 10.88 11.21 10.98 11.31 40,876 11.219 4.33%
2013-06-18 0 3.230 3.200 3.270 3.200 3.400 102,000 335,540 3.2896 10.75 10.65 10.88 10.65 11.31 30,657 10.945 -3.00%
2013-06-17 0 3.330 3.330 3.350 3.210 3.390 226,000 745,960 3.3007 11.08 11.08 11.15 10.68 11.28 67,926 10.982 4.06%
2013-06-14 0 3.200 3.170 3.270 3.010 3.440 390,000 1,304,680 3.3453 10.65 10.55 10.88 10.01 11.45 117,218 11.130 -7.25%
2013-06-13 0 3.450 3.400 3.450 - - 0 0 - 11.48 11.31 11.48 - - 0 - -1.43%
2013-06-11 0 3.500 3.490 3.500 - - 0 0 - 11.64 11.61 11.64 - - 0 - -2.23%
2013-06-10 0 3.580 3.580 3.590 3.500 3.570 30,000 105,520 3.5173 11.91 11.91 11.94 11.64 11.88 9,017 11.703 2.58%
2013-06-07 0 3.490 3.390 3.500 3.390 3.680 92,000 325,320 3.5361 11.61 11.28 11.64 11.28 12.24 27,651 11.765 0.29%
2013-06-06 0 3.480 3.400 3.480 - - 0 0 - 11.58 11.31 11.58 - - 0 - -0.85%
2013-06-05 0 3.510 3.380 3.510 3.480 3.510 10,000 34,900 3.4900 11.68 11.25 11.68 11.58 11.68 3,006 11.612 -0.57%
2013-06-04 0 3.530 3.380 3.530 3.520 3.550 28,000 99,240 3.5443 11.74 11.25 11.74 11.71 11.81 8,416 11.792 0.28%
2013-06-03 0 3.520 3.380 3.520 3.420 3.550 136,000 475,960 3.4997 11.71 11.25 11.71 11.38 11.81 40,876 11.644 1.15%
2013-05-31 0 3.480 3.390 3.490 3.470 3.480 46,000 159,680 3.4713 11.58 11.28 11.61 11.55 11.58 13,826 11.549 0.00%
2013-05-30 0 3.480 3.390 3.480 3.390 3.480 68,000 235,220 3.4591 11.58 11.28 11.58 11.28 11.58 20,438 11.509 0.29%
2013-05-29 0 3.470 3.350 3.480 3.440 3.470 218,000 750,220 3.4414 11.55 11.15 11.58 11.45 11.55 65,522 11.450 0.58%
2013-05-28 0 3.450 3.340 3.450 3.400 3.490 358,000 1,220,060 3.4080 11.48 11.11 11.48 11.31 11.61 107,600 11.339 -1.15%
2013-05-27 0 3.490 3.290 3.500 3.400 3.510 23,700 82,452 3.4790 11.61 10.95 11.64 11.31 11.68 7,123 11.575 0.00%
2013-05-24 0 3.490 3.330 3.490 3.330 3.540 238,000 827,040 3.4750 11.61 11.08 11.61 11.08 11.78 71,533 11.562 -0.57%
2013-05-23 0 3.510 3.400 3.510 3.510 3.520 10,000 35,140 3.5140 11.68 11.31 11.68 11.68 11.71 3,006 11.692 -0.85%
2013-05-22 0 3.540 3.400 3.540 3.500 3.950 174,000 624,460 3.5889 11.78 11.31 11.78 11.64 13.14 52,297 11.941 1.26%
2013-05-21 0 3.500 3.410 3.500 3.400 3.580 530,000 1,871,400 3.5309 11.63 11.33 11.63 11.30 11.90 159,479 11.734 -2.78%
2013-05-20 0 3.600 3.550 3.600 3.540 3.790 866,000 3,164,700 3.6544 11.96 11.80 11.96 11.76 12.60 260,582 12.145 1.69%
2013-05-16 0 3.540 3.470 3.540 3.300 3.550 146,000 504,100 3.4527 11.76 11.53 11.76 10.97 11.80 43,932 11.475 3.21%
2013-05-15 0 3.430 3.420 3.520 3.390 3.650 1,052,000 3,754,220 3.5687 11.40 11.37 11.70 11.27 12.13 316,550 11.860 -7.55%
2013-05-14 0 3.710 3.660 3.710 3.670 3.800 2,098,000 7,897,560 3.7643 12.33 12.16 12.33 12.20 12.63 631,295 12.510 -2.37%
2013-05-13 0 3.800 3.760 3.800 3.630 3.800 1,462,000 5,424,860 3.7106 12.63 12.50 12.63 12.06 12.63 439,920 12.331 3.26%
2013-05-10 0 3.680 3.610 3.680 3.600 3.710 1,650,000 6,078,320 3.6838 12.23 12.00 12.23 11.96 12.33 496,490 12.243 -0.54%
2013-05-09 0 3.700 3.680 3.710 3.600 3.750 2,074,000 7,717,720 3.7212 12.30 12.23 12.33 11.96 12.46 624,073 12.367 -2.63%
2013-05-08 0 3.800 3.710 3.800 3.690 3.820 1,434,000 5,384,200 3.7547 12.63 12.33 12.63 12.26 12.70 431,495 12.478 0.26%
2013-05-07 0 3.790 3.710 3.790 3.390 3.850 1,192,000 4,326,360 3.6295 12.60 12.33 12.60 11.27 12.79 358,676 12.062 8.29%
2013-05-06 0 3.500 3.480 3.500 3.360 3.500 1,544,000 5,315,280 3.4425 11.63 11.57 11.63 11.17 11.63 464,594 11.441 3.24%
