China Smartpay Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08325  2009-08-28  2023-06-30  2024-08-05
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2024-08-02 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-07-26 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-07-19 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-07-12 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-07-05 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2024-06-28 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-06-21 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-06-14 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2024-06-07 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-05-31 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-05-24 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-05-17 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2024-05-10 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-05-03 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2024-04-26 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-04-19 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-04-12 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-04-05 3 3 - - - 0 0.036 - - - - 0 - 0.00%
2024-03-28 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2024-03-22 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-03-15 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-03-08 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-03-01 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-02-23 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-02-16 3 3 - - - 0 0.036 - - - - 0 - 0.00%
2024-02-09 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-02-02 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-01-26 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-01-19 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-01-12 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2024-01-05 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2023-12-29 3 3 - - - 0 0.036 - - - - 0 - 0.00%
2023-12-22 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-12-15 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-12-08 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-12-01 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-11-24 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-11-17 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-11-10 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-11-03 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-10-27 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2023-10-20 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-10-13 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-10-06 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2023-09-29 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-09-22 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-09-15 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-09-07 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2023-08-31 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2023-08-25 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-08-18 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-08-11 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-08-04 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-07-28 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-07-21 4 4 - - - 0 0.036 - - - - 0 - 0.00%
2023-07-14 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-07-07 5 5 - - - 0 0.036 - - - - 0 - 0.00%
2023-06-30 0 5 0.036 0.031 0.036 990 0.036 0.031 0.036 0.031 0.037 30,000 0.0330 2.86%
2023-06-23 0 4 0.035 0.032 0.038 20,500 0.035 0.032 0.038 0.031 0.036 590,000 0.0347 -5.41%
2023-06-16 0 5 0.037 0.033 0.039 109,680 0.037 0.033 0.039 0.028 0.045 3,230,000 0.0340 27.59%
2023-06-09 0 5 0.029 0.026 0.029 24,860 0.029 0.026 0.029 0.026 0.031 860,000 0.0289 0.00%
2023-06-02 0 5 0.029 0.025 0.029 66,740 0.029 0.025 0.029 0.024 0.030 2,550,000 0.0262 11.54%
2023-05-25 0 4 0.026 0.022 0.026 93,860 0.026 0.022 0.026 0.022 0.031 3,860,000 0.0243 -7.14%
2023-05-19 0 5 0.028 0.026 0.034 206,770 0.028 0.026 0.034 0.027 0.033 6,790,000 0.0305 -17.65%
2023-05-12 0 5 0.034 0.034 0.036 22,690 0.034 0.034 0.036 0.033 0.037 680,000 0.0334 -10.53%
2023-05-05 0 4 0.038 0.034 0.038 25,670 0.038 0.034 0.038 0.033 0.038 720,000 0.0357 2.70%
2023-04-28 0 5 0.037 0.035 0.040 265,350 0.037 0.035 0.040 0.035 0.050 6,620,000 0.0401 -13.95%
2023-04-21 0 5 0.043 0.043 0.049 48,510 0.043 0.043 0.049 0.040 0.050 1,160,000 0.0418 -8.51%
2023-04-14 0 4 0.047 0.045 0.050 26,300 0.047 0.045 0.050 0.043 0.052 580,000 0.0453 -2.08%
2023-04-06 0 3 0.048 0.044 0.050 22,860 0.048 0.044 0.050 0.041 0.048 520,000 0.0440 0.00%
2023-03-31 0 5 0.048 0.047 0.054 1,860 0.048 0.047 0.054 0.046 0.047 40,000 0.0465 4.35%
2023-03-24 0 5 0.046 0.046 0.047 17,300 0.046 0.046 0.047 0.043 0.046 390,000 0.0444 6.98%
2023-03-17 0 5 0.043 0.042 0.045 24,830 0.043 0.042 0.045 0.042 0.045 570,000 0.0436 -10.42%
2023-03-10 0 5 0.048 0.045 0.053 83,310 0.048 0.045 0.053 0.042 0.050 1,770,000 0.0471 9.09%
2023-03-03 0 5 0.044 0.044 0.045 313,390 0.044 0.044 0.045 0.042 0.060 6,390,000 0.0490 -8.33%
2023-02-24 0 5 0.048 0.045 0.048 304,040 0.048 0.045 0.048 0.045 0.050 6,640,000 0.0458 -4.00%
2023-02-17 0 5 0.050 0.047 0.052 81,470 0.050 0.047 0.052 0.049 0.054 1,590,000 0.0512 -7.41%
2023-02-10 0 5 0.054 0.052 0.057 130,430 0.054 0.052 0.057 0.051 0.057 2,450,000 0.0532 0.00%
2023-02-03 0 5 0.054 0.052 0.054 6,760 0.054 0.052 0.054 0.054 0.058 120,000 0.0563 -6.90%
2023-01-27 0 2 0.058 0.051 0.059 25,750 0.058 0.051 0.059 0.051 0.058 480,000 0.0536 9.43%
2023-01-20 0 5 0.053 0.050 0.053 9,880 0.053 0.050 0.053 0.050 0.054 190,000 0.0520 6.00%
2023-01-13 0 5 0.050 0.050 0.053 577,900 0.050 0.050 0.053 0.050 0.059 11,090,000 0.0521 -9.09%
2023-01-06 0 4 0.055 0.050 0.056 26,490 0.055 0.050 0.056 0.048 0.057 510,000 0.0519 7.84%
2022-12-30 0 3 0.051 0.048 0.055 35,690 0.051 0.048 0.055 0.051 0.060 640,000 0.0558 -1.92%
2022-12-23 0 5 0.052 0.052 0.057 20,240 0.052 0.052 0.057 0.050 0.060 370,000 0.0547 -11.86%
2022-12-16 0 5 0.059 0.052 0.060 33,780 0.059 0.052 0.060 0.051 0.059 610,000 0.0554 5.36%
2022-12-09 0 5 0.056 0.056 0.062 67,690 0.056 0.056 0.062 0.051 0.056 1,230,000 0.0550 1.82%
2022-12-02 0 5 0.055 0.052 0.055 50,910 0.055 0.052 0.055 0.046 0.064 920,000 0.0553 -6.78%
2022-11-25 0 5 0.059 0.052 0.064 81,620 0.059 0.052 0.064 0.048 0.066 1,420,000 0.0575 11.32%
2022-11-18 0 5 0.053 0.053 0.055 99,980 0.053 0.053 0.055 0.052 0.060 1,830,000 0.0546 0.00%
2022-11-11 0 5 0.053 0.051 0.053 134,305 0.053 0.051 0.053 0.052 0.069 2,355,000 0.0570 -11.67%
2022-11-04 0 5 0.060 0.059 0.069 120,380 0.060 0.059 0.069 0.056 0.074 1,770,000 0.0680 -18.92%
2022-10-28 0 5 0.074 0.048 0.074 66,760 0.074 0.048 0.074 0.044 0.074 1,310,000 0.0510 48.00%
2022-10-21 0 5 0.050 0.050 0.059 18,740 0.050 0.050 0.059 0.046 0.056 390,000 0.0481 -3.85%
2022-10-14 0 5 0.052 0.051 0.059 87,020 0.052 0.051 0.059 0.052 0.072 1,470,000 0.0592 -7.14%
2022-10-07 0 4 0.056 0.056 0.065 87,650 0.056 0.056 0.065 0.052 0.070 1,490,000 0.0588 7.69%
2022-09-30 0 5 0.052 0.052 0.057 73,810 0.052 0.052 0.057 0.052 0.065 1,300,000 0.0568 -21.21%
2022-09-23 0 5 0.066 0.060 0.067 165,920 0.066 0.060 0.067 0.057 0.069 2,590,000 0.0641 -1.49%
2022-09-16 0 4 0.067 0.061 0.067 25,400 0.067 0.061 0.067 0.057 0.068 400,000 0.0635 1.52%
2022-09-09 0 5 0.066 0.060 0.066 8,740 0.066 0.060 0.066 0.057 0.069 130,000 0.0672 8.20%
2022-09-02 0 5 0.061 0.057 0.061 140,570 0.061 0.057 0.061 0.055 0.069 2,240,000 0.0628 5.17%
2022-08-26 0 5 0.058 0.054 0.060 24,640 0.058 0.054 0.060 0.055 0.064 410,000 0.0601 -9.38%
2022-08-19 0 5 0.064 0.056 0.064 94,510 0.064 0.056 0.064 0.052 0.067 1,550,000 0.0610 -1.54%
2022-08-12 0 5 0.065 0.064 0.065 212,680 0.065 0.064 0.065 0.059 0.076 3,400,000 0.0626 -14.47%
2022-08-05 0 5 0.076 0.058 0.076 25,680 0.076 0.058 0.076 0.066 0.080 350,000 0.0734 2.70%
2022-07-29 0 5 0.074 0.065 0.074 313,140 0.074 0.065 0.074 0.061 0.078 4,620,000 0.0678 -3.90%
2022-07-22 0 5 0.077 0.072 0.079 246,250 0.077 0.072 0.079 0.071 0.097 3,160,000 0.0779 -6.10%
2022-07-15 0 5 0.082 0.077 0.083 799,230 0.082 0.077 0.083 0.077 0.121 8,600,000 0.0929 -33.87%
2022-07-08 0 5 0.124 0.111 0.124 35,310 0.124 0.111 0.124 0.104 0.127 330,000 0.1070 12.73%
2022-06-30 0 4 0.110 0.106 0.119 49,690 0.110 0.106 0.119 0.103 0.125 450,000 0.1104 -7.56%
2022-06-24 0 5 0.119 0.101 0.126 86,980 0.119 0.101 0.126 0.120 0.137 710,000 0.1225 -7.03%
2022-06-17 0 5 0.128 - 0.128 122,200 0.128 - 0.128 0.130 0.135 910,000 0.1343 0.00%
2022-06-10 0 5 0.128 0.100 0.129 37,610 0.128 0.100 0.129 0.128 0.135 290,000 0.1297 2.40%
2022-06-02 0 4 0.125 0.100 0.125 3,750 0.125 0.100 0.125 0.125 0.125 30,000 0.1250 -3.85%
