Pan Asia Environmental Protection Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00556  2007-12-21    
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
2025-12-24 0 0.680 0.670 0.680 0.640 0.700 688,584 471,073 0.6841 0.680 0.670 0.680 0.640 0.700 688,584 0.6841 9.68%
2025-12-23 0 0.620 0.610 0.630 0.620 0.680 786,000 509,500 0.6482 0.620 0.610 0.630 0.620 0.680 786,000 0.6482 -11.43%
2025-12-22 0 0.700 0.680 0.700 0.580 0.720 4,094,000 2,637,340 0.6442 0.700 0.680 0.700 0.580 0.720 4,094,000 0.6442 20.69%
2025-12-19 0 0.580 0.570 0.580 0.570 0.580 148,000 84,900 0.5736 0.580 0.570 0.580 0.570 0.580 148,000 0.5736 0.00%
2025-12-18 0 0.580 0.560 0.580 0.550 0.580 470,000 263,720 0.5611 0.580 0.560 0.580 0.550 0.580 470,000 0.5611 3.57%
2025-12-17 0 0.560 0.560 0.570 0.550 0.580 730,000 410,720 0.5626 0.560 0.560 0.570 0.550 0.580 730,000 0.5626 1.82%
2025-12-16 0 0.550 0.550 0.560 0.530 0.590 1,884,000 1,053,620 0.5592 0.550 0.550 0.560 0.530 0.590 1,884,000 0.5592 1.85%
2025-12-15 0 0.540 0.530 0.540 0.475 0.700 11,198,500 6,466,050 0.5774 0.540 0.530 0.540 0.475 0.700 11,198,500 0.5774 44.00%
2025-12-12 0 0.375 0.375 0.395 0.375 0.385 18,000 6,870 0.3817 0.375 0.375 0.395 0.375 0.385 18,000 0.3817 1.35%
2025-12-11 0 0.370 0.370 0.385 0.365 0.400 216,000 81,710 0.3783 0.370 0.370 0.385 0.365 0.400 216,000 0.3783 4.23%
2025-12-10 0 0.355 0.350 0.365 0.335 0.395 1,330,000 498,120 0.3745 0.355 0.350 0.365 0.335 0.395 1,330,000 0.3745 -5.33%
2025-12-09 0 0.375 0.375 0.400 0.375 0.380 112,000 42,250 0.3772 0.375 0.375 0.400 0.375 0.380 112,000 0.3772 0.00%
2025-12-08 0 0.375 0.375 0.380 0.375 0.380 8,000 3,010 0.3763 0.375 0.375 0.380 0.375 0.380 8,000 0.3763 -1.32%
2025-12-05 0 0.380 0.380 0.395 0.350 0.395 1,004,000 383,770 0.3822 0.380 0.380 0.395 0.350 0.395 1,004,000 0.3822 -3.80%
2025-12-04 0 0.395 0.390 0.400 0.380 0.415 378,000 149,500 0.3955 0.395 0.390 0.400 0.380 0.415 378,000 0.3955 6.76%
2025-12-03 0 0.370 0.370 0.380 0.370 0.370 8,000 2,960 0.3700 0.370 0.370 0.380 0.370 0.370 8,000 0.3700 0.00%
2025-12-02 0 0.370 0.370 0.380 0.370 0.380 320,000 118,540 0.3704 0.370 0.370 0.380 0.370 0.380 320,000 0.3704 -2.63%
2025-12-01 0 0.380 0.380 0.390 0.350 0.405 478,000 178,810 0.3741 0.380 0.380 0.390 0.350 0.405 478,000 0.3741 0.00%
2025-11-28 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-11-27 0 0.380 0.380 0.395 0.380 0.380 52,000 19,760 0.3800 0.380 0.380 0.395 0.380 0.380 52,000 0.3800 0.00%
2025-11-26 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2025-11-25 0 0.380 0.365 0.390 0.365 0.390 22,000 8,430 0.3832 0.380 0.365 0.390 0.365 0.390 22,000 0.3832 2.70%
2025-11-24 0 0.370 0.360 0.395 0.360 0.370 92,000 33,540 0.3646 0.370 0.360 0.395 0.360 0.370 92,000 0.3646 2.78%
2025-11-21 0 0.360 0.360 0.370 0.360 0.370 282,000 103,940 0.3686 0.360 0.360 0.370 0.360 0.370 282,000 0.3686 -4.00%
2025-11-20 0 0.375 0.375 0.380 0.375 0.375 38,000 14,250 0.3750 0.375 0.375 0.380 0.375 0.375 38,000 0.3750 0.00%
2025-11-19 0 0.375 0.375 0.380 0.375 0.380 34,000 12,910 0.3797 0.375 0.375 0.380 0.375 0.380 34,000 0.3797 -1.32%
2025-11-18 0 0.380 0.370 0.395 0.380 0.390 26,000 9,940 0.3823 0.380 0.370 0.395 0.380 0.390 26,000 0.3823 -3.80%
2025-11-17 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-11-14 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-11-13 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2025-11-12 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2025-11-11 0 0.395 0.385 0.395 0.385 0.395 64,000 24,810 0.3877 0.395 0.385 0.395 0.385 0.395 64,000 0.3877 -1.25%
2025-11-10 0 0.400 0.385 0.410 0.385 0.400 24,000 9,300 0.3875 0.400 0.385 0.410 0.385 0.400 24,000 0.3875 3.90%
2025-11-07 0 0.385 0.380 0.385 0.380 0.390 102,000 38,880 0.3812 0.385 0.380 0.385 0.380 0.390 102,000 0.3812 -2.53%
2025-11-06 0 0.395 0.385 0.395 0.380 0.395 26,000 10,140 0.3900 0.395 0.385 0.395 0.380 0.395 26,000 0.3900 1.28%
2025-11-05 0 0.390 0.380 0.390 0.380 0.390 122,000 46,680 0.3826 0.390 0.380 0.390 0.380 0.390 122,000 0.3826 0.00%
2025-11-04 0 0.390 0.390 0.395 0.390 0.400 4,000 1,580 0.3950 0.390 0.390 0.395 0.390 0.400 4,000 0.3950 -4.88%
2025-11-03 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2025-10-31 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2025-10-30 0 0.410 0.400 0.405 - - 0 0 - 0.410 0.400 0.405 - - 0 - 0.00%
2025-10-28 0 0.410 0.400 0.410 0.400 0.410 14,000 5,620 0.4014 0.410 0.400 0.410 0.400 0.410 14,000 0.4014 0.00%
2025-10-27 0 0.410 0.400 0.410 0.400 0.425 372,000 151,250 0.4066 0.410 0.400 0.410 0.400 0.425 372,000 0.4066 1.23%
2025-10-24 0 0.405 0.405 0.430 0.405 0.405 16,000 6,480 0.4050 0.405 0.405 0.430 0.405 0.405 16,000 0.4050 -3.57%
2025-10-23 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2025-10-22 0 0.420 0.420 0.430 0.410 0.420 52,000 21,360 0.4108 0.420 0.420 0.430 0.410 0.420 52,000 0.4108 0.00%
2025-10-21 0 0.420 0.420 0.430 0.410 0.420 88,000 36,570 0.4156 0.420 0.420 0.430 0.410 0.420 88,000 0.4156 2.44%
2025-10-20 0 0.410 0.420 0.425 0.410 0.425 14,000 5,770 0.4121 0.410 0.420 0.425 0.410 0.425 14,000 0.4121 -2.38%
2025-10-17 0 0.420 0.405 0.420 0.405 0.435 8,000 3,330 0.4163 0.420 0.405 0.420 0.405 0.435 8,000 0.4163 -3.45%
2025-10-16 0 0.435 0.420 0.435 0.450 0.450 6,000 2,560 0.4267 0.435 0.420 0.435 0.450 0.450 6,000 0.4267 3.57%
2025-10-15 0 0.420 0.420 0.450 0.385 0.450 522,000 217,820 0.4173 0.420 0.420 0.450 0.385 0.450 522,000 0.4173 0.00%
2025-10-14 0 0.420 0.405 0.420 0.400 0.420 76,000 31,050 0.4086 0.420 0.405 0.420 0.400 0.420 76,000 0.4086 0.00%
2025-10-13 0 0.420 0.400 0.420 0.400 0.420 26,000 10,810 0.4158 0.420 0.400 0.420 0.400 0.420 26,000 0.4158 1.20%
2025-10-10 0 0.415 0.405 0.420 - - 0 0 - 0.415 0.405 0.420 - - 0 - 0.00%
2025-10-09 0 0.415 0.400 0.415 0.405 0.420 80,000 32,920 0.4115 0.415 0.400 0.415 0.405 0.420 80,000 0.4115 -1.19%
2025-10-08 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2025-10-06 0 0.420 0.420 0.450 0.420 0.420 16,000 6,800 0.4250 0.420 0.420 0.450 0.420 0.420 16,000 0.4250 -2.33%
2025-10-03 0 0.430 0.430 0.440 0.395 0.435 1,880,000 747,130 0.3974 0.430 0.430 0.440 0.395 0.435 1,880,000 0.3974 7.50%
2025-10-02 0 0.400 0.400 0.405 0.400 0.405 64,000 25,610 0.4002 0.400 0.400 0.405 0.400 0.405 64,000 0.4002 -1.23%
2025-09-30 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-09-29 0 0.405 0.400 0.405 0.400 0.405 26,000 10,490 0.4035 0.405 0.400 0.405 0.400 0.405 26,000 0.4035 0.00%
2025-09-26 0 0.405 0.400 0.405 0.400 0.405 312,000 125,660 0.4028 0.405 0.400 0.405 0.400 0.405 312,000 0.4028 0.00%
2025-09-25 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-09-24 0 0.405 0.390 0.405 0.395 0.405 282,000 112,680 0.3996 0.405 0.390 0.405 0.395 0.405 282,000 0.3996 0.00%
2025-09-23 0 0.405 0.400 0.405 0.395 0.405 204,000 81,060 0.3974 0.405 0.400 0.405 0.395 0.405 204,000 0.3974 0.00%
2025-09-22 0 0.405 0.400 0.405 0.395 0.405 112,000 44,870 0.4006 0.405 0.400 0.405 0.395 0.405 112,000 0.4006 0.00%
2025-09-19 0 0.405 0.400 0.405 0.390 0.405 246,000 98,380 0.3999 0.405 0.400 0.405 0.390 0.405 246,000 0.3999 0.00%
2025-09-18 0 0.405 0.400 0.405 0.400 0.405 346,000 139,570 0.4034 0.405 0.400 0.405 0.400 0.405 346,000 0.4034 0.00%
2025-09-17 0 0.405 0.400 0.405 0.400 0.405 66,000 26,690 0.4044 0.405 0.400 0.405 0.400 0.405 66,000 0.4044 0.00%
2025-09-16 0 0.405 0.400 0.405 0.400 0.405 110,000 44,110 0.4010 0.405 0.400 0.405 0.400 0.405 110,000 0.4010 0.00%
2025-09-15 0 0.405 0.400 0.405 0.400 0.405 204,000 81,800 0.4010 0.405 0.400 0.405 0.400 0.405 204,000 0.4010 0.00%
2025-09-12 0 0.405 0.395 0.405 0.390 0.410 950,000 373,320 0.3930 0.405 0.395 0.405 0.390 0.410 950,000 0.3930 2.53%
2025-09-11 0 0.395 0.390 0.395 0.390 0.395 242,000 94,650 0.3911 0.395 0.390 0.395 0.390 0.395 242,000 0.3911 0.00%
2025-09-10 0 0.395 0.390 0.395 0.380 0.395 444,000 174,870 0.3939 0.395 0.390 0.395 0.380 0.395 444,000 0.3939 0.00%
2025-09-09 0 0.395 0.390 0.395 0.390 0.410 774,000 304,760 0.3937 0.395 0.390 0.395 0.390 0.410 774,000 0.3937 -3.66%
2025-09-08 0 0.410 0.400 0.410 0.400 0.410 612,000 245,260 0.4008 0.410 0.400 0.410 0.400 0.410 612,000 0.4008 0.00%
2025-09-05 0 0.410 0.400 0.410 0.405 0.415 744,000 302,890 0.4071 0.410 0.400 0.410 0.405 0.415 744,000 0.4071 -2.38%
2025-09-04 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2025-09-03 0 0.420 0.420 0.435 0.420 0.435 404,000 170,570 0.4222 0.420 0.420 0.435 0.420 0.435 404,000 0.4222 0.00%
2025-09-02 0 0.420 0.420 0.445 0.415 0.435 206,000 87,790 0.4262 0.420 0.420 0.445 0.415 0.435 206,000 0.4262 -2.33%
2025-09-01 0 0.430 0.420 0.435 0.415 0.430 228,000 95,140 0.4173 0.430 0.420 0.435 0.415 0.430 228,000 0.4173 3.61%
2025-08-29 0 0.415 0.405 0.415 0.405 0.415 110,000 45,070 0.4097 0.415 0.405 0.415 0.405 0.415 110,000 0.4097 0.00%
2025-08-28 0 0.415 0.400 0.415 0.395 0.415 746,000 303,580 0.4069 0.415 0.400 0.415 0.395 0.415 746,000 0.4069 2.47%
2025-08-27 0 0.405 0.400 0.405 0.395 0.420 926,000 375,790 0.4058 0.405 0.400 0.405 0.395 0.420 926,000 0.4058 -1.22%
2025-08-26 0 0.410 0.405 0.410 0.400 0.415 1,192,000 482,800 0.4050 0.410 0.405 0.410 0.400 0.415 1,192,000 0.4050 0.00%
2025-08-25 0 0.410 0.405 0.410 0.400 0.420 496,000 203,080 0.4094 0.410 0.405 0.410 0.400 0.420 496,000 0.4094 3.80%
2025-08-22 0 0.395 0.395 0.400 0.390 0.450 3,062,000 1,231,920 0.4023 0.395 0.395 0.400 0.390 0.450 3,062,000 0.4023 -11.24%
2025-08-21 0 0.445 0.405 0.445 0.400 0.450 1,040,000 431,950 0.4153 0.445 0.405 0.445 0.400 0.450 1,040,000 0.4153 -1.11%
2025-08-20 0 0.450 0.450 0.455 0.400 0.480 1,220,000 545,930 0.4475 0.450 0.450 0.455 0.400 0.480 1,220,000 0.4475 11.11%
2025-08-19 0 0.405 0.405 0.425 0.405 0.470 1,854,000 816,610 0.4405 0.405 0.405 0.425 0.405 0.470 1,854,000 0.4405 -7.95%
2025-08-18 0 0.440 0.440 0.460 0.440 0.740 10,874,000 5,476,610 0.5036 0.440 0.440 0.460 0.440 0.740 10,874,000 0.5036 2.33%
2025-08-15 0 0.430 0.430 0.435 0.400 0.450 82,000 34,900 0.4256 0.430 0.430 0.435 0.400 0.450 82,000 0.4256 7.50%
2025-08-14 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.385 0.400 0.400 0.400 2,000 0.4000 3.90%
2025-08-13 0 0.385 0.385 0.400 0.380 0.390 744,000 286,610 0.3852 0.385 0.385 0.400 0.380 0.390 744,000 0.3852 1.32%
2025-08-12 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.00%
2025-08-11 0 0.380 0.380 0.415 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2025-08-08 0 0.380 0.380 0.415 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2025-08-07 0 0.380 0.380 0.390 0.380 0.390 34,000 13,220 0.3888 0.380 0.380 0.390 0.380 0.390 34,000 0.3888 0.00%
2025-08-06 0 0.380 0.380 0.415 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2025-08-05 0 0.380 0.375 0.410 0.380 0.400 54,000 21,460 0.3974 0.380 0.375 0.410 0.380 0.400 54,000 0.3974 2.70%
2025-08-04 0 0.370 0.370 0.380 0.370 0.380 4,000 1,500 0.3750 0.370 0.370 0.380 0.370 0.380 4,000 0.3750 -2.63%
2025-08-01 0 0.380 0.380 0.420 0.375 0.400 6,000 2,300 0.3833 0.380 0.380 0.420 0.375 0.400 6,000 0.3833 0.00%
2025-07-31 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-07-30 0 0.380 0.380 0.390 0.380 0.380 48,000 18,260 0.3804 0.380 0.380 0.390 0.380 0.380 48,000 0.3804 -2.56%
2025-07-29 0 0.390 0.385 0.400 0.385 0.385 14,000 5,390 0.3850 0.390 0.385 0.400 0.385 0.385 14,000 0.3850 -3.70%
2025-07-28 0 0.405 0.385 0.405 0.385 0.410 156,000 60,760 0.3895 0.405 0.385 0.405 0.385 0.410 156,000 0.3895 1.25%
2025-07-25 0 0.400 0.395 0.415 - - 0 0 - 0.400 0.395 0.415 - - 0 - 0.00%
2025-07-24 0 0.400 0.395 0.400 0.400 0.405 158,000 63,360 0.4010 0.400 0.395 0.400 0.400 0.405 158,000 0.4010 -3.61%
2025-07-23 0 0.415 0.410 0.435 0.400 0.415 174,000 72,270 0.4153 0.415 0.410 0.435 0.400 0.415 174,000 0.4153 -2.35%
2025-07-22 0 0.425 0.405 0.425 0.430 0.430 32,000 13,760 0.4300 0.425 0.405 0.425 0.430 0.430 32,000 0.4300 -1.16%
2025-07-21 0 0.430 0.415 0.430 0.400 0.430 288,000 119,160 0.4138 0.430 0.415 0.430 0.400 0.430 288,000 0.4138 10.26%
2025-07-18 0 0.390 0.390 0.425 0.390 0.400 292,000 115,920 0.3970 0.390 0.390 0.425 0.390 0.400 292,000 0.3970 2.63%
2025-07-17 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - -1.30%
2025-07-16 0 0.385 0.385 0.395 0.385 0.400 268,000 104,800 0.3910 0.385 0.385 0.395 0.385 0.400 268,000 0.3910 2.67%
2025-07-15 0 0.375 0.370 0.385 0.350 0.385 572,000 211,690 0.3701 0.375 0.370 0.385 0.350 0.385 572,000 0.3701 8.70%
2025-07-14 0 0.345 0.345 0.350 0.320 0.340 66,000 21,640 0.3279 0.345 0.345 0.350 0.320 0.340 66,000 0.3279 7.81%
2025-07-11 0 0.320 0.320 0.350 0.315 0.330 4,000 1,290 0.3225 0.320 0.320 0.350 0.315 0.330 4,000 0.3225 -3.03%
2025-07-10 0 0.330 0.330 0.350 0.330 0.330 32,000 10,560 0.3300 0.330 0.330 0.350 0.330 0.330 32,000 0.3300 0.00%
2025-07-09 0 0.330 0.325 0.350 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2025-07-08 0 0.330 0.315 0.350 - - 0 0 - 0.330 0.315 0.350 - - 0 - 0.00%
2025-07-07 0 0.330 0.330 0.350 0.315 0.320 12,000 3,830 0.3192 0.330 0.330 0.350 0.315 0.320 12,000 0.3192 3.13%
2025-07-04 0 0.320 0.320 0.350 0.310 0.315 52,000 16,370 0.3148 0.320 0.320 0.350 0.310 0.315 52,000 0.3148 0.00%
2025-07-03 0 0.320 0.315 0.350 0.320 0.320 22,000 7,040 0.3200 0.320 0.315 0.350 0.320 0.320 22,000 0.3200 1.59%