2013-05-03 0 3.390 3.290 3.390 3.300 3.400 152,000 512,900 3.3743 11.27 10.93 11.27 10.97 11.30 45,737 11.214 -1.17%
2013-05-02 0 3.430 3.400 3.440 3.280 3.440 398,000 1,318,820 3.3136 11.40 11.30 11.43 10.90 11.43 119,759 11.012 -0.29%
2013-04-30 0 3.440 3.320 3.440 3.330 3.500 1,378,000 4,788,060 3.4746 11.43 11.03 11.43 11.07 11.63 414,644 11.547 1.18%
2013-04-29 0 3.400 3.350 3.400 3.280 3.410 478,000 1,600,780 3.3489 11.30 11.13 11.30 10.90 11.33 143,832 11.130 0.00%
2013-04-26 0 3.400 3.240 3.400 3.240 3.400 1,188,000 3,976,880 3.3475 11.30 10.77 11.30 10.77 11.30 357,473 11.125 0.29%
2013-04-25 0 3.390 3.360 3.390 3.240 3.400 914,000 3,055,200 3.3427 11.27 11.17 11.27 10.77 11.30 275,025 11.109 -0.29%
2013-04-24 0 3.400 3.330 3.500 3.120 3.400 580,000 1,891,540 3.2613 11.30 11.07 11.63 10.37 11.30 174,524 10.838 5.26%
2013-04-23 0 3.230 3.160 3.230 3.190 3.330 714,000 2,312,960 3.2394 10.73 10.50 10.73 10.60 11.07 214,845 10.766 -1.52%
2013-04-22 0 3.280 3.280 3.300 3.280 3.520 2,660,000 9,171,340 3.4479 10.90 10.90 10.97 10.90 11.70 800,402 11.458 1.55%
2013-04-19 0 3.230 3.220 3.230 3.050 3.400 692,000 2,174,660 3.1426 10.73 10.70 10.73 10.14 11.30 208,225 10.444 3.53%
2013-04-18 0 3.120 3.100 3.130 2.750 3.130 2,830,000 7,951,540 2.8097 10.37 10.30 10.40 9.139 10.40 851,556 9.3377 9.09%
2013-04-17 0 2.860 2.860 2.870 2.600 2.870 300,000 826,200 2.7540 9.505 9.505 9.538 8.641 9.538 90,271 9.1524 13.49%
2013-04-16 0 2.520 2.520 2.600 2.480 2.500 18,000 44,720 2.4844 8.375 8.375 8.641 8.242 8.308 5,416 8.2566 -3.08%
2013-04-15 0 2.600 2.530 2.630 2.600 2.630 58,000 151,340 2.6093 8.641 8.408 8.740 8.641 8.740 17,452 8.6716 -1.89%
2013-04-12 0 2.650 - 2.650 - - 0 0 - 8.807 - 8.807 - - 0 - 0.00%
2013-04-11 0 2.650 - 2.650 2.700 2.700 18,000 48,600 2.7000 8.807 - 8.807 8.973 8.973 5,416 8.9730 0.00%
2013-04-10 0 2.650 - 2.700 2.650 2.650 48,000 127,200 2.6500 8.807 - 8.973 8.807 8.807 14,443 8.8068 0.00%
2013-04-09 0 2.650 - 2.700 2.650 2.650 38,000 100,700 2.6500 8.807 - 8.973 8.807 8.807 11,434 8.8068 1.92%
2013-04-08 0 2.600 - 2.630 - - 0 0 - 8.641 - 8.740 - - 0 - 0.00%
2013-04-05 0 2.600 - 2.750 2.600 2.600 30,000 78,000 2.6000 8.641 - 9.139 8.641 8.641 9,027 8.6407 -1.52%
2013-04-03 0 2.640 2.500 2.650 2.640 2.680 68,000 180,240 2.6506 8.774 8.308 8.807 8.774 8.907 20,461 8.8088 -0.38%
2013-04-02 0 2.650 2.480 2.650 2.650 2.650 26,000 68,900 2.6500 8.807 8.242 8.807 8.807 8.807 7,823 8.8068 2.71%
2013-03-28 0 2.580 2.460 2.580 2.550 2.610 40,000 103,560 2.5890 8.574 8.175 8.574 8.474 8.674 12,036 8.6041 -0.77%
2013-03-27 0 2.600 2.550 2.640 2.600 2.620 36,000 93,640 2.6011 8.641 8.474 8.774 8.641 8.707 10,833 8.6443 -3.70%
2013-03-26 0 2.700 2.530 2.700 2.500 2.700 350,000 893,820 2.5538 8.973 8.408 8.973 8.308 8.973 105,316 8.4870 1.89%
2013-03-25 0 2.650 2.500 2.650 2.650 2.650 100,000 265,000 2.6500 8.807 8.308 8.807 8.807 8.807 30,090 8.8068 2.71%
2013-03-22 0 2.580 2.580 2.590 2.490 2.590 796,000 1,926,560 2.4203 8.574 8.574 8.607 8.275 8.607 239,519 8.0435 -1.15%
2013-03-21 0 2.610 2.530 2.620 2.540 2.620 66,000 169,660 2.5706 8.674 8.408 8.707 8.441 8.707 19,860 8.5430 -0.76%
2013-03-20 0 2.630 2.560 2.650 2.480 2.630 472,000 1,081,980 2.2923 8.740 8.508 8.807 8.242 8.740 142,026 7.6182 6.91%
2013-03-19 0 2.460 - 2.650 - - 0 0 - 8.175 - 8.807 - - 0 - 0.00%