2022-05-27 0 5 0.130 - 0.130 15,980 0.130 - 0.130 0.122 0.123 130,000 0.1229 8.33%
2022-05-20 0 5 0.120 0.096 0.123 204,350 0.120 0.096 0.123 0.100 0.123 1,980,000 0.1032 -0.83%
2022-05-13 0 4 0.121 0.099 0.121 125,500 0.121 0.099 0.121 0.102 0.122 1,150,000 0.1091 -0.82%
2022-05-06 0 4 0.122 0.116 0.122 213,580 0.122 0.116 0.122 0.110 0.124 1,820,000 0.1174 -6.15%
2022-04-29 0 5 0.130 0.129 0.130 113,060 0.130 0.129 0.130 0.120 0.139 910,000 0.1242 -5.80%
2022-04-22 0 4 0.138 0.133 0.138 99,070 0.138 0.133 0.138 0.133 0.139 740,000 0.1339 4.55%
2022-04-14 0 4 0.132 0.130 0.133 74,460 0.132 0.130 0.133 0.130 0.136 570,000 0.1306 3.12%
2022-04-08 0 4 0.128 0.110 0.128 49,350 0.128 0.110 0.128 0.123 0.136 390,000 0.1265 -3.76%
2022-04-01 0 5 0.133 0.131 0.135 138,276 0.133 0.131 0.135 0.122 0.137 1,040,050 0.1330 0.00%
2022-03-25 0 5 0.133 0.130 0.136 203,060 0.133 0.130 0.136 0.130 0.151 1,480,000 0.1372 -11.92%
2022-03-18 0 5 0.151 0.138 0.151 96,860 0.151 0.138 0.151 0.135 0.154 650,000 0.1490 1.34%
2022-03-11 0 5 0.149 - 0.150 148,550 0.149 - 0.150 0.142 0.160 1,030,000 0.1442 -2.61%
2022-03-04 0 5 0.153 0.149 0.156 21,550 0.153 0.149 0.156 0.149 0.167 140,000 0.1539 -6.13%
2022-02-25 0 5 0.163 0.158 0.167 294,950 0.163 0.158 0.167 0.150 0.180 1,840,000 0.1603 -10.44%
2022-02-18 0 5 0.182 0.170 0.182 577,690 0.182 0.170 0.182 0.153 0.185 3,340,000 0.1730 7.69%
2022-02-11 0 5 0.169 0.156 0.169 273,040 0.169 0.156 0.169 0.153 0.170 1,660,000 0.1645 5.63%
2022-02-04 1 2 0.160 0.151 0.160 5,070 0.160 0.151 0.160 0.160 0.177 30,000 0.1690 0.00%
2022-01-28 0 5 0.160 0.153 0.160 203,400 0.160 0.153 0.160 0.150 0.163 1,320,000 0.1541 -3.61%
2022-01-21 0 5 0.166 0.162 0.166 62,350 0.166 0.162 0.166 0.162 0.167 380,000 0.1641 -1.19%
2022-01-14 0 5 0.168 0.160 0.168 75,640 0.168 0.160 0.168 0.160 0.172 460,000 0.1644 0.60%
2022-01-07 0 5 0.167 0.155 0.167 389,190 0.167 0.155 0.167 0.163 0.184 2,280,000 0.1707 -8.74%
2021-12-31 0 4 0.183 0.183 0.185 368,230 0.183 0.183 0.185 0.170 0.180 2,140,000 0.1721 7.02%
2021-12-24 0 5 0.171 0.170 0.171 210,800 0.171 0.170 0.171 0.170 0.184 1,210,000 0.1742 -7.07%
2021-12-17 0 5 0.184 0.173 0.184 1,125,190 0.184 0.173 0.184 0.170 0.188 6,400,000 0.1758 6.36%
2021-12-10 0 5 0.173 0.165 0.173 977,230 0.173 0.165 0.173 0.165 0.191 5,480,000 0.1783 -6.99%
2021-12-03 0 5 0.186 0.176 0.186 982,860 0.186 0.176 0.186 0.161 0.189 5,590,000 0.1758 8.77%
2021-11-26 0 5 0.171 0.161 0.171 409,680 0.171 0.161 0.171 0.160 0.171 2,440,000 0.1679 0.00%
2021-11-19 0 5 0.171 0.168 0.171 756,960 0.171 0.168 0.171 0.156 0.181 4,480,000 0.1690 -5.00%
2021-11-12 0 5 0.180 0.170 0.180 695,490 0.180 0.170 0.180 0.164 0.188 3,840,000 0.1811 2.27%
2021-11-05 0 5 0.176 0.170 0.178 1,093,100 0.176 0.170 0.178 0.152 0.179 6,420,000 0.1703 11.39%
2021-10-29 0 5 0.158 0.152 0.159 132,540 0.158 0.152 0.159 0.152 0.160 860,000 0.1541 -0.63%
2021-10-22 0 5 0.159 0.153 0.159 843,040 0.159 0.153 0.159 0.153 0.165 5,340,000 0.1579 0.00%
2021-10-15 0 3 0.159 0.156 0.161 219,810 0.159 0.156 0.161 0.155 0.177 1,390,000 0.1581 -3.05%
2021-10-08 0 5 0.164 0.153 0.164 272,760 0.164 0.153 0.164 0.148 0.165 1,740,000 0.1568 3.80%
2021-09-30 0 4 0.158 0.153 0.159 936,200 0.158 0.153 0.159 0.142 0.167 6,070,000 0.1542 5.33%
2021-09-24 0 4 0.150 0.142 0.150 3,988,320 0.150 0.142 0.150 0.140 0.179 25,330,000 0.1575 -8.54%
2021-09-17 0 5 0.164 0.157 0.164 615,140 0.164 0.157 0.164 0.154 0.177 3,780,000 0.1627 -2.38%
2021-09-10 0 5 0.168 0.166 0.168 615,370 0.168 0.166 0.168 0.163 0.180 3,600,000 0.1709 -4.00%
2021-09-03 0 5 0.175 0.171 0.175 691,110 0.175 0.171 0.175 0.175 0.182 3,890,000 0.1777 -4.89%
2021-08-27 0 5 0.184 0.177 0.184 353,890 0.184 0.177 0.184 0.175 0.186 1,970,000 0.1796 0.55%
2021-08-20 0 5 0.183 0.178 0.183 142,110 0.183 0.178 0.183 0.177 0.190 780,000 0.1822 -1.08%
2021-08-13 0 5 0.185 0.181 0.185 494,510 0.185 0.181 0.185 0.180 0.190 2,650,000 0.1866 -1.60%
2021-08-06 0 5 0.188 0.180 0.188 456,070 0.188 0.180 0.188 0.178 0.192 2,450,000 0.1862 -1.05%
2021-07-30 0 5 0.190 0.187 0.190 1,223,080 0.190 0.187 0.190 0.174 0.199 6,670,000 0.1834 -4.04%
2021-07-23 0 5 0.198 0.185 0.198 1,595,980 0.198 0.185 0.198 0.156 0.199 8,560,000 0.1864 2.06%
2021-07-16 0 5 0.194 0.190 0.194 1,414,510 0.194 0.190 0.194 0.185 0.198 7,390,000 0.1914 -0.51%
2021-07-09 0 5 0.195 0.186 0.195 4,758,550 0.195 0.186 0.195 0.185 0.255 22,540,000 0.2111 -17.02%
2021-07-02 0 4 0.235 0.235 0.241 4,286,600 0.235 0.235 0.241 0.200 0.270 18,530,000 0.2313 13.53%
2021-06-25 0 5 0.207 0.202 0.207 3,076,900 0.207 0.202 0.207 0.198 0.218 14,950,000 0.2058 -0.96%
2021-06-18 0 4 0.209 0.201 0.209 3,018,770 0.209 0.201 0.209 0.193 0.220 14,710,000 0.2052 1.95%
2021-06-11 0 5 0.205 0.197 0.205 3,253,580 0.205 0.197 0.205 0.176 0.219 17,140,000 0.1898 12.64%
2021-06-04 0 5 0.182 0.181 0.185 9,623,380 0.182 0.181 0.185 0.160 0.190 57,540,000 0.1672 10.30%
2021-05-28 0 5 0.165 0.165 0.169 6,624,810 0.165 0.165 0.169 0.157 0.200 39,900,000 0.1660 -1.20%
2021-05-21 0 4 0.167 0.167 0.170 266,770 0.167 0.167 0.170 0.161 0.174 1,570,000 0.1699 1.21%
2021-05-14 0 5 0.165 0.165 0.170 267,100 0.165 0.165 0.170 0.160 0.178 1,620,000 0.1649 0.61%
2021-05-07 0 5 0.164 0.164 0.173 116,730 0.164 0.164 0.173 0.156 0.172 720,000 0.1621 -2.38%
2021-04-30 0 5 0.168 0.158 0.171 350,700 0.168 0.158 0.171 0.161 0.174 2,070,000 0.1694 1.20%
2021-04-23 0 5 0.166 0.166 0.167 978,320 0.166 0.166 0.167 0.157 0.178 5,730,000 0.1707 5.73%
2021-04-16 0 5 0.157 0.157 0.168 743,340 0.157 0.157 0.168 0.152 0.174 4,470,000 0.1663 -7.10%
2021-04-09 0 3 0.169 0.164 0.169 2,675,540 0.169 0.164 0.169 0.160 0.193 15,240,000 0.1756 -14.65%
2021-04-01 0 4 0.198 0.192 0.198 2,697,310 0.198 0.192 0.198 0.190 0.208 13,470,000 0.2002 1.54%
2021-03-26 0 5 0.195 0.190 0.195 5,034,540 0.195 0.190 0.195 0.160 0.225 24,920,000 0.2020 18.90%
2021-03-19 0 5 0.164 0.163 0.166 769,998 0.164 0.163 0.166 0.144 0.168 4,859,430 0.1585 14.69%
2021-03-12 0 5 0.143 0.143 0.158 1,253,310 0.143 0.143 0.158 0.143 0.167 8,160,000 0.1536 -12.80%
2021-03-05 0 5 0.164 0.161 0.168 1,370,330 0.164 0.161 0.168 0.150 0.175 8,380,000 0.1635 -0.61%
2021-02-26 0 5 0.165 0.161 0.166 1,538,430 0.165 0.161 0.166 0.160 0.180 9,120,000 0.1687 -7.30%
2021-02-19 0 4 0.178 0.174 0.178 1,636,580 0.178 0.174 0.178 0.168 0.183 9,260,000 0.1767 7.88%
2021-02-11 0 4 0.165 0.163 0.174 897,190 0.165 0.163 0.174 0.161 0.184 5,200,000 0.1725 -5.17%
2021-02-05 0 5 0.174 0.171 0.174 23,472,240 0.174 0.171 0.174 0.146 0.190 144,790,000 0.1621 16.00%
2021-01-29 0 5 0.150 0.150 0.153 789,970 0.150 0.150 0.153 0.146 0.163 5,140,000 0.1537 -6.25%
2021-01-22 0 5 0.160 0.158 0.160 3,377,930 0.160 0.158 0.160 0.140 0.172 21,780,000 0.1551 -4.19%
2021-01-15 0 5 0.167 0.166 0.167 1,204,620 0.167 0.166 0.167 0.153 0.190 7,140,000 0.1687 -9.24%
2021-01-08 0 5 0.184 0.184 0.189 3,476,900 0.184 0.184 0.189 0.115 0.192 23,370,000 0.1488 -4.17%
2020-12-31 0 4 0.192 0.179 0.198 357,600 0.192 0.179 0.198 0.176 0.202 1,850,000 0.1933 -4.00%
2020-12-24 0 4 0.200 0.200 0.210 768,590 0.200 0.200 0.210 0.193 0.202 3,840,000 0.2002 0.00%
2020-12-18 0 5 0.200 0.195 0.200 2,745,040 0.200 0.195 0.200 0.162 0.210 14,670,000 0.1871 1.01%
2020-12-11 0 5 0.198 0.190 0.198 100,740 0.198 0.190 0.198 0.186 0.199 510,000 0.1975 0.00%
2020-12-04 0 5 0.198 0.198 0.199 361,230 0.198 0.198 0.199 0.190 0.200 1,830,000 0.1974 -1.00%
2020-11-27 0 5 0.200 0.199 0.200 1,297,170 0.200 0.199 0.200 0.181 0.200 6,490,000 0.1999 0.00%
2020-11-20 0 5 0.200 0.198 0.208 1,937,320 0.200 0.198 0.208 0.170 0.245 9,356,667 0.2071 -18.37%
2020-11-13 0 5 0.245 0.226 0.245 274,400 0.245 0.226 0.245 0.245 0.245 1,120,000 0.2450 -1.21%
2020-11-06 0 5 0.248 0.225 0.248 365,170 0.248 0.225 0.248 0.240 0.250 1,470,000 0.2484 3.33%
2020-10-30 0 4 0.240 0.240 0.249 325,700 0.240 0.240 0.249 0.220 0.255 1,290,000 0.2525 -5.88%
2020-10-23 0 5 0.255 - 0.255 800,400 0.255 - 0.255 0.250 0.280 3,090,000 0.2590 -8.93%
2020-10-16 0 4 0.280 0.270 0.280 179,150 0.280 0.270 0.280 0.265 0.280 660,000 0.2714 3.70%
2020-10-09 0 5 0.270 0.265 0.280 81,050 0.270 0.265 0.280 0.265 0.275 300,000 0.2702 -3.57%
2020-09-30 0 3 0.280 0.265 0.280 96,950 0.280 0.265 0.280 0.265 0.280 350,000 0.2770 3.70%
2020-09-25 0 5 0.270 0.265 0.295 749,400 0.270 0.265 0.295 0.260 0.290 2,830,000 0.2648 -3.57%
2020-09-18 0 5 0.280 0.270 0.295 486,700 0.280 0.270 0.295 0.255 0.300 1,710,000 0.2846 0.00%
2020-09-11 0 5 0.280 0.260 0.280 1,524,250 0.280 0.260 0.280 0.250 0.290 5,390,000 0.2828 5.66%
2020-09-04 0 5 0.265 0.242 0.265 260,050 0.265 0.242 0.265 0.230 0.275 990,000 0.2627 -8.62%
2020-08-28 0 5 0.290 0.275 0.290 1,057,500 0.290 0.275 0.290 0.229 0.300 4,060,000 0.2605 7.41%
2020-08-21 0 5 0.270 0.260 0.300 1,622,690 0.270 0.260 0.300 0.244 0.300 6,100,000 0.2660 -6.90%
2020-08-14 0 5 0.290 0.260 0.300 377,500 0.290 0.260 0.300 0.265 0.320 1,300,000 0.2904 -3.33%