2025-07-02 0 0.315 0.315 0.350 0.310 0.315 66,000 20,510 0.3108 0.315 0.315 0.350 0.310 0.315 66,000 0.3108 -1.56%
2025-06-30 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2025-06-27 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 0.00%
2025-06-26 0 0.320 0.320 0.345 0.310 0.315 22,000 6,920 0.3145 0.320 0.320 0.345 0.310 0.315 22,000 0.3145 1.59%
2025-06-25 0 0.315 0.310 0.345 0.310 0.320 36,000 11,300 0.3139 0.315 0.310 0.345 0.310 0.320 36,000 0.3139 -1.56%
2025-06-24 0 0.320 0.320 0.335 0.315 0.315 12,000 3,780 0.3150 0.320 0.320 0.335 0.315 0.315 12,000 0.3150 -4.48%
2025-06-23 0 0.335 0.315 0.345 - - 0 0 - 0.335 0.315 0.345 - - 0 - 0.00%
2025-06-20 0 0.335 0.315 0.335 0.335 0.335 20,000 6,700 0.3350 0.335 0.315 0.335 0.335 0.335 20,000 0.3350 4.69%
2025-06-19 0 0.320 0.320 0.345 0.310 0.325 38,000 12,080 0.3179 0.320 0.320 0.345 0.310 0.325 38,000 0.3179 -1.54%
2025-06-18 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2025-06-17 0 0.325 0.315 0.325 0.325 0.330 58,000 19,130 0.3298 0.325 0.315 0.325 0.325 0.330 58,000 0.3298 -1.52%
2025-06-16 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2025-06-13 0 0.330 0.325 0.350 0.330 0.330 16,000 5,280 0.3300 0.330 0.325 0.350 0.330 0.330 16,000 0.3300 -2.94%
2025-06-12 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -1.45%
2025-06-11 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2025-06-10 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2025-06-09 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2025-06-06 0 0.345 0.345 0.350 - - 0 0 - 0.345 0.345 0.350 - - 0 - 0.00%
2025-06-05 0 0.345 0.330 0.350 0.330 0.350 280,000 96,840 0.3459 0.345 0.330 0.350 0.330 0.350 280,000 0.3459 -1.43%
2025-06-04 0 0.350 0.325 0.360 0.315 0.360 180,000 61,890 0.3438 0.350 0.325 0.360 0.315 0.360 180,000 0.3438 9.38%
2025-06-03 0 0.320 0.315 0.320 0.310 0.320 68,000 21,460 0.3156 0.320 0.315 0.320 0.310 0.320 68,000 0.3156 8.47%
2025-06-02 0 0.295 0.295 0.315 0.285 0.340 516,000 158,410 0.3070 0.295 0.295 0.315 0.285 0.340 516,000 0.3070 -4.84%
2025-05-30 0 0.310 0.310 0.335 0.300 0.310 364,000 110,790 0.3044 0.310 0.310 0.335 0.300 0.310 364,000 0.3044 1.64%
2025-05-29 0 0.305 0.300 0.305 0.305 0.310 1,192,000 367,540 0.3083 0.305 0.300 0.305 0.305 0.310 1,192,000 0.3083 -1.61%
2025-05-28 0 0.310 0.310 0.355 0.310 0.325 980,000 313,640 0.3200 0.310 0.310 0.355 0.310 0.325 980,000 0.3200 -3.12%
2025-05-27 0 0.320 0.320 0.355 0.320 0.335 1,166,000 379,560 0.3255 0.320 0.320 0.355 0.320 0.335 1,166,000 0.3255 -4.48%
2025-05-26 0 0.335 0.335 0.355 0.330 0.370 1,692,000 567,560 0.3354 0.335 0.335 0.355 0.330 0.370 1,692,000 0.3354 -8.22%
2025-05-23 0 0.365 0.340 0.370 0.335 0.370 656,000 232,360 0.3542 0.365 0.340 0.370 0.335 0.370 656,000 0.3542 -6.41%
2025-05-22 0 0.390 0.360 0.400 - - 0 0 - 0.390 0.360 0.400 - - 0 - 0.00%
2025-05-21 0 0.390 0.390 0.400 0.390 0.400 122,000 48,490 0.3975 0.390 0.390 0.400 0.390 0.400 122,000 0.3975 -1.27%
2025-05-20 0 0.395 0.395 0.405 0.395 0.400 6,000 2,380 0.3967 0.395 0.395 0.405 0.395 0.400 6,000 0.3967 -2.47%
2025-05-19 0 0.405 0.400 0.420 0.405 0.405 30,000 12,150 0.4050 0.405 0.400 0.420 0.405 0.405 30,000 0.4050 2.53%
2025-05-16 0 0.395 0.395 0.420 0.395 0.440 128,000 53,590 0.4187 0.395 0.395 0.420 0.395 0.440 128,000 0.4187 -10.23%
2025-05-15 0 0.440 0.405 0.440 0.400 0.445 124,000 50,490 0.4072 0.440 0.405 0.440 0.400 0.445 124,000 0.4072 10.00%
2025-05-14 0 0.400 0.395 0.430 0.400 0.410 142,000 57,330 0.4037 0.400 0.395 0.430 0.400 0.410 142,000 0.4037 -3.61%
2025-05-13 0 0.415 0.410 0.450 - - 0 0 - 0.415 0.410 0.450 - - 0 - 0.00%
2025-05-12 0 0.415 0.420 0.460 0.415 0.430 270,000 112,800 0.4178 0.415 0.420 0.460 0.415 0.430 270,000 0.4178 -3.49%
2025-05-09 0 0.430 0.430 0.445 0.425 0.430 12,000 5,150 0.4292 0.430 0.430 0.445 0.425 0.430 12,000 0.4292 0.00%
2025-05-08 0 0.430 0.425 0.440 0.430 0.440 128,000 55,670 0.4349 0.430 0.425 0.440 0.430 0.440 128,000 0.4349 -2.27%
2025-05-07 0 0.440 0.440 0.475 - - 0 0 - 0.440 0.440 0.475 - - 0 - 1.15%
2025-05-06 0 0.435 0.435 0.470 0.435 0.475 204,000 94,030 0.4609 0.435 0.435 0.470 0.435 0.475 204,000 0.4609 0.00%
2025-05-02 0 0.435 0.435 0.450 0.435 0.450 102,000 45,870 0.4497 0.435 0.435 0.450 0.435 0.450 102,000 0.4497 -3.33%
2025-04-30 0 0.450 0.435 0.450 0.435 0.450 72,000 31,530 0.4379 0.450 0.435 0.450 0.435 0.450 72,000 0.4379 0.00%
2025-04-29 0 0.450 0.440 0.450 0.450 0.475 36,000 16,440 0.4567 0.450 0.440 0.450 0.450 0.475 36,000 0.4567 2.27%
2025-04-28 0 0.440 0.440 0.470 - - 0 0 - 0.440 0.440 0.470 - - 0 - 0.00%
2025-04-25 0 0.440 0.440 0.475 0.430 0.475 62,000 27,930 0.4505 0.440 0.440 0.475 0.430 0.475 62,000 0.4505 2.33%
2025-04-24 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2025-04-23 0 0.430 0.435 0.480 0.430 0.475 12,000 5,610 0.4675 0.430 0.435 0.480 0.430 0.475 12,000 0.4675 -1.15%
2025-04-22 0 0.435 0.435 0.500 0.435 0.480 10,000 4,710 0.4710 0.435 0.435 0.500 0.435 0.480 10,000 0.4710 0.00%
2025-04-17 0 0.435 0.425 0.465 0.435 0.435 4,000 1,740 0.4350 0.435 0.425 0.465 0.435 0.435 4,000 0.4350 0.00%
2025-04-16 0 0.435 0.430 0.480 - - 0 0 - 0.435 0.430 0.480 - - 0 - 0.00%
2025-04-15 0 0.435 0.435 0.480 - - 0 0 - 0.435 0.435 0.480 - - 0 - 0.00%
2025-04-14 0 0.435 0.410 0.480 - - 0 0 - 0.435 0.410 0.480 - - 0 - 0.00%
2025-04-11 0 0.435 0.410 0.485 - - 0 0 - 0.435 0.410 0.485 - - 0 - 0.00%
2025-04-10 0 0.435 0.435 0.480 0.420 0.435 6,000 2,550 0.4250 0.435 0.435 0.480 0.420 0.435 6,000 0.4250 -12.12%
2025-04-09 0 0.495 0.410 0.500 - - 0 0 - 0.495 0.410 0.500 - - 0 - 0.00%
2025-04-08 0 0.495 0.410 0.500 - - 0 0 - 0.495 0.410 0.500 - - 0 - 0.00%
2025-04-07 0 0.495 0.490 0.510 - - 0 0 - 0.495 0.490 0.510 - - 0 - 0.00%
2025-04-03 0 0.495 0.490 0.495 0.495 0.495 22,000 10,890 0.4950 0.495 0.490 0.495 0.495 0.495 22,000 0.4950 0.00%
2025-04-02 0 0.495 0.490 0.510 - - 0 0 - 0.495 0.490 0.510 - - 0 - 0.00%
2025-04-01 0 0.495 0.490 0.500 0.495 0.500 122,000 60,470 0.4957 0.495 0.490 0.500 0.495 0.500 122,000 0.4957 -1.00%
2025-03-31 0 0.500 0.495 0.520 0.490 0.510 80,000 40,050 0.5006 0.500 0.495 0.520 0.490 0.510 80,000 0.5006 0.00%
2025-03-28 0 0.500 0.490 0.500 0.455 0.530 122,000 61,720 0.5059 0.500 0.490 0.500 0.455 0.530 122,000 0.5059 7.53%
2025-03-27 0 0.465 0.455 0.530 - - 0 0 - 0.465 0.455 0.530 - - 0 - 0.00%
2025-03-26 0 0.465 0.460 0.520 0.465 0.465 22,000 10,230 0.4650 0.465 0.460 0.520 0.465 0.465 22,000 0.4650 1.09%
2025-03-25 0 0.460 0.455 0.540 0.460 0.460 12,000 5,520 0.4600 0.460 0.455 0.540 0.460 0.460 12,000 0.4600 1.10%
2025-03-24 0 0.455 0.455 0.530 0.455 0.455 12,000 5,860 0.4883 0.455 0.455 0.530 0.455 0.455 12,000 0.4883 -2.15%
2025-03-21 0 0.465 0.455 0.480 - - 0 0 - 0.465 0.455 0.480 - - 0 - 0.00%
2025-03-20 0 0.465 0.465 0.480 - - 0 0 - 0.465 0.465 0.480 - - 0 - 0.00%
2025-03-19 0 0.465 0.465 0.485 0.455 0.455 4,000 1,820 0.4550 0.465 0.465 0.485 0.455 0.455 4,000 0.4550 3.33%
2025-03-18 0 0.450 0.450 0.480 - - 0 0 - 0.450 0.450 0.480 - - 0 - 0.00%
2025-03-17 0 0.450 0.450 0.475 - - 0 0 - 0.450 0.450 0.475 - - 0 - 0.00%
2025-03-14 0 0.450 0.450 0.485 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.485 0.450 0.450 4,000 0.4500 0.00%
2025-03-13 0 0.450 0.415 0.450 0.410 0.450 50,000 22,380 0.4476 0.450 0.415 0.450 0.410 0.450 50,000 0.4476 -1.10%
2025-03-12 0 0.455 0.415 0.455 0.455 0.455 46,000 20,860 0.4535 0.455 0.415 0.455 0.455 0.455 46,000 0.4535 7.06%
2025-03-11 0 0.425 0.425 0.435 0.415 0.460 10,000 4,360 0.4360 0.425 0.425 0.435 0.415 0.460 10,000 0.4360 -8.60%
2025-03-10 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - 0.00%
2025-03-07 0 0.465 0.410 0.465 0.405 0.475 44,000 20,670 0.4698 0.465 0.410 0.465 0.405 0.475 44,000 0.4698 14.81%
2025-03-06 0 0.405 0.405 0.475 0.405 0.485 8,000 3,720 0.4650 0.405 0.405 0.475 0.405 0.485 8,000 0.4650 -2.41%
2025-03-05 0 0.415 0.415 0.490 0.400 0.405 8,000 3,220 0.4025 0.415 0.415 0.490 0.400 0.405 8,000 0.4025 1.22%
2025-03-04 0 0.410 0.405 0.495 0.400 0.500 16,000 6,620 0.4138 0.410 0.405 0.495 0.400 0.500 16,000 0.4138 2.50%
2025-03-03 0 0.400 0.400 0.405 0.400 0.405 14,000 5,660 0.4043 0.400 0.400 0.405 0.400 0.405 14,000 0.4043 -2.44%
2025-02-28 0 0.410 0.405 0.480 - - 0 0 - 0.410 0.405 0.480 - - 0 - 0.00%
2025-02-27 0 0.410 0.410 0.480 0.405 0.410 22,000 8,930 0.4059 0.410 0.410 0.480 0.405 0.410 22,000 0.4059 0.00%
2025-02-26 0 0.410 0.410 0.530 0.410 0.420 98,000 41,140 0.4198 0.410 0.410 0.530 0.410 0.420 98,000 0.4198 -6.82%
2025-02-25 0 0.440 0.420 0.540 - - 0 0 - 0.440 0.420 0.540 - - 0 - 0.00%
2025-02-24 0 0.440 0.420 0.550 - - 0 0 - 0.440 0.420 0.550 - - 0 - 0.00%
2025-02-21 0 0.440 0.420 0.530 - - 0 0 - 0.440 0.420 0.530 - - 0 - 0.00%
2025-02-20 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2025-02-19 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2025-02-18 0 0.440 0.420 0.530 - - 0 0 - 0.440 0.420 0.530 - - 0 - 0.00%
2025-02-17 0 0.440 0.420 0.450 0.440 0.450 4,000 1,780 0.4450 0.440 0.420 0.450 0.440 0.450 4,000 0.4450 0.00%
2025-02-14 0 0.440 0.440 0.500 0.400 0.435 6,000 2,510 0.4183 0.440 0.440 0.500 0.400 0.435 6,000 0.4183 -10.20%
2025-02-13 0 0.490 0.490 0.495 0.490 0.540 132,000 67,160 0.5088 0.490 0.490 0.495 0.490 0.540 132,000 0.5088 15.29%
2025-02-12 0 0.425 0.420 0.495 - - 0 0 - 0.425 0.420 0.495 - - 0 - 0.00%
2025-02-11 0 0.425 0.425 0.495 - - 0 0 - 0.425 0.425 0.495 - - 0 - 3.66%
2025-02-10 0 0.410 0.415 0.495 0.410 0.420 8,000 3,300 0.4125 0.410 0.415 0.495 0.410 0.420 8,000 0.4125 -3.53%
2025-02-07 0 0.425 0.420 0.495 - - 0 0 - 0.425 0.420 0.495 - - 0 - 0.00%
2025-02-06 0 0.425 0.420 0.495 - - 0 0 - 0.425 0.420 0.495 - - 0 - 0.00%
2025-02-05 0 0.425 0.420 0.485 - - 0 0 - 0.425 0.420 0.485 - - 0 - 0.00%
2025-02-04 0 0.425 0.425 0.485 0.420 0.430 6,000 2,550 0.4250 0.425 0.425 0.485 0.420 0.430 6,000 0.4250 -12.37%
2025-02-03 0 0.485 0.420 0.490 - - 0 0 - 0.485 0.420 0.490 - - 0 - 0.00%
2025-01-28 0 0.485 0.420 0.490 - - 0 0 - 0.485 0.420 0.490 - - 0 - 0.00%
2025-01-27 0 0.485 0.415 0.485 0.380 0.485 40,000 17,210 0.4303 0.485 0.415 0.485 0.380 0.485 40,000 0.4303 18.29%
2025-01-24 0 0.410 0.410 0.430 0.405 0.430 4,000 1,670 0.4175 0.410 0.410 0.430 0.405 0.430 4,000 0.4175 -4.65%
2025-01-23 0 0.430 0.430 0.445 0.420 0.445 172,000 74,340 0.4322 0.430 0.430 0.445 0.420 0.445 172,000 0.4322 -4.44%
2025-01-22 0 0.450 0.420 0.450 0.420 0.450 6,000 2,560 0.4267 0.450 0.420 0.450 0.420 0.450 6,000 0.4267 0.00%
2025-01-21 0 0.450 0.420 0.485 0.415 0.450 8,000 3,530 0.4413 0.450 0.420 0.485 0.415 0.450 8,000 0.4413 0.00%
2025-01-20 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 5.88%
2025-01-17 0 0.425 0.430 0.495 0.425 0.470 16,000 7,360 0.4600 0.425 0.430 0.495 0.425 0.470 16,000 0.4600 -11.46%
2025-01-16 0 0.480 0.460 0.495 - - 0 0 - 0.480 0.460 0.495 - - 0 - 0.00%
2025-01-15 0 0.480 0.415 0.495 - - 0 0 - 0.480 0.415 0.495 - - 0 - 0.00%
2025-01-14 0 0.480 0.480 0.485 0.480 0.480 68,000 32,640 0.4800 0.480 0.480 0.485 0.480 0.480 68,000 0.4800 0.00%
2025-01-13 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2025-01-10 0 0.480 0.470 0.500 0.470 0.500 96,000 46,540 0.4848 0.480 0.470 0.500 0.470 0.500 96,000 0.4848 -12.73%
2025-01-09 0 0.550 0.510 0.550 0.500 0.550 344,000 180,700 0.5253 0.550 0.510 0.550 0.500 0.550 344,000 0.5253 12.24%
2025-01-08 0 0.490 0.460 0.490 0.455 0.490 180,000 83,820 0.4657 0.490 0.460 0.490 0.455 0.490 180,000 0.4657 -1.01%
2025-01-07 0 0.495 0.460 0.500 0.470 0.495 6,000 2,890 0.4817 0.495 0.460 0.500 0.470 0.495 6,000 0.4817 -2.94%
2025-01-06 0 0.510 0.490 0.510 0.490 0.510 6,000 2,980 0.4967 0.510 0.490 0.510 0.490 0.510 6,000 0.4967 5.15%
2025-01-03 0 0.485 0.470 0.530 - - 0 0 - 0.485 0.470 0.530 - - 0 - 0.00%
2025-01-02 0 0.485 0.470 0.530 - - 0 0 - 0.485 0.470 0.530 - - 0 - 0.00%
2024-12-31 0 0.485 0.470 0.530 - - 0 0 - 0.485 0.470 0.530 - - 0 - 0.00%
2024-12-30 0 0.485 0.470 0.500 - - 0 0 - 0.485 0.470 0.500 - - 0 - 0.00%
2024-12-27 0 0.485 0.485 0.530 0.485 0.510 24,000 12,140 0.5058 0.485 0.485 0.530 0.485 0.510 24,000 0.5058 -4.90%
2024-12-24 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.510 0.510 0.530 0.510 0.510 4,000 0.5100 5.15%
2024-12-23 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2024-12-20 0 0.485 0.470 0.510 0.485 0.490 10,000 4,870 0.4870 0.485 0.470 0.510 0.485 0.490 10,000 0.4870 -1.02%
2024-12-19 0 0.490 0.485 0.510 0.465 0.520 260,000 134,030 0.5155 0.490 0.485 0.510 0.465 0.520 260,000 0.5155 -3.92%
2024-12-18 0 0.510 0.470 0.560 0.510 0.520 120,000 62,340 0.5195 0.510 0.470 0.560 0.510 0.520 120,000 0.5195 0.00%
2024-12-17 0 0.510 0.510 0.530 0.510 0.590 726,000 404,340 0.5569 0.510 0.510 0.530 0.510 0.590 726,000 0.5569 -8.93%
2024-12-16 0 0.560 0.530 0.560 0.540 0.600 102,000 58,760 0.5761 0.560 0.530 0.560 0.540 0.600 102,000 0.5761 -12.50%
2024-12-13 0 0.640 0.550 0.690 - - 0 0 - 0.640 0.550 0.690 - - 0 - 0.00%
2024-12-12 0 0.640 0.600 0.700 0.640 0.640 32,000 20,480 0.6400 0.640 0.600 0.700 0.640 0.640 32,000 0.6400 -4.48%
2024-12-11 0 0.670 0.640 0.710 0.670 0.670 8,000 5,360 0.6700 0.670 0.640 0.710 0.670 0.670 8,000 0.6700 0.00%
2024-12-10 0 0.670 0.670 0.710 0.660 0.720 788,000 566,000 0.7183 0.670 0.670 0.710 0.660 0.720 788,000 0.7183 -5.63%