2013-03-18 0 2.460 - - - - 0 0 - 8.175 - - - - 0 - 0.00%
2013-03-15 0 2.460 - - - - 0 0 - 8.175 - - - - 0 - 0.00%
2013-03-14 0 2.460 - 2.460 - - 0 0 - 8.175 - 8.175 - - 0 - 0.00%
2013-03-13 0 2.460 2.450 2.640 2.460 2.620 10,000 25,880 2.5880 8.175 8.142 8.774 8.175 8.707 3,009 8.6008 -6.11%
2013-03-12 0 2.620 - 2.620 2.630 2.630 8,000 21,040 2.6300 8.707 - 8.707 8.740 8.740 2,407 8.7404 0.00%
2013-03-11 0 2.620 - 2.620 2.640 2.650 66,000 174,640 2.6461 8.707 - 8.707 8.774 8.807 19,860 8.7937 -1.13%
2013-03-08 0 2.650 2.450 2.650 - - 0 0 - 8.807 8.142 8.807 - - 0 - -1.49%
2013-03-07 0 2.690 - 2.690 2.710 2.710 8,000 21,680 2.7100 8.940 - 8.940 9.006 9.006 2,407 9.0062 -1.47%
2013-03-06 0 2.730 2.450 2.730 2.740 2.800 68,000 188,900 2.7779 9.073 8.142 9.073 9.106 9.305 20,461 9.2320 1.49%
2013-03-05 0 2.690 - 2.690 2.500 2.730 22,000 57,360 2.6073 8.940 - 8.940 8.308 9.073 6,620 8.6648 3.46%
2013-03-04 0 2.600 - 2.600 2.500 2.600 6,000 15,220 2.5367 8.641 - 8.641 8.308 8.641 1,805 8.4302 3.59%
2013-03-01 0 2.510 - 2.510 - - 0 0 - 8.342 - 8.342 - - 0 - 0.00%
2013-02-28 0 2.510 - 2.510 - - 0 0 - 8.342 - 8.342 - - 0 - 0.00%
2013-02-27 0 2.510 - 2.510 - - 0 0 - 8.342 - 8.342 - - 0 - 0.00%
2013-02-26 0 2.510 - 2.510 - - 0 0 - 8.342 - 8.342 - - 0 - 0.00%
2013-02-25 0 2.510 - 2.510 - - 0 0 - 8.342 - 8.342 - - 0 - -0.40%
2013-02-22 0 2.520 - 2.600 - - 0 0 - 8.375 - 8.641 - - 0 - 0.00%
2013-02-21 0 2.520 - - - - 0 0 - 8.375 - - - - 0 - 0.00%
2013-02-20 0 2.520 - 2.520 - - 0 0 - 8.375 - 8.375 - - 0 - 0.00%
2013-02-19 0 2.520 - - - - 0 0 - 8.375 - - - - 0 - 0.00%
2013-02-18 0 2.520 - 2.520 - - 0 0 - 8.375 - 8.375 - - 0 - -0.40%
2013-02-15 0 2.530 - 2.600 - - 0 0 - 8.408 - 8.641 - - 0 - 0.00%
2013-02-14 0 2.530 - 2.600 - - 0 0 - 8.408 - 8.641 - - 0 - 0.00%
2013-02-08 0 2.530 - 2.530 2.540 2.550 10,000 25,420 2.5420 8.408 - 8.408 8.441 8.474 3,009 8.4479 4.12%
2013-02-07 0 2.430 2.430 - - - 0 0 - 8.076 8.076 - - - 0 - 2.10%
2013-02-06 0 2.380 - 2.380 2.400 2.400 2,000 4,800 2.4000 7.910 - 7.910 7.976 7.976 602 7.9760 1.28%
2013-02-05 0 2.350 - 2.350 2.350 2.350 2,000 4,700 2.3500 7.810 - 7.810 7.810 7.810 602 7.8098 2.17%
2013-02-04 0 2.300 2.200 2.300 - - 0 0 - 7.644 7.311 7.644 - - 0 - 0.00%
2013-02-01 0 2.300 - 2.300 2.300 2.300 10,000 23,000 2.3000 7.644 - 7.644 7.644 7.644 3,009 7.6437 -4.17%
2013-01-31 0 2.400 - 2.400 - - 0 0 - 7.976 - 7.976 - - 0 - -0.83%
2013-01-30 0 2.420 - 2.450 - - 0 0 - 8.042 - 8.142 - - 0 - 0.00%
2013-01-29 0 2.420 2.400 2.470 2.420 2.470 44,000 107,880 2.4518 8.042 7.976 8.209 8.042 8.209 13,240 8.1482 -2.02%
2013-01-28 0 2.470 2.440 2.480 2.430 2.470 78,000 191,160 2.4508 8.209 8.109 8.242 8.076 8.209 23,470 8.1447 0.41%
2013-01-25 0 2.460 2.430 2.460 2.460 2.460 12,000 29,520 2.4600 8.175 8.076 8.175 8.175 8.175 3,611 8.1754 0.00%
2013-01-24 0 2.460 2.460 2.520 2.450 2.480 64,000 157,780 2.4653 8.175 8.175 8.375 8.142 8.242 19,258 8.1930 -2.38%
2013-01-23 0 2.520 2.480 2.540 2.520 2.550 42,000 106,800 2.5429 8.375 8.242 8.441 8.375 8.474 12,638 8.4508 -0.40%
2013-01-22 0 2.530 2.520 2.540 2.500 2.530 268,000 677,500 2.5280 8.408 8.375 8.441 8.308 8.408 80,642 8.4013 -0.39%
2013-01-21 0 2.540 2.450 2.540 2.490 2.550 310,000 786,420 2.5368 8.441 8.142 8.441 8.275 8.474 93,280 8.4308 2.42%
2013-01-18 0 2.480 2.410 2.500 2.340 2.480 86,000 210,480 2.4474 8.242 8.009 8.308 7.777 8.242 25,878 8.1337 1.22%