2020-08-07 0 5 0.300 0.300 0.315 7,646,185 0.300 0.300 0.315 0.200 0.390 23,957,000 0.3192 53.85%
2020-07-31 0 5 0.195 0.182 0.195 478,760 0.195 0.182 0.195 0.166 0.200 2,580,000 0.1856 17.47%
2020-07-24 0 5 0.166 0.165 0.176 457,660 0.166 0.165 0.176 0.165 0.195 2,510,000 0.1823 -5.68%
2020-07-17 0 5 0.176 0.176 0.182 1,883,313 0.176 0.176 0.182 0.121 0.200 10,786,666 0.1746 45.45%
2020-07-10 0 5 0.121 0.121 0.130 985,700 0.121 0.121 0.130 0.120 0.140 7,680,000 0.1283 -13.57%
2020-07-03 0 4 0.140 0.120 0.140 738,840 0.140 0.120 0.140 0.139 0.147 5,270,000 0.1402 -4.76%
2020-06-26 0 4 0.147 0.141 0.147 247,320 0.147 0.141 0.147 0.140 0.148 1,700,000 0.1455 -3.29%
2020-06-19 0 5 0.152 0.151 0.160 307,390 0.152 0.151 0.160 0.140 0.160 2,060,000 0.1492 0.66%
2020-06-12 0 5 0.151 0.151 0.155 503,120 0.151 0.151 0.155 0.131 0.159 3,290,000 0.1529 7.09%
2020-06-05 0 5 0.141 0.140 0.157 131,230 0.141 0.140 0.157 0.139 0.158 930,000 0.1411 -6.00%
2020-05-29 0 5 0.150 0.150 0.169 212,690 0.150 0.150 0.169 0.141 0.153 1,420,000 0.1498 -3.85%
2020-05-22 0 5 0.156 0.150 0.156 223,830 0.156 0.150 0.156 0.150 0.164 1,490,000 0.1502 4.00%
2020-05-15 0 5 0.150 0.150 0.152 526,310 0.150 0.150 0.152 0.129 0.155 3,810,000 0.1381 4.90%
2020-05-08 0 5 0.143 0.135 0.150 233,690 0.143 0.135 0.150 0.141 0.161 1,560,000 0.1498 -15.88%
2020-04-29 0 3 0.170 0.156 0.171 37,570 0.170 0.156 0.171 0.152 0.174 230,000 0.1633 1.80%
2020-04-24 0 5 0.167 0.162 0.167 58,830 0.167 0.162 0.167 0.160 0.175 360,000 0.1634 -0.60%
2020-04-17 0 4 0.168 0.166 0.169 56,480 0.168 0.166 0.169 0.160 0.170 340,000 0.1661 3.70%
2020-04-09 0 4 0.162 0.160 0.163 505,330 0.162 0.160 0.163 0.153 0.174 3,030,000 0.1668 -7.43%
2020-04-03 0 5 0.175 0.165 0.175 835,010 0.175 0.165 0.175 0.155 0.180 4,950,000 0.1687 6.71%
2020-03-27 0 5 0.164 0.160 0.169 1,042,390 0.164 0.160 0.169 0.160 0.183 6,100,000 0.1709 -10.38%
2020-03-20 0 5 0.183 0.169 0.183 760,740 0.183 0.169 0.183 0.154 0.187 4,190,000 0.1816 1.67%
2020-03-13 0 5 0.180 0.164 0.181 1,319,560 0.180 0.164 0.181 0.179 0.200 6,850,000 0.1926 -10.00%
2020-03-06 0 5 0.200 0.203 0.205 548,760 0.200 0.203 0.205 0.171 0.205 2,950,000 0.1860 9.89%
2020-02-28 0 5 0.182 0.168 0.183 32,640 0.182 0.168 0.183 0.168 0.185 180,000 0.1813 -1.62%
2020-02-21 0 5 0.185 0.175 0.185 20,024,130 0.185 0.175 0.185 0.171 0.194 111,220,000 0.1800 0.00%
2020-02-14 0 5 0.185 0.180 0.185 1,051,260 0.185 0.180 0.185 0.182 0.199 5,320,000 0.1976 -4.64%
2020-02-07 0 5 0.194 0.155 0.194 23,540 0.194 0.155 0.194 0.180 0.194 130,000 0.1811 7.78%
2020-01-31 0 3 0.180 0.170 0.185 140,250 0.180 0.170 0.185 0.175 0.185 780,000 0.1798 -4.26%
2020-01-24 0 5 0.188 0.181 0.189 1,077,070 0.188 0.181 0.189 0.182 0.195 5,740,000 0.1876 -3.59%
2020-01-17 0 5 0.195 0.195 0.200 1,939,640 0.195 0.195 0.200 0.180 0.212 9,940,000 0.1951 2.63%
2020-01-10 0 5 0.190 0.181 0.200 380,420 0.190 0.181 0.200 0.149 0.202 2,090,000 0.1820 -5.00%
2020-01-03 0 4 0.200 0.200 0.208 512,610 0.200 0.200 0.208 0.200 0.210 2,510,000 0.2042 -1.96%
2019-12-27 0 3 0.204 0.202 0.217 261,140 0.204 0.202 0.217 0.200 0.220 1,240,000 0.2106 -7.27%
2019-12-20 0 5 0.220 0.210 0.230 149,703 0.220 0.210 0.230 0.217 0.230 681,000 0.2198 1.38%
2019-12-13 0 5 0.217 0.210 0.225 218,330 0.217 0.210 0.225 0.208 0.233 990,000 0.2205 -9.21%
2019-12-06 0 5 0.239 0.230 0.239 419,510 0.239 0.230 0.239 0.220 0.243 1,810,000 0.2318 -2.45%
2019-11-29 0 5 0.245 0.245 0.255 1,323,920 0.245 0.245 0.255 0.239 0.290 5,130,000 0.2581 -18.33%
2019-11-22 0 5 0.300 0.300 0.320 710,850 0.300 0.300 0.320 0.250 0.300 2,590,000 0.2745 5.26%
2019-11-15 0 5 0.285 0.270 0.285 850,200 0.285 0.270 0.285 0.265 0.340 2,810,000 0.3026 -10.94%
2019-11-08 0 5 0.320 0.310 0.325 621,550 0.320 0.310 0.325 0.255 0.325 2,160,000 0.2878 10.34%
2019-11-01 0 5 0.290 0.260 0.290 948,425 0.290 0.260 0.290 0.265 0.335 3,122,418 0.3037 -7.94%
2019-10-25 0 5 0.315 0.300 0.315 1,554,020 0.315 0.300 0.315 0.210 0.325 5,790,000 0.2684 38.16%
2019-10-18 0 5 0.228 0.220 0.240 228,800 0.228 0.220 0.240 0.220 0.260 960,000 0.2383 -5.79%
2019-10-11 0 4 0.242 0.242 0.255 931,780 0.242 0.242 0.255 0.240 0.280 3,620,000 0.2574 -16.55%
2019-10-04 0 4 0.290 0.255 0.290 124,100 0.290 0.255 0.290 0.250 0.290 460,000 0.2698 16.00%
2019-09-27 0 5 0.250 0.250 0.260 105,850 0.250 0.250 0.260 0.250 0.260 410,000 0.2582 -3.85%
2019-09-20 0 5 0.260 0.260 0.300 135,900 0.260 0.260 0.300 0.255 0.285 500,000 0.2718 -7.14%
2019-09-13 0 5 0.280 0.260 0.320 502,660 0.280 0.260 0.320 0.255 0.285 1,859,418 0.2703 -3.45%
2019-09-06 0 5 0.290 0.290 0.300 536,200 0.290 0.290 0.300 0.290 0.320 1,790,000 0.2996 -3.33%
2019-08-30 0 5 0.300 0.300 0.305 106,950 0.300 0.300 0.305 0.290 0.310 350,000 0.3056 -9.09%
2019-08-23 0 5 0.330 0.320 0.335 1,078,618 0.330 0.320 0.335 0.315 0.340 3,276,996 0.3291 3.13%
2019-08-16 0 5 0.320 0.310 0.340 306,350 0.320 0.310 0.340 0.300 0.380 930,000 0.3294 -5.88%
2019-08-09 0 5 0.340 0.315 0.340 547,250 0.340 0.315 0.340 0.325 0.380 1,510,000 0.3624 -4.23%
2019-08-02 0 5 0.355 0.320 0.355 590,399 0.355 0.320 0.355 0.340 0.405 1,579,998 0.3737 1.43%
2019-07-26 0 5 0.350 0.315 0.365 238,850 0.350 0.315 0.365 0.350 0.400 650,000 0.3675 -12.50%
2019-07-19 0 5 0.400 0.360 0.400 408,250 0.400 0.360 0.400 0.390 0.415 1,010,000 0.4042 -3.61%
2019-07-12 0 5 0.415 0.415 0.420 679,600 0.415 0.415 0.420 0.400 0.425 1,640,000 0.4144 -5.68%
2019-07-05 0 4 0.440 0.425 0.440 761,350 0.440 0.425 0.440 0.405 0.470 1,660,000 0.4586 0.00%
2019-06-28 0 5 0.440 0.430 0.440 4,500 0.440 0.430 0.440 0.450 0.450 10,000 0.4500 -2.22%
2019-06-21 0 5 0.450 0.430 0.450 174,150 0.450 0.430 0.450 0.425 0.450 400,000 0.4354 0.00%
2019-06-14 0 5 0.450 0.445 0.455 542,700 0.450 0.445 0.455 0.420 0.460 1,220,000 0.4448 -1.10%
2019-06-06 0 4 0.455 0.455 0.495 456,200 0.455 0.455 0.495 0.430 0.520 980,000 0.4655 -7.14%
2019-05-31 0 5 0.490 0.480 0.490 40,000 0.490 0.480 0.490 0.470 0.510 80,000 0.5000 4.26%
2019-05-24 0 5 0.470 0.450 0.490 1,160,250 0.470 0.450 0.490 0.440 0.480 2,510,000 0.4623 8.05%
2019-05-17 0 4 0.435 0.435 0.450 159,900 0.435 0.435 0.450 0.405 0.460 370,000 0.4322 -3.33%
2019-05-10 0 5 0.450 0.435 0.450 670,800 0.450 0.435 0.450 0.420 0.475 1,520,000 0.4413 -4.26%
2019-05-03 0 4 0.470 0.460 0.480 84,600 0.470 0.460 0.480 0.470 0.470 180,000 0.4700 -2.08%
2019-04-26 0 4 0.480 0.475 0.520 663,300 0.480 0.475 0.520 0.470 0.490 1,390,000 0.4772 -4.00%
2019-04-18 0 4 0.500 0.490 0.500 777,600 0.500 0.490 0.500 0.490 0.520 1,560,000 0.4985 -5.66%
2019-04-12 0 5 0.530 0.530 0.550 711,700 0.530 0.530 0.550 0.510 0.560 1,330,000 0.5351 -3.64%
2019-04-04 0 4 0.550 0.540 0.560 660,600 0.550 0.540 0.560 0.540 0.590 1,170,000 0.5646 -1.79%
2019-03-29 0 5 0.560 0.550 0.560 1,185,200 0.560 0.550 0.560 0.530 0.610 2,080,000 0.5698 -5.08%
2019-03-22 0 5 0.590 0.590 0.610 912,100 0.590 0.590 0.610 0.530 0.610 1,550,000 0.5885 5.36%
2019-03-15 0 5 0.560 0.550 0.560 2,192,400 0.560 0.550 0.560 0.550 0.650 3,640,000 0.6023 -9.68%
2019-03-08 0 5 0.620 0.620 0.650 5,738,800 0.620 0.620 0.650 0.480 0.650 9,800,000 0.5856 26.53%
2019-03-01 0 5 0.490 0.480 0.490 1,025,993 0.490 0.480 0.490 0.450 0.500 2,158,300 0.4754 4.26%
2019-02-22 0 5 0.470 0.465 0.480 556,300 0.470 0.465 0.480 0.425 0.500 1,170,000 0.4755 3.30%
2019-02-15 0 5 0.455 0.450 0.455 750,000 0.455 0.450 0.455 0.435 0.490 1,630,000 0.4601 -5.21%
2019-02-08 0 2 0.480 0.460 0.480 47,750 0.480 0.460 0.480 0.475 0.480 100,000 0.4775 0.00%
2019-02-01 0 5 0.480 0.450 0.480 655,000 0.480 0.450 0.480 0.470 0.490 1,380,000 0.4746 -1.03%
2019-01-25 0 5 0.485 0.455 0.485 401,700 0.485 0.455 0.485 0.425 0.490 870,000 0.4617 2.11%
2019-01-18 0 5 0.475 0.475 0.490 1,474,800 0.475 0.475 0.490 0.465 0.510 3,100,000 0.4757 0.00%
2019-01-11 0 5 0.475 0.470 0.490 243,100 0.475 0.470 0.490 0.465 0.500 510,000 0.4767 -3.06%
2019-01-04 0 4 0.490 0.475 0.490 992,400 0.490 0.475 0.490 0.475 0.510 2,040,000 0.4865 -3.92%
2018-12-28 0 3 0.510 0.510 0.520 349,200 0.510 0.510 0.520 0.510 0.560 660,000 0.5291 -8.93%
2018-12-21 0 5 0.560 0.530 0.560 1,310,000 0.560 0.530 0.560 0.510 0.620 2,350,000 0.5574 -12.50%
2018-12-14 0 5 0.640 0.600 0.630 3,686,400 0.640 0.600 0.630 0.560 0.650 6,080,000 0.6063 6.67%
2018-12-07 0 5 0.600 0.570 0.600 3,673,400 0.600 0.570 0.600 0.560 0.650 6,250,000 0.5877 1.69%
2018-11-30 0 5 0.590 0.580 0.590 2,343,600 0.590 0.580 0.590 0.590 0.640 3,830,000 0.6119 -9.23%
2018-11-23 0 5 0.650 0.640 0.650 610,200 0.650 0.640 0.650 0.640 0.700 920,000 0.6633 -4.41%
2018-11-16 0 5 0.680 0.660 0.680 2,065,500 0.680 0.660 0.680 0.630 0.750 3,120,000 0.6620 0.00%
2018-11-09 0 5 0.680 0.670 0.720 2,192,400 0.680 0.670 0.720 0.630 0.730 3,280,000 0.6684 -1.45%
2018-11-02 0 5 0.690 0.650 0.700 2,841,100 0.690 0.650 0.700 0.600 0.700 4,450,000 0.6384 7.81%
2018-10-26 0 5 0.640 0.640 0.680 623,200 0.640 0.640 0.680 0.600 0.730 930,000 0.6701 -12.33%