2024-12-09 0 0.710 0.710 0.770 0.620 0.790 1,160,000 875,940 0.7551 0.710 0.710 0.770 0.620 0.790 1,160,000 0.7551 22.41%
2024-12-06 0 0.580 0.580 0.620 0.580 0.620 1,006,000 618,440 0.6148 0.580 0.580 0.620 0.580 0.620 1,006,000 0.6148 -3.33%
2024-12-05 0 0.600 0.590 0.610 0.600 0.600 18,000 10,720 0.5956 0.600 0.590 0.610 0.600 0.600 18,000 0.5956 3.45%
2024-12-04 0 0.580 0.520 0.610 0.520 0.580 1,202,000 679,720 0.5655 0.580 0.520 0.610 0.520 0.580 1,202,000 0.5655 1.75%
2024-12-03 0 0.570 0.520 0.700 0.570 0.570 4,000 2,280 0.5700 0.570 0.520 0.700 0.570 0.570 4,000 0.5700 -1.72%
2024-12-02 0 0.580 0.570 0.700 - - 0 0 - 0.580 0.570 0.700 - - 0 - 0.00%
2024-11-29 0 0.580 0.570 0.630 - - 0 0 - 0.580 0.570 0.630 - - 0 - 0.00%
2024-11-28 0 0.580 0.550 0.700 - - 0 0 - 0.580 0.550 0.700 - - 0 - 0.00%
2024-11-27 0 0.580 0.530 0.700 - - 0 0 - 0.580 0.530 0.700 - - 0 - 0.00%
2024-11-26 0 0.580 0.530 0.640 - - 0 0 - 0.580 0.530 0.640 - - 0 - 0.00%
2024-11-25 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2024-11-22 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-11-21 0 0.580 0.550 0.700 - - 0 0 - 0.580 0.550 0.700 - - 0 - 0.00%
2024-11-20 0 0.580 0.580 0.680 - - 0 0 - 0.580 0.580 0.680 - - 0 - 3.57%
2024-11-19 0 0.560 0.550 0.620 0.560 0.560 4,000 2,240 0.5600 0.560 0.550 0.620 0.560 0.560 4,000 0.5600 5.66%
2024-11-18 0 0.530 0.530 0.570 0.530 0.530 6,000 3,180 0.5300 0.530 0.530 0.570 0.530 0.530 6,000 0.5300 -3.64%
2024-11-15 0 0.550 0.510 0.640 0.550 0.550 6,000 3,300 0.5500 0.550 0.510 0.640 0.550 0.550 6,000 0.5500 -5.17%
2024-11-14 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2024-11-13 0 0.580 0.540 0.600 0.530 0.590 40,000 23,460 0.5865 0.580 0.540 0.600 0.530 0.590 40,000 0.5865 1.75%
2024-11-12 0 0.570 0.570 0.600 0.570 0.570 4,000 2,280 0.5700 0.570 0.570 0.600 0.570 0.570 4,000 0.5700 5.56%
2024-11-11 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2024-11-08 0 0.540 0.540 0.590 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2024-11-07 0 0.540 0.540 0.590 0.520 0.600 4,000 2,240 0.5600 0.540 0.540 0.590 0.520 0.600 4,000 0.5600 0.00%
2024-11-06 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2024-11-05 0 0.540 0.520 0.630 - - 0 0 - 0.540 0.520 0.630 - - 0 - 0.00%
2024-11-04 0 0.540 0.540 0.640 0.540 0.540 6,000 3,260 0.5433 0.540 0.540 0.640 0.540 0.540 6,000 0.5433 0.00%
2024-11-01 0 0.540 0.540 0.550 0.520 0.590 202,000 112,540 0.5571 0.540 0.540 0.550 0.520 0.590 202,000 0.5571 -8.47%
2024-10-31 0 0.590 0.590 0.650 - - 0 0 - 0.590 0.590 0.650 - - 0 - 0.00%
2024-10-30 0 0.590 0.590 0.650 0.590 0.590 24,000 14,160 0.5900 0.590 0.590 0.650 0.590 0.590 24,000 0.5900 1.72%
2024-10-29 0 0.580 0.580 0.630 0.580 0.670 42,000 27,220 0.6481 0.580 0.580 0.630 0.580 0.670 42,000 0.6481 -1.69%
2024-10-28 0 0.590 0.570 0.600 0.550 0.590 174,000 98,680 0.5671 0.590 0.570 0.600 0.550 0.590 174,000 0.5671 -7.81%
2024-10-25 0 0.640 0.590 0.690 - - 0 0 - 0.640 0.590 0.690 - - 0 - 0.00%
2024-10-24 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2024-10-23 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2024-10-22 0 0.640 0.590 0.690 - - 0 0 - 0.640 0.590 0.690 - - 0 - 0.00%
2024-10-21 0 0.640 0.600 0.680 0.640 0.680 42,000 28,320 0.6743 0.640 0.600 0.680 0.640 0.680 42,000 0.6743 -5.88%
2024-10-18 0 0.680 0.620 0.680 0.680 0.680 34,000 23,120 0.6800 0.680 0.620 0.680 0.680 0.680 34,000 0.6800 11.48%
2024-10-17 0 0.610 0.610 0.750 - - 0 0 - 0.610 0.610 0.750 - - 0 - 0.00%
2024-10-16 0 0.610 0.610 0.660 0.540 0.680 78,000 51,320 0.6579 0.610 0.610 0.660 0.540 0.680 78,000 0.6579 -10.29%
2024-10-15 0 0.680 0.680 0.710 0.680 0.690 164,000 112,420 0.6855 0.680 0.680 0.710 0.680 0.690 164,000 0.6855 0.00%
2024-10-14 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2024-10-10 0 0.680 0.600 0.710 0.680 0.680 188,000 127,840 0.6800 0.680 0.600 0.710 0.680 0.680 188,000 0.6800 0.00%
2024-10-09 0 0.680 0.660 0.710 0.660 0.680 208,000 141,040 0.6781 0.680 0.660 0.710 0.660 0.680 208,000 0.6781 -1.45%
2024-10-08 0 0.690 0.600 0.690 0.670 0.700 198,000 133,420 0.6738 0.690 0.600 0.690 0.670 0.700 198,000 0.6738 2.99%
2024-10-07 0 0.670 0.670 0.680 0.600 0.670 360,000 232,820 0.6467 0.670 0.670 0.680 0.600 0.670 360,000 0.6467 13.56%
2024-10-04 0 0.590 0.600 0.650 0.530 0.700 1,470,000 826,820 0.5625 0.590 0.600 0.650 0.530 0.700 1,470,000 0.5625 -18.06%
2024-10-03 0 0.720 0.700 0.760 - - 0 0 - 0.720 0.700 0.760 - - 0 - 0.00%
2024-10-02 0 0.720 0.710 0.740 0.710 0.760 114,000 84,000 0.7368 0.720 0.710 0.740 0.710 0.760 114,000 0.7368 -2.70%
2024-09-30 0 0.740 0.730 0.740 0.700 0.740 362,000 262,720 0.7257 0.740 0.730 0.740 0.700 0.740 362,000 0.7257 -1.33%
2024-09-27 0 0.750 0.750 0.780 0.730 0.780 438,000 333,320 0.7610 0.750 0.750 0.780 0.730 0.780 438,000 0.7610 -3.85%
2024-09-26 0 0.780 0.780 0.840 0.780 0.790 26,000 20,320 0.7815 0.780 0.780 0.840 0.780 0.790 26,000 0.7815 0.00%
2024-09-25 0 0.780 0.770 0.780 0.770 0.810 20,000 15,680 0.7840 0.780 0.770 0.780 0.770 0.810 20,000 0.7840 0.00%
2024-09-24 0 0.780 0.640 0.770 0.760 0.780 66,000 51,280 0.7770 0.780 0.640 0.770 0.760 0.780 66,000 0.7770 2.63%
2024-09-23 0 0.760 0.760 0.790 0.680 0.780 46,000 35,280 0.7670 0.760 0.760 0.790 0.680 0.780 46,000 0.7670 -5.00%
2024-09-20 0 0.800 0.780 0.790 0.790 0.830 342,000 271,300 0.7933 0.800 0.780 0.790 0.790 0.830 342,000 0.7933 1.27%
2024-09-19 0 0.790 0.760 0.800 0.790 0.870 440,000 351,940 0.7999 0.790 0.760 0.800 0.790 0.870 440,000 0.7999 -1.25%
2024-09-17 0 0.800 0.800 0.850 0.800 0.810 38,000 30,520 0.8032 0.800 0.800 0.850 0.800 0.810 38,000 0.8032 0.00%
2024-09-16 0 0.800 0.800 0.810 0.800 0.810 50,000 40,400 0.8080 0.800 0.800 0.810 0.800 0.810 50,000 0.8080 -6.98%
2024-09-13 0 0.860 0.830 0.870 0.820 0.860 308,000 262,340 0.8518 0.860 0.830 0.870 0.820 0.860 308,000 0.8518 3.61%
2024-09-12 0 0.830 0.810 0.830 0.790 0.840 200,000 164,600 0.8230 0.830 0.810 0.830 0.790 0.840 200,000 0.8230 2.47%
2024-09-11 0 0.810 0.810 0.840 0.810 0.840 304,000 251,060 0.8259 0.810 0.810 0.840 0.810 0.840 304,000 0.8259 -4.71%
2024-09-10 0 0.850 0.760 0.850 0.800 0.850 362,000 299,300 0.8268 0.850 0.760 0.850 0.800 0.850 362,000 0.8268 2.41%
2024-09-09 0 0.830 0.820 0.850 0.830 0.860 312,000 261,580 0.8384 0.830 0.820 0.850 0.830 0.860 312,000 0.8384 -2.35%
2024-09-05 0 0.850 0.820 0.870 0.850 0.870 92,000 78,240 0.8504 0.850 0.820 0.870 0.850 0.870 92,000 0.8504 1.19%
2024-09-04 0 0.840 0.840 0.870 0.840 0.870 148,000 127,060 0.8585 0.840 0.840 0.870 0.840 0.870 148,000 0.8585 2.44%
2024-09-03 0 0.820 0.820 0.840 0.820 0.830 228,000 188,740 0.8278 0.820 0.820 0.840 0.820 0.830 228,000 0.8278 0.00%
2024-09-02 0 0.820 0.790 0.840 0.800 0.820 288,000 232,060 0.8058 0.820 0.790 0.840 0.800 0.820 288,000 0.8058 -2.38%
2024-08-30 0 0.840 0.810 0.840 0.820 0.880 80,000 67,400 0.8425 0.840 0.810 0.840 0.820 0.880 80,000 0.8425 3.70%
2024-08-29 0 0.810 0.810 0.840 0.800 0.870 148,000 122,200 0.8257 0.810 0.810 0.840 0.800 0.870 148,000 0.8257 -2.41%
2024-08-28 0 0.830 0.830 0.850 0.830 0.860 74,000 62,140 0.8397 0.830 0.830 0.850 0.830 0.860 74,000 0.8397 0.00%
2024-08-27 0 0.830 0.830 0.860 0.830 0.900 1,070,000 900,240 0.8413 0.830 0.830 0.860 0.830 0.900 1,070,000 0.8413 -10.75%
2024-08-26 0 0.930 0.900 0.930 0.900 0.930 504,000 467,800 0.9282 0.930 0.900 0.930 0.900 0.930 504,000 0.9282 3.33%
2024-08-23 0 0.900 0.880 0.920 0.820 0.950 2,272,000 2,037,720 0.8969 0.900 0.880 0.920 0.820 0.950 2,272,000 0.8969 -3.23%
2024-08-22 0 0.930 0.920 0.930 0.920 0.930 42,000 38,720 0.9219 0.930 0.920 0.930 0.920 0.930 42,000 0.9219 -1.06%
2024-08-21 0 0.940 0.920 0.940 0.900 0.940 310,000 284,140 0.9166 0.940 0.920 0.940 0.900 0.940 310,000 0.9166 1.08%
2024-08-20 0 0.930 0.910 0.930 0.910 0.930 158,000 145,500 0.9209 0.930 0.910 0.930 0.910 0.930 158,000 0.9209 -2.11%
2024-08-19 0 0.950 0.900 0.950 0.880 0.950 1,056,000 1,000,360 0.9473 0.950 0.900 0.950 0.880 0.950 1,056,000 0.9473 3.26%
2024-08-16 0 0.920 0.910 0.930 0.890 0.920 22,000 19,760 0.8982 0.920 0.910 0.930 0.890 0.920 22,000 0.8982 -1.08%
2024-08-15 0 0.930 0.890 0.930 0.900 0.940 54,000 49,180 0.9107 0.930 0.890 0.930 0.900 0.940 54,000 0.9107 1.09%
2024-08-14 0 0.920 0.890 0.920 0.830 0.930 312,000 284,620 0.9122 0.920 0.890 0.920 0.830 0.930 312,000 0.9122 4.55%
2024-08-13 0 0.880 0.850 0.900 0.880 0.880 36,000 31,680 0.8800 0.880 0.850 0.900 0.880 0.880 36,000 0.8800 0.00%
2024-08-12 0 0.880 0.850 0.890 0.840 0.880 66,000 56,280 0.8527 0.880 0.850 0.890 0.840 0.880 66,000 0.8527 4.76%
2024-08-09 0 0.840 0.850 0.880 0.810 0.890 434,000 373,000 0.8594 0.840 0.850 0.880 0.810 0.890 434,000 0.8594 -4.55%
2024-08-08 0 0.880 0.850 0.880 0.850 0.910 508,000 443,600 0.8732 0.880 0.850 0.880 0.850 0.910 508,000 0.8732 -2.22%
2024-08-07 0 0.900 0.870 0.920 0.820 0.900 150,000 134,200 0.8947 0.900 0.870 0.920 0.820 0.900 150,000 0.8947 -4.26%
2024-08-06 0 0.940 0.920 0.940 0.910 0.960 1,358,000 1,279,100 0.9419 0.940 0.920 0.940 0.910 0.960 1,358,000 0.9419 -2.08%
2024-08-05 0 0.960 0.920 0.960 0.870 0.970 4,910,000 4,669,460 0.9510 0.960 0.920 0.960 0.870 0.970 4,910,000 0.9510 12.94%
2024-08-02 0 0.850 0.850 0.870 0.820 0.890 214,000 180,420 0.8431 0.850 0.850 0.870 0.820 0.890 214,000 0.8431 -1.16%
2024-08-01 0 0.860 0.860 0.890 0.850 0.900 462,000 411,200 0.8900 0.860 0.860 0.890 0.850 0.900 462,000 0.8900 4.88%
2024-07-31 0 0.820 0.820 1.000 0.730 0.900 976,000 841,820 0.8625 0.820 0.820 1.000 0.730 0.900 976,000 0.8625 2.50%
2024-07-30 0 0.800 0.790 0.810 0.660 0.810 80,000 63,080 0.7885 0.800 0.790 0.810 0.660 0.810 80,000 0.7885 1.27%
2024-07-29 0 0.790 0.770 0.820 0.780 0.800 86,000 68,040 0.7912 0.790 0.770 0.820 0.780 0.800 86,000 0.7912 1.28%
2024-07-26 0 0.780 0.770 0.800 0.750 0.830 150,000 112,960 0.7531 0.780 0.770 0.800 0.750 0.830 150,000 0.7531 -2.50%
2024-07-25 0 0.800 0.800 0.820 0.780 0.810 794,000 624,080 0.7860 0.800 0.800 0.820 0.780 0.810 794,000 0.7860 1.27%
2024-07-24 0 0.790 0.750 0.790 0.790 0.830 372,000 296,760 0.7977 0.790 0.750 0.790 0.790 0.830 372,000 0.7977 -4.82%
2024-07-23 0 0.830 0.820 0.850 0.830 0.830 220,000 182,600 0.8300 0.830 0.820 0.850 0.830 0.830 220,000 0.8300 0.00%
2024-07-22 0 0.830 0.830 0.890 0.810 0.830 298,000 246,120 0.8259 0.830 0.830 0.890 0.810 0.830 298,000 0.8259 5.06%
2024-07-19 0 0.790 0.790 0.830 0.790 0.790 2,000 1,580 0.7900 0.790 0.790 0.830 0.790 0.790 2,000 0.7900 -2.47%
2024-07-18 0 0.810 0.810 0.850 0.800 0.850 24,000 19,900 0.8292 0.810 0.810 0.850 0.800 0.850 24,000 0.8292 -2.41%
2024-07-17 0 0.830 0.800 0.830 0.800 0.830 74,000 61,080 0.8254 0.830 0.800 0.830 0.800 0.830 74,000 0.8254 -2.35%
2024-07-16 0 0.850 0.800 0.860 0.750 0.850 618,000 482,740 0.7811 0.850 0.800 0.860 0.750 0.850 618,000 0.7811 1.19%
2024-07-15 0 0.840 0.820 0.850 0.790 0.840 214,000 177,280 0.8284 0.840 0.820 0.850 0.790 0.840 214,000 0.8284 1.20%
2024-07-12 0 0.830 0.830 0.870 0.830 0.850 6,000 5,020 0.8367 0.830 0.830 0.870 0.830 0.850 6,000 0.8367 0.00%
2024-07-11 0 0.830 0.830 0.870 0.830 0.850 44,000 37,320 0.8482 0.830 0.830 0.870 0.830 0.850 44,000 0.8482 -1.19%
2024-07-10 0 0.840 0.820 0.840 0.760 0.890 116,000 97,380 0.8395 0.840 0.820 0.840 0.760 0.890 116,000 0.8395 0.00%
2024-07-09 0 0.840 0.830 0.860 0.790 0.850 278,000 230,620 0.8296 0.840 0.830 0.860 0.790 0.850 278,000 0.8296 0.00%
2024-07-08 0 0.840 0.830 0.850 0.820 0.860 194,000 161,260 0.8312 0.840 0.830 0.850 0.820 0.860 194,000 0.8312 -3.45%
2024-07-05 0 0.870 0.860 0.870 0.860 0.900 1,042,000 915,440 0.8785 0.870 0.860 0.870 0.860 0.900 1,042,000 0.8785 -4.40%
2024-07-04 0 0.910 0.900 0.950 0.910 0.960 2,896,000 2,751,660 0.9502 0.910 0.900 0.950 0.910 0.960 2,896,000 0.9502 0.00%
2024-07-03 0 0.910 0.910 0.930 0.910 0.950 344,000 321,800 0.9355 0.910 0.910 0.930 0.910 0.950 344,000 0.9355 -2.15%
2024-07-02 0 0.930 0.910 0.930 0.890 0.970 1,114,000 1,030,700 0.9252 0.930 0.910 0.930 0.890 0.970 1,114,000 0.9252 3.33%
2024-06-28 0 0.900 0.900 0.910 0.760 0.900 1,572,000 1,394,520 0.8871 0.900 0.900 0.910 0.760 0.900 1,572,000 0.8871 15.38%
2024-06-27 0 0.780 0.780 0.830 0.780 0.830 40,000 31,980 0.7995 0.780 0.780 0.830 0.780 0.830 40,000 0.7995 -2.50%
2024-06-26 0 0.800 0.760 0.800 0.760 0.800 188,000 144,700 0.7697 0.800 0.760 0.800 0.760 0.800 188,000 0.7697 0.00%
2024-06-25 0 0.800 0.780 0.800 0.720 0.800 262,000 199,500 0.7615 0.800 0.780 0.800 0.720 0.800 262,000 0.7615 -1.23%
2024-06-24 0 0.810 0.800 0.850 0.790 0.830 526,000 426,760 0.8113 0.810 0.800 0.850 0.790 0.830 526,000 0.8113 -3.57%
2024-06-21 0 0.840 0.840 0.850 0.800 0.910 1,532,000 1,322,520 0.8633 0.840 0.840 0.850 0.800 0.910 1,532,000 0.8633 -6.67%
2024-06-20 0 0.900 0.880 0.910 0.860 0.920 2,214,000 1,974,240 0.8917 0.900 0.880 0.910 0.860 0.920 2,214,000 0.8917 0.00%
2024-06-19 0 0.900 0.860 0.900 0.760 0.900 3,174,000 2,755,440 0.8681 0.900 0.860 0.900 0.760 0.900 3,174,000 0.8681 18.42%
2024-06-18 0 0.760 0.770 0.790 0.750 0.870 1,978,000 1,636,600 0.8274 0.760 0.770 0.790 0.750 0.870 1,978,000 0.8274 -11.63%
2024-06-17 0 0.860 0.800 0.860 0.750 0.890 1,734,000 1,390,380 0.8018 0.860 0.800 0.860 0.750 0.890 1,734,000 0.8018 8.86%