2013-01-17 0 2.450 2.420 2.480 2.450 2.450 42,000 102,900 2.4500 8.142 8.042 8.242 8.142 8.142 12,638 8.1422 -1.21%
2013-01-16 0 2.480 2.400 2.480 2.380 2.480 64,000 155,560 2.4306 8.242 7.976 8.242 7.910 8.242 19,258 8.0778 1.64%
2013-01-15 0 2.440 2.420 2.480 2.420 2.440 56,000 135,840 2.4257 8.109 8.042 8.242 8.042 8.109 16,851 8.0614 0.83%
2013-01-14 0 2.420 2.380 2.420 2.370 2.420 68,000 163,860 2.4097 8.042 7.910 8.042 7.876 8.042 20,461 8.0082 0.83%
2013-01-11 0 2.400 2.370 2.430 2.350 2.440 82,000 196,520 2.3966 7.976 7.876 8.076 7.810 8.109 24,674 7.9646 -0.41%
2013-01-10 0 2.410 2.400 2.430 2.370 2.420 72,000 173,120 2.4044 8.009 7.976 8.076 7.876 8.042 21,665 7.9908 0.84%
2013-01-09 0 2.390 2.390 2.420 2.390 2.450 60,000 144,540 2.4090 7.943 7.943 8.042 7.943 8.142 18,054 8.0059 -0.42%
2013-01-08 0 2.400 2.380 2.450 2.340 2.400 82,000 194,120 2.3673 7.976 7.910 8.142 7.777 7.976 24,674 7.8674 0.00%
2013-01-07 0 2.400 2.350 2.400 2.320 2.400 40,000 94,300 2.3575 7.976 7.810 7.976 7.710 7.976 12,036 7.8347 2.56%
2013-01-04 0 2.340 2.280 2.340 2.300 2.350 114,000 262,740 2.3047 7.777 7.577 7.777 7.644 7.810 34,303 7.6594 -2.09%
2013-01-03 0 2.390 2.250 2.390 - - 0 0 - 7.943 7.477 7.943 - - 0 - -0.42%
2013-01-02 0 2.400 2.320 2.400 2.400 2.400 6,000 14,400 2.4000 7.976 7.710 7.976 7.976 7.976 1,805 7.9760 -4.00%
2012-12-31 0 2.500 2.400 2.480 2.250 2.500 98,000 224,340 2.2892 8.308 7.976 8.242 7.477 8.308 29,489 7.6077 4.60%
2012-12-28 0 2.390 2.310 2.390 2.300 2.390 76,000 175,400 2.3079 7.943 7.677 7.943 7.644 7.943 22,869 7.6699 -5.53%
2012-12-27 0 2.530 2.400 2.530 2.230 2.600 174,000 404,840 2.3267 8.408 7.976 8.408 7.411 8.641 52,357 7.7323 -1.94%
2012-12-24 0 2.580 1.600 2.710 2.580 2.700 108,000 285,940 2.6476 8.574 5.317 9.006 8.574 8.973 32,498 8.7988 -3.01%
2012-12-21 0 2.660 2.590 2.660 2.480 2.660 252,000 647,180 2.5682 8.840 8.607 8.840 8.242 8.840 75,828 8.5349 14.16%
2012-12-20 0 2.330 2.230 2.330 2.200 2.330 116,000 261,500 2.2543 7.743 7.411 7.743 7.311 7.743 34,905 7.4918 13.11%
2012-12-19 0 2.060 2.060 2.080 - - 0 0 - 6.846 6.846 6.913 - - 0 - 0.49%
2012-12-18 0 2.050 2.050 2.080 2.050 2.050 12,000 24,600 2.0500 6.813 6.813 6.913 6.813 6.813 3,611 6.8128 0.00%
2012-12-17 0 2.050 1.970 2.050 - - 0 0 - 6.813 6.547 6.813 - - 0 - 0.00%
2012-12-14 0 2.050 2.020 2.050 2.020 2.050 64,000 130,480 2.0388 6.813 6.713 6.813 6.713 6.813 19,258 6.7754 2.50%
2012-12-13 0 2.000 1.960 2.030 - - 0 0 - 6.647 6.514 6.746 - - 0 - 0.00%
2012-12-12 0 2.000 1.950 2.030 2.000 2.000 2,000 4,000 2.0000 6.647 6.480 6.746 6.647 6.647 602 6.6467 2.04%
2012-12-11 0 1.960 1.960 1.980 - - 0 0 - 6.514 6.514 6.580 - - 0 - 0.51%
2012-12-10 0 1.950 1.900 - 1.950 1.950 30,000 58,500 1.9500 6.480 6.314 - 6.480 6.480 9,027 6.4805 3.17%
2012-12-07 0 1.890 1.890 1.950 1.890 1.910 34,000 64,300 1.8912 6.281 6.281 6.480 6.281 6.348 10,231 6.2850 -0.53%
2012-12-06 0 1.900 1.870 1.950 1.900 1.920 16,000 30,440 1.9025 6.314 6.215 6.480 6.314 6.381 4,814 6.3226 2.70%
2012-12-05 0 1.850 1.800 1.850 1.740 1.850 190,000 339,760 1.7882 6.148 5.982 6.148 5.783 6.148 57,172 5.9428 6.94%
2012-12-04 0 1.730 1.730 1.850 1.710 1.780 314,000 547,700 1.7443 5.749 5.749 6.148 5.683 5.916 94,484 5.7968 -3.89%
2012-12-03 0 1.800 1.750 2.000 1.800 1.800 100,000 180,000 1.8000 5.982 5.816 6.647 5.982 5.982 30,090 5.9820 -4.26%
2012-11-30 0 1.880 1.780 1.880 - - 20,000 37,000 1.8500 6.248 5.916 6.248 - - 6,018 6.1482 0.00%