2018-10-19 0 4 0.730 0.700 0.730 654,000 0.730 0.700 0.730 0.720 0.800 840,000 0.7786 0.00%
2018-10-12 0 5 0.730 0.730 0.750 2,354,400 0.730 0.730 0.750 0.710 0.810 3,060,000 0.7694 -8.75%
2018-10-05 0 4 0.800 0.780 0.800 1,145,000 0.800 0.780 0.800 0.780 0.860 1,390,000 0.8237 -6.98%
2018-09-28 0 4 0.860 0.850 0.950 2,051,300 0.860 0.850 0.950 0.680 0.860 2,670,000 0.7683 17.81%
2018-09-21 0 5 0.730 0.730 0.790 512,904 0.730 0.730 0.790 0.730 0.790 680,005 0.7543 -5.19%
2018-09-14 0 5 0.770 0.750 0.770 1,006,300 0.770 0.750 0.770 0.730 0.780 1,330,000 0.7566 0.00%
2018-09-07 0 5 0.770 0.760 0.770 1,084,700 0.770 0.760 0.770 0.760 0.820 1,400,000 0.7748 -2.53%
2018-08-31 0 5 0.790 0.790 0.800 2,318,300 0.790 0.790 0.800 0.790 0.870 2,820,000 0.8221 -7.06%
2018-08-24 0 5 0.850 0.830 0.880 3,261,500 0.850 0.830 0.880 0.840 0.880 3,810,000 0.8560 0.00%
2018-08-17 0 5 0.850 0.840 0.850 2,727,487 0.850 0.840 0.850 0.830 0.880 3,150,100 0.8658 0.00%
2018-08-10 0 5 0.850 0.850 0.880 3,137,600 0.850 0.850 0.880 0.840 0.900 3,580,000 0.8764 -3.41%
2018-08-03 0 5 0.880 0.880 0.900 2,104,700 0.880 0.880 0.900 0.850 0.920 2,350,000 0.8956 -2.22%
2018-07-27 0 5 0.900 0.880 0.900 2,426,200 0.900 0.880 0.900 0.850 0.920 2,730,000 0.8887 2.27%
2018-07-20 0 5 0.880 0.870 0.900 830,400 0.880 0.870 0.900 0.860 0.900 940,000 0.8834 0.00%
2018-07-13 0 5 0.880 0.880 0.900 1,539,200 0.880 0.880 0.900 0.850 0.940 1,730,000 0.8897 1.15%
2018-07-06 0 4 0.870 0.870 0.900 902,600 0.870 0.870 0.900 0.870 0.950 1,010,000 0.8937 -4.40%
2018-06-29 0 5 0.910 0.910 0.920 3,289,565 0.910 0.910 0.920 0.900 0.990 3,500,512 0.9397 -8.08%
2018-06-22 0 4 0.990 0.980 0.990 1,763,900 0.990 0.980 0.990 0.960 1.020 1,790,000 0.9854 -2.94%
2018-06-15 0 5 1.020 1.020 1.030 3,548,600 1.020 1.020 1.030 0.990 1.040 3,480,000 1.0197 2.00%
2018-06-08 0 5 1.000 0.990 1.000 7,192,000 1.000 0.990 1.000 0.950 1.040 7,240,000 0.9934 -1.96%
2018-06-01 0 5 1.020 1.010 1.020 7,271,910 1.020 1.010 1.020 0.980 1.070 7,060,010 1.0300 -3.77%
2018-05-25 0 4 1.060 1.050 1.070 13,242,300 1.060 1.050 1.070 1.000 1.190 12,530,000 1.0568 1.92%
2018-05-18 0 5 1.040 1.020 1.040 1,700,800 1.040 1.020 1.040 0.970 1.050 1,660,000 1.0246 4.00%
2018-05-11 0 5 1.000 0.980 1.000 2,284,200 1.000 0.980 1.000 0.980 1.060 2,270,000 1.0063 -4.76%
2018-05-04 0 4 1.050 1.040 1.050 1,324,600 1.050 1.040 1.050 1.000 1.120 1,250,000 1.0597 -4.55%
2018-04-27 0 5 1.100 1.070 1.100 134,449,300 1.100 1.070 1.100 0.900 1.350 112,990,000 1.1899 22.22%
2018-04-20 0 5 0.900 0.890 0.900 8,595,600 0.900 0.890 0.900 0.820 0.930 9,810,000 0.8762 3.45%
2018-04-13 0 5 0.870 0.850 0.870 3,388,300 0.870 0.850 0.870 0.830 0.910 3,890,000 0.8710 -3.33%
2018-04-06 0 3 0.900 0.890 0.910 773,400 0.900 0.890 0.910 0.890 0.920 860,000 0.8993 1.12%
2018-03-29 0 4 0.890 0.880 0.910 9,420,600 0.890 0.880 0.910 0.860 0.930 10,540,000 0.8938 -3.26%
2018-03-23 0 5 0.920 0.920 0.930 10,618,000 0.920 0.920 0.930 0.900 1.040 10,760,000 0.9868 -2.13%
2018-03-16 0 5 0.940 0.940 0.950 1,169,400 0.940 0.940 0.950 0.930 0.970 1,240,000 0.9431 1.08%
2018-03-09 0 5 0.930 0.930 0.940 2,062,000 0.930 0.930 0.940 0.910 0.950 2,220,000 0.9288 1.09%
2018-03-02 0 5 0.920 0.920 0.960 4,466,800 0.920 0.920 0.960 0.920 1.000 4,620,000 0.9668 -2.13%
2018-02-23 0 4 0.940 0.940 0.960 850,900 0.940 0.940 0.960 0.910 0.960 900,000 0.9454 -1.05%
2018-02-15 0 4 0.950 0.930 0.950 1,146,400 0.950 0.930 0.950 0.900 0.970 1,230,000 0.9320 2.15%
2018-02-09 0 5 0.930 0.930 0.940 10,368,900 0.930 0.930 0.940 0.900 1.010 11,150,000 0.9299 -7.00%
2018-02-02 0 5 1.000 0.990 1.000 4,794,900 1.000 0.990 1.000 0.990 1.050 4,740,000 1.0116 -3.85%
2018-01-26 0 5 1.040 1.020 1.040 7,997,900 1.040 1.020 1.040 1.000 1.090 7,720,000 1.0360 -2.80%
2018-01-19 0 5 1.070 1.060 1.070 7,924,000 1.070 1.060 1.070 1.020 1.130 7,290,000 1.0870 0.00%
2018-01-12 0 5 1.070 1.060 1.070 4,253,800 1.070 1.060 1.070 1.040 1.110 3,965,000 1.0728 -1.83%
2018-01-05 0 4 1.090 1.090 1.110 4,241,200 1.090 1.090 1.110 1.080 1.120 3,870,000 1.0959 -0.91%
2017-12-29 0 3 1.100 1.080 1.100 6,207,800 1.100 1.080 1.100 1.080 1.200 5,580,000 1.1125 -6.78%
2017-12-22 0 5 1.180 1.170 1.200 5,531,800 1.180 1.170 1.200 1.120 1.210 4,750,000 1.1646 -1.67%
2017-12-15 0 5 1.200 1.190 1.220 10,752,700 1.200 1.190 1.220 1.180 1.320 8,690,000 1.2374 -8.40%
2017-12-08 0 5 1.310 1.310 1.330 178,142,600 1.310 1.310 1.330 1.120 1.570 126,480,000 1.4085 11.02%
2017-12-01 0 5 1.180 1.170 1.180 62,928,500 1.180 1.170 1.180 0.920 1.220 56,460,000 1.1146 16.83%
2017-11-24 0 5 1.010 1.000 1.010 14,487,200 1.010 1.000 1.010 0.880 1.020 15,130,000 0.9575 7.45%
2017-11-17 0 5 0.940 0.920 0.940 7,941,800 0.940 0.920 0.940 0.930 1.040 8,280,000 0.9592 -9.62%
2017-11-10 0 5 1.040 1.020 1.040 7,532,100 1.040 1.020 1.040 0.990 1.050 7,360,000 1.0234 -1.89%
2017-11-03 0 5 1.060 1.050 1.060 9,703,100 1.060 1.050 1.060 1.020 1.140 8,922,000 1.0875 1.92%
2017-10-27 0 5 1.040 1.030 1.040 11,186,700 1.040 1.030 1.040 1.000 1.140 10,480,000 1.0674 -3.70%
2017-10-20 0 5 1.080 1.070 1.080 17,261,700 1.080 1.070 1.080 1.060 1.160 15,590,000 1.1072 -5.26%
2017-10-13 0 5 1.140 1.130 1.140 39,470,000 1.140 1.130 1.140 0.940 1.160 36,820,000 1.0720 21.28%
2017-10-06 0 3 0.940 0.940 0.950 4,193,300 0.940 0.940 0.950 0.930 0.960 4,440,000 0.9444 -2.08%
2017-09-29 0 5 0.960 0.950 0.960 26,150,100 0.960 0.950 0.960 0.870 0.980 27,870,000 0.9383 7.87%
2017-09-22 0 5 0.890 0.880 0.900 5,804,500 0.890 0.880 0.900 0.850 0.930 6,500,000 0.8930 -1.11%
2017-09-15 0 5 0.900 0.890 0.900 8,036,100 0.900 0.890 0.900 0.830 0.920 9,090,000 0.8841 5.88%
2017-09-08 0 5 0.850 0.840 0.850 8,371,340 0.850 0.840 0.850 0.810 0.880 9,932,000 0.8429 -2.30%
2017-09-01 0 5 0.870 0.860 0.870 11,943,000 0.870 0.860 0.870 0.850 0.940 13,382,000 0.8925 -3.33%
2017-08-25 0 4 0.900 0.890 0.900 11,495,100 0.900 0.890 0.900 0.880 0.930 12,660,000 0.9080 -2.17%
2017-08-18 0 5 0.920 0.910 0.950 3,600,500 0.920 0.910 0.950 0.900 0.960 3,900,000 0.9232 1.10%
2017-08-11 0 5 0.910 0.930 0.940 6,724,000 0.910 0.930 0.940 0.900 0.980 7,160,000 0.9391 -5.21%
2017-08-04 0 5 0.960 0.950 0.960 5,274,400 0.960 0.950 0.960 0.950 1.000 5,460,000 0.9660 -2.04%
2017-07-28 0 5 0.980 0.980 1.000 7,711,720 0.980 0.980 1.000 0.960 1.030 7,713,000 0.9998 -3.92%
2017-07-21 0 5 1.020 1.020 1.030 11,114,300 1.020 1.020 1.030 0.980 1.080 10,830,000 1.0263 -0.97%
2017-07-14 0 5 1.030 1.020 1.030 5,030,100 1.030 1.020 1.030 1.010 1.080 4,840,000 1.0393 -0.96%
2017-07-07 0 5 1.040 1.020 1.040 12,736,167 1.040 1.020 1.040 0.980 1.070 12,228,913 1.0415 1.96%
2017-06-30 0 5 1.020 1.010 1.030 10,480,900 1.020 1.010 1.030 0.990 1.080 10,290,000 1.0186 -4.67%
2017-06-23 0 5 1.070 1.050 1.070 12,789,200 1.070 1.050 1.070 0.930 1.100 12,552,000 1.0189 12.63%
2017-06-16 0 5 0.950 0.940 0.950 17,037,600 0.950 0.940 0.950 0.900 1.010 18,120,000 0.9403 -5.00%
2017-06-09 0 5 1.000 0.990 1.000 7,024,500 1.000 0.990 1.000 0.980 1.050 7,020,000 1.0006 1.01%
2017-06-02 0 4 0.990 0.980 0.990 8,083,288 0.990 0.980 0.990 0.980 1.090 8,007,567 1.0095 -4.81%
2017-05-26 0 5 1.040 1.040 1.050 3,508,200 1.040 1.040 1.050 1.040 1.120 3,280,000 1.0696 -7.96%
2017-05-19 0 5 1.130 1.100 1.130 8,182,660 1.130 1.100 1.130 1.040 1.140 7,546,000 1.0844 5.61%
2017-05-12 0 5 1.070 1.060 1.080 6,121,600 1.070 1.060 1.080 1.060 1.180 5,450,000 1.1232 -7.76%
2017-05-05 0 3 1.160 1.150 1.170 6,515,500 1.160 1.150 1.170 1.130 1.230 5,580,000 1.1677 -4.13%
2017-04-28 0 5 1.210 1.200 1.220 33,070,053 1.210 1.200 1.220 1.000 1.300 28,647,567 1.1544 -6.92%
2017-04-21 0 4 1.300 1.300 1.310 13,567,704 1.300 1.300 1.310 1.280 1.370 10,380,400 1.3071 -5.80%
2017-04-13 0 4 1.380 1.370 1.380 15,499,804 1.380 1.370 1.380 1.300 1.390 11,506,996 1.3470 1.47%
2017-04-07 0 4 1.360 1.350 1.370 5,740,500 1.360 1.350 1.370 1.350 1.410 4,160,000 1.3799 -3.55%
2017-03-31 0 5 1.410 1.400 1.410 7,998,700 1.410 1.400 1.410 1.370 1.430 5,720,000 1.3984 1.44%
2017-03-24 0 5 1.390 1.380 1.390 9,634,780 1.390 1.380 1.390 1.340 1.430 6,921,000 1.3921 -2.11%
2017-03-17 0 5 1.420 1.420 1.430 13,231,200 1.420 1.420 1.430 1.330 1.460 9,480,000 1.3957 5.97%
2017-03-10 0 5 1.340 1.340 1.350 6,365,900 1.340 1.340 1.350 1.340 1.450 4,610,000 1.3809 0.75%
2017-03-03 0 5 1.330 1.330 1.340 15,307,240 1.330 1.330 1.340 1.300 1.380 11,432,000 1.3390 -3.62%
2017-02-24 0 5 1.380 1.370 1.380 15,934,900 1.380 1.370 1.380 1.360 1.450 11,450,000 1.3917 -3.50%
2017-02-17 0 5 1.430 1.430 1.440 14,696,900 1.430 1.430 1.440 1.430 1.570 9,970,000 1.4741 -4.03%
2017-02-10 0 5 1.490 1.480 1.500 13,674,000 1.490 1.480 1.500 1.480 1.550 9,040,000 1.5126 -1.97%
2017-02-03 0 3 1.520 1.510 1.520 7,779,000 1.520 1.510 1.520 1.490 1.580 5,130,000 1.5164 -1.94%
2017-01-27 0 5 1.550 1.530 1.550 7,451,100 1.550 1.530 1.550 1.500 1.580 4,850,000 1.5363 -1.90%
2017-01-20 0 5 1.580 1.570 1.580 13,280,100 1.580 1.570 1.580 1.550 1.640 8,390,000 1.5828 -4.24%