2024-06-14 0 0.790 0.740 0.790 0.650 0.790 564,000 406,360 0.7205 0.790 0.740 0.790 0.650 0.790 564,000 0.7205 23.44%
2024-06-13 0 0.640 0.640 0.660 0.640 0.670 124,000 81,300 0.6556 0.640 0.640 0.660 0.640 0.670 124,000 0.6556 -4.48%
2024-06-12 0 0.670 0.630 0.670 0.610 0.680 470,000 301,540 0.6416 0.670 0.630 0.670 0.610 0.680 470,000 0.6416 15.52%
2024-06-11 0 0.580 0.580 0.610 0.550 0.600 390,000 220,020 0.5642 0.580 0.580 0.610 0.550 0.600 390,000 0.5642 -4.92%
2024-06-07 0 0.610 0.590 0.610 0.560 0.630 476,000 291,780 0.6130 0.610 0.590 0.610 0.560 0.630 476,000 0.6130 1.67%
2024-06-06 0 0.600 0.590 0.600 0.530 0.630 756,000 452,040 0.5979 0.600 0.590 0.600 0.530 0.630 756,000 0.5979 9.09%
2024-06-05 0 0.550 0.530 0.570 0.500 0.670 4,674,000 2,665,580 0.5703 0.550 0.530 0.570 0.500 0.670 4,674,000 0.5703 -15.38%
2024-06-04 0 0.650 0.620 0.650 0.520 0.650 2,574,000 1,502,080 0.5836 0.650 0.620 0.650 0.520 0.650 2,574,000 0.5836 30.00%
2024-06-03 0 0.500 0.500 0.510 0.475 0.520 2,178,000 1,084,960 0.4981 0.500 0.500 0.510 0.475 0.520 2,178,000 0.4981 5.26%
2024-05-31 0 0.475 0.460 0.475 0.455 0.475 230,000 106,060 0.4611 0.475 0.460 0.475 0.455 0.475 230,000 0.4611 6.74%
2024-05-30 0 0.445 0.445 0.450 0.420 0.460 1,000,000 430,540 0.4305 0.445 0.445 0.450 0.420 0.460 1,000,000 0.4305 5.95%
2024-05-29 0 0.420 0.410 0.455 0.420 0.430 554,000 233,710 0.4219 0.420 0.410 0.455 0.420 0.430 554,000 0.4219 0.00%
2024-05-28 0 0.420 0.415 0.420 0.420 0.420 452,000 189,840 0.4200 0.420 0.415 0.420 0.420 0.420 452,000 0.4200 0.00%
2024-05-27 0 0.420 0.410 0.455 - - 0 0 - 0.420 0.410 0.455 - - 0 - 0.00%
2024-05-24 0 0.420 0.415 0.455 0.405 0.420 490,000 200,890 0.4100 0.420 0.415 0.455 0.405 0.420 490,000 0.4100 5.00%
2024-05-23 0 0.400 0.395 0.405 0.395 0.405 194,000 77,630 0.4002 0.400 0.395 0.405 0.395 0.405 194,000 0.4002 -3.61%
2024-05-22 0 0.415 0.415 0.440 0.410 0.420 16,000 6,620 0.4138 0.415 0.415 0.440 0.410 0.420 16,000 0.4138 -1.19%
2024-05-21 0 0.420 0.415 0.430 0.410 0.420 106,000 43,820 0.4134 0.420 0.415 0.430 0.410 0.420 106,000 0.4134 5.00%
2024-05-20 0 0.400 0.400 0.410 0.400 0.405 6,000 2,410 0.4017 0.400 0.400 0.410 0.400 0.405 6,000 0.4017 1.27%
2024-05-17 0 0.395 0.395 0.410 0.395 0.410 634,000 251,430 0.3966 0.395 0.395 0.410 0.395 0.410 634,000 0.3966 0.00%
2024-05-16 0 0.395 0.395 0.405 0.385 0.400 3,904,000 1,510,430 0.3869 0.395 0.395 0.405 0.385 0.400 3,904,000 0.3869 3.95%
2024-05-14 0 0.380 0.380 0.390 0.380 0.385 156,000 59,990 0.3846 0.380 0.380 0.390 0.380 0.385 156,000 0.3846 -1.30%
2024-05-13 0 0.385 0.360 0.390 0.380 0.400 1,334,000 515,290 0.3863 0.385 0.360 0.390 0.380 0.400 1,334,000 0.3863 1.32%
2024-05-10 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2024-05-09 0 0.380 0.355 0.400 0.380 0.380 6,000 2,280 0.3800 0.380 0.355 0.400 0.380 0.380 6,000 0.3800 0.00%
2024-05-08 0 0.380 0.355 0.400 0.380 0.380 2,000 760 0.3800 0.380 0.355 0.400 0.380 0.380 2,000 0.3800 0.00%
2024-05-07 0 0.380 0.360 0.380 0.360 0.400 484,000 191,010 0.3946 0.380 0.360 0.380 0.360 0.400 484,000 0.3946 2.70%
2024-05-06 0 0.370 0.350 0.370 0.345 0.390 210,000 76,680 0.3651 0.370 0.350 0.370 0.345 0.390 210,000 0.3651 -6.33%
2024-05-03 0 0.395 0.355 0.395 0.395 0.400 24,000 9,510 0.3963 0.395 0.355 0.395 0.395 0.400 24,000 0.3963 14.49%
2024-05-02 0 0.345 0.345 0.380 0.330 0.335 62,000 20,700 0.3339 0.345 0.345 0.380 0.330 0.335 62,000 0.3339 -9.21%
2024-04-30 0 0.380 0.325 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.325 0.380 0.380 0.380 2,000 0.3800 4.11%
2024-04-29 0 0.365 0.330 0.365 0.370 0.390 56,000 20,840 0.3721 0.365 0.330 0.365 0.370 0.390 56,000 0.3721 7.35%
2024-04-26 0 0.340 0.355 0.360 0.340 0.380 1,002,000 354,670 0.3540 0.340 0.355 0.360 0.340 0.380 1,002,000 0.3540 -11.69%
2024-04-25 0 0.385 0.365 0.385 0.360 0.385 362,000 132,090 0.3649 0.385 0.365 0.385 0.360 0.385 362,000 0.3649 4.05%
2024-04-24 0 0.370 0.370 0.385 0.350 0.370 178,000 63,770 0.3583 0.370 0.370 0.385 0.350 0.370 178,000 0.3583 -2.63%
2024-04-23 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2024-04-22 0 0.380 0.315 0.380 0.385 0.385 4,000 1,540 0.3850 0.380 0.315 0.380 0.385 0.385 4,000 0.3850 16.92%
2024-04-19 0 0.325 0.315 0.325 0.315 0.330 374,000 119,760 0.3202 0.325 0.315 0.325 0.315 0.330 374,000 0.3202 -2.99%
2024-04-18 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2024-04-17 0 0.335 0.310 0.335 0.320 0.340 64,000 21,690 0.3389 0.335 0.310 0.335 0.320 0.340 64,000 0.3389 1.52%
2024-04-16 0 0.330 0.330 0.365 0.330 0.370 212,000 77,760 0.3668 0.330 0.330 0.365 0.330 0.370 212,000 0.3668 -9.59%
2024-04-15 0 0.365 0.320 0.365 0.325 0.400 328,000 127,050 0.3873 0.365 0.320 0.365 0.325 0.400 328,000 0.3873 1.39%
2024-04-12 0 0.360 0.360 0.380 0.360 0.365 252,000 91,720 0.3640 0.360 0.360 0.380 0.360 0.365 252,000 0.3640 -5.26%
2024-04-11 0 0.380 0.380 0.385 0.320 0.380 156,000 57,310 0.3674 0.380 0.380 0.385 0.320 0.380 156,000 0.3674 18.75%
2024-04-10 0 0.320 0.325 0.345 0.310 0.370 74,000 25,940 0.3505 0.320 0.325 0.345 0.310 0.370 74,000 0.3505 -13.51%
2024-04-09 0 0.370 0.305 0.370 0.370 0.375 206,000 76,250 0.3701 0.370 0.305 0.370 0.370 0.375 206,000 0.3701 5.71%
2024-04-08 0 0.350 0.295 0.400 - - 0 0 - 0.350 0.295 0.400 - - 0 - 0.00%
2024-04-05 0 0.350 0.255 0.365 - - 0 0 - 0.350 0.255 0.365 - - 0 - 0.00%
2024-04-03 0 0.350 0.350 0.365 0.330 0.370 60,000 21,020 0.3503 0.350 0.350 0.365 0.330 0.370 60,000 0.3503 0.00%
2024-04-02 0 0.350 0.340 0.355 0.260 0.390 2,130,000 684,910 0.3216 0.350 0.340 0.355 0.260 0.390 2,130,000 0.3216 25.00%
2024-03-28 0 0.280 0.290 0.330 0.280 0.305 536,000 157,590 0.2940 0.280 0.290 0.330 0.280 0.305 536,000 0.2940 -17.65%
2024-03-27 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 9.68%
2024-03-26 0 0.310 0.285 0.365 0.290 0.360 542,000 179,540 0.3313 0.310 0.285 0.365 0.290 0.360 542,000 0.3313 -15.07%
2024-03-25 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2024-03-22 0 0.365 0.335 0.370 0.330 0.400 210,000 78,200 0.3724 0.365 0.335 0.370 0.330 0.400 210,000 0.3724 -1.35%
2024-03-21 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - -1.33%
2024-03-20 0 0.375 0.375 0.380 - - 0 0 - 0.375 0.375 0.380 - - 0 - 1.35%
2024-03-19 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2024-03-18 0 0.370 0.300 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.300 0.370 0.370 0.370 2,000 0.3700 7.25%
2024-03-15 0 0.345 0.300 0.350 0.300 0.345 614,000 211,650 0.3447 0.345 0.300 0.350 0.300 0.345 614,000 0.3447 -1.43%
2024-03-14 0 0.350 0.300 0.370 0.300 0.350 110,000 35,220 0.3202 0.350 0.300 0.370 0.300 0.350 110,000 0.3202 7.69%
2024-03-13 0 0.325 0.295 0.330 0.300 0.325 466,000 143,180 0.3073 0.325 0.295 0.330 0.300 0.325 466,000 0.3073 -1.52%
2024-03-12 0 0.330 0.305 0.335 0.295 0.340 406,000 129,990 0.3202 0.330 0.305 0.335 0.295 0.340 406,000 0.3202 -7.04%
2024-03-11 0 0.355 0.335 0.365 0.330 0.370 1,546,000 560,650 0.3626 0.355 0.335 0.365 0.330 0.370 1,546,000 0.3626 -7.79%
2024-03-08 0 0.385 0.370 0.395 0.360 0.415 126,000 46,250 0.3671 0.385 0.370 0.395 0.360 0.415 126,000 0.3671 0.00%
2024-03-07 0 0.385 0.320 0.425 0.360 0.420 792,000 315,400 0.3982 0.385 0.320 0.425 0.360 0.420 792,000 0.3982 -16.30%
2024-03-06 0 0.460 0.460 0.465 0.425 0.480 256,000 115,750 0.4521 0.460 0.460 0.465 0.425 0.480 256,000 0.4521 -2.13%
2024-03-05 0 0.470 0.415 0.475 0.420 0.490 526,000 249,500 0.4743 0.470 0.415 0.475 0.420 0.490 526,000 0.4743 -1.05%
2024-03-04 0 0.475 0.425 0.480 0.355 0.490 1,966,000 794,500 0.4041 0.475 0.425 0.480 0.355 0.490 1,966,000 0.4041 26.67%
2024-03-01 0 0.375 0.375 0.380 0.275 0.375 3,752,000 1,116,730 0.2976 0.375 0.375 0.380 0.275 0.375 3,752,000 0.2976 25.00%
2024-02-29 0 0.300 0.300 0.305 0.270 0.300 2,390,000 690,180 0.2888 0.300 0.300 0.305 0.270 0.300 2,390,000 0.2888 9.09%
2024-02-28 0 0.275 0.275 0.290 0.265 0.290 2,930,000 826,160 0.2820 0.275 0.275 0.290 0.265 0.290 2,930,000 0.2820 0.00%
2024-02-27 0 0.275 0.250 0.275 0.225 0.280 1,308,000 343,430 0.2626 0.275 0.250 0.275 0.225 0.280 1,308,000 0.2626 22.22%
2024-02-26 0 0.225 0.225 0.237 0.223 0.243 906,000 204,550 0.2258 0.225 0.225 0.237 0.223 0.243 906,000 0.2258 0.00%
2024-02-23 0 0.225 0.215 0.225 0.219 0.242 724,000 164,650 0.2274 0.225 0.215 0.225 0.219 0.242 724,000 0.2274 -7.02%
2024-02-22 0 0.242 0.242 0.250 0.242 0.242 2,000 484 0.2420 0.242 0.242 0.250 0.242 0.242 2,000 0.2420 -3.20%
2024-02-21 0 0.250 0.242 0.255 0.241 0.250 50,000 12,410 0.2482 0.250 0.242 0.255 0.241 0.250 50,000 0.2482 0.00%
2024-02-20 0 0.250 0.242 0.250 0.250 0.250 30,000 7,500 0.2500 0.250 0.242 0.250 0.250 0.250 30,000 0.2500 -1.96%
2024-02-19 0 0.255 0.250 0.255 0.250 0.255 8,000 2,020 0.2525 0.255 0.250 0.255 0.250 0.255 8,000 0.2525 -5.56%
2024-02-16 0 0.270 0.250 0.270 0.255 0.275 26,000 6,920 0.2662 0.270 0.250 0.270 0.255 0.275 26,000 0.2662 3.85%
2024-02-15 0 0.260 0.250 0.260 0.260 0.260 66,000 17,160 0.2600 0.260 0.250 0.260 0.260 0.260 66,000 0.2600 0.00%
2024-02-14 0 0.260 0.250 0.260 0.255 0.275 52,000 13,260 0.2550 0.260 0.250 0.260 0.255 0.275 52,000 0.2550 1.96%
2024-02-09 0 0.255 0.241 0.260 0.255 0.255 300,000 76,500 0.2550 0.255 0.241 0.260 0.255 0.255 300,000 0.2550 -1.92%
2024-02-08 0 0.260 0.241 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.241 0.260 0.260 0.260 4,000 0.2600 1.96%
2024-02-07 0 0.255 0.245 0.255 0.250 0.255 320,000 81,500 0.2547 0.255 0.245 0.255 0.250 0.255 320,000 0.2547 2.00%
2024-02-06 0 0.250 0.241 0.250 0.248 0.255 244,000 62,088 0.2545 0.250 0.241 0.250 0.248 0.255 244,000 0.2545 0.81%
2024-02-05 0 0.248 0.230 0.248 0.239 0.255 94,000 22,808 0.2426 0.248 0.230 0.248 0.239 0.255 94,000 0.2426 3.33%
2024-02-02 0 0.240 0.232 0.247 0.238 0.241 158,000 37,874 0.2397 0.240 0.232 0.247 0.238 0.241 158,000 0.2397 -7.69%
2024-02-01 0 0.260 0.241 0.260 0.255 0.260 42,000 10,720 0.2552 0.260 0.241 0.260 0.255 0.260 42,000 0.2552 1.96%
2024-01-31 0 0.255 0.239 0.255 0.240 0.255 182,000 46,260 0.2542 0.255 0.239 0.255 0.240 0.255 182,000 0.2542 -1.92%
2024-01-30 0 0.260 0.240 0.260 0.250 0.260 6,000 1,540 0.2567 0.260 0.240 0.260 0.250 0.260 6,000 0.2567 1.96%
2024-01-29 0 0.255 0.240 0.260 0.255 0.255 40,000 10,200 0.2550 0.255 0.240 0.260 0.255 0.255 40,000 0.2550 6.69%
2024-01-26 0 0.239 0.238 0.260 0.238 0.260 12,000 3,024 0.2520 0.239 0.238 0.260 0.238 0.260 12,000 0.2520 -6.27%
2024-01-25 0 0.255 0.239 0.255 0.255 0.255 24,000 6,120 0.2550 0.255 0.239 0.255 0.255 0.255 24,000 0.2550 7.59%
2024-01-24 0 0.237 0.237 0.255 0.237 0.238 8,000 1,902 0.2378 0.237 0.237 0.255 0.237 0.238 8,000 0.2378 -7.06%
2024-01-23 0 0.255 0.244 0.260 0.235 0.260 44,000 10,636 0.2417 0.255 0.244 0.260 0.235 0.260 44,000 0.2417 -1.92%
2024-01-22 0 0.260 0.232 0.260 0.250 0.260 12,000 3,080 0.2567 0.260 0.232 0.260 0.250 0.260 12,000 0.2567 4.00%
2024-01-19 0 0.250 - 0.260 0.250 0.250 90,000 22,500 0.2500 0.250 - 0.260 0.250 0.250 90,000 0.2500 -1.96%
2024-01-18 0 0.255 0.200 0.255 0.249 0.255 46,000 11,506 0.2501 0.255 0.200 0.255 0.249 0.255 46,000 0.2501 2.00%
2024-01-17 0 0.250 - 0.250 0.245 0.250 98,000 24,030 0.2452 0.250 - 0.250 0.245 0.250 98,000 0.2452 -1.96%
2024-01-16 0 0.255 0.245 0.255 0.250 0.255 238,000 59,530 0.2501 0.255 0.245 0.255 0.250 0.255 238,000 0.2501 0.00%
2024-01-15 0 0.255 0.210 0.260 0.255 0.260 22,000 5,620 0.2555 0.255 0.210 0.260 0.255 0.260 22,000 0.2555 2.00%
2024-01-12 0 0.250 - 0.260 0.250 0.260 226,000 56,910 0.2518 0.250 - 0.260 0.250 0.260 226,000 0.2518 -3.85%
2024-01-11 0 0.260 0.255 0.260 0.255 0.260 164,000 42,130 0.2569 0.260 0.255 0.260 0.255 0.260 164,000 0.2569 0.00%
2024-01-10 0 0.260 0.255 0.260 0.255 0.260 220,000 56,750 0.2580 0.260 0.255 0.260 0.255 0.260 220,000 0.2580 1.96%
2024-01-09 0 0.255 0.255 0.260 0.255 0.260 518,000 132,870 0.2565 0.255 0.255 0.260 0.255 0.260 518,000 0.2565 -1.92%
2024-01-08 0 0.260 0.255 0.260 0.255 0.265 452,000 117,130 0.2591 0.260 0.255 0.260 0.255 0.265 452,000 0.2591 0.00%
2024-01-05 0 0.260 0.250 0.260 0.250 0.260 336,000 84,190 0.2506 0.260 0.250 0.260 0.250 0.260 336,000 0.2506 -1.89%
2024-01-04 0 0.265 0.250 0.265 0.250 0.265 174,000 44,250 0.2543 0.265 0.250 0.265 0.250 0.265 174,000 0.2543 0.00%
2024-01-03 0 0.265 0.260 0.270 0.265 0.270 8,000 2,150 0.2688 0.265 0.260 0.270 0.265 0.270 8,000 0.2688 -1.85%
2024-01-02 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2023-12-29 0 0.270 0.260 0.270 0.260 0.270 58,000 15,100 0.2603 0.270 0.260 0.270 0.260 0.270 58,000 0.2603 0.00%
2023-12-28 0 0.270 0.250 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.250 0.270 0.270 0.270 2,000 0.2700 0.00%
2023-12-27 0 0.270 0.250 0.270 0.250 0.270 56,000 14,570 0.2602 0.270 0.250 0.270 0.250 0.270 56,000 0.2602 1.89%
2023-12-22 0 0.265 0.250 0.265 0.250 0.270 50,000 13,310 0.2662 0.265 0.250 0.265 0.250 0.270 50,000 0.2662 6.00%
2023-12-21 0 0.250 0.250 0.265 0.250 0.260 118,000 30,240 0.2563 0.250 0.250 0.265 0.250 0.260 118,000 0.2563 0.00%
2023-12-20 0 0.250 0.250 0.270 0.250 0.270 8,000 2,040 0.2550 0.250 0.250 0.270 0.250 0.270 8,000 0.2550 -3.85%
2023-12-19 0 0.260 0.250 0.260 0.260 0.270 278,000 72,890 0.2622 0.260 0.250 0.260 0.260 0.270 278,000 0.2622 0.00%
2023-12-18 0 0.260 0.250 0.260 0.250 0.270 10,000 2,640 0.2640 0.260 0.250 0.260 0.250 0.270 10,000 0.2640 4.00%