2012-11-29 0 1.880 1.710 1.880 - - 0 0 - 6.248 5.683 6.248 - - 0 - 0.00%
2012-11-28 0 1.880 1.690 1.880 - - 0 0 - 6.248 5.616 6.248 - - 0 - 0.00%
2012-11-27 0 1.880 1.800 1.880 - - 0 0 - 6.248 5.982 6.248 - - 0 - 0.00%
2012-11-26 0 1.880 1.880 1.930 1.800 1.880 40,000 73,600 1.8400 6.248 6.248 6.414 5.982 6.248 12,036 6.1149 1.08%
2012-11-23 0 1.860 1.760 1.860 1.780 1.880 100,000 184,820 1.8482 6.181 5.849 6.181 5.916 6.248 30,090 6.1422 4.49%
2012-11-22 0 1.780 1.760 1.800 1.750 1.780 40,000 70,400 1.7600 5.916 5.849 5.982 5.816 5.916 12,036 5.8491 4.09%
2012-11-21 0 1.710 1.710 1.760 1.680 1.680 20,000 33,600 1.6800 5.683 5.683 5.849 5.583 5.583 6,018 5.5832 0.00%
2012-11-20 0 1.710 1.700 1.710 1.660 1.760 82,000 143,220 1.7466 5.683 5.650 5.683 5.517 5.849 24,674 5.8045 4.27%
2012-11-19 0 1.640 1.640 1.730 1.640 1.640 2,000 3,280 1.6400 5.450 5.450 5.749 5.450 5.450 602 5.4503 -0.61%
2012-11-16 0 1.650 1.650 1.730 1.640 1.640 80,000 131,200 1.6400 5.483 5.483 5.749 5.450 5.450 24,072 5.4503 0.61%
2012-11-15 0 1.640 1.640 1.660 1.640 1.640 34,000 55,760 1.6400 5.450 5.450 5.517 5.450 5.450 10,231 5.4503 -0.61%
2012-11-14 0 1.650 1.650 1.700 1.620 1.620 20,000 32,400 1.6200 5.483 5.483 5.650 5.384 5.384 6,018 5.3838 1.85%
2012-11-13 0 1.620 1.550 1.660 - - 0 0 - 5.384 5.151 5.517 - - 0 - 0.00%
2012-11-12 0 1.620 1.580 1.650 - - 0 0 - 5.384 5.251 5.483 - - 0 - 0.00%
2012-11-09 0 1.620 1.620 1.650 - - 0 0 - 5.384 5.384 5.483 - - 0 - 1.25%
2012-11-08 0 1.600 1.510 1.600 - - 0 0 - 5.317 5.018 5.317 - - 0 - -4.76%
2012-11-07 0 1.680 1.600 - - - 0 0 - 5.583 5.317 - - - 0 - 0.00%
2012-11-06 0 1.680 1.660 1.730 1.670 1.680 24,000 40,120 1.6717 5.583 5.517 5.749 5.550 5.583 7,222 5.5555 1.82%
2012-11-05 0 1.650 1.500 1.680 - - 0 0 - 5.483 4.985 5.583 - - 0 - 0.00%
2012-11-02 0 1.650 1.650 1.700 - - 0 0 - 5.483 5.483 5.650 - - 0 - 0.61%
2012-11-01 0 1.640 1.600 1.700 1.640 1.640 10,000 16,400 1.6400 5.450 5.317 5.650 5.450 5.450 3,009 5.4503 3.80%
2012-10-31 0 1.580 1.580 1.640 - - 0 0 - 5.251 5.251 5.450 - - 0 - 2.60%
2012-10-30 0 1.540 1.540 1.640 1.540 1.560 30,000 46,400 1.5467 5.118 5.118 5.450 5.118 5.184 9,027 5.1401 0.00%
2012-10-29 0 1.540 1.540 - 1.520 1.520 2,000 3,040 1.5200 5.118 5.118 - 5.051 5.051 602 5.0515 1.99%
2012-10-26 0 1.510 1.510 1.580 1.500 1.500 4,000 6,000 1.5000 5.018 5.018 5.251 4.985 4.985 1,204 4.9850 0.67%
2012-10-25 0 1.500 1.500 1.540 1.490 1.500 28,000 41,740 1.4907 4.985 4.985 5.118 4.952 4.985 8,425 4.9541 -4.46%
2012-10-24 0 1.570 1.480 1.570 1.560 1.650 130,000 205,560 1.5812 5.218 4.919 5.218 5.184 5.483 39,117 5.2550 3.97%
2012-10-22 0 1.510 1.480 1.520 1.480 1.510 224,000 335,580 1.4981 5.018 4.919 5.051 4.919 5.018 67,402 4.9788 7.09%
2012-10-19 0 1.410 1.410 1.480 1.350 1.430 180,000 248,540 1.3808 4.686 4.686 4.919 4.486 4.752 54,163 4.5888 2.92%
2012-10-18 0 1.370 1.330 1.400 1.320 1.370 72,000 96,880 1.3456 4.553 4.420 4.653 4.387 4.553 21,665 4.4717 5.38%
2012-10-17 0 1.300 1.300 1.330 1.250 1.250 9,184,000 11,296,360 1.2300 4.320 4.320 4.420 4.154 4.154 2,763,494 4.0877 2.36%
2012-10-16 0 1.270 1.270 1.290 1.260 1.290 3,022,000 3,718,180 1.2304 4.221 4.221 4.287 4.187 4.287 909,329 4.0889 2.42%
2012-10-15 0 1.240 1.230 1.240 1.240 1.260 2,096,000 2,579,120 1.2305 4.121 4.088 4.121 4.121 4.187 630,693 4.0893 0.00%
2012-10-12 0 1.240 1.240 1.290 1.240 1.240 8,000 9,920 1.2400 4.121 4.121 4.287 4.121 4.121 2,407 4.1209 0.00%