2017-01-13 0 5 1.650 1.620 1.650 17,044,100 1.650 1.620 1.650 1.600 1.710 10,370,000 1.6436 -1.20%
2017-01-06 0 4 1.670 1.650 1.670 14,693,300 1.670 1.650 1.670 1.650 1.750 8,630,000 1.7026 -2.34%
2016-12-30 0 3 1.710 1.700 1.710 21,137,120 1.710 1.700 1.710 1.580 1.770 12,371,000 1.7086 5.56%
2016-12-23 0 5 1.620 1.600 1.620 23,215,700 1.620 1.600 1.620 1.540 1.690 14,410,000 1.6111 4.52%
2016-12-16 0 5 1.550 1.540 1.550 30,587,000 1.550 1.540 1.550 1.330 1.580 20,730,000 1.4755 11.51%
2016-12-09 0 5 1.390 1.390 1.400 22,168,100 1.390 1.390 1.400 1.300 1.580 14,940,000 1.4838 -12.03%
2016-12-02 0 5 1.580 1.570 1.590 9,568,500 1.580 1.570 1.590 1.550 1.620 6,080,000 1.5738 -1.25%
2016-11-25 0 5 1.600 1.570 1.600 13,897,400 1.600 1.570 1.600 1.560 1.650 8,680,000 1.6011 0.63%
2016-11-18 0 5 1.590 1.570 1.600 14,799,200 1.590 1.570 1.600 1.550 1.650 9,330,000 1.5862 -3.05%
2016-11-11 0 5 1.640 1.630 1.660 23,330,500 1.640 1.630 1.660 1.540 1.700 14,430,000 1.6168 -2.96%
2016-11-04 0 5 1.690 1.680 1.700 21,635,800 1.690 1.680 1.700 1.640 1.730 12,940,000 1.6720 -2.31%
2016-10-28 0 5 1.730 1.720 1.730 24,305,400 1.730 1.720 1.730 1.700 1.860 13,740,000 1.7690 -7.98%
2016-10-20 0 4 1.880 1.870 1.880 41,074,091 1.880 1.870 1.880 1.780 1.930 22,010,050 1.8662 1.62%
2016-10-14 0 4 1.850 1.850 1.890 52,593,489 1.850 1.850 1.890 1.650 1.890 30,240,050 1.7392 2.21%
2016-10-07 0 5 1.810 1.790 1.810 20,784,000 1.810 1.790 1.810 1.770 1.860 11,530,000 1.8026 -1.09%
2016-09-30 0 5 1.830 1.800 1.830 49,782,496 1.830 1.800 1.830 1.770 1.930 27,107,567 1.8365 -5.18%
2016-09-23 0 5 1.930 1.910 1.940 89,220,653 1.930 1.910 1.940 1.850 2.100 45,099,189 1.9783 2.66%
2016-09-15 0 4 1.880 1.860 1.880 27,694,200 1.880 1.860 1.880 1.810 1.890 15,010,000 1.8450 0.00%
2016-09-09 0 5 1.880 1.880 1.890 79,041,000 1.880 1.880 1.890 1.730 1.910 42,860,000 1.8442 9.30%
2016-09-02 0 5 1.720 1.710 1.720 43,296,400 1.720 1.710 1.720 1.560 1.730 26,260,000 1.6488 7.50%
2016-08-26 0 5 1.600 1.590 1.610 96,100,365 1.600 1.590 1.610 1.600 1.760 57,380,040 1.6748 1.27%
2016-08-19 0 5 1.580 1.570 1.580 45,447,350 1.580 1.570 1.580 1.350 1.590 31,041,000 1.4641 16.18%
2016-08-12 0 5 1.360 1.350 1.370 17,271,700 1.360 1.350 1.370 1.310 1.400 12,740,000 1.3557 5.43%
2016-08-05 0 4 1.290 1.280 1.300 6,050,800 1.290 1.280 1.300 1.230 1.300 4,750,000 1.2739 4.88%
2016-07-29 0 5 1.230 1.210 1.230 20,026,000 1.230 1.210 1.230 1.200 1.340 15,890,000 1.2603 -6.11%
2016-07-22 0 5 1.310 1.310 1.320 9,958,704 1.310 1.310 1.320 1.300 1.350 7,516,933 1.3248 -1.50%
2016-07-15 0 5 1.330 1.300 1.330 11,678,600 1.330 1.300 1.330 1.300 1.360 8,830,000 1.3226 1.53%
2016-07-08 0 5 1.310 1.340 1.350 16,612,100 1.310 1.340 1.350 1.290 1.430 12,440,000 1.3354 -7.09%
2016-06-30 0 4 1.410 1.400 1.410 13,847,100 1.410 1.400 1.410 1.320 1.460 10,060,000 1.3765 6.02%
2016-06-24 0 5 1.330 1.320 1.350 12,821,000 1.330 1.320 1.350 1.290 1.410 9,500,000 1.3496 -3.62%
2016-06-17 0 5 1.380 1.370 1.380 9,079,000 1.380 1.370 1.380 1.380 1.470 6,460,000 1.4054 -8.61%
2016-06-10 0 4 1.510 1.490 1.510 10,556,800 1.510 1.490 1.510 1.440 1.540 7,060,000 1.4953 3.42%
2016-06-03 0 5 1.460 1.460 1.470 21,565,400 1.460 1.460 1.470 1.400 1.500 14,890,000 1.4483 -1.35%
2016-05-27 0 5 1.480 1.470 1.480 23,824,530 1.480 1.470 1.480 1.410 1.540 16,002,000 1.4888 4.96%
2016-05-20 0 5 1.410 1.410 1.420 21,928,300 1.410 1.410 1.420 1.320 1.460 15,950,000 1.3748 5.22%
2016-05-13 0 5 1.340 1.340 1.360 23,598,350 1.340 1.340 1.360 1.330 1.490 16,815,000 1.4034 -3.60%
2016-05-06 0 4 1.390 1.370 1.390 17,380,200 1.390 1.370 1.390 1.310 1.420 12,750,000 1.3632 0.00%
2016-04-29 0 5 1.390 1.370 1.390 29,739,400 1.390 1.370 1.390 1.350 1.520 21,100,000 1.4095 -5.44%
2016-04-22 0 5 1.470 1.450 1.480 20,561,100 1.470 1.450 1.480 1.430 1.560 13,600,000 1.5118 -5.16%
2016-04-15 0 5 1.550 1.530 1.550 13,050,300 1.550 1.530 1.550 1.470 1.570 8,610,000 1.5157 2.65%
2016-04-08 0 4 1.510 1.500 1.510 13,505,200 1.510 1.500 1.510 1.410 1.510 9,240,000 1.4616 0.00%
2016-04-01 0 4 1.510 1.500 1.530 22,309,700 1.510 1.500 1.530 1.470 1.620 14,310,000 1.5590 -4.43%
2016-03-24 0 4 1.580 1.560 1.580 28,357,800 1.580 1.560 1.580 1.530 1.700 17,560,000 1.6149 -4.82%
2016-03-18 0 5 1.660 1.650 1.660 19,599,284 1.660 1.650 1.660 1.590 1.700 11,920,050 1.6442 -1.19%
2016-03-11 0 5 1.680 1.680 1.690 15,472,100 1.680 1.680 1.690 1.600 1.710 9,270,000 1.6691 -0.59%
2016-03-04 0 5 1.690 1.680 1.690 35,988,500 1.690 1.680 1.690 1.590 1.700 22,160,000 1.6240 1.81%
2016-02-26 0 5 1.660 1.660 1.670 40,860,800 1.660 1.660 1.670 1.640 1.750 24,270,000 1.6836 1.84%
2016-02-19 0 5 1.630 1.620 1.640 29,783,550 1.630 1.620 1.640 1.380 1.630 19,885,000 1.4978 18.98%
2016-02-12 0 2 1.370 1.370 1.380 5,037,800 1.370 1.370 1.380 1.270 1.380 3,780,000 1.3328 1.48%
2016-02-05 0 5 1.350 1.340 1.350 35,723,000 1.350 1.340 1.350 1.280 1.450 26,560,000 1.3450 -2.88%
2016-01-29 0 5 1.390 1.380 1.410 30,365,600 1.390 1.380 1.410 1.340 1.590 21,310,000 1.4249 -9.74%
2016-01-22 0 5 1.540 1.520 1.540 55,278,700 1.540 1.520 1.540 1.440 1.730 34,660,000 1.5949 -11.49%
2016-01-15 0 5 1.740 1.720 1.740 55,277,408 1.740 1.720 1.740 1.630 1.870 31,632,800 1.7475 -8.90%
2016-01-08 0 5 1.910 1.910 1.930 86,643,500 1.910 1.910 1.930 1.670 1.990 47,670,000 1.8176 -4.02%
2015-12-31 0 4 1.990 1.990 2.000 19,574,300 1.990 1.990 2.000 1.950 2.060 9,810,000 1.9953 -1.97%
2015-12-24 0 4 2.030 2.020 2.030 54,134,062 2.030 2.020 2.030 1.950 2.110 26,611,081 2.0343 4.10%
2015-12-18 0 5 1.950 1.960 1.970 60,221,038 1.950 1.960 1.970 1.810 1.990 31,610,076 1.9051 3.17%
2015-12-11 0 5 1.890 1.880 1.890 49,645,800 1.890 1.880 1.890 1.800 1.950 26,460,000 1.8763 1.61%
2015-12-04 0 5 1.860 1.840 1.870 27,654,700 1.860 1.840 1.870 1.800 1.910 14,880,000 1.8585 0.00%
2015-11-27 0 5 1.860 1.860 1.880 35,537,300 1.860 1.860 1.880 1.850 2.030 18,360,000 1.9356 -5.58%
2015-11-20 0 5 1.970 1.960 1.970 61,285,300 1.970 1.960 1.970 1.850 1.980 32,050,000 1.9122 0.00%
2015-11-13 0 5 1.970 1.970 1.980 68,010,820 1.970 1.970 1.980 1.760 2.040 35,786,000 1.9005 1.55%
2015-11-06 0 5 1.940 1.930 1.940 84,099,300 1.940 1.930 1.940 1.850 2.060 43,230,000 1.9454 2.65%
2015-10-30 0 5 1.890 1.890 1.900 85,949,480 1.890 1.890 1.900 1.820 2.180 44,326,933 1.9390 -1.05%
2015-10-23 2 4 - - - 15,358,400 1.910 - - 1.850 1.930 8,160,000 1.8822 -1.04%
2015-10-16 0 5 1.930 1.920 1.930 45,650,600 1.930 1.920 1.930 1.830 1.980 24,020,000 1.9005 4.32%
2015-10-09 0 5 1.850 1.840 1.850 46,582,000 1.850 1.840 1.850 1.570 1.850 27,350,000 1.7032 17.09%
2015-10-02 0 3 1.580 1.580 1.590 26,439,800 1.580 1.580 1.590 1.420 1.630 17,266,000 1.5313 4.64%
2015-09-25 0 5 1.510 1.490 1.510 31,972,800 1.510 1.490 1.510 1.450 1.660 20,670,000 1.5468 -8.48%
2015-09-18 0 5 1.650 1.640 1.650 68,240,800 1.650 1.640 1.650 1.500 1.780 42,080,000 1.6217 -3.51%
2015-09-11 0 5 1.710 1.700 1.710 69,394,100 1.710 1.700 1.710 1.260 1.740 44,330,000 1.5654 30.53%
2015-09-04 0 4 1.310 1.290 1.310 19,339,400 1.310 1.290 1.310 1.280 1.490 14,200,000 1.3619 -9.03%
2015-08-28 0 5 1.440 1.430 1.450 92,964,800 1.440 1.430 1.450 1.170 1.560 68,560,000 1.3560 -5.26%
2015-08-21 0 5 1.520 1.520 1.540 59,588,860 1.520 1.520 1.540 1.450 1.920 35,156,000 1.6950 -20.00%
2015-08-14 0 5 1.900 1.900 1.920 36,886,000 1.900 1.900 1.920 1.820 2.090 18,960,000 1.9455 -0.52%
2015-08-07 0 5 1.910 1.910 1.940 81,820,100 1.910 1.910 1.940 1.860 2.080 41,940,000 1.9509 -12.39%
2015-07-31 0 5 2.180 2.170 2.180 131,981,593 2.180 2.170 2.180 1.900 2.350 60,870,180 2.1682 -8.02%
2015-07-24 0 5 2.370 2.350 2.370 193,847,720 2.370 2.350 2.370 2.310 2.750 77,161,000 2.5122 4.87%
2015-07-17 3 5 - - - 169,546,237 2.260 - - 1.900 2.420 76,897,020 2.2048 13.00%
2015-07-10 0 5 2.000 1.990 2.000 344,451,430 2.000 1.990 2.000 0.950 2.330 207,746,000 1.6580 -7.41%
2015-07-03 0 4 2.160 2.160 2.180 231,306,462 2.160 2.160 2.180 2.080 3.150 91,620,060 2.5246 -31.21%
2015-06-26 0 5 3.140 3.100 3.140 116,244,070 3.140 3.100 3.140 3.010 3.620 35,283,000 3.2946 -0.63%
2015-06-19 0 5 3.160 3.150 3.180 113,354,395 3.160 3.150 3.180 2.990 3.500 35,260,500 3.2148 -3.66%
2015-06-12 0 5 3.280 3.260 3.280 296,613,640 3.280 3.260 3.280 2.880 3.740 90,770,000 3.2677 -9.64%
2015-06-05 0 5 3.630 3.600 3.650 244,306,274 3.630 3.600 3.650 3.590 4.080 64,105,100 3.8110 -6.68%
2015-05-29 0 4 3.890 3.850 3.910 359,955,120 3.890 3.850 3.910 3.650 4.390 91,435,500 3.9367 -9.74%
2015-05-22 0 5 4.310 4.300 4.330 576,535,208 4.310 4.300 4.330 4.000 4.770 131,314,900 4.3905 6.42%
2015-05-15 0 5 4.050 4.050 4.060 527,677,097 4.050 4.050 4.060 2.820 4.240 146,482,710 3.6023 43.62%
2015-05-08 0 5 2.820 2.810 2.820 267,919,280 2.820 2.810 2.820 2.410 3.010 99,598,000 2.6900 8.88%
2015-04-30 0 4 2.590 2.570 2.600 139,372,057 2.590 2.570 2.600 2.560 2.900 51,451,932 2.7088 -6.83%