2023-12-15 0 0.250 0.250 0.260 0.250 0.270 24,000 6,100 0.2542 0.250 0.250 0.260 0.250 0.270 24,000 0.2542 -5.66%
2023-12-14 0 0.265 0.250 0.265 0.250 0.270 58,000 15,300 0.2638 0.265 0.250 0.265 0.250 0.270 58,000 0.2638 1.92%
2023-12-13 0 0.260 0.250 0.265 0.250 0.280 20,000 5,250 0.2625 0.260 0.250 0.265 0.250 0.280 20,000 0.2625 -3.70%
2023-12-12 0 0.270 0.250 0.270 0.250 0.270 8,000 2,110 0.2638 0.270 0.250 0.270 0.250 0.270 8,000 0.2638 0.00%
2023-12-11 0 0.270 0.245 0.270 0.250 0.270 8,000 2,110 0.2638 0.270 0.245 0.270 0.250 0.270 8,000 0.2638 0.00%
2023-12-08 0 0.270 0.250 0.270 0.255 0.270 10,000 2,660 0.2660 0.270 0.250 0.270 0.255 0.270 10,000 0.2660 0.00%
2023-12-07 0 0.270 0.241 0.270 0.245 0.280 24,000 6,390 0.2663 0.270 0.241 0.270 0.245 0.280 24,000 0.2663 1.89%
2023-12-06 0 0.265 0.241 0.265 0.241 0.270 16,000 4,192 0.2620 0.265 0.241 0.265 0.241 0.270 16,000 0.2620 3.92%
2023-12-05 0 0.255 0.242 0.260 0.241 0.260 182,000 45,792 0.2516 0.255 0.242 0.260 0.241 0.260 182,000 0.2516 2.00%
2023-12-04 0 0.250 0.250 0.270 0.250 0.275 66,000 16,880 0.2558 0.250 0.250 0.270 0.250 0.275 66,000 0.2558 0.40%
2023-12-01 0 0.249 0.249 0.260 0.249 0.250 182,000 45,486 0.2499 0.249 0.249 0.260 0.249 0.250 182,000 0.2499 0.40%
2023-11-30 0 0.248 0.248 0.260 0.244 0.250 42,000 10,488 0.2497 0.248 0.248 0.260 0.244 0.250 42,000 0.2497 0.81%
2023-11-29 0 0.246 0.246 0.250 0.246 0.280 40,000 10,144 0.2536 0.246 0.246 0.250 0.246 0.280 40,000 0.2536 -1.60%
2023-11-28 0 0.250 0.250 0.265 0.250 0.280 4,000 1,060 0.2650 0.250 0.250 0.265 0.250 0.280 4,000 0.2650 0.00%
2023-11-27 0 0.250 0.250 0.265 0.250 0.270 4,000 1,040 0.2600 0.250 0.250 0.265 0.250 0.270 4,000 0.2600 -5.66%
2023-11-24 0 0.265 0.250 0.265 0.255 0.280 6,000 1,610 0.2683 0.265 0.250 0.265 0.255 0.280 6,000 0.2683 0.00%
2023-11-23 0 0.265 0.250 0.265 0.246 0.270 14,000 3,682 0.2630 0.265 0.250 0.265 0.246 0.270 14,000 0.2630 0.00%
2023-11-22 0 0.265 0.243 0.265 0.244 0.270 230,000 59,878 0.2603 0.265 0.243 0.265 0.244 0.270 230,000 0.2603 0.00%
2023-11-21 0 0.265 0.250 0.265 0.250 0.270 144,000 37,480 0.2603 0.265 0.250 0.265 0.250 0.270 144,000 0.2603 0.00%
2023-11-20 0 0.265 0.243 0.265 0.244 0.265 256,000 66,568 0.2600 0.265 0.243 0.265 0.244 0.265 256,000 0.2600 1.92%
2023-11-17 0 0.260 0.243 0.265 0.244 0.270 184,000 46,682 0.2537 0.260 0.243 0.265 0.244 0.270 184,000 0.2537 0.00%
2023-11-16 0 0.260 0.250 0.260 0.243 0.270 138,000 36,036 0.2611 0.260 0.250 0.260 0.243 0.270 138,000 0.2611 -1.89%
2023-11-15 0 0.265 0.240 0.270 0.238 0.275 8,000 2,116 0.2645 0.265 0.240 0.270 0.238 0.275 8,000 0.2645 -1.85%
2023-11-14 0 0.270 0.240 0.270 0.241 0.270 20,000 5,224 0.2612 0.270 0.240 0.270 0.241 0.270 20,000 0.2612 0.00%
2023-11-13 0 0.270 0.240 0.270 0.241 0.270 98,000 25,712 0.2624 0.270 0.240 0.270 0.241 0.270 98,000 0.2624 12.50%
2023-11-10 0 0.240 0.240 0.260 0.236 0.270 22,000 5,872 0.2669 0.240 0.240 0.260 0.236 0.270 22,000 0.2669 -7.69%
2023-11-09 0 0.260 0.234 0.265 0.232 0.265 154,000 40,014 0.2598 0.260 0.234 0.265 0.232 0.265 154,000 0.2598 -1.89%
2023-11-08 0 0.265 0.225 0.265 - - 0 0 - 0.265 0.225 0.265 - - 0 - -1.85%
2023-11-07 0 0.270 0.230 0.275 0.225 0.275 10,000 2,580 0.2580 0.270 0.230 0.275 0.225 0.275 10,000 0.2580 0.00%
2023-11-06 0 0.270 0.223 0.270 0.275 0.280 6,000 1,670 0.2783 0.270 0.223 0.270 0.275 0.280 6,000 0.2783 11.57%
2023-11-03 0 0.242 0.242 0.255 0.240 0.242 16,000 3,856 0.2410 0.242 0.242 0.255 0.240 0.242 16,000 0.2410 -10.37%
2023-11-02 0 0.270 0.240 0.270 0.240 0.280 8,000 2,130 0.2663 0.270 0.240 0.270 0.240 0.280 8,000 0.2663 -1.82%
2023-11-01 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2023-10-31 0 0.275 - 0.280 0.241 0.285 6,000 1,602 0.2670 0.275 - 0.280 0.241 0.285 6,000 0.2670 -1.79%
2023-10-30 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-10-27 0 0.280 0.240 0.280 0.216 0.285 8,000 2,022 0.2528 0.280 0.240 0.280 0.216 0.285 8,000 0.2528 15.23%
2023-10-26 0 0.243 - 0.245 0.240 0.244 78,000 19,012 0.2437 0.243 - 0.245 0.240 0.244 78,000 0.2437 -13.21%
2023-10-25 0 0.280 0.210 0.280 0.232 0.290 8,000 2,194 0.2743 0.280 0.210 0.280 0.232 0.290 8,000 0.2743 0.00%
2023-10-24 0 0.280 0.250 0.275 0.220 0.300 610,000 144,662 0.2372 0.280 0.250 0.275 0.220 0.300 610,000 0.2372 21.74%
2023-10-20 0 0.230 0.213 0.230 0.214 0.235 22,000 5,106 0.2321 0.230 0.213 0.230 0.214 0.235 22,000 0.2321 -1.29%
2023-10-19 0 0.233 0.202 0.234 0.203 0.235 44,000 9,120 0.2073 0.233 0.202 0.234 0.203 0.235 44,000 0.2073 3.10%
2023-10-18 0 0.226 0.212 0.229 0.212 0.227 238,000 51,904 0.2181 0.226 0.212 0.229 0.212 0.227 238,000 0.2181 -3.83%
2023-10-17 0 0.235 0.211 0.235 0.202 0.235 676,000 154,332 0.2283 0.235 0.211 0.235 0.202 0.235 676,000 0.2283 -4.86%
2023-10-16 0 0.247 0.235 0.247 - - 0 0 - 0.247 0.235 0.247 - - 0 - 0.00%
2023-10-13 0 0.247 0.235 0.247 0.235 0.249 28,000 6,942 0.2479 0.247 0.235 0.247 0.235 0.249 28,000 0.2479 0.00%
2023-10-12 0 0.247 0.235 0.247 - - 0 0 - 0.247 0.235 0.247 - - 0 - 0.00%
2023-10-11 0 0.247 0.235 0.249 0.237 0.249 10,000 2,458 0.2458 0.247 0.235 0.249 0.237 0.249 10,000 0.2458 0.00%
2023-10-10 0 0.247 0.235 0.247 - - 0 0 - 0.247 0.235 0.247 - - 0 - 0.00%
2023-10-09 0 0.247 0.235 0.247 0.235 0.249 14,000 3,454 0.2467 0.247 0.235 0.247 0.235 0.249 14,000 0.2467 -0.80%
2023-10-06 0 0.249 0.232 0.250 0.232 0.255 418,000 100,444 0.2403 0.249 0.232 0.250 0.232 0.255 418,000 0.2403 3.32%
2023-10-05 0 0.241 0.240 0.249 0.240 0.255 78,000 18,842 0.2416 0.241 0.240 0.249 0.240 0.255 78,000 0.2416 0.00%
2023-10-04 0 0.241 0.240 0.250 0.241 0.255 12,000 3,032 0.2527 0.241 0.240 0.250 0.241 0.255 12,000 0.2527 -7.31%
2023-10-03 0 0.260 0.241 0.260 0.240 0.260 714,000 177,798 0.2490 0.260 0.241 0.260 0.240 0.260 714,000 0.2490 -3.70%
2023-09-29 0 0.270 0.255 0.270 0.255 0.275 48,000 13,140 0.2738 0.270 0.255 0.270 0.255 0.275 48,000 0.2738 5.88%
2023-09-28 0 0.255 0.245 0.260 0.250 0.260 18,000 4,600 0.2556 0.255 0.245 0.260 0.250 0.260 18,000 0.2556 -1.92%
2023-09-27 0 0.260 0.260 0.275 0.260 0.270 28,000 7,320 0.2614 0.260 0.260 0.275 0.260 0.270 28,000 0.2614 -7.14%
2023-09-26 0 0.280 0.260 0.280 0.260 0.280 26,000 6,940 0.2669 0.280 0.260 0.280 0.260 0.280 26,000 0.2669 0.00%
2023-09-25 0 0.280 0.255 0.280 0.255 0.280 436,000 113,100 0.2594 0.280 0.255 0.280 0.255 0.280 436,000 0.2594 0.00%
2023-09-22 0 0.280 0.255 0.280 0.260 0.280 10,000 2,750 0.2750 0.280 0.255 0.280 0.260 0.280 10,000 0.2750 0.00%
2023-09-21 0 0.280 0.255 0.280 0.260 0.280 8,000 2,190 0.2738 0.280 0.255 0.280 0.260 0.280 8,000 0.2738 1.82%
2023-09-20 0 0.275 0.260 0.275 0.260 0.275 48,000 12,860 0.2679 0.275 0.260 0.275 0.260 0.275 48,000 0.2679 -1.79%
2023-09-19 0 0.280 0.260 0.280 0.255 0.280 34,000 9,260 0.2724 0.280 0.260 0.280 0.255 0.280 34,000 0.2724 0.00%
2023-09-18 0 0.280 0.255 0.280 0.270 0.295 66,000 18,710 0.2835 0.280 0.255 0.280 0.270 0.295 66,000 0.2835 1.82%
2023-09-15 0 0.275 0.270 0.285 0.275 0.285 28,000 7,720 0.2757 0.275 0.270 0.285 0.275 0.285 28,000 0.2757 -3.51%
2023-09-14 0 0.285 0.285 0.300 0.265 0.290 48,000 13,120 0.2733 0.285 0.285 0.300 0.265 0.290 48,000 0.2733 1.79%
2023-09-13 0 0.280 0.270 0.285 0.270 0.295 826,000 238,010 0.2881 0.280 0.270 0.285 0.270 0.295 826,000 0.2881 -5.08%
2023-09-12 0 0.295 0.270 0.295 0.265 0.295 120,000 34,330 0.2861 0.295 0.270 0.295 0.265 0.295 120,000 0.2861 3.51%
2023-09-11 0 0.285 0.265 0.300 0.265 0.300 1,084,000 297,840 0.2748 0.285 0.265 0.300 0.265 0.300 1,084,000 0.2748 -1.72%
2023-09-07 0 0.290 0.290 0.310 0.285 0.300 98,000 28,960 0.2955 0.290 0.290 0.310 0.285 0.300 98,000 0.2955 -6.45%
2023-09-06 0 0.310 0.295 0.310 0.300 0.310 318,000 96,860 0.3046 0.310 0.295 0.310 0.300 0.310 318,000 0.3046 -8.82%
2023-09-05 0 0.340 0.310 0.340 0.305 0.340 30,000 9,690 0.3230 0.340 0.310 0.340 0.305 0.340 30,000 0.3230 6.25%
2023-09-04 0 0.320 0.295 0.325 0.295 0.345 734,000 222,370 0.3030 0.320 0.295 0.325 0.295 0.345 734,000 0.3030 -7.25%
2023-08-31 0 0.345 0.305 0.345 0.305 0.350 8,000 2,680 0.3350 0.345 0.305 0.345 0.305 0.350 8,000 0.3350 1.47%
2023-08-30 0 0.340 0.290 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.290 0.340 0.340 0.340 2,000 0.3400 3.03%
2023-08-29 0 0.330 0.325 0.330 0.320 0.350 482,000 165,030 0.3424 0.330 0.325 0.330 0.320 0.350 482,000 0.3424 3.13%
2023-08-28 0 0.320 0.310 0.335 0.315 0.360 26,000 9,050 0.3481 0.320 0.310 0.335 0.315 0.360 26,000 0.3481 0.00%
2023-08-25 0 0.320 0.320 0.330 0.320 0.340 150,000 48,850 0.3257 0.320 0.320 0.330 0.320 0.340 150,000 0.3257 1.59%
2023-08-24 0 0.315 0.300 0.315 0.315 0.315 140,000 44,100 0.3150 0.315 0.300 0.315 0.315 0.315 140,000 0.3150 0.00%
2023-08-23 0 0.315 0.310 0.330 0.315 0.330 70,000 22,940 0.3277 0.315 0.310 0.330 0.315 0.330 70,000 0.3277 3.28%
2023-08-22 0 0.305 0.300 0.310 0.285 0.330 142,000 42,980 0.3027 0.305 0.300 0.310 0.285 0.330 142,000 0.3027 5.17%
2023-08-21 0 0.290 0.290 0.325 0.290 0.370 436,000 142,600 0.3271 0.290 0.290 0.325 0.290 0.370 436,000 0.3271 -15.94%
2023-08-18 0 0.345 0.325 0.345 0.320 0.350 712,000 239,200 0.3360 0.345 0.325 0.345 0.320 0.350 712,000 0.3360 13.11%
2023-08-17 0 0.305 0.300 0.305 0.290 0.315 278,000 83,000 0.2986 0.305 0.300 0.305 0.290 0.315 278,000 0.2986 5.17%
2023-08-16 0 0.290 0.290 0.305 0.255 0.305 1,152,000 336,120 0.2918 0.290 0.290 0.305 0.255 0.305 1,152,000 0.2918 13.73%
2023-08-15 0 0.255 0.255 0.270 0.244 0.275 820,000 213,604 0.2605 0.255 0.255 0.270 0.244 0.275 820,000 0.2605 5.37%
2023-08-14 0 0.242 0.239 0.242 0.231 0.244 574,000 138,780 0.2418 0.242 0.239 0.242 0.231 0.244 574,000 0.2418 -2.81%
2023-08-11 0 0.249 0.239 0.240 0.232 0.250 650,000 156,990 0.2415 0.249 0.239 0.240 0.232 0.250 650,000 0.2415 3.75%
2023-08-10 0 0.240 0.238 0.249 0.201 0.255 2,612,000 613,584 0.2349 0.240 0.238 0.249 0.201 0.255 2,612,000 0.2349 15.94%
2023-08-09 0 0.207 0.207 0.215 0.171 0.220 2,482,000 470,228 0.1895 0.207 0.207 0.215 0.171 0.220 2,482,000 0.1895 13.74%
2023-08-08 0 0.182 0.180 0.182 0.177 0.194 4,256,000 768,088 0.1805 0.182 0.180 0.182 0.177 0.194 4,256,000 0.1805 -8.54%
2023-08-07 0 0.199 0.185 0.199 0.180 0.240 5,566,000 1,134,726 0.2039 0.199 0.185 0.199 0.180 0.240 5,566,000 0.2039 -10.36%
2023-08-04 0 0.222 0.221 0.230 0.219 0.260 3,838,000 870,396 0.2268 0.222 0.221 0.230 0.219 0.260 3,838,000 0.2268 -10.12%
2023-08-03 0 0.247 0.246 0.250 0.245 0.470 10,434,000 3,476,758 0.3332 0.247 0.246 0.250 0.245 0.470 10,434,000 0.3332 -48.00%
2023-08-02 0 0.475 0.470 0.495 0.470 0.500 9,598,000 4,790,360 0.4991 0.475 0.470 0.495 0.470 0.500 9,598,000 0.4991 1.06%
2023-08-01 0 0.470 0.460 0.485 0.465 0.470 344,000 161,620 0.4698 0.470 0.460 0.485 0.465 0.470 344,000 0.4698 -2.08%
2023-07-31 0 0.480 0.470 0.490 0.475 0.500 10,586,000 5,278,840 0.4987 0.480 0.470 0.490 0.475 0.500 10,586,000 0.4987 1.05%
2023-07-28 0 0.475 0.475 0.495 0.475 0.490 2,528,000 1,248,200 0.4938 0.475 0.475 0.495 0.475 0.490 2,528,000 0.4938 -5.00%
2023-07-27 0 0.500 0.470 0.500 0.500 0.500 7,650,000 3,825,000 0.5000 0.500 0.470 0.500 0.500 0.500 7,650,000 0.5000 1.01%
2023-07-26 0 0.495 0.470 0.500 - - 0 0 - 0.495 0.470 0.500 - - 0 - 0.00%
2023-07-25 0 0.495 0.470 0.510 0.450 0.510 14,998,000 7,493,930 0.4997 0.495 0.470 0.510 0.450 0.510 14,998,000 0.4997 1.02%
2023-07-24 0 0.490 0.490 0.500 0.490 0.495 136,000 67,060 0.4931 0.490 0.490 0.500 0.490 0.495 136,000 0.4931 -2.00%
2023-07-21 0 0.500 0.485 0.510 0.500 0.510 8,838,000 4,507,160 0.5100 0.500 0.485 0.510 0.500 0.510 8,838,000 0.5100 -7.41%
2023-07-20 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2023-07-19 0 0.540 0.490 0.540 0.485 0.550 9,812,000 5,097,640 0.5195 0.540 0.490 0.540 0.485 0.550 9,812,000 0.5195 10.20%
2023-07-18 0 0.490 0.485 0.500 0.485 0.485 18,000 8,730 0.4850 0.490 0.485 0.500 0.485 0.485 18,000 0.4850 -2.00%
2023-07-14 0 0.500 0.485 0.500 0.485 0.500 12,868,000 6,433,540 0.5000 0.500 0.485 0.500 0.485 0.500 12,868,000 0.5000 1.01%
2023-07-13 0 0.495 0.490 0.510 0.490 0.495 138,000 67,780 0.4912 0.495 0.490 0.510 0.490 0.495 138,000 0.4912 -4.81%
2023-07-12 0 0.520 0.485 0.520 0.490 0.520 12,794,000 6,493,930 0.5076 0.520 0.485 0.520 0.490 0.520 12,794,000 0.5076 0.00%
2023-07-11 0 0.520 0.485 0.520 0.485 0.520 10,366,000 5,386,440 0.5196 0.520 0.485 0.520 0.485 0.520 10,366,000 0.5196 1.96%
2023-07-10 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2023-07-07 0 0.510 0.480 0.510 0.485 0.510 7,892,000 4,024,770 0.5100 0.510 0.480 0.510 0.485 0.510 7,892,000 0.5100 0.00%
2023-07-06 0 0.510 0.480 0.510 0.510 0.510 40,000 20,400 0.5100 0.510 0.480 0.510 0.510 0.510 40,000 0.5100 2.00%
2023-07-05 0 0.500 0.480 0.500 0.465 0.510 10,024,000 5,084,370 0.5072 0.500 0.480 0.500 0.465 0.510 10,024,000 0.5072 1.01%
2023-07-04 0 0.495 0.480 0.510 0.495 0.520 224,000 113,960 0.5088 0.495 0.480 0.510 0.495 0.520 224,000 0.5088 0.00%
2023-07-03 0 0.495 0.480 0.520 0.490 0.510 10,236,000 5,216,260 0.5096 0.495 0.480 0.520 0.490 0.510 10,236,000 0.5096 -2.94%
2023-06-30 0 0.510 0.480 0.510 0.470 0.510 1,990,000 974,250 0.4896 0.510 0.480 0.510 0.470 0.510 1,990,000 0.4896 6.25%