2012-10-11 0 1.240 1.230 1.290 1.240 1.240 34,000 42,760 1.2576 4.121 4.088 4.287 4.121 4.121 10,231 4.1796 0.81%
2012-10-10 0 1.230 1.230 1.400 - - 0 0 - 4.088 4.088 4.653 - - 0 - 0.00%
2012-10-09 0 1.230 1.230 1.400 - - 0 0 - 4.088 4.088 4.653 - - 0 - 0.00%
2012-10-08 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-10-05 0 1.230 1.230 1.280 - - 0 0 - 4.088 4.088 4.254 - - 0 - 0.00%
2012-10-04 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-10-03 0 1.230 1.230 1.280 - - 0 0 - 4.088 4.088 4.254 - - 0 - 0.00%
2012-09-28 0 1.230 1.230 - - - 0 0 - 4.088 4.088 - - - 0 - 0.00%
2012-09-27 0 1.230 1.230 1.280 1.230 1.230 20,000 24,600 1.2300 4.088 4.088 4.254 4.088 4.088 6,018 4.0877 0.00%
2012-09-26 0 1.230 1.230 - 1.230 1.230 2,000 2,460 1.2300 4.088 4.088 - 4.088 4.088 602 4.0877 0.00%
2012-09-25 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-09-24 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-09-21 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-09-20 0 1.230 1.230 1.290 - - 0 0 - 4.088 4.088 4.287 - - 0 - 0.00%
2012-09-19 0 1.230 1.230 1.280 - - 0 0 - 4.088 4.088 4.254 - - 0 - 0.00%
2012-09-18 0 1.230 1.230 1.290 - - 0 0 - 4.088 4.088 4.287 - - 0 - 0.00%
2012-09-17 0 1.230 1.230 1.290 - - 0 0 - 4.088 4.088 4.287 - - 0 - 0.00%
2012-09-14 0 1.230 1.230 1.290 - - 0 0 - 4.088 4.088 4.287 - - 0 - 0.00%
2012-09-13 0 1.230 1.100 1.300 1.230 1.230 10,000 12,300 1.2300 4.088 3.656 4.320 4.088 4.088 3,009 4.0877 0.00%
2012-09-12 0 1.230 1.230 1.390 1.230 1.230 4,000 4,920 1.2300 4.088 4.088 4.619 4.088 4.088 1,204 4.0877 0.00%
2012-09-11 0 1.230 1.230 1.280 - - 0 0 - 4.088 4.088 4.254 - - 0 - 0.00%
2012-09-10 0 1.230 1.230 1.280 - - 0 0 - 4.088 4.088 4.254 - - 0 - 0.00%
2012-09-07 0 1.230 1.230 - - - 0 0 - 4.088 4.088 - - - 0 - 0.00%
2012-09-06 0 1.230 1.230 1.240 - - 0 0 - 4.088 4.088 4.121 - - 0 - 0.00%
2012-09-05 0 1.230 1.230 - 1.230 1.230 2,000 2,460 1.2300 4.088 4.088 - 4.088 4.088 602 4.0877 0.00%
2012-09-04 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-09-03 0 1.230 1.230 1.270 1.230 1.230 42,000 51,660 1.2300 4.088 4.088 4.221 4.088 4.088 12,638 4.0877 -0.81%
2012-08-31 0 1.240 1.230 1.260 - - 0 0 - 4.121 4.088 4.187 - - 0 - 0.00%
2012-08-30 0 1.240 1.230 1.270 - - 0 0 - 4.121 4.088 4.221 - - 0 - 0.00%
2012-08-29 0 1.240 1.230 1.270 - - 0 0 - 4.121 4.088 4.221 - - 0 - 0.00%
2012-08-28 0 1.240 1.230 1.270 - - 0 0 - 4.121 4.088 4.221 - - 0 - 0.00%
2012-08-27 0 1.240 1.230 1.240 - - 0 0 - 4.121 4.088 4.121 - - 0 - -1.59%
2012-08-24 0 1.260 1.230 1.270 1.260 1.260 18,000 22,680 1.2600 4.187 4.088 4.221 4.187 4.187 5,416 4.1874 2.44%
2012-08-23 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-22 0 1.230 1.230 1.280 - - 0 0 - 4.088 4.088 4.254 - - 0 - 0.00%
2012-08-21 0 1.230 1.230 - - - 0 0 - 4.088 4.088 - - - 0 - 0.00%
2012-08-20 0 1.230 1.200 1.260 - - 0 0 - 4.088 3.988 4.187 - - 0 - 0.00%
2012-08-17 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-16 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-15 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-14 0 1.230 1.230 1.250 1.230 1.230 126,000 154,980 1.2300 4.088 4.088 4.154 4.088 4.088 37,914 4.0877 0.00%
2012-08-13 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-10 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-09 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-08 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-07 0 1.230 1.230 1.260 1.230 1.230 10,000 12,300 1.2300 4.088 4.088 4.187 4.088 4.088 3,009 4.0877 0.00%