2015-04-24 0 5 2.780 2.770 2.800 348,949,700 2.780 2.770 2.800 1.980 2.920 142,970,000 2.4407 23.56%
2015-04-17 0 5 2.250 2.230 2.250 417,080,989 2.250 2.230 2.250 2.070 2.540 178,541,900 2.3360 14.21%
2015-04-10 2 3 - - - 125,929,800 1.970 - - 1.580 1.980 68,970,000 1.8259 25.48%
2015-04-02 0 4 1.570 1.570 1.580 185,075,300 1.570 1.570 1.580 1.270 1.600 126,290,000 1.4655 18.05%
2015-03-27 0 5 1.330 1.320 1.330 73,075,151 1.330 1.320 1.330 1.160 1.390 57,270,040 1.2760 11.76%
2015-03-20 0 5 1.190 1.180 1.200 35,065,200 1.190 1.180 1.200 1.110 1.210 30,030,000 1.1677 0.85%
2015-03-13 0 5 1.180 1.170 1.180 27,076,800 1.180 1.170 1.180 1.080 1.200 23,680,000 1.1434 -0.84%
2015-03-06 0 5 1.190 1.190 1.200 32,987,459 1.190 1.190 1.200 1.160 1.320 26,380,050 1.2505 0.85%
2015-02-27 0 5 1.180 1.170 1.180 12,171,200 1.180 1.170 1.180 0.990 1.210 10,830,000 1.1238 18.00%
2015-02-18 0 3 1.000 0.980 0.990 4,352,600 1.000 0.980 0.990 0.950 1.000 4,430,000 0.9825 2.04%
2015-02-13 0 5 0.980 0.980 0.990 3,783,000 0.980 0.980 0.990 0.900 1.030 3,860,000 0.9801 1.03%
2015-02-06 0 5 0.970 0.960 0.980 8,004,600 0.970 0.960 0.980 0.950 1.090 7,990,000 1.0018 -9.35%
2015-01-30 0 5 1.070 1.060 1.090 6,289,292 1.070 1.060 1.090 0.950 1.170 5,680,360 1.1072 -6.96%
2015-01-23 0 5 1.150 1.120 1.150 2,880,900 1.150 1.120 1.150 1.100 1.170 2,550,000 1.1298 0.00%
2015-01-16 0 5 1.150 1.150 1.160 4,368,200 1.150 1.150 1.160 1.120 1.200 3,790,000 1.1526 0.00%
2015-01-09 0 5 1.150 1.150 1.160 7,204,700 1.150 1.150 1.160 1.100 1.190 6,290,000 1.1454 -0.86%
2015-01-02 0 4 1.160 1.120 1.160 7,556,800 1.160 1.120 1.160 1.090 1.220 6,700,000 1.1279 1.75%
2014-12-24 0 3 1.140 1.140 1.170 12,210,300 1.140 1.140 1.170 1.110 1.250 10,420,000 1.1718 -8.06%
2014-12-19 2 5 1.240 1.230 1.240 24,388,900 1.240 1.230 1.240 1.160 1.360 18,990,000 1.2843 2.48%
2014-12-12 0 5 1.210 1.200 1.210 31,794,100 1.210 1.200 1.210 1.200 1.300 25,550,000 1.2444 0.83%
2014-12-05 0 5 1.200 1.200 1.220 16,106,800 1.200 1.200 1.220 1.200 1.310 12,980,000 1.2409 -4.76%
2014-11-28 0 5 1.260 1.250 1.280 21,546,300 1.260 1.250 1.280 1.160 1.330 16,970,000 1.2697 6.78%
2014-11-21 0 5 1.180 1.170 1.190 20,616,300 1.180 1.170 1.190 1.180 1.300 16,910,000 1.2192 -10.61%
2014-11-14 0 5 1.320 1.320 1.330 21,569,500 1.320 1.320 1.330 1.260 1.340 16,510,000 1.3065 2.33%
2014-11-07 0 5 1.290 1.290 1.320 23,601,000 1.290 1.290 1.320 1.270 1.400 17,720,000 1.3319 -6.52%
2014-10-31 0 5 1.380 1.360 1.380 7,148,900 1.380 1.360 1.380 1.360 1.410 5,170,000 1.3828 0.73%
2014-10-24 0 5 1.370 1.360 1.380 15,755,083 1.370 1.360 1.380 1.350 1.460 11,370,000 1.3857 -0.72%
2014-10-17 0 5 1.380 1.350 1.380 15,519,800 1.380 1.350 1.380 1.320 1.400 11,470,000 1.3531 1.47%
2014-10-10 0 5 1.360 1.360 1.370 13,584,400 1.360 1.360 1.370 1.350 1.430 9,800,000 1.3862 0.00%
2014-10-03 0 3 1.360 1.350 1.360 15,023,710 1.360 1.350 1.360 1.310 1.390 11,081,500 1.3557 -2.16%
2014-09-26 0 5 1.390 1.390 1.400 24,863,000 1.390 1.390 1.400 1.370 1.460 17,700,000 1.4047 -0.71%
2014-09-19 0 5 1.400 1.380 1.400 23,315,400 1.400 1.380 1.400 1.330 1.500 16,670,000 1.3986 -6.04%
2014-09-12 1 4 1.490 1.480 1.490 220,602,600 1.490 1.480 1.490 1.440 1.610 150,050,000 1.4702 -7.45%
2014-09-05 0 5 1.610 1.610 1.620 92,007,600 1.610 1.610 1.620 1.410 1.650 59,160,000 1.5552 9.52%
2014-08-29 0 5 1.470 1.470 1.480 21,672,000 1.470 1.470 1.480 1.360 1.490 15,130,000 1.4324 4.26%
2014-08-22 0 5 1.410 1.400 1.410 32,460,500 1.410 1.400 1.410 1.360 1.480 22,790,000 1.4243 5.22%
2014-08-15 0 5 1.340 1.320 1.340 49,038,200 1.340 1.320 1.340 1.240 1.400 37,240,000 1.3168 -2.19%
2014-08-08 0 5 1.370 1.360 1.390 23,839,260 1.370 1.360 1.390 1.350 1.420 17,234,000 1.3833 -1.44%
2014-08-01 0 5 1.390 1.390 1.410 27,870,200 1.390 1.390 1.410 1.280 1.440 20,290,000 1.3736 6.92%
2014-07-25 0 5 1.300 1.300 1.320 19,671,600 1.300 1.300 1.320 1.240 1.340 15,170,000 1.2967 1.56%
2014-07-18 0 5 1.280 1.270 1.280 55,558,400 1.280 1.270 1.280 1.130 1.310 45,690,000 1.2160 15.32%
2014-07-11 0 5 1.110 1.110 1.120 46,702,900 1.110 1.110 1.120 1.050 1.190 42,370,000 1.1023 0.91%
2014-07-04 0 4 1.100 1.090 1.110 30,049,000 1.100 1.090 1.110 1.080 1.220 25,680,000 1.1701 -9.09%
2014-06-27 0 5 1.210 1.190 1.210 17,916,600 1.210 1.190 1.210 1.180 1.260 14,640,000 1.2238 -3.20%
2014-06-20 0 5 1.250 1.250 1.260 14,475,000 1.250 1.250 1.260 1.200 1.290 11,550,000 1.2532 -1.57%
2014-06-13 0 5 1.270 1.270 1.280 23,345,400 1.270 1.270 1.280 1.210 1.310 18,450,000 1.2653 -2.31%
2014-06-06 0 4 1.300 1.300 1.310 36,187,700 1.300 1.300 1.310 1.250 1.350 27,820,000 1.3008 -4.41%
2014-05-30 1 5 1.360 1.350 1.360 47,585,500 1.360 1.350 1.360 1.270 1.440 35,220,000 1.3511 4.62%
2014-05-23 0 5 1.300 1.300 1.310 45,223,100 1.300 1.300 1.310 1.170 1.340 35,660,000 1.2682 7.44%
2014-05-16 0 5 1.210 1.210 1.220 34,335,900 1.210 1.210 1.220 0.960 1.240 30,690,000 1.1188 26.04%
2014-05-09 0 4 0.960 0.950 0.960 24,739,200 0.960 0.950 0.960 0.940 1.080 24,650,000 1.0036 -9.43%
2014-05-02 0 4 1.060 1.050 1.070 38,561,300 1.060 1.050 1.070 1.000 1.170 36,690,000 1.0510 -9.40%
2014-04-25 0 4 1.170 1.160 1.180 57,318,700 1.170 1.160 1.180 1.020 1.210 50,650,000 1.1317 4.46%
2014-04-17 0 4 1.120 1.110 1.130 70,305,000 1.120 1.110 1.130 1.040 1.290 61,129,000 1.1501 -11.11%
2014-04-11 0 5 1.260 1.260 1.280 100,656,050 1.260 1.260 1.280 1.260 1.580 73,079,000 1.3774 -19.75%
2014-04-04 0 5 1.570 1.560 1.580 688,167,160 1.570 1.560 1.580 1.470 1.700 453,050,000 1.5190 -4.27%
2014-03-28 1 5 - - - 185,052,600 1.640 - - 1.560 1.880 108,460,000 1.7062 3.80%
2014-03-21 0 5 1.580 1.580 1.590 118,537,472 1.580 1.580 1.590 1.500 1.920 70,611,200 1.6787 0.00%
2014-03-14 0 5 1.580 1.540 1.580 56,065,300 1.580 1.540 1.580 1.430 1.750 34,980,000 1.6028 5.33%
2014-03-07 0 5 1.500 1.500 1.520 18,694,700 1.500 1.500 1.520 1.220 1.570 13,030,000 1.4347 4.17%
2014-02-28 0 5 1.440 1.390 1.400 7,652,040 1.440 1.390 1.400 1.400 1.580 5,103,200 1.4995 -6.49%
2014-02-21 0 5 1.540 1.520 1.570 21,493,400 1.540 1.520 1.570 1.520 1.680 13,510,000 1.5909 -2.53%
2014-02-14 0 5 1.580 1.550 1.610 8,727,600 1.580 1.550 1.610 1.520 1.650 5,510,000 1.5840 -1.25%
2014-02-07 0 4 1.600 1.570 1.580 6,332,900 1.600 1.570 1.580 1.510 1.720 3,880,000 1.6322 -4.76%
2014-01-30 0 4 1.680 1.680 1.700 10,339,300 1.680 1.680 1.700 1.550 1.790 6,110,000 1.6922 1.82%
2014-01-24 0 5 1.650 1.650 1.670 10,613,400 1.650 1.650 1.670 1.620 1.810 6,250,000 1.6981 -2.37%
2014-01-17 0 5 1.690 1.680 1.710 13,543,600 1.690 1.680 1.710 1.470 1.750 8,540,000 1.5859 12.67%
2014-01-10 0 5 1.500 1.490 1.520 3,927,900 1.500 1.490 1.520 1.490 1.570 2,590,000 1.5166 -2.60%
2014-01-03 0 4 1.540 1.540 1.550 4,397,400 1.540 1.540 1.550 1.540 1.620 2,800,000 1.5705 -3.14%
2013-12-27 0 3 1.590 1.560 1.610 8,948,000 1.590 1.560 1.610 1.540 1.640 5,700,000 1.5698 0.00%
2013-12-20 0 5 1.590 1.550 1.580 7,877,300 1.590 1.550 1.580 1.530 1.600 5,020,000 1.5692 -0.62%
2013-12-13 0 5 1.600 1.570 1.600 10,623,600 1.600 1.570 1.600 1.560 1.610 6,700,000 1.5856 0.00%
2013-12-06 0 5 1.600 1.580 1.600 13,122,356 1.600 1.580 1.600 1.490 1.670 8,301,040 1.5808 -3.03%
2013-11-29 0 5 1.650 1.650 1.660 6,570,000 1.650 1.650 1.660 1.590 1.700 4,050,000 1.6222 0.61%
2013-11-22 0 5 1.640 1.610 1.630 20,491,000 1.640 1.610 1.630 1.590 1.700 12,580,000 1.6289 -1.80%
2013-11-15 0 5 1.670 1.660 1.670 18,243,300 1.670 1.660 1.670 1.560 1.800 10,950,000 1.6661 1.83%
2013-11-08 1 5 1.640 1.620 1.640 61,134,700 1.640 1.620 1.640 1.460 1.700 40,140,000 1.5230 10.81%
2013-11-01 0 5 1.480 1.480 1.490 34,879,900 1.480 1.480 1.490 1.400 1.490 24,510,000 1.4231 2.07%
2013-10-25 0 5 1.450 1.420 1.450 36,899,600 1.450 1.420 1.450 1.410 1.640 24,550,000 1.5030 -8.23%
2013-10-18 0 4 1.580 1.570 1.590 23,868,700 1.580 1.570 1.590 1.300 1.730 15,090,000 1.5818 17.04%
2013-10-11 0 5 1.350 1.320 1.350 23,300,127 1.350 1.320 1.350 1.170 1.450 18,637,490 1.2502 10.66%
2013-10-04 0 4 1.220 1.220 1.230 7,982,792 1.220 1.220 1.230 1.140 1.300 6,660,440 1.1985 2.52%
2013-09-27 0 5 1.190 1.170 1.220 2,911,500 1.190 1.170 1.220 1.170 1.320 2,370,000 1.2285 -7.03%
2013-09-19 0 4 1.280 1.270 1.280 1,874,000 1.280 1.270 1.280 1.200 1.300 1,490,000 1.2577 0.00%
2013-09-13 0 5 1.280 1.270 1.290 2,137,200 1.280 1.270 1.290 1.150 1.280 1,770,000 1.2075 16.36%
2013-09-06 0 5 1.100 1.100 1.200 9,245,200 1.100 1.100 1.200 0.910 1.300 9,050,000 1.0216 6.80%
2013-08-30 0 5 1.030 1.000 1.030 13,853,600 1.030 1.000 1.030 0.980 1.060 13,620,000 1.0172 -0.96%
2013-08-23 0 5 1.040 1.040 1.050 26,356,300 1.040 1.040 1.050 0.870 1.170 28,470,000 0.9258 11.83%
2013-08-16 0 4 0.930 0.910 0.930 5,696,400 0.930 0.910 0.930 0.900 0.950 6,110,000 0.9323 -2.11%
2013-08-09 0 5 0.950 0.910 0.950 6,298,400 0.950 0.910 0.950 0.910 0.960 6,890,000 0.9141 1.06%
2013-08-02 0 5 0.940 0.910 0.940 3,585,500 0.940 0.910 0.940 0.900 0.940 3,920,000 0.9147 6.82%