2023-06-29 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2023-06-28 0 0.480 0.480 0.495 0.480 0.510 9,410,000 4,668,370 0.4961 0.480 0.480 0.495 0.480 0.510 9,410,000 0.4961 -1.03%
2023-06-27 0 0.485 0.485 0.500 0.480 0.510 7,950,000 4,038,540 0.5080 0.485 0.485 0.500 0.480 0.510 7,950,000 0.5080 -4.90%
2023-06-26 0 0.510 0.510 0.520 0.510 0.530 84,000 43,820 0.5217 0.510 0.510 0.520 0.510 0.530 84,000 0.5217 -3.77%
2023-06-23 0 0.530 0.520 0.530 0.490 0.530 11,314,000 5,696,940 0.5035 0.530 0.520 0.530 0.490 0.530 11,314,000 0.5035 7.07%
2023-06-21 0 0.495 0.480 0.510 - - 0 0 - 0.495 0.480 0.510 - - 0 - 0.00%
2023-06-20 0 0.495 0.490 0.510 0.490 0.510 284,000 144,760 0.5097 0.495 0.490 0.510 0.490 0.510 284,000 0.5097 -1.00%
2023-06-19 0 0.500 0.485 0.510 0.485 0.500 6,404,000 3,201,840 0.5000 0.500 0.485 0.510 0.485 0.500 6,404,000 0.5000 0.00%
2023-06-16 0 0.500 0.490 0.500 0.455 0.500 9,656,000 4,826,770 0.4999 0.500 0.490 0.500 0.455 0.500 9,656,000 0.4999 1.01%
2023-06-15 0 0.495 0.490 0.510 0.490 0.500 68,000 33,610 0.4943 0.495 0.490 0.510 0.490 0.500 68,000 0.4943 -1.00%
2023-06-14 0 0.500 0.485 0.510 0.480 0.500 432,000 215,230 0.4982 0.500 0.485 0.510 0.480 0.500 432,000 0.4982 4.17%
2023-06-13 0 0.480 0.480 0.490 0.480 0.500 7,208,000 3,583,410 0.4971 0.480 0.480 0.490 0.480 0.500 7,208,000 0.4971 -4.00%
2023-06-12 0 0.500 0.495 0.510 0.490 0.510 10,780,000 5,389,980 0.5000 0.500 0.495 0.510 0.490 0.510 10,780,000 0.5000 1.01%
2023-06-09 0 0.495 0.490 0.495 0.490 0.510 560,000 274,680 0.4905 0.495 0.490 0.495 0.490 0.510 560,000 0.4905 1.02%
2023-06-08 0 0.490 0.485 0.510 0.485 0.510 146,000 71,840 0.4921 0.490 0.485 0.510 0.485 0.510 146,000 0.4921 1.03%
2023-06-07 0 0.485 0.485 0.520 0.485 0.510 58,000 29,480 0.5083 0.485 0.485 0.520 0.485 0.510 58,000 0.5083 -1.02%
2023-06-06 0 0.490 0.485 0.510 0.480 0.510 9,492,000 4,834,880 0.5094 0.490 0.485 0.510 0.480 0.510 9,492,000 0.5094 2.08%
2023-06-05 0 0.480 0.480 0.495 0.480 0.520 4,396,000 2,139,350 0.4867 0.480 0.480 0.495 0.480 0.520 4,396,000 0.4867 -1.03%
2023-06-02 0 0.485 0.475 0.490 0.475 0.510 468,000 227,100 0.4853 0.485 0.475 0.490 0.475 0.510 468,000 0.4853 2.11%
2023-06-01 0 0.475 0.475 0.480 0.445 0.500 14,714,000 6,668,870 0.4532 0.475 0.475 0.480 0.445 0.500 14,714,000 0.4532 -8.65%
2023-05-31 0 0.520 0.520 0.540 0.415 0.520 10,468,000 4,487,920 0.4287 0.520 0.520 0.540 0.415 0.520 10,468,000 0.4287 23.81%
2023-05-30 0 0.420 0.420 0.430 0.420 0.420 28,000 11,760 0.4200 0.420 0.420 0.430 0.420 0.420 28,000 0.4200 -1.18%
2023-05-29 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2023-05-25 0 0.425 0.415 0.425 0.415 0.435 10,244,000 4,405,180 0.4300 0.425 0.415 0.425 0.415 0.435 10,244,000 0.4300 2.41%
2023-05-24 0 0.415 0.415 0.430 0.415 0.450 468,000 201,300 0.4301 0.415 0.415 0.430 0.415 0.450 468,000 0.4301 -2.35%
2023-05-23 0 0.425 0.415 0.435 - - 0 0 - 0.425 0.415 0.435 - - 0 - 0.00%
2023-05-22 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - -1.16%
2023-05-19 0 0.430 0.430 0.435 0.420 0.425 10,744,000 4,566,200 0.4250 0.430 0.430 0.435 0.420 0.425 10,744,000 0.4250 0.00%
2023-05-18 0 0.430 0.415 0.435 0.415 0.435 12,036,000 5,174,190 0.4299 0.430 0.415 0.435 0.415 0.435 12,036,000 0.4299 1.18%
2023-05-17 0 0.425 0.420 0.435 - - 0 0 - 0.425 0.420 0.435 - - 0 - 0.00%
2023-05-16 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2023-05-15 0 0.425 0.415 0.430 0.420 0.430 12,072,000 5,190,720 0.4300 0.425 0.415 0.430 0.420 0.430 12,072,000 0.4300 -1.16%
2023-05-12 0 0.430 0.415 0.435 0.415 0.430 9,820,000 4,221,530 0.4299 0.430 0.415 0.435 0.415 0.430 9,820,000 0.4299 0.00%
2023-05-11 0 0.430 0.420 0.435 0.430 0.440 3,404,000 1,480,600 0.4350 0.430 0.420 0.435 0.430 0.440 3,404,000 0.4350 0.00%
2023-05-10 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-05-09 0 0.430 0.420 0.430 0.405 0.440 11,990,000 5,151,480 0.4296 0.430 0.420 0.430 0.405 0.440 11,990,000 0.4296 3.61%
2023-05-08 0 0.415 0.415 0.425 0.410 0.430 15,090,000 6,434,020 0.4264 0.415 0.415 0.425 0.410 0.430 15,090,000 0.4264 0.00%
2023-05-05 0 0.415 0.410 0.435 - - 0 0 - 0.415 0.410 0.435 - - 0 - 0.00%
2023-05-04 0 0.415 0.410 0.435 0.415 0.415 20,000 8,300 0.4150 0.415 0.410 0.435 0.415 0.415 20,000 0.4150 1.22%
2023-05-03 0 0.410 0.410 0.430 0.410 0.435 12,208,000 5,166,840 0.4232 0.410 0.410 0.430 0.410 0.435 12,208,000 0.4232 -3.53%
2023-05-02 0 0.425 0.410 0.425 0.405 0.440 12,226,000 5,192,800 0.4247 0.425 0.410 0.425 0.405 0.440 12,226,000 0.4247 4.94%
2023-04-28 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2023-04-27 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2023-04-26 0 0.405 0.405 0.415 0.405 0.415 2,738,000 1,135,740 0.4148 0.405 0.405 0.415 0.405 0.415 2,738,000 0.4148 -3.57%
2023-04-25 0 0.420 0.410 0.420 0.410 0.425 22,764,000 9,617,040 0.4225 0.420 0.410 0.420 0.410 0.425 22,764,000 0.4225 2.44%
2023-04-24 0 0.410 0.385 0.410 0.395 0.410 70,000 27,970 0.3996 0.410 0.385 0.410 0.395 0.410 70,000 0.3996 1.23%
2023-04-21 0 0.405 0.400 0.405 0.405 0.435 3,478,000 1,429,950 0.4111 0.405 0.400 0.405 0.405 0.435 3,478,000 0.4111 0.00%
2023-04-20 0 0.405 0.400 0.415 0.405 0.420 11,418,000 4,773,450 0.4181 0.405 0.400 0.415 0.405 0.420 11,418,000 0.4181 0.00%
2023-04-19 0 0.405 0.405 0.415 0.405 0.420 11,366,000 4,772,640 0.4199 0.405 0.405 0.415 0.405 0.420 11,366,000 0.4199 0.00%
2023-04-18 0 0.405 0.405 0.415 0.405 0.405 62,000 25,110 0.4050 0.405 0.405 0.415 0.405 0.405 62,000 0.4050 0.00%
2023-04-17 0 0.405 0.405 0.420 0.405 0.415 12,966,000 5,380,480 0.4150 0.405 0.405 0.420 0.405 0.415 12,966,000 0.4150 -2.41%
2023-04-14 0 0.415 0.410 0.420 0.405 0.415 9,742,000 4,012,840 0.4119 0.415 0.410 0.420 0.405 0.415 9,742,000 0.4119 -1.19%
2023-04-13 0 0.420 0.410 0.420 0.410 0.445 1,588,000 694,330 0.4372 0.420 0.410 0.420 0.410 0.445 1,588,000 0.4372 0.00%
2023-04-12 0 0.420 0.410 0.420 0.410 0.425 12,004,000 5,075,860 0.4228 0.420 0.410 0.420 0.410 0.425 12,004,000 0.4228 0.00%
2023-04-11 0 0.420 0.415 0.430 0.415 0.440 3,654,000 1,606,570 0.4397 0.420 0.415 0.430 0.415 0.440 3,654,000 0.4397 -2.33%
2023-04-06 0 0.430 0.410 0.430 0.410 0.450 14,624,000 6,174,170 0.4222 0.430 0.410 0.430 0.410 0.450 14,624,000 0.4222 4.88%
2023-04-04 0 0.410 0.410 0.420 0.410 0.425 11,776,000 4,986,420 0.4234 0.410 0.410 0.420 0.410 0.425 11,776,000 0.4234 1.23%
2023-04-03 0 0.405 0.405 0.415 0.405 0.420 2,614,000 1,096,990 0.4197 0.405 0.405 0.415 0.405 0.420 2,614,000 0.4197 -1.22%
2023-03-31 0 0.410 0.410 0.420 0.410 0.425 9,682,000 4,114,090 0.4249 0.410 0.410 0.420 0.410 0.425 9,682,000 0.4249 -4.65%
2023-03-30 0 0.430 0.410 0.430 0.405 0.430 112,000 47,140 0.4209 0.430 0.410 0.430 0.405 0.430 112,000 0.4209 0.00%
2023-03-29 0 0.430 0.415 0.430 0.420 0.430 11,786,000 5,063,800 0.4296 0.430 0.415 0.430 0.420 0.430 11,786,000 0.4296 3.61%
2023-03-28 0 0.415 0.415 0.435 0.405 0.445 16,730,000 7,129,030 0.4261 0.415 0.415 0.435 0.405 0.445 16,730,000 0.4261 -1.19%
2023-03-27 0 0.420 0.400 0.420 0.410 0.420 408,000 168,140 0.4121 0.420 0.400 0.420 0.410 0.420 408,000 0.4121 -2.33%
2023-03-24 0 0.430 0.410 0.430 0.405 0.455 4,462,000 1,985,720 0.4450 0.430 0.410 0.430 0.405 0.455 4,462,000 0.4450 -4.44%
2023-03-23 0 0.450 0.450 0.465 0.395 0.465 11,092,000 4,646,920 0.4189 0.450 0.450 0.465 0.395 0.465 11,092,000 0.4189 11.11%
2023-03-22 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2023-03-21 0 0.405 0.390 0.405 0.390 0.405 12,492,000 5,032,910 0.4029 0.405 0.390 0.405 0.390 0.405 12,492,000 0.4029 0.00%
2023-03-20 0 0.405 0.405 0.420 0.385 0.420 18,976,000 7,737,900 0.4078 0.405 0.405 0.420 0.385 0.420 18,976,000 0.4078 0.00%
2023-03-17 0 0.405 0.390 0.410 - - 0 0 - 0.405 0.390 0.410 - - 0 - 0.00%
2023-03-16 0 0.405 0.400 0.420 0.405 0.405 2,034,000 823,770 0.4050 0.405 0.400 0.420 0.405 0.405 2,034,000 0.4050 -3.57%
2023-03-15 0 0.420 0.405 0.420 0.400 0.420 7,264,000 3,014,500 0.4150 0.420 0.405 0.420 0.400 0.420 7,264,000 0.4150 0.00%
2023-03-14 0 0.420 0.405 0.420 0.400 0.420 3,262,000 1,349,990 0.4139 0.420 0.405 0.420 0.400 0.420 3,262,000 0.4139 2.44%
2023-03-13 0 0.410 0.400 0.410 0.400 0.420 13,254,000 5,308,410 0.4005 0.410 0.400 0.410 0.400 0.420 13,254,000 0.4005 2.50%
2023-03-10 0 0.400 0.400 0.420 0.400 0.430 3,272,000 1,340,610 0.4097 0.400 0.400 0.420 0.400 0.430 3,272,000 0.4097 -8.05%
2023-03-09 0 0.435 0.400 0.435 0.380 0.435 14,998,000 6,213,510 0.4143 0.435 0.400 0.435 0.380 0.435 14,998,000 0.4143 8.75%
2023-03-08 0 0.400 0.400 0.405 0.365 0.405 182,000 69,260 0.3805 0.400 0.400 0.405 0.365 0.405 182,000 0.3805 -1.23%
2023-03-07 0 0.405 0.390 0.405 0.390 0.470 2,696,000 1,146,790 0.4254 0.405 0.390 0.405 0.390 0.470 2,696,000 0.4254 -6.90%
2023-03-06 0 0.435 0.395 0.435 0.400 0.435 262,000 110,050 0.4200 0.435 0.395 0.435 0.400 0.435 262,000 0.4200 3.57%
2023-03-03 0 0.420 0.395 0.420 0.395 0.420 2,858,000 1,147,260 0.4014 0.420 0.395 0.420 0.395 0.420 2,858,000 0.4014 3.70%
2023-03-02 0 0.405 0.385 0.405 0.395 0.440 12,616,000 5,198,700 0.4121 0.405 0.385 0.405 0.395 0.440 12,616,000 0.4121 -6.90%
2023-03-01 0 0.435 0.400 0.435 0.400 0.440 64,000 26,850 0.4195 0.435 0.400 0.435 0.400 0.440 64,000 0.4195 4.82%
2023-02-28 0 0.415 0.400 0.415 0.385 0.420 14,808,000 6,066,350 0.4097 0.415 0.400 0.415 0.385 0.420 14,808,000 0.4097 2.47%
2023-02-27 0 0.405 0.385 0.405 0.375 0.405 106,000 40,890 0.3858 0.405 0.385 0.405 0.375 0.405 106,000 0.3858 0.00%
2023-02-24 0 0.405 0.380 0.405 0.370 0.430 2,786,000 1,098,980 0.3945 0.405 0.380 0.405 0.370 0.430 2,786,000 0.3945 -1.22%
2023-02-23 0 0.410 0.380 0.410 0.370 0.445 4,932,000 2,068,000 0.4193 0.410 0.380 0.410 0.370 0.445 4,932,000 0.4193 12.33%
2023-02-22 0 0.365 0.340 0.365 0.365 0.365 144,000 52,560 0.3650 0.365 0.340 0.365 0.365 0.365 144,000 0.3650 -1.35%
2023-02-21 0 0.370 0.365 0.370 0.355 0.380 74,000 27,070 0.3658 0.370 0.365 0.370 0.355 0.380 74,000 0.3658 -1.33%
2023-02-20 0 0.375 0.360 0.375 0.330 0.395 2,296,000 813,960 0.3545 0.375 0.360 0.375 0.330 0.395 2,296,000 0.3545 -5.06%
2023-02-17 0 0.395 0.390 0.395 0.395 0.475 26,194,000 11,418,750 0.4359 0.395 0.390 0.395 0.395 0.475 26,194,000 0.4359 -4.82%
2023-02-16 0 0.415 0.400 0.415 0.395 0.415 4,006,000 1,615,760 0.4033 0.415 0.400 0.415 0.395 0.415 4,006,000 0.4033 -2.35%
2023-02-15 0 0.425 0.425 0.440 0.390 0.425 462,000 190,050 0.4114 0.425 0.425 0.440 0.390 0.425 462,000 0.4114 8.97%
2023-02-14 0 0.390 0.390 0.395 0.390 0.420 1,934,000 796,240 0.4117 0.390 0.390 0.395 0.390 0.420 1,934,000 0.4117 -3.70%
2023-02-13 0 0.405 0.400 0.405 0.400 0.420 2,502,000 1,029,930 0.4116 0.405 0.400 0.405 0.400 0.420 2,502,000 0.4116 -8.99%
2023-02-10 0 0.445 0.420 0.445 0.420 0.475 952,000 416,540 0.4375 0.445 0.420 0.445 0.420 0.475 952,000 0.4375 -2.20%
2023-02-09 0 0.455 0.450 0.455 0.385 0.460 13,284,000 5,356,560 0.4032 0.455 0.450 0.455 0.385 0.460 13,284,000 0.4032 13.75%
2023-02-08 0 0.400 0.400 0.440 0.390 0.445 440,000 177,040 0.4024 0.400 0.400 0.440 0.390 0.445 440,000 0.4024 -6.98%
2023-02-07 0 0.430 0.415 0.430 0.410 0.460 48,000 20,850 0.4344 0.430 0.415 0.430 0.410 0.460 48,000 0.4344 3.61%
2023-02-06 0 0.415 0.370 0.415 0.370 0.445 1,096,000 441,700 0.4030 0.415 0.370 0.415 0.370 0.445 1,096,000 0.4030 -4.60%
2023-02-03 0 0.435 0.415 0.435 0.425 0.460 368,000 160,760 0.4368 0.435 0.415 0.435 0.425 0.460 368,000 0.4368 -5.43%
2023-02-02 0 0.460 0.445 0.460 0.445 0.475 120,000 54,850 0.4571 0.460 0.445 0.460 0.445 0.475 120,000 0.4571 -1.08%
2023-02-01 0 0.465 0.445 0.465 0.445 0.475 1,570,000 712,080 0.4536 0.465 0.445 0.465 0.445 0.475 1,570,000 0.4536 1.09%
2023-01-31 0 0.460 0.460 0.475 0.450 0.480 84,000 38,990 0.4642 0.460 0.460 0.475 0.450 0.480 84,000 0.4642 -5.15%
2023-01-30 0 0.485 0.470 0.485 0.475 0.490 1,174,000 568,330 0.4841 0.485 0.470 0.485 0.475 0.490 1,174,000 0.4841 -1.02%
2023-01-27 0 0.490 0.475 0.490 0.475 0.490 24,000 11,530 0.4804 0.490 0.475 0.490 0.475 0.490 24,000 0.4804 1.03%
2023-01-26 0 0.485 0.475 0.495 0.475 0.500 276,000 135,000 0.4891 0.485 0.475 0.495 0.475 0.500 276,000 0.4891 -1.02%
2023-01-20 0 0.490 0.480 0.495 0.475 0.520 2,578,000 1,321,130 0.5125 0.490 0.480 0.495 0.475 0.520 2,578,000 0.5125 2.08%
2023-01-19 0 0.480 0.470 0.480 0.475 0.495 244,000 119,360 0.4892 0.480 0.470 0.480 0.475 0.495 244,000 0.4892 -4.00%
2023-01-18 0 0.500 0.495 0.500 0.495 0.510 172,000 86,170 0.5010 0.500 0.495 0.500 0.495 0.510 172,000 0.5010 0.00%
2023-01-17 0 0.500 0.490 0.500 0.490 0.530 1,190,000 594,990 0.5000 0.500 0.490 0.500 0.490 0.530 1,190,000 0.5000 -1.96%
2023-01-16 0 0.510 0.500 0.510 0.500 0.520 416,000 212,120 0.5099 0.510 0.500 0.510 0.500 0.520 416,000 0.5099 -1.92%
2023-01-13 0 0.520 0.520 0.530 0.520 0.540 4,922,000 2,608,180 0.5299 0.520 0.520 0.530 0.520 0.540 4,922,000 0.5299 -3.70%
2023-01-12 0 0.540 0.530 0.540 0.520 0.640 2,866,000 1,562,680 0.5452 0.540 0.530 0.540 0.520 0.640 2,866,000 0.5452 -11.48%
2023-01-11 0 0.610 0.610 0.630 0.510 0.670 10,580,000 6,413,940 0.6062 0.610 0.610 0.630 0.510 0.670 10,580,000 0.6062 12.96%
2023-01-10 0 0.540 0.520 0.540 0.520 0.570 5,194,000 2,893,980 0.5572 0.540 0.520 0.540 0.520 0.570 5,194,000 0.5572 -6.90%
2023-01-09 0 0.580 0.570 0.580 0.560 0.670 5,472,000 3,131,700 0.5723 0.580 0.570 0.580 0.560 0.670 5,472,000 0.5723 -3.33%