2012-08-06 0 1.230 1.230 1.240 - - 0 0 - 4.088 4.088 4.121 - - 0 - 0.00%
2012-08-03 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-08-02 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-08-01 0 1.230 1.230 1.250 - - 0 0 - 4.088 4.088 4.154 - - 0 - 0.00%
2012-07-31 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-30 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-27 0 1.230 1.230 1.270 1.230 1.230 6,000 7,380 1.2300 4.088 4.088 4.221 4.088 4.088 1,805 4.0877 0.00%
2012-07-26 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-25 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-24 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-23 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-20 0 1.230 1.230 1.260 - - 0 0 - 4.088 4.088 4.187 - - 0 - 0.00%
2012-07-19 0 1.230 1.230 1.280 1.230 1.230 30,000 36,900 1.2300 4.088 4.088 4.254 4.088 4.088 9,027 4.0877 0.00%
2012-07-18 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-17 0 1.230 1.230 1.270 1.230 1.230 6,000 7,380 1.2300 4.088 4.088 4.221 4.088 4.088 1,805 4.0877 0.00%
2012-07-16 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-13 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-12 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-11 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-10 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-09 0 1.230 1.230 1.270 1.230 1.230 80,000 98,400 1.2300 4.088 4.088 4.221 4.088 4.088 24,072 4.0877 0.00%
2012-07-06 0 1.230 1.230 1.270 - - 200,000 246,000 1.2300 4.088 4.088 4.221 - - 60,181 4.0877 0.00%
2012-07-05 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-07-04 0 1.230 1.230 1.240 1.230 1.230 40,000 49,200 1.2300 4.088 4.088 4.121 4.088 4.088 12,036 4.0877 0.00%
2012-07-03 0 1.230 1.230 1.280 1.230 1.230 2,000 2,460 1.2300 4.088 4.088 4.254 4.088 4.088 602 4.0877 0.00%
2012-06-29 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-06-28 0 1.230 1.230 1.270 - - 0 0 - 4.088 4.088 4.221 - - 0 - 0.00%
2012-06-27 0 1.230 1.230 1.270 1.230 1.230 8,000 9,840 1.2300 4.088 4.088 4.221 4.088 4.088 2,407 4.0877 0.00%
2012-06-26 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 4.088 4.088 4.221 4.088 4.088 602 4.0877 0.00%
2012-06-25 0 1.230 1.230 - - - 31,092,000 38,243,160 1.2300 4.088 4.088 - - - 9,355,678 4.0877 0.00%
2012-06-22 0 1.230 1.230 1.270 1.230 1.230 18,000 22,140 1.2300 4.088 4.088 4.221 4.088 4.088 5,416 4.0877 0.00%
2012-06-21 0 1.230 1.230 - - - 0 0 - 4.088 4.088 - - - 0 - 0.00%
2012-06-20 0 1.230 1.230 - 1.230 1.230 10,000 12,300 1.2300 4.088 4.088 - 4.088 4.088 3,009 4.0877 0.00%
2012-06-19 0 1.230 1.230 1.260 1.230 1.230 2,000 2,460 1.2300 4.088 4.088 4.187 4.088 4.088 602 4.0877 0.00%
2012-06-18 0 1.230 1.230 1.250 1.230 1.230 102,000 125,460 1.2300 4.088 4.088 4.154 4.088 4.088 30,692 4.0877 0.00%
2012-06-15 0 1.230 1.130 1.230 - - 0 0 - 4.088 3.755 4.088 - - 0 - 0.00%
2012-06-14 0 1.230 1.230 1.270 1.230 1.230 200,000 246,000 1.2300 4.088 4.088 4.221 4.088 4.088 60,181 4.0877 0.00%
2012-06-13 0 1.230 1.230 1.280 - - 396,000 487,080 1.2300 4.088 4.088 4.254 - - 119,158 4.0877 0.00%
2012-06-12 0 1.230 1.230 1.280 1.230 1.230 8,000 9,840 1.2300 4.088 4.088 4.254 4.088 4.088 2,407 4.0877 0.00%
2012-06-11 0 1.230 1.230 1.280 1.230 1.230 6,000 7,380 1.2300 4.088 4.088 4.254 4.088 4.088 1,805 4.0877 0.00%