2013-07-26 0 5 0.880 0.850 0.890 1,413,800 0.880 0.850 0.890 0.830 0.970 1,590,000 0.8892 -1.12%
2013-07-19 0 5 0.890 0.830 0.900 680,100 0.890 0.830 0.900 0.800 0.910 810,000 0.8396 -2.20%
2013-07-12 0 5 0.910 0.810 0.910 105,000 0.910 0.810 0.910 0.770 1.010 120,000 0.8750 5.81%
2013-07-05 0 4 0.860 0.830 0.890 17,773,900 0.860 0.830 0.890 0.830 0.930 20,500,000 0.8670 -6.52%
2013-06-28 0 5 0.920 0.910 0.920 12,782,700 0.920 0.910 0.920 0.830 0.940 14,630,000 0.8737 2.22%
2013-06-21 0 5 0.900 0.870 0.900 756,600 0.900 0.870 0.900 0.860 0.940 840,000 0.9007 2.27%
2013-06-14 0 4 0.880 0.880 0.910 1,003,000 0.880 0.880 0.910 0.880 0.900 1,130,000 0.8876 -1.12%
2013-06-07 0 5 0.890 0.840 0.900 178,000 0.890 0.840 0.900 0.890 0.890 200,000 0.8900 0.00%
2013-05-31 0 5 0.890 0.890 0.930 2,031,800 0.890 0.890 0.930 0.850 0.990 2,280,000 0.8911 -2.20%
2013-05-24 0 5 0.910 0.890 0.920 1,719,900 0.910 0.890 0.920 0.820 1.090 1,950,000 0.8820 1.11%
2013-05-16 0 4 0.900 0.900 0.990 7,048,400 0.900 0.900 0.990 0.860 1.200 7,890,000 0.8933 3.45%
2013-05-10 0 5 0.870 0.870 0.990 11,473,600 0.870 0.870 0.990 0.800 0.860 14,050,000 0.8166 8.75%
2013-05-03 0 4 0.800 0.770 0.800 8,344,400 0.800 0.770 0.800 0.700 0.840 10,490,000 0.7955 1.27%
2013-04-26 0 5 0.790 0.750 0.800 17,508,800 0.790 0.750 0.800 0.750 0.830 21,980,000 0.7966 -1.25%
2013-04-19 0 5 0.800 0.750 0.840 0 0.800 0.750 0.840 - - 0 - 0.00%
2013-04-12 0 5 0.800 0.790 0.800 1,183,400 0.800 0.790 0.800 0.800 0.890 1,460,000 0.8105 -11.11%
2013-04-05 0 3 0.900 0.850 0.900 1,408,720 0.900 0.850 0.900 0.880 0.910 1,550,400 0.9086 -3.23%
2013-03-28 0 4 0.930 0.890 0.950 1,175,900 0.930 0.890 0.950 0.880 0.930 1,300,000 0.9045 3.33%
2013-03-22 0 5 0.900 0.890 0.920 2,362,623 0.900 0.890 0.920 0.840 0.910 2,610,980 0.9049 5.88%
2013-03-15 0 5 0.850 0.840 0.870 4,853,900 0.850 0.840 0.870 0.840 0.970 5,320,000 0.9124 -11.46%
2013-03-08 0 5 0.960 0.950 1.000 5,810,400 0.960 0.950 1.000 0.920 1.090 5,950,000 0.9765 6.67%
2013-03-01 0 5 0.900 0.900 0.950 13,084,640 0.900 0.900 0.950 0.880 1.200 13,714,000 0.9541 0.00%
2013-02-22 0 5 0.900 0.900 0.930 1,170,500 0.900 0.900 0.930 0.850 0.930 1,310,000 0.8935 4.65%
2013-02-15 0 2 0.860 0.840 0.880 34,600 0.860 0.840 0.880 0.860 0.870 40,000 0.8650 0.00%
2013-02-08 0 5 0.860 0.850 0.910 7,428,500 0.860 0.850 0.910 0.830 0.910 8,620,000 0.8618 -3.37%
2013-02-01 0 5 0.890 0.880 0.930 652,200 0.890 0.880 0.930 0.820 0.910 740,000 0.8814 12.66%
2013-01-25 0 5 0.790 0.790 0.830 2,827,200 0.790 0.790 0.830 0.720 0.840 3,550,000 0.7964 -1.25%
2013-01-18 0 5 0.800 0.720 0.800 148,280 0.800 0.720 0.800 0.780 0.870 182,000 0.8147 0.00%
2013-01-11 0 5 0.800 0.760 0.820 373,400 0.800 0.760 0.820 0.800 0.910 440,000 0.8486 -13.98%
2013-01-04 0 4 0.930 0.890 0.930 1,797,900 0.930 0.890 0.930 0.850 0.950 1,910,000 0.9413 1.09%
2012-12-28 0 3 0.920 0.860 0.920 1,255,300 0.920 0.860 0.920 0.920 0.950 1,360,000 0.9230 -1.08%
2012-12-21 0 5 0.930 0.870 0.930 1,873,500 0.930 0.870 0.930 0.900 0.990 1,990,000 0.9415 4.49%
2012-12-14 0 5 0.890 0.890 0.940 5,122,500 0.890 0.890 0.940 0.890 0.970 5,540,000 0.9246 -6.32%
2012-12-07 0 5 0.950 0.900 0.960 2,271,800 0.950 0.900 0.960 0.910 0.990 2,350,000 0.9667 -2.06%
2012-11-30 0 5 0.970 0.910 - 2,930,700 0.970 0.910 - 0.910 0.970 3,050,000 0.9609 1.04%
2012-11-23 0 5 0.960 0.890 0.960 3,749,800 0.960 0.890 0.960 0.900 0.990 3,940,000 0.9517 1.05%
2012-11-16 0 5 0.950 0.800 1.060 0 0.950 0.800 1.060 - - 0 - 0.00%
2012-11-09 0 5 0.950 0.800 1.100 19,000 0.950 0.800 1.100 0.950 0.950 20,000 0.9500 0.00%
2012-11-02 0 5 0.950 0.910 1.070 67,710 0.950 0.910 1.070 0.950 0.970 70,012 0.9671 -8.65%
2012-10-26 0 4 1.040 1.010 1.050 6,386,700 1.040 1.010 1.050 0.980 1.090 6,370,000 1.0026 -0.95%
2012-10-19 0 5 1.050 0.950 1.070 393,100 1.050 0.950 1.070 0.950 1.090 380,000 1.0345 -2.78%
2012-10-12 0 5 1.080 0.910 1.080 229,900 1.080 0.910 1.080 1.000 1.120 210,000 1.0948 8.00%
2012-10-05 0 3 1.000 1.010 1.120 289,300 1.000 1.010 1.120 1.000 1.200 260,000 1.1127 -7.41%
2012-09-28 0 5 1.080 0.970 1.080 938,500 1.080 0.970 1.080 0.820 1.080 970,000 0.9675 24.14%
2012-09-21 0 5 0.870 0.850 0.900 1,896,800 0.870 0.850 0.900 0.870 1.100 1,910,000 0.9931 -22.32%
2012-09-14 0 5 1.120 1.080 1.130 6,194,200 1.120 1.080 1.130 0.800 1.150 6,750,000 0.9177 33.33%
2012-09-07 0 5 0.840 0.720 0.900 13,449,300 0.840 0.720 0.900 0.690 0.840 21,240,000 0.6332 21.74%
2012-08-31 0 5 0.690 0.670 0.690 3,579,200 0.690 0.670 0.690 0.630 0.690 5,780,000 0.6192 9.52%
2012-08-24 0 5 0.630 0.630 0.640 100,462,900 0.630 0.630 0.640 0.600 0.710 180,980,000 0.5551 -12.50%
2012-08-17 0 5 0.720 0.720 0.840 498,200 0.720 0.720 0.840 0.650 0.780 720,000 0.6919 10.77%
2012-08-10 0 5 0.650 0.610 0.690 205,500 0.650 0.610 0.690 0.600 0.650 320,000 0.6422 6.56%
2012-08-03 0 5 0.610 0.570 0.700 8,100,600 0.610 0.570 0.700 0.540 0.660 13,550,000 0.5978 5.17%
2012-07-27 0 5 0.580 0.580 0.650 11,016,500 0.580 0.580 0.650 0.510 0.610 20,300,000 0.5427 9.43%
2012-07-20 0 5 0.530 0.520 0.800 3,160,000 0.530 0.520 0.800 0.520 0.530 6,000,000 0.5267 -11.67%
2012-07-13 0 5 0.600 0.510 0.800 0 0.600 0.510 0.800 - - 0 - 0.00%
2012-07-06 0 4 0.600 0.520 0.800 35,200 0.600 0.520 0.800 0.560 0.600 60,000 0.5867 20.00%
2012-06-29 0 5 0.500 0.460 0.560 25,015 0.500 0.460 0.560 0.500 0.500 50,030 0.5000 -16.67%
2012-06-22 0 5 0.600 0.500 0.700 12,500 0.600 0.500 0.700 0.600 0.650 20,000 0.6250 3.45%
2012-06-15 0 5 0.580 0.510 0.650 0 0.580 0.510 0.650 - - 0 - 0.00%
2012-06-08 0 5 0.580 0.510 0.750 0 0.580 0.510 0.750 - - 0 - 0.00%
2012-06-01 0 5 0.580 0.510 - 0 0.580 0.510 - - - 0 - 0.00%
2012-05-25 0 5 0.580 0.540 0.750 46,700 0.580 0.540 0.750 0.560 0.630 80,000 0.5838 5.45%
2012-05-18 0 5 0.550 0.460 0.550 0 0.550 0.460 0.550 - - 0 - 0.00%
2012-05-11 0 5 0.550 0.500 0.550 61,000 0.550 0.500 0.550 0.450 0.550 120,000 0.5083 22.22%
2012-05-04 0 4 0.450 0.380 0.495 0 0.450 0.380 0.495 - - 0 - 0.00%
2012-04-27 0 5 0.450 0.390 0.495 7 0.450 0.390 0.495 - - 20 0.3500 0.00%
2012-04-20 0 5 0.450 0.385 0.510 31,750 0.450 0.385 0.510 0.450 0.460 70,000 0.4536 -10.00%
2012-04-13 0 4 0.500 0.460 0.510 43,200 0.500 0.460 0.510 0.500 0.600 80,000 0.5400 -10.71%
2012-04-05 0 3 0.560 0.500 0.600 0 0.560 0.500 0.600 - - 0 - 0.00%
2012-03-30 0 5 0.560 0.500 0.640 0 0.560 0.500 0.640 - - 0 - 0.00%
2012-03-23 0 5 0.560 0.520 0.600 45,000 0.560 0.520 0.600 0.550 0.640 80,000 0.5625 -13.85%
2012-03-16 0 5 0.650 0.550 - 6,500 0.650 0.550 - 0.650 0.650 10,000 0.6500 10.17%
2012-03-09 0 5 0.590 0.520 0.680 59,000 0.590 0.520 0.680 0.590 0.590 100,000 0.5900 0.00%
2012-03-02 0 5 0.590 0.520 0.590 0 0.590 0.520 0.590 - - 0 - 0.00%
2012-02-24 0 5 0.590 0.520 0.680 23,600 0.590 0.520 0.680 0.590 0.590 40,000 0.5900 0.00%
2012-02-17 0 5 0.590 0.530 0.600 23,600 0.590 0.530 0.600 0.590 0.590 40,000 0.5900 11.32%
2012-02-10 0 5 0.530 0.465 0.600 0 0.530 0.465 0.600 - - 0 - 0.00%
2012-02-03 0 5 0.530 0.450 0.580 0 0.530 0.450 0.580 - - 0 - 0.00%
2012-01-27 0 2 0.530 0.450 0.570 15,900 0.530 0.450 0.570 0.530 0.530 30,000 0.5300 3.92%
2012-01-20 0 5 0.510 0.450 0.530 0 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-13 0 5 0.510 0.450 0.530 0 0.510 0.450 0.530 - - 0 - 0.00%
2012-01-06 0 4 0.510 0.450 0.520 25,300 0.510 0.450 0.520 0.500 0.510 50,000 0.5060 -8.93%
2011-12-30 0 3 0.560 0.500 0.620 0 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-23 0 5 0.560 0.500 0.620 0 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-16 0 5 0.560 0.500 0.620 0 0.560 0.500 0.620 - - 0 - 0.00%
2011-12-09 0 5 0.560 0.460 0.620 0 0.560 0.460 0.620 - - 0 - -6.67%
2011-12-02 0 5 0.600 0.540 0.700 0 0.600 0.540 0.700 - - 0 - 0.00%
2011-11-25 0 5 0.600 0.530 0.700 0 0.600 0.530 0.700 - - 0 - 0.00%
2011-11-18 0 5 0.600 0.560 0.800 63,800 0.600 0.560 0.800 0.500 0.600 110,000 0.5800 0.00%
2011-11-11 0 5 0.600 0.540 0.600 0 0.600 0.540 0.600 - - 0 - 0.00%
2011-11-04 0 5 0.600 0.540 0.670 0 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-28 0 5 0.600 0.540 0.670 0 0.600 0.540 0.670 - - 0 - 0.00%
2011-10-21 0 5 0.600 0.540 0.670 6,000 0.600 0.540 0.670 0.600 0.600 10,000 0.6000 0.00%
2011-10-14 0 5 0.600 0.540 0.660 0 0.600 0.540 0.660 - - 0 - 0.00%
2011-10-07 0 4 0.600 0.540 0.660 0 0.600 0.540 0.660 - - 0 - 0.00%
2011-09-30 0 4 0.600 0.550 0.650 74,300 0.600 0.550 0.650 0.600 0.650 120,000 0.6192 -16.67%
2011-09-23 0 5 0.720 0.660 - 397,300 0.720 0.660 - 0.560 0.740 600,000 0.6622 9.09%
2011-09-16 0 4 0.660 0.660 0.800 146,400 0.660 0.660 0.800 0.500 0.640 270,000 0.5422 8.20%
2011-09-09 0 5 0.610 0.610 0.640 0 0.610 0.610 0.640 - - 0 - 1.67%
2011-09-02 0 5 0.600 0.600 0.660 1,615,300 0.600 0.600 0.660 0.590 0.710 2,361,000 0.6842 -14.29%
2011-08-26 0 5 0.700 0.650 0.740 210,900 0.700 0.650 0.740 0.550 0.750 320,000 0.6591 -16.67%
2011-08-19 0 5 0.840 0.700 0.900 16,400 0.840 0.700 0.900 0.800 0.840 20,000 0.8200 5.00%