2023-01-06 0 0.600 0.560 0.600 0.570 0.620 150,000 88,980 0.5932 0.600 0.560 0.600 0.570 0.620 150,000 0.5932 -1.64%
2023-01-05 0 0.610 0.580 0.610 0.600 0.690 2,166,000 1,340,520 0.6189 0.610 0.580 0.610 0.600 0.690 2,166,000 0.6189 -3.17%
2023-01-04 0 0.630 0.630 0.640 0.600 0.670 7,246,000 4,589,860 0.6334 0.630 0.630 0.640 0.600 0.670 7,246,000 0.6334 0.00%
2023-01-03 0 0.630 0.630 0.640 0.570 0.640 522,000 311,800 0.5973 0.630 0.630 0.640 0.570 0.640 522,000 0.5973 5.00%
2022-12-30 0 0.600 0.550 0.600 0.550 0.610 2,140,000 1,250,580 0.5844 0.600 0.550 0.600 0.550 0.610 2,140,000 0.5844 9.09%
2022-12-29 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2022-12-28 0 0.550 0.540 0.550 0.530 0.570 3,860,000 2,172,200 0.5627 0.550 0.540 0.550 0.530 0.570 3,860,000 0.5627 0.00%
2022-12-23 0 0.550 0.540 0.550 0.540 0.560 2,336,000 1,285,040 0.5501 0.550 0.540 0.550 0.540 0.560 2,336,000 0.5501 0.00%
2022-12-22 0 0.550 0.550 0.560 0.550 0.560 1,928,000 1,060,780 0.5502 0.550 0.550 0.560 0.550 0.560 1,928,000 0.5502 0.00%
2022-12-21 0 0.550 0.540 0.550 0.540 0.560 4,808,000 2,644,760 0.5501 0.550 0.540 0.550 0.540 0.560 4,808,000 0.5501 -1.79%
2022-12-20 0 0.560 0.540 0.550 0.540 0.560 1,342,000 738,120 0.5500 0.560 0.540 0.550 0.540 0.560 1,342,000 0.5500 0.00%
2022-12-19 0 0.560 0.540 0.560 0.540 0.560 2,284,000 1,257,700 0.5507 0.560 0.540 0.560 0.540 0.560 2,284,000 0.5507 0.00%
2022-12-16 0 0.560 0.540 0.560 0.550 0.580 4,766,000 2,700,520 0.5666 0.560 0.540 0.560 0.550 0.580 4,766,000 0.5666 0.00%
2022-12-15 0 0.560 0.540 0.560 0.540 0.570 3,744,000 2,060,040 0.5502 0.560 0.540 0.560 0.540 0.570 3,744,000 0.5502 1.82%
2022-12-14 0 0.550 0.530 0.560 - - 242,000 133,100 0.5500 0.550 0.530 0.560 - - 242,000 0.5500 0.00%
2022-12-13 0 0.550 0.540 0.550 0.540 0.560 6,484,000 3,563,400 0.5496 0.550 0.540 0.550 0.540 0.560 6,484,000 0.5496 0.00%
2022-12-12 0 0.550 0.540 0.550 0.540 0.570 2,966,000 1,630,880 0.5499 0.550 0.540 0.550 0.540 0.570 2,966,000 0.5499 -3.51%
2022-12-09 0 0.570 0.550 0.570 0.560 0.590 2,534,000 1,430,200 0.5644 0.570 0.550 0.570 0.560 0.590 2,534,000 0.5644 0.00%
2022-12-08 0 0.570 0.560 0.570 0.560 0.570 7,216,000 4,077,500 0.5651 0.570 0.560 0.570 0.560 0.570 7,216,000 0.5651 0.00%
2022-12-07 0 0.570 0.560 0.570 0.560 0.620 5,236,000 3,107,480 0.5935 0.570 0.560 0.570 0.560 0.620 5,236,000 0.5935 -1.72%
2022-12-06 0 0.580 0.560 0.580 0.570 0.600 1,664,000 964,800 0.5798 0.580 0.560 0.580 0.570 0.600 1,664,000 0.5798 -3.33%
2022-12-05 0 0.600 0.580 0.600 0.580 0.610 2,306,000 1,378,060 0.5976 0.600 0.580 0.600 0.580 0.610 2,306,000 0.5976 0.00%
2022-12-02 0 0.600 0.580 0.600 0.590 0.710 4,446,000 2,860,520 0.6434 0.600 0.580 0.600 0.590 0.710 4,446,000 0.6434 -4.76%
2022-12-01 0 0.630 0.630 0.650 0.590 0.690 4,134,000 2,618,680 0.6334 0.630 0.630 0.650 0.590 0.690 4,134,000 0.6334 -4.55%
2022-11-30 0 0.660 0.630 0.660 0.610 0.660 6,188,000 3,844,340 0.6213 0.660 0.630 0.660 0.610 0.660 6,188,000 0.6213 6.45%
2022-11-29 0 0.620 - 0.620 0.600 0.710 5,778,000 3,687,120 0.6381 0.620 - 0.620 0.600 0.710 5,778,000 0.6381 -1.59%
2022-11-28 0 0.630 0.620 0.630 0.610 0.670 5,410,000 3,384,560 0.6256 0.630 0.620 0.630 0.610 0.670 5,410,000 0.6256 3.28%
2022-11-25 0 0.610 - 0.610 0.610 0.690 6,050,000 4,086,000 0.6754 0.610 - 0.610 0.610 0.690 6,050,000 0.6754 -10.29%
2022-11-24 0 0.680 0.680 0.720 0.650 0.710 9,608,000 6,477,760 0.6742 0.680 0.680 0.720 0.650 0.710 9,608,000 0.6742 1.49%
2022-11-23 0 0.670 0.660 0.670 0.640 0.680 2,076,000 1,352,260 0.6514 0.670 0.660 0.670 0.640 0.680 2,076,000 0.6514 3.08%
2022-11-22 0 0.650 0.650 0.660 0.640 0.670 5,604,000 3,658,400 0.6528 0.650 0.650 0.660 0.640 0.670 5,604,000 0.6528 -4.41%
2022-11-21 0 0.680 0.660 0.680 0.650 0.690 3,088,000 2,082,500 0.6744 0.680 0.660 0.680 0.650 0.690 3,088,000 0.6744 -2.86%
2022-11-18 0 0.700 0.680 0.700 0.690 0.710 6,320,000 4,395,780 0.6955 0.700 0.680 0.700 0.690 0.710 6,320,000 0.6955 0.00%
2022-11-17 0 0.700 0.700 0.710 0.690 0.720 8,764,000 6,209,620 0.7085 0.700 0.700 0.710 0.690 0.720 8,764,000 0.7085 -1.41%
2022-11-16 0 0.710 0.700 0.710 0.680 0.780 7,636,000 5,585,260 0.7314 0.710 0.700 0.710 0.680 0.780 7,636,000 0.7314 -1.39%
2022-11-15 0 0.720 0.720 0.730 0.710 0.750 776,000 564,000 0.7268 0.720 0.720 0.730 0.710 0.750 776,000 0.7268 -2.70%
2022-11-14 0 0.740 0.730 0.740 0.730 0.740 1,510,000 1,114,760 0.7383 0.740 0.730 0.740 0.730 0.740 1,510,000 0.7383 0.00%
2022-11-11 0 0.740 0.740 0.750 0.740 0.780 3,300,000 2,495,020 0.7561 0.740 0.740 0.750 0.740 0.780 3,300,000 0.7561 -6.33%
2022-11-10 0 0.790 0.730 0.790 0.730 0.790 8,304,000 6,235,280 0.7509 0.790 0.730 0.790 0.730 0.790 8,304,000 0.7509 6.76%
2022-11-09 0 0.740 0.730 0.740 0.730 0.740 7,692,000 5,690,800 0.7398 0.740 0.730 0.740 0.730 0.740 7,692,000 0.7398 -1.33%
2022-11-08 0 0.750 0.740 0.750 0.730 0.750 4,250,000 3,145,840 0.7402 0.750 0.740 0.750 0.730 0.750 4,250,000 0.7402 -3.85%
2022-11-07 0 0.780 0.780 0.790 0.750 0.780 1,560,000 1,197,080 0.7674 0.780 0.780 0.790 0.750 0.780 1,560,000 0.7674 4.00%
2022-11-04 0 0.750 0.740 0.750 0.740 0.770 2,994,000 2,245,640 0.7500 0.750 0.740 0.750 0.740 0.770 2,994,000 0.7500 -2.60%
2022-11-03 0 0.770 0.750 0.770 0.730 0.780 3,476,000 2,685,820 0.7727 0.770 0.750 0.770 0.730 0.780 3,476,000 0.7727 2.67%
2022-11-02 0 0.750 0.740 0.750 0.720 0.790 8,422,000 6,278,880 0.7455 0.750 0.740 0.750 0.720 0.790 8,422,000 0.7455 2.74%
2022-11-01 0 0.730 0.720 0.740 0.730 0.760 4,026,000 2,998,720 0.7448 0.730 0.720 0.740 0.730 0.760 4,026,000 0.7448 -3.95%
2022-10-31 0 0.760 0.730 0.760 0.750 0.790 4,568,000 3,441,600 0.7534 0.760 0.730 0.760 0.750 0.790 4,568,000 0.7534 -5.00%
2022-10-28 0 0.800 0.790 0.800 0.740 0.820 2,982,000 2,268,420 0.7607 0.800 0.790 0.800 0.740 0.820 2,982,000 0.7607 2.56%
2022-10-27 0 0.780 0.780 0.790 0.720 0.800 7,750,000 5,803,420 0.7488 0.780 0.780 0.790 0.720 0.800 7,750,000 0.7488 2.63%
2022-10-26 0 0.760 0.760 0.780 0.700 0.760 5,792,000 4,140,460 0.7149 0.760 0.760 0.780 0.700 0.760 5,792,000 0.7149 7.04%
2022-10-25 0 0.710 0.690 0.710 0.690 0.710 2,514,000 1,761,040 0.7005 0.710 0.690 0.710 0.690 0.710 2,514,000 0.7005 1.43%
2022-10-24 0 0.700 0.690 0.700 0.700 0.730 412,000 289,780 0.7033 0.700 0.690 0.700 0.700 0.730 412,000 0.7033 -2.78%
2022-10-21 0 0.720 0.710 0.720 0.700 0.730 5,812,000 4,127,620 0.7102 0.720 0.710 0.720 0.700 0.730 5,812,000 0.7102 0.00%
2022-10-20 0 0.720 0.710 0.720 0.690 0.720 5,084,000 3,567,880 0.7018 0.720 0.710 0.720 0.690 0.720 5,084,000 0.7018 -1.37%
2022-10-19 0 0.730 0.710 0.730 0.710 0.730 280,000 203,020 0.7251 0.730 0.710 0.730 0.710 0.730 280,000 0.7251 1.39%
2022-10-18 0 0.720 0.700 0.720 0.720 0.740 3,260,000 2,351,060 0.7212 0.720 0.700 0.720 0.720 0.740 3,260,000 0.7212 -1.37%
2022-10-17 0 0.730 0.720 0.730 0.720 0.750 4,522,000 3,325,180 0.7353 0.730 0.720 0.730 0.720 0.750 4,522,000 0.7353 0.00%
2022-10-14 0 0.730 0.730 0.740 0.730 0.740 7,492,000 5,534,100 0.7387 0.730 0.730 0.740 0.730 0.740 7,492,000 0.7387 -1.35%
2022-10-13 0 0.740 0.730 0.740 0.730 0.750 1,356,000 1,003,400 0.7400 0.740 0.730 0.740 0.730 0.750 1,356,000 0.7400 1.37%
2022-10-12 0 0.730 0.730 0.750 0.730 0.760 4,924,000 3,656,440 0.7426 0.730 0.730 0.750 0.730 0.760 4,924,000 0.7426 -2.67%
2022-10-11 0 0.750 0.720 0.750 0.730 0.760 3,804,000 2,865,980 0.7534 0.750 0.720 0.750 0.730 0.760 3,804,000 0.7534 2.74%
2022-10-10 0 0.730 0.710 0.730 0.700 0.740 5,740,000 4,159,240 0.7246 0.730 0.710 0.730 0.700 0.740 5,740,000 0.7246 0.00%
2022-10-07 0 0.730 0.720 0.730 0.730 0.740 2,510,000 1,832,360 0.7300 0.730 0.720 0.730 0.730 0.740 2,510,000 0.7300 0.00%
2022-10-06 0 0.730 0.720 0.730 0.730 0.760 6,170,000 4,572,680 0.7411 0.730 0.720 0.730 0.730 0.760 6,170,000 0.7411 -1.35%
2022-10-05 0 0.740 0.740 0.750 0.730 0.790 4,224,000 3,170,980 0.7507 0.740 0.740 0.750 0.730 0.790 4,224,000 0.7507 -6.33%
2022-10-03 0 0.790 0.780 0.790 0.770 0.790 2,346,000 1,809,020 0.7711 0.790 0.780 0.790 0.770 0.790 2,346,000 0.7711 5.33%
2022-09-30 0 0.750 0.740 0.750 0.740 0.780 3,710,000 2,841,040 0.7658 0.750 0.740 0.750 0.740 0.780 3,710,000 0.7658 -3.85%
2022-09-29 0 0.780 0.750 0.780 0.740 0.800 4,264,000 3,240,460 0.7600 0.780 0.750 0.780 0.740 0.800 4,264,000 0.7600 2.63%
2022-09-28 0 0.760 0.730 0.760 0.740 0.780 4,342,000 3,318,060 0.7642 0.760 0.730 0.760 0.740 0.780 4,342,000 0.7642 1.33%
2022-09-27 0 0.750 0.740 0.750 0.700 0.800 8,346,000 6,387,580 0.7653 0.750 0.740 0.750 0.700 0.800 8,346,000 0.7653 1.35%
2022-09-26 0 0.740 0.710 0.730 0.720 0.740 2,494,000 1,840,500 0.7380 0.740 0.710 0.730 0.720 0.740 2,494,000 0.7380 -1.33%
2022-09-23 0 0.750 0.720 0.740 0.720 0.750 7,678,000 5,659,460 0.7371 0.750 0.720 0.740 0.720 0.750 7,678,000 0.7371 -2.60%
2022-09-22 0 0.770 0.740 0.770 0.750 0.780 3,144,000 2,412,980 0.7675 0.770 0.740 0.770 0.750 0.780 3,144,000 0.7675 2.67%
2022-09-21 0 0.750 0.730 0.740 0.730 0.750 6,548,000 4,880,460 0.7453 0.750 0.730 0.740 0.730 0.750 6,548,000 0.7453 1.35%
2022-09-20 0 0.740 0.730 0.750 0.730 0.750 1,200,000 896,720 0.7473 0.740 0.730 0.750 0.730 0.750 1,200,000 0.7473 0.00%
2022-09-19 0 0.740 0.730 0.750 0.730 0.760 116,000 85,700 0.7388 0.740 0.730 0.750 0.730 0.760 116,000 0.7388 -1.33%
2022-09-16 0 0.750 0.740 0.750 0.740 0.800 4,708,000 3,593,920 0.7634 0.750 0.740 0.750 0.740 0.800 4,708,000 0.7634 2.74%
2022-09-15 0 0.730 0.730 0.740 0.730 0.770 9,640,000 7,276,860 0.7549 0.730 0.730 0.740 0.730 0.770 9,640,000 0.7549 -2.67%
2022-09-14 0 0.750 0.730 0.750 0.730 0.750 5,450,000 4,049,220 0.7430 0.750 0.730 0.750 0.730 0.750 5,450,000 0.7430 -1.32%
2022-09-13 0 0.760 0.730 0.750 0.730 0.800 1,734,000 1,330,820 0.7675 0.760 0.730 0.750 0.730 0.800 1,734,000 0.7675 -2.56%
2022-09-09 0 0.780 0.770 0.780 0.760 0.790 886,000 673,780 0.7605 0.780 0.770 0.780 0.760 0.790 886,000 0.7605 1.30%
2022-09-08 0 0.770 0.750 0.770 0.750 0.790 5,634,000 4,286,440 0.7608 0.770 0.750 0.770 0.750 0.790 5,634,000 0.7608 2.67%
2022-09-07 0 0.750 0.740 0.750 0.730 0.800 4,938,000 3,722,980 0.7539 0.750 0.740 0.750 0.730 0.800 4,938,000 0.7539 1.35%
2022-09-06 0 0.740 0.720 0.740 0.720 0.760 6,960,000 5,128,740 0.7369 0.740 0.720 0.740 0.720 0.760 6,960,000 0.7369 1.37%
2022-09-05 0 0.730 0.730 0.740 0.730 0.770 6,494,000 4,869,320 0.7498 0.730 0.730 0.740 0.730 0.770 6,494,000 0.7498 -5.19%
2022-09-02 0 0.770 0.760 0.770 0.770 0.770 200,000 154,000 0.7700 0.770 0.760 0.770 0.770 0.770 200,000 0.7700 0.00%
2022-09-01 0 0.770 0.760 0.780 0.750 0.810 3,156,000 2,401,600 0.7610 0.770 0.760 0.780 0.750 0.810 3,156,000 0.7610 -1.28%
2022-08-31 0 0.780 0.770 0.780 0.760 0.790 4,132,000 3,168,800 0.7669 0.780 0.770 0.780 0.760 0.790 4,132,000 0.7669 -1.27%
2022-08-30 0 0.790 0.770 0.790 0.780 0.820 5,260,000 4,149,800 0.7889 0.790 0.770 0.790 0.780 0.820 5,260,000 0.7889 -1.25%
2022-08-29 0 0.800 0.760 0.800 0.760 0.830 4,204,000 3,252,360 0.7736 0.800 0.760 0.800 0.760 0.830 4,204,000 0.7736 2.56%
2022-08-26 0 0.780 0.770 0.780 0.770 0.830 5,254,000 4,057,480 0.7723 0.780 0.770 0.780 0.770 0.830 5,254,000 0.7723 1.30%
2022-08-25 0 0.770 0.760 0.770 0.750 0.770 4,946,000 3,743,980 0.7570 0.770 0.760 0.770 0.750 0.770 4,946,000 0.7570 0.00%
2022-08-24 0 0.770 0.760 0.770 0.730 0.780 8,160,000 6,030,840 0.7391 0.770 0.760 0.770 0.730 0.780 8,160,000 0.7391 4.05%
2022-08-23 0 0.740 0.720 0.740 0.730 0.760 388,000 286,900 0.7394 0.740 0.720 0.740 0.730 0.760 388,000 0.7394 -2.63%
2022-08-22 0 0.760 0.740 0.760 0.750 0.760 1,084,000 815,340 0.7522 0.760 0.740 0.760 0.750 0.760 1,084,000 0.7522 0.00%
2022-08-19 0 0.760 0.750 0.760 0.750 0.770 5,176,000 3,950,400 0.7632 0.760 0.750 0.760 0.750 0.770 5,176,000 0.7632 -1.30%
2022-08-18 0 0.770 0.760 0.770 0.750 0.780 5,568,000 4,247,820 0.7629 0.770 0.760 0.770 0.750 0.780 5,568,000 0.7629 0.00%
2022-08-17 0 0.770 0.750 0.770 0.750 0.800 4,634,000 3,578,100 0.7721 0.770 0.750 0.770 0.750 0.800 4,634,000 0.7721 0.00%
2022-08-16 0 0.770 0.740 0.770 0.730 0.770 3,624,000 2,721,180 0.7509 0.770 0.740 0.770 0.730 0.770 3,624,000 0.7509 1.32%
2022-08-15 0 0.760 0.740 0.760 0.750 0.780 5,810,000 4,450,880 0.7661 0.760 0.740 0.760 0.750 0.780 5,810,000 0.7661 -3.80%
2022-08-12 0 0.790 0.760 0.780 0.780 0.800 1,536,000 1,198,460 0.7802 0.790 0.760 0.780 0.780 0.800 1,536,000 0.7802 0.00%
2022-08-11 0 0.790 0.780 0.790 0.780 0.820 6,100,000 4,883,640 0.8006 0.790 0.780 0.790 0.780 0.820 6,100,000 0.8006 1.28%
2022-08-10 0 0.780 0.770 0.780 0.780 0.800 5,140,000 4,052,740 0.7885 0.780 0.770 0.780 0.780 0.800 5,140,000 0.7885 0.00%
2022-08-09 0 0.780 0.780 0.790 0.780 0.800 3,644,000 2,877,060 0.7895 0.780 0.780 0.790 0.780 0.800 3,644,000 0.7895 -1.27%
2022-08-08 0 0.790 0.780 0.790 0.780 0.800 4,330,000 3,420,640 0.7900 0.790 0.780 0.790 0.780 0.800 4,330,000 0.7900 -1.25%
2022-08-05 0 0.800 0.790 0.800 0.780 0.800 154,000 122,300 0.7942 0.800 0.790 0.800 0.780 0.800 154,000 0.7942 2.56%
2022-08-04 0 0.780 0.770 0.780 0.780 0.810 4,782,000 3,817,280 0.7983 0.780 0.770 0.780 0.780 0.810 4,782,000 0.7983 -3.70%
2022-08-03 0 0.810 0.780 0.810 0.780 0.850 9,240,000 7,400,200 0.8009 0.810 0.780 0.810 0.780 0.850 9,240,000 0.8009 -1.22%