2012-06-08 0 1.230 1.230 1.280 1.230 1.230 40,000 49,200 1.2300 4.088 4.088 4.254 4.088 4.088 12,036 4.0877 0.00%
2012-06-07 0 1.230 1.230 1.270 1.230 1.230 4,000 4,920 1.2300 4.088 4.088 4.221 4.088 4.088 1,204 4.0877 0.00%
2012-06-06 0 1.230 1.230 1.260 1.230 1.240 108,000 132,940 1.2309 4.088 4.088 4.187 4.088 4.121 32,498 4.0908 -3.15%
2012-06-05 0 1.270 1.250 1.270 1.260 1.270 64,000 81,160 1.2681 4.221 4.154 4.221 4.187 4.221 19,258 4.2144 0.00%
2012-06-04 0 1.270 1.230 1.280 1.270 1.270 44,000 56,060 1.2741 4.221 4.088 4.254 4.221 4.221 13,240 4.2342 3.25%
2012-06-01 0 1.230 1.230 1.270 1.230 1.230 20,000 24,600 1.2300 4.088 4.088 4.221 4.088 4.088 6,018 4.0877 0.00%
2012-05-31 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 4.088 4.088 4.221 4.088 4.088 602 4.0877 0.00%
2012-05-30 0 1.230 1.230 1.250 1.230 1.230 266,000 327,180 1.2300 4.088 4.088 4.154 4.088 4.088 80,040 4.0877 0.00%
2012-05-29 0 1.230 1.230 1.270 1.230 1.230 10,000 12,300 1.2300 4.088 4.088 4.221 4.088 4.088 3,009 4.0877 0.00%
2012-05-28 0 1.230 1.230 1.240 1.230 1.230 10,000 12,300 1.2300 4.088 4.088 4.121 4.088 4.088 3,009 4.0877 0.00%
2012-05-25 0 1.230 1.230 1.280 - - 0 0 - 4.088 4.088 4.254 - - 0 - 0.00%
2012-05-24 0 1.230 1.230 1.250 1.230 1.230 60,000 73,800 1.2300 4.088 4.088 4.154 4.088 4.088 18,054 4.0877 0.00%
2012-05-23 0 1.230 1.230 1.240 1.230 1.230 22,000 27,060 1.2300 4.088 4.088 4.121 4.088 4.088 6,620 4.0877 0.00%
2012-05-22 0 1.230 1.230 1.240 - - 0 0 - 4.088 4.088 4.121 - - 0 - 0.00%
2012-05-21 0 1.230 1.230 1.280 - - 0 0 - 4.088 4.088 4.254 - - 0 - 0.00%
2012-05-18 0 1.230 1.230 1.270 1.230 1.230 10,000 12,300 1.2300 4.088 4.088 4.221 4.088 4.088 3,009 4.0877 0.00%
2012-05-17 0 1.230 1.230 1.240 - - 0 0 - 4.088 4.088 4.121 - - 0 - 0.00%
2012-05-16 0 1.230 1.230 1.240 1.230 1.230 382,000 469,860 1.2300 4.088 4.088 4.121 4.088 4.088 114,945 4.0877 0.00%
2012-05-15 0 1.230 1.230 1.240 1.230 1.230 96,000 118,080 1.2300 4.088 4.088 4.121 4.088 4.088 28,887 4.0877 0.00%
2012-05-14 0 1.230 1.230 1.240 1.230 1.230 80,000 98,400 1.2300 4.088 4.088 4.121 4.088 4.088 24,072 4.0877 0.00%
2012-05-11 0 1.230 1.230 1.240 1.230 1.230 660,000 811,800 1.2300 4.088 4.088 4.121 4.088 4.088 198,596 4.0877 0.00%
2012-05-10 0 1.230 1.230 1.240 1.230 1.230 440,000 541,200 1.2300 4.088 4.088 4.121 4.088 4.088 132,397 4.0877 0.00%
2012-05-09 0 1.230 1.230 1.240 1.230 1.230 430,000 528,900 1.2300 4.088 4.088 4.121 4.088 4.088 129,388 4.0877 0.00%
2012-05-08 0 1.230 1.230 1.240 1.230 1.240 336,000 413,500 1.2307 4.088 4.088 4.121 4.088 4.121 101,103 4.0899 0.00%
2012-05-07 0 1.230 1.230 1.240 1.230 1.230 2,494,063 3,067,697 1.2300 4.088 4.088 4.121 4.088 4.088 750,471 4.0877 0.00%
2012-05-04 0 1.230 1.230 1.240 1.230 1.240 824,063 1,014,137 1.2307 4.088 4.088 4.121 4.088 4.121 247,963 4.0899 0.00%
2012-05-03 0 1.230 1.230 1.240 1.230 1.240 150,000 185,060 1.2337 4.088 4.088 4.121 4.088 4.121 45,135 4.1001 0.00%
2012-05-02 0 1.230 1.230 1.240 1.230 1.240 1,232,000 1,515,740 1.2303 4.088 4.088 4.121 4.088 4.121 370,713 4.0887 0.00%
2012-04-30 0 1.230 1.230 1.240 1.230 1.250 484,000 600,700 1.2411 4.088 4.088 4.121 4.088 4.154 145,637 4.1246 0.00%
2012-04-27 0 1.230 1.230 1.240 1.230 1.240 18,170,000 22,360,900 1.2306 4.088 4.088 4.121 4.088 4.121 5,467,409 4.0899

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