2011-08-12 0 5 0.800 0.800 0.900 0 0.800 0.800 0.900 - - 0 - -3.61%
2011-08-05 0 5 0.830 0.800 0.880 24,068 0.830 0.800 0.880 0.800 0.800 30,100 0.7996 -6.74%
2011-07-29 0 5 0.890 0.770 0.890 71,200 0.890 0.770 0.890 0.890 0.890 80,000 0.8900 -4.30%
2011-07-22 0 5 0.930 0.890 0.980 0 0.930 0.890 0.980 - - 0 - -2.11%
2011-07-15 0 5 0.950 0.880 - 850 0.950 0.880 - - - 1,000 0.8500 -2.06%
2011-07-08 0 5 0.970 0.920 0.970 0 0.970 0.920 0.970 - - 0 - -3.00%
2011-06-30 0 4 1.000 0.930 1.000 97,900 1.000 0.930 1.000 0.880 1.050 100,000 0.9790 -1.96%
2011-06-24 0 5 1.020 0.850 - 38,600 1.020 0.850 - 0.930 1.020 40,000 0.9650 2.00%
2011-06-17 0 5 1.000 1.000 1.030 50,000 1.000 1.000 1.030 1.000 1.000 50,000 1.0000 -9.09%
2011-06-10 0 4 1.100 1.000 1.100 0 1.100 1.000 1.100 - - 0 - 0.00%
2011-06-03 0 5 1.100 1.000 1.180 51,700 1.100 1.000 1.180 0.970 1.100 50,000 1.0340 0.00%
2011-05-27 0 5 1.100 1.010 1.100 980 1.100 1.010 1.100 - - 1,000 0.9800 -2.65%
2011-05-20 0 5 1.130 1.010 1.140 22,600 1.130 1.010 1.140 1.130 1.130 20,000 1.1300 0.89%
2011-05-13 0 4 1.120 1.030 1.120 0 1.120 1.030 1.120 - - 0 - -0.88%
2011-05-06 0 4 1.130 1.010 - 0 1.130 1.010 - - - 0 - -0.88%
2011-04-29 0 4 1.140 1.060 1.140 42,800 1.140 1.060 1.140 1.000 1.140 40,000 1.0700 -0.87%
2011-04-21 0 4 1.150 1.000 1.200 0 1.150 1.000 1.200 - - 0 - 0.00%
2011-04-15 0 5 1.150 1.050 1.150 0 1.150 1.050 1.150 - - 0 - 0.00%
2011-04-08 0 4 1.150 1.010 1.150 1,000 1.150 1.010 1.150 - - 1,000 1.0000 0.00%
2011-04-01 0 5 1.150 1.030 1.190 91,070 1.150 1.030 1.190 1.010 1.150 81,500 1.1174 6.48%
2011-03-25 0 5 1.080 1.050 1.180 1,151,620 1.080 1.050 1.180 0.900 1.080 9,251,200 0.1245 24.14%
2011-03-18 0 5 0.870 0.870 1.000 26,100 0.870 0.870 1.000 0.870 0.870 30,000 0.8700 -13.00%
2011-03-11 0 5 1.000 0.860 1.080 0 1.000 0.860 1.080 - - 0 - 0.00%
2011-03-04 0 5 1.000 0.900 1.080 40,592 1.000 0.900 1.080 1.000 1.000 40,680 0.9978 0.00%
2011-02-25 0 5 1.000 0.900 1.000 17,748,420 1.000 0.900 1.000 0.950 1.180 15,282,000 1.1614 -15.25%
2011-02-18 0 5 1.180 1.000 1.190 11,903,600 1.180 1.000 1.190 1.180 1.200 10,070,000 1.1821 0.00%
2011-02-11 0 5 1.180 0.930 1.180 122,485 1.180 0.930 1.180 0.950 1.250 113,500 1.0792 13.46%
2011-02-02 0 3 1.040 1.000 1.090 149,800 1.040 1.000 1.090 0.870 1.040 160,000 0.9363 19.54%
2011-01-28 0 5 0.870 0.870 0.960 92,665 0.870 0.870 0.960 0.850 0.970 101,500 0.9130 -13.00%
2011-01-21 0 5 1.000 0.920 1.040 2,951,425 1.000 0.920 1.040 0.880 1.260 2,817,780 1.0474 3.09%
2011-01-14 4 5 0.970 0.980 1.050 407,650 0.970 0.980 1.050 0.510 1.200 455,000 0.8959 90.20%
2011-01-07 2 5 - - - 0 0.510 - - - - 0 - 0.00%
2010-12-31 0 4 0.510 0.495 0.730 10,200 0.510 0.495 0.730 0.510 0.510 20,000 0.5100 -7.27%
2010-12-24 0 5 0.550 0.550 0.650 93,580 0.550 0.550 0.650 0.480 0.540 182,000 0.5142 -6.78%
2010-12-17 0 5 0.590 0.530 0.600 5,900 0.590 0.530 0.600 0.590 0.590 10,000 0.5900 7.27%
2010-12-10 0 5 0.550 0.540 0.590 215,680 0.550 0.540 0.590 0.540 0.690 369,760 0.5833 -9.84%
2010-12-03 0 5 0.610 0.610 0.670 615,500 0.610 0.610 0.670 0.600 0.920 840,000 0.7327 -32.22%
2010-11-26 0 5 0.900 0.800 0.900 142,000 0.900 0.800 0.900 0.850 1.000 150,000 0.9467 -14.29%
2010-11-19 0 5 1.050 0.960 1.090 111,935 1.050 0.960 1.090 1.000 1.050 110,040 1.0172 -0.94%
2010-11-12 0 5 1.060 1.060 1.120 248,441 1.060 1.060 1.120 1.050 1.120 232,010 1.0708 -3.64%
2010-11-05 0 5 1.100 1.020 1.140 144,000 1.100 1.020 1.140 1.010 1.100 133,000 1.0827 1.85%
2010-10-29 0 5 1.080 1.080 1.180 385,787 1.080 1.080 1.180 1.050 1.350 340,160 1.1341 -10.00%
2010-10-22 0 5 1.200 1.100 1.200 1,282,750 1.200 1.100 1.200 0.850 1.300 1,122,130 1.1431 14.29%
2010-10-15 0 5 1.050 0.940 1.050 759,869 1.050 0.940 1.050 1.050 1.230 682,204 1.1138 -8.70%
2010-10-08 0 5 1.150 1.090 1.150 2,373,228 1.150 1.090 1.150 1.030 1.490 1,950,600 1.2167 -11.54%
2010-09-30 1 4 1.300 1.300 1.340 3,916,794 1.300 1.300 1.340 0.650 1.600 3,013,176 1.2999 188.89%
2010-09-24 0 4 0.450 0.450 - 0 0.450 0.450 - - - 0 - 0.00%
2010-09-17 0 5 0.450 0.400 - 0 0.450 0.400 - - - 0 - 0.00%
2010-09-10 0 5 0.450 0.400 - 13,500 0.450 0.400 - 0.450 0.450 30,000 0.4500 2.27%
2010-09-03 0 5 0.440 0.410 - 0 0.440 0.410 - - - 0 - 0.00%
2010-08-27 0 5 0.440 0.440 - 0 0.440 0.440 - - - 0 - 0.00%
2010-08-20 0 5 0.440 0.415 - 0 0.440 0.415 - - - 0 - 0.00%
2010-08-13 0 5 0.440 0.410 0.500 33,100 0.440 0.410 0.500 0.405 0.440 80,000 0.4138 -2.22%
2010-08-06 0 5 0.450 0.360 0.450 34,500 0.450 0.360 0.450 0.400 0.450 80,000 0.4313 0.00%
2010-07-30 0 5 0.450 0.400 0.480 18,000 0.450 0.400 0.480 0.450 0.450 40,000 0.4500 0.00%
2010-07-23 0 5 0.450 0.405 0.500 36,000 0.450 0.405 0.500 0.450 0.450 80,000 0.4500 -10.00%
2010-07-16 0 5 0.500 0.450 0.500 10,000 0.500 0.450 0.500 0.500 0.500 20,000 0.5000 -16.67%
2010-07-09 0 5 0.600 0.500 0.600 0 0.600 0.500 0.600 - - 0 - 0.00%
2010-07-02 0 4 0.600 0.500 0.700 4,433,000 0.600 0.500 0.700 0.530 0.600 7,900,000 0.5611 11.11%
2010-06-25 0 5 0.540 0.430 0.580 1,127,400 0.540 0.430 0.580 0.430 0.560 2,100,000 0.5369 35.00%
2010-06-18 0 4 0.400 0.380 - 0 0.400 0.380 - - - 0 - 0.00%
2010-06-11 0 5 0.400 0.360 0.500 0 0.400 0.360 0.500 - - 0 - 0.00%
2010-06-04 0 5 0.400 0.360 - 132,000 0.400 0.360 - 0.400 0.400 330,000 0.4000 0.00%
2010-05-28 0 5 0.400 0.400 0.500 16,000 0.400 0.400 0.500 0.400 0.400 40,000 0.4000 -1.23%
2010-05-20 0 4 0.405 0.400 - 0 0.405 0.400 - - - 0 - 0.00%
2010-05-14 0 5 0.405 0.405 - 0 0.405 0.405 - - - 0 - 0.00%
2010-05-07 0 5 0.405 0.405 - 24,700 0.405 0.405 - 0.405 0.415 60,000 0.4117 -5.81%
2010-04-30 0 5 0.430 0.410 - 8,600 0.430 0.410 - 0.430 0.430 20,000 0.4300 -8.51%
2010-04-23 0 5 0.470 0.470 0.480 31,200 0.470 0.470 0.480 0.400 0.470 70,000 0.4457 0.00%
2010-04-16 0 5 0.470 0.470 0.550 32,100 0.470 0.470 0.550 0.450 0.470 70,000 0.4586 11.90%
2010-04-09 0 3 0.420 0.415 0.460 0 0.420 0.415 0.460 - - 0 - 1.20%
2010-04-01 0 4 0.415 0.410 0.500 128,000 0.415 0.410 0.500 0.415 0.450 300,000 0.4267 -7.78%
2010-03-26 0 5 0.450 0.410 0.460 29,250 0.450 0.410 0.460 0.405 0.450 70,000 0.4179 11.11%
2010-03-19 0 5 0.405 0.400 0.500 0 0.405 0.400 0.500 - - 0 - 0.00%
2010-03-12 0 5 0.405 0.405 0.500 218,700 0.405 0.405 0.500 0.405 0.405 540,000 0.4050 0.00%
2010-03-05 0 5 0.405 0.400 0.500 28,000 0.405 0.400 0.500 0.400 0.400 70,000 0.4000 1.25%
2010-02-26 0 5 0.400 0.400 0.480 12,000 0.400 0.400 0.480 0.400 0.400 30,000 0.4000 0.00%
2010-02-19 0 3 0.400 0.400 0.500 8,000 0.400 0.400 0.500 0.400 0.400 20,000 0.4000 0.00%
2010-02-12 0 5 0.400 0.400 0.450 1,020,550 0.400 0.400 0.450 0.400 0.405 2,520,000 0.4050 -2.44%
2010-02-05 0 5 0.410 0.400 0.450 205,000 0.410 0.400 0.450 0.410 0.410 500,000 0.4100 1.23%
2010-01-29 0 5 0.405 0.405 0.495 409,900 0.405 0.405 0.495 0.400 0.520 990,000 0.4140 1.25%
2010-01-22 0 5 0.400 0.400 0.440 22,200 0.400 0.400 0.440 0.400 0.460 50,000 0.4440 -13.04%
2010-01-15 0 5 0.460 0.400 0.460 53,700 0.460 0.400 0.460 0.430 0.460 120,000 0.4475 9.52%
2010-01-08 0 5 0.420 0.380 0.440 58,450 0.420 0.380 0.440 0.380 0.420 150,000 0.3897 15.07%
2009-12-31 0 4 0.365 0.345 0.390 304,750 0.365 0.345 0.390 0.300 0.400 890,000 0.3424 -6.41%
2009-12-24 0 4 0.390 0.370 0.445 596,350 0.390 0.370 0.445 0.350 0.550 1,310,000 0.4552 -27.78%
2009-12-18 0 5 0.540 0.540 0.590 119,200 0.540 0.540 0.590 0.540 0.600 200,000 0.5960 -10.00%
2009-12-11 0 5 0.600 0.540 0.640 148,900 0.600 0.540 0.640 0.540 0.600 250,000 0.5956 20.00%
2009-12-04 0 5 0.500 0.500 0.580 555,400 0.500 0.500 0.580 0.500 0.540 1,030,000 0.5392 -7.41%
2009-11-27 0 5 0.540 0.500 0.570 550,700 0.540 0.500 0.570 0.530 0.540 1,020,000 0.5399 -6.90%
2009-11-20 0 5 0.580 0.530 0.580 659,100 0.580 0.530 0.580 0.500 0.600 1,150,000 0.5731 -14.71%
2009-11-13 0 5 0.680 0.520 0.690 6,000 0.680 0.520 0.690 - - 10,000 0.6000 -1.45%
2009-11-06 0 5 0.690 0.620 0.700 4,996,100 0.690 0.620 0.700 0.480 0.690 7,720,000 0.6472 38.00%
2009-10-30 0 4 0.500 0.440 0.500 69,000 0.500 0.440 0.500 0.450 0.500 150,000 0.4600 0.00%
2009-10-23 0 5 0.500 0.500 0.550 15,000 0.500 0.500 0.550 0.500 0.500 30,000 0.5000 0.00%
2009-10-16 0 5 0.500 0.465 0.550 76,400 0.500 0.465 0.550 0.500 0.550 150,000 0.5093 -9.09%
2009-10-09 0 5 0.550 0.500 0.590 5,500 0.550 0.500 0.590 0.550 0.550 10,000 0.5500 1.85%
2009-10-02 0 4 0.540 0.530 0.580 15,900 0.540 0.530 0.580 0.530 0.530 30,000 0.5300 -6.90%
2009-09-25 0 5 0.580 0.530 0.630 176,700 0.580 0.530 0.630 0.550 0.630 300,000 0.5890 -1.69%
2009-09-18 0 5 0.590 0.590 0.630 7,276,000 0.590 0.590 0.630 0.590 0.660 11,300,000 0.6439 -7.81%
2009-09-11 0 5 0.640 0.630 0.650 30,554,500 0.640 0.630 0.650 0.600 0.700 46,460,000 0.6577 6.67%
2009-09-04 0 5 0.600 0.600 0.620 6,400,550 0.600 0.600 0.620 0.400 0.660 10,850,000 0.5899 1.69%
2009-08-28 0 1 0.590 0.590 0.610 5,611,350 0.590 0.590 0.610 0.370 0.830 9,500,000 0.5907

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