2022-08-02 0 0.820 0.790 0.820 0.780 0.820 6,588,000 5,265,440 0.7992 0.820 0.790 0.820 0.780 0.820 6,588,000 0.7992 2.50%
2022-08-01 0 0.800 0.790 0.800 0.780 0.820 4,768,000 3,795,240 0.7960 0.800 0.790 0.800 0.780 0.820 4,768,000 0.7960 0.00%
2022-07-29 0 0.800 0.790 0.800 0.790 0.810 2,148,000 1,717,620 0.7996 0.800 0.790 0.800 0.790 0.810 2,148,000 0.7996 0.00%
2022-07-28 0 0.800 0.790 0.800 0.790 0.840 4,344,000 3,498,300 0.8053 0.800 0.790 0.800 0.790 0.840 4,344,000 0.8053 -4.76%
2022-07-27 0 0.840 0.800 0.840 0.790 0.840 6,698,000 5,445,600 0.8130 0.840 0.800 0.840 0.790 0.840 6,698,000 0.8130 6.33%
2022-07-26 0 0.790 0.790 0.800 0.790 0.810 2,876,000 2,299,680 0.7996 0.790 0.790 0.800 0.790 0.810 2,876,000 0.7996 -1.25%
2022-07-25 0 0.800 0.790 0.800 0.790 0.810 2,046,000 1,636,940 0.8001 0.800 0.790 0.800 0.790 0.810 2,046,000 0.8001 0.00%
2022-07-22 0 0.800 0.790 0.800 0.800 0.820 1,438,000 1,163,380 0.8090 0.800 0.790 0.800 0.800 0.820 1,438,000 0.8090 0.00%
2022-07-21 0 0.800 0.790 0.800 0.800 0.850 7,138,000 5,858,280 0.8207 0.800 0.790 0.800 0.800 0.850 7,138,000 0.8207 -5.88%
2022-07-20 0 0.850 0.840 0.850 0.790 0.850 6,056,000 4,932,480 0.8145 0.850 0.840 0.850 0.790 0.850 6,056,000 0.8145 6.25%
2022-07-19 0 0.800 0.780 0.800 0.780 0.820 6,784,000 5,363,320 0.7906 0.800 0.780 0.800 0.780 0.820 6,784,000 0.7906 -1.23%
2022-07-18 0 0.810 0.800 0.810 0.800 0.820 336,000 272,340 0.8105 0.810 0.800 0.810 0.800 0.820 336,000 0.8105 1.25%
2022-07-15 0 0.800 0.800 0.810 0.800 0.830 3,328,000 2,725,120 0.8188 0.800 0.800 0.810 0.800 0.830 3,328,000 0.8188 0.00%
2022-07-14 0 0.800 0.790 0.800 0.780 0.810 2,240,000 1,787,020 0.7978 0.800 0.790 0.800 0.780 0.810 2,240,000 0.7978 1.27%
2022-07-13 0 0.790 0.780 0.790 0.790 0.860 6,718,000 5,424,800 0.8075 0.790 0.780 0.790 0.790 0.860 6,718,000 0.8075 -4.82%
2022-07-12 0 0.830 0.830 0.840 0.790 0.840 10,690,000 8,735,920 0.8172 0.830 0.830 0.840 0.790 0.840 10,690,000 0.8172 3.75%
2022-07-11 0 0.800 0.800 0.810 0.800 0.820 560,000 453,720 0.8102 0.800 0.800 0.810 0.800 0.820 560,000 0.8102 -1.23%
2022-07-08 0 0.810 0.800 0.810 0.800 0.850 4,740,000 3,927,900 0.8287 0.810 0.800 0.810 0.800 0.850 4,740,000 0.8287 -1.22%
2022-07-07 0 0.820 0.800 0.820 0.780 0.830 5,616,000 4,519,420 0.8047 0.820 0.800 0.820 0.780 0.830 5,616,000 0.8047 2.50%
2022-07-06 0 0.800 0.790 0.800 0.790 0.850 6,200,000 5,067,220 0.8173 0.800 0.790 0.800 0.790 0.850 6,200,000 0.8173 -4.76%
2022-07-05 0 0.840 0.840 0.850 0.810 0.870 7,540,000 6,317,660 0.8379 0.840 0.840 0.850 0.810 0.870 7,540,000 0.8379 5.00%
2022-07-04 0 0.800 0.800 0.820 0.790 0.840 6,866,000 5,574,900 0.8120 0.800 0.800 0.820 0.790 0.840 6,866,000 0.8120 -1.23%
2022-06-30 0 0.810 0.810 0.820 0.810 0.840 3,478,000 2,871,420 0.8256 0.810 0.810 0.820 0.810 0.840 3,478,000 0.8256 0.00%
2022-06-29 0 0.810 0.810 0.820 0.810 0.830 4,480,000 3,693,580 0.8245 0.810 0.810 0.820 0.810 0.830 4,480,000 0.8245 -3.57%
2022-06-28 0 0.840 0.820 0.840 0.820 0.840 7,700,000 6,400,380 0.8312 0.840 0.820 0.840 0.820 0.840 7,700,000 0.8312 1.20%
2022-06-27 0 0.830 0.820 0.830 0.810 0.870 6,324,000 5,289,720 0.8365 0.830 0.820 0.830 0.810 0.870 6,324,000 0.8365 0.00%
2022-06-24 0 0.830 0.820 0.830 0.820 0.850 5,748,000 4,771,640 0.8301 0.830 0.820 0.830 0.820 0.850 5,748,000 0.8301 0.00%
2022-06-23 0 0.830 0.820 0.830 0.810 0.840 6,460,000 5,325,660 0.8244 0.830 0.820 0.830 0.810 0.840 6,460,000 0.8244 0.00%
2022-06-22 0 0.830 0.820 0.830 0.800 0.880 4,586,000 3,902,140 0.8509 0.830 0.820 0.830 0.800 0.880 4,586,000 0.8509 -3.49%
2022-06-21 0 0.860 0.850 0.860 0.830 0.870 7,288,000 6,224,020 0.8540 0.860 0.850 0.860 0.830 0.870 7,288,000 0.8540 4.88%
2022-06-20 0 0.820 0.820 0.840 0.820 0.850 3,398,000 2,864,540 0.8430 0.820 0.820 0.840 0.820 0.850 3,398,000 0.8430 -5.75%
2022-06-17 0 0.870 0.850 0.870 0.840 0.870 6,414,000 5,430,240 0.8466 0.870 0.850 0.870 0.840 0.870 6,414,000 0.8466 2.35%
2022-06-16 0 0.850 0.830 0.850 0.840 0.880 4,036,000 3,484,780 0.8634 0.850 0.830 0.850 0.840 0.880 4,036,000 0.8634 0.00%
2022-06-15 0 0.850 0.850 0.890 0.810 0.890 8,608,000 7,339,080 0.8526 0.850 0.850 0.890 0.810 0.890 8,608,000 0.8526 0.00%
2022-06-14 0 0.850 0.840 0.850 0.850 0.870 4,808,000 4,138,340 0.8607 0.850 0.840 0.850 0.850 0.870 4,808,000 0.8607 -2.30%
2022-06-13 0 0.870 0.860 0.870 0.830 0.870 2,602,000 2,253,140 0.8659 0.870 0.860 0.870 0.830 0.870 2,602,000 0.8659 1.16%
2022-06-10 0 0.860 0.860 0.870 0.860 0.880 3,390,000 2,960,920 0.8734 0.860 0.860 0.870 0.860 0.880 3,390,000 0.8734 0.00%
2022-06-09 0 0.860 0.860 0.870 0.860 0.890 7,432,000 6,522,460 0.8776 0.860 0.860 0.870 0.860 0.890 7,432,000 0.8776 -4.44%
2022-06-08 0 0.900 0.860 0.900 0.850 0.930 7,844,000 6,831,380 0.8709 0.900 0.860 0.900 0.850 0.930 7,844,000 0.8709 1.12%
2022-06-07 0 0.890 0.880 0.890 0.850 0.890 3,752,000 3,266,440 0.8706 0.890 0.880 0.890 0.850 0.890 3,752,000 0.8706 2.30%
2022-06-06 0 0.870 0.870 0.880 0.860 0.900 4,330,000 3,784,420 0.8740 0.870 0.870 0.880 0.860 0.900 4,330,000 0.8740 0.00%
2022-06-02 0 0.870 0.850 0.870 0.830 0.930 10,902,000 9,542,340 0.8753 0.870 0.850 0.870 0.830 0.930 10,902,000 0.8753 3.57%
2022-06-01 0 0.840 0.840 0.850 0.840 0.890 4,118,000 3,579,780 0.8693 0.840 0.840 0.850 0.840 0.890 4,118,000 0.8693 -2.33%
2022-05-31 0 0.860 0.850 0.860 0.850 0.890 3,862,000 3,330,560 0.8624 0.860 0.850 0.860 0.850 0.890 3,862,000 0.8624 -3.37%
2022-05-30 0 0.890 0.870 0.890 0.860 0.920 4,738,000 4,163,400 0.8787 0.890 0.870 0.890 0.860 0.920 4,738,000 0.8787 2.30%
2022-05-27 0 0.870 0.860 0.870 0.860 0.930 5,370,000 4,756,840 0.8858 0.870 0.860 0.870 0.860 0.930 5,370,000 0.8858 -2.25%
2022-05-26 0 0.890 0.880 0.890 0.850 0.940 5,768,000 5,031,800 0.8724 0.890 0.880 0.890 0.850 0.940 5,768,000 0.8724 1.14%
2022-05-25 0 0.880 0.850 0.880 0.850 0.900 4,290,000 3,734,620 0.8705 0.880 0.850 0.880 0.850 0.900 4,290,000 0.8705 -2.22%
2022-05-24 0 0.900 0.860 0.900 0.760 0.900 6,194,000 5,287,360 0.8536 0.900 0.860 0.900 0.760 0.900 6,194,000 0.8536 7.14%
2022-05-23 0 0.840 0.840 0.850 0.840 0.860 3,110,000 2,648,460 0.8516 0.840 0.840 0.850 0.840 0.860 3,110,000 0.8516 0.00%
2022-05-20 0 0.840 0.840 0.860 0.840 0.870 1,966,000 1,685,200 0.8572 0.840 0.840 0.860 0.840 0.870 1,966,000 0.8572 -4.55%
2022-05-19 0 0.880 0.880 0.890 0.840 0.880 5,262,000 4,580,400 0.8705 0.880 0.880 0.890 0.840 0.880 5,262,000 0.8705 3.53%
2022-05-18 0 0.850 0.840 0.850 0.840 0.880 6,748,000 5,872,040 0.8702 0.850 0.840 0.850 0.840 0.880 6,748,000 0.8702 -1.16%
2022-05-17 0 0.860 0.850 0.860 0.850 0.890 1,416,000 1,232,040 0.8701 0.860 0.850 0.860 0.850 0.890 1,416,000 0.8701 -4.44%
2022-05-16 0 0.900 0.880 0.900 0.840 0.900 4,890,000 4,198,440 0.8586 0.900 0.880 0.900 0.840 0.900 4,890,000 0.8586 4.65%
2022-05-13 0 0.860 0.850 0.860 0.850 0.890 4,126,000 3,571,040 0.8655 0.860 0.850 0.860 0.850 0.890 4,126,000 0.8655 -2.27%
2022-05-12 0 0.880 0.850 0.880 0.860 0.890 5,528,000 4,846,400 0.8767 0.880 0.850 0.880 0.860 0.890 5,528,000 0.8767 -1.12%
2022-05-11 0 0.890 0.860 0.890 0.850 0.890 3,220,000 2,799,380 0.8694 0.890 0.860 0.890 0.850 0.890 3,220,000 0.8694 3.49%
2022-05-10 0 0.860 0.830 0.860 0.840 0.870 3,600,000 3,054,420 0.8485 0.860 0.830 0.860 0.840 0.870 3,600,000 0.8485 0.00%
2022-05-06 0 0.860 0.850 0.860 0.850 0.890 3,552,000 3,097,520 0.8720 0.860 0.850 0.860 0.850 0.890 3,552,000 0.8720 -2.27%
2022-05-05 0 0.880 0.870 0.880 0.820 0.920 7,314,000 6,335,580 0.8662 0.880 0.870 0.880 0.820 0.920 7,314,000 0.8662 4.76%
2022-05-04 0 0.840 0.840 0.850 0.840 0.890 3,528,000 3,060,260 0.8674 0.840 0.840 0.850 0.840 0.890 3,528,000 0.8674 -1.18%
2022-05-03 0 0.850 0.850 0.870 0.830 0.890 4,202,000 3,653,420 0.8694 0.850 0.850 0.870 0.830 0.890 4,202,000 0.8694 -1.16%
2022-04-29 0 0.860 0.840 0.860 0.840 0.900 4,092,000 3,569,780 0.8724 0.860 0.840 0.860 0.840 0.900 4,092,000 0.8724 -1.15%
2022-04-28 0 0.870 0.870 0.880 0.830 0.890 5,032,000 4,278,200 0.8502 0.870 0.870 0.880 0.830 0.890 5,032,000 0.8502 -1.14%
2022-04-27 0 0.880 0.870 0.880 0.880 0.900 2,490,000 2,197,600 0.8826 0.880 0.870 0.880 0.880 0.900 2,490,000 0.8826 1.15%
2022-04-26 0 0.870 0.840 0.870 0.850 0.890 6,458,000 5,591,980 0.8659 0.870 0.840 0.870 0.850 0.890 6,458,000 0.8659 -2.25%
2022-04-25 0 0.890 0.880 0.890 0.880 0.910 4,894,000 4,401,960 0.8995 0.890 0.880 0.890 0.880 0.910 4,894,000 0.8995 -1.11%
2022-04-22 0 0.900 0.890 0.900 0.890 0.920 4,624,000 4,215,540 0.9117 0.900 0.890 0.900 0.890 0.920 4,624,000 0.9117 1.12%
2022-04-21 0 0.890 0.880 0.890 0.870 0.900 1,896,000 1,674,940 0.8834 0.890 0.880 0.890 0.870 0.900 1,896,000 0.8834 -1.11%
2022-04-20 0 0.900 0.890 0.900 0.900 0.910 1,948,000 1,753,460 0.9001 0.900 0.890 0.900 0.900 0.910 1,948,000 0.9001 -3.23%
2022-04-19 0 0.930 0.900 0.930 0.900 0.950 3,546,000 3,251,880 0.9171 0.930 0.900 0.930 0.900 0.950 3,546,000 0.9171 1.09%
2022-04-14 0 0.920 0.900 0.920 0.900 0.920 3,604,000 3,261,860 0.9051 0.920 0.900 0.920 0.900 0.920 3,604,000 0.9051 1.10%
2022-04-13 0 0.910 0.900 0.910 0.900 0.910 3,058,000 2,762,940 0.9035 0.910 0.900 0.910 0.900 0.910 3,058,000 0.9035 -1.09%
2022-04-12 0 0.920 0.910 0.920 0.900 0.920 2,790,000 2,547,300 0.9130 0.920 0.910 0.920 0.900 0.920 2,790,000 0.9130 0.00%
2022-04-11 0 0.920 0.910 0.920 0.860 0.940 5,042,000 4,564,420 0.9053 0.920 0.910 0.920 0.860 0.940 5,042,000 0.9053 -1.08%
2022-04-08 0 0.930 0.920 0.930 0.920 0.940 3,114,000 2,901,400 0.9317 0.930 0.920 0.930 0.920 0.940 3,114,000 0.9317 -1.06%
2022-04-07 0 0.940 0.930 0.940 0.930 0.940 3,368,000 3,138,640 0.9319 0.940 0.930 0.940 0.930 0.940 3,368,000 0.9319 0.00%
2022-04-06 0 0.940 0.920 0.940 0.930 0.940 2,516,000 2,353,820 0.9355 0.940 0.920 0.940 0.930 0.940 2,516,000 0.9355 0.00%
2022-04-04 0 0.940 0.930 0.940 0.920 0.940 3,740,000 3,476,560 0.9296 0.940 0.930 0.940 0.920 0.940 3,740,000 0.9296 0.00%
2022-04-01 0 0.940 0.930 0.940 0.920 0.940 2,158,000 2,004,780 0.9290 0.940 0.930 0.940 0.920 0.940 2,158,000 0.9290 0.00%
2022-03-31 0 0.940 0.930 0.940 0.920 0.940 3,318,000 3,101,620 0.9348 0.940 0.930 0.940 0.920 0.940 3,318,000 0.9348 -1.05%
2022-03-30 0 0.950 0.940 0.950 0.930 0.950 3,528,000 3,301,400 0.9358 0.950 0.940 0.950 0.930 0.950 3,528,000 0.9358 1.06%
2022-03-29 0 0.940 0.930 0.940 0.920 0.940 1,300,000 1,213,440 0.9334 0.940 0.930 0.940 0.920 0.940 1,300,000 0.9334 -1.05%
2022-03-28 0 0.950 0.920 0.950 0.930 0.950 1,484,000 1,380,500 0.9303 0.950 0.920 0.950 0.930 0.950 1,484,000 0.9303 2.15%
2022-03-25 0 0.930 0.920 0.930 0.910 0.960 2,874,000 2,692,200 0.9367 0.930 0.920 0.930 0.910 0.960 2,874,000 0.9367 -3.12%
2022-03-24 0 0.960 0.930 0.960 0.930 0.960 4,660,000 4,382,460 0.9404 0.960 0.930 0.960 0.930 0.960 4,660,000 0.9404 2.13%
2022-03-23 0 0.940 0.930 0.940 0.930 0.960 3,830,000 3,618,480 0.9448 0.940 0.930 0.940 0.930 0.960 3,830,000 0.9448 0.00%
2022-03-22 0 0.940 0.940 0.950 0.940 0.950 5,522,200 5,191,402 0.9401 0.940 0.940 0.950 0.940 0.950 5,522,200 0.9401 1.08%
2022-03-21 0 0.930 0.930 0.950 0.920 0.950 6,358,000 5,970,520 0.9391 0.930 0.930 0.950 0.920 0.950 6,358,000 0.9391 1.09%
2022-03-18 0 0.920 0.920 0.950 0.920 0.970 1,598,000 1,484,960 0.9293 0.920 0.920 0.950 0.920 0.970 1,598,000 0.9293 -3.16%
2022-03-17 0 0.950 0.950 0.970 0.930 0.990 3,240,000 3,059,700 0.9444 0.950 0.950 0.970 0.930 0.990 3,240,000 0.9444 -2.06%
2022-03-16 0 0.970 0.960 0.970 0.900 0.980 8,028,000 7,613,840 0.9484 0.970 0.960 0.970 0.900 0.980 8,028,000 0.9484 3.19%
2022-03-15 0 0.940 0.930 0.940 0.900 0.960 1,376,000 1,274,720 0.9264 0.940 0.930 0.940 0.900 0.960 1,376,000 0.9264 -1.05%
2022-03-14 0 0.950 0.920 0.950 0.890 0.960 5,948,000 5,519,860 0.9280 0.950 0.920 0.950 0.890 0.960 5,948,000 0.9280 2.15%
2022-03-11 0 0.930 0.920 0.930 0.900 0.950 3,400,000 3,156,180 0.9283 0.930 0.920 0.930 0.900 0.950 3,400,000 0.9283 -2.11%
2022-03-10 0 0.950 0.940 0.950 0.930 0.970 2,610,000 2,496,600 0.9566 0.950 0.940 0.950 0.930 0.970 2,610,000 0.9566 -1.04%
2022-03-09 0 0.960 0.950 0.960 0.940 0.960 1,474,000 1,391,740 0.9442 0.960 0.950 0.960 0.940 0.960 1,474,000 0.9442 0.00%
2022-03-08 0 0.960 0.940 0.960 0.930 0.980 3,196,000 3,041,800 0.9518 0.960 0.940 0.960 0.930 0.980 3,196,000 0.9518 1.05%
2022-03-07 0 0.950 0.940 0.950 0.920 0.960 2,250,000 2,104,380 0.9353 0.950 0.940 0.950 0.920 0.960 2,250,000 0.9353 -1.04%
2022-03-04 0 0.960 0.950 0.960 0.950 0.970 5,022,000 4,803,120 0.9564 0.960 0.950 0.960 0.950 0.970 5,022,000 0.9564 -1.03%
2022-03-03 0 0.970 0.960 0.970 0.950 0.970 2,186,000 2,094,300 0.9581 0.970 0.960 0.970 0.950 0.970 2,186,000 0.9581 1.04%
2022-03-02 0 0.960 0.940 0.950 0.920 0.960 3,994,000 3,767,840 0.9434 0.960 0.940 0.950 0.920 0.960 3,994,000 0.9434 4.35%
2022-03-01 0 0.920 0.900 0.920 0.900 0.930 1,968,000 1,821,780 0.9257 0.920 0.900 0.920 0.900 0.930 1,968,000 0.9257 -2.13%
2022-02-28 0 0.940 0.930 0.940 0.900 0.940 1,890,928 1,750,056 0.9255 0.940 0.930 0.940 0.900 0.940 1,890,928 0.9255 0.00%
2022-02-25 0 0.940 0.930 0.940 0.910 0.970 1,568,000 1,486,340 0.9479 0.940 0.930 0.940 0.910 0.970 1,568,000 0.9479 -3.09%
2022-02-24 0 0.970 0.960 0.970 0.920 0.970 2,824,000 2,645,880 0.9369 0.970 0.960 0.970 0.920 0.970 2,824,000 0.9369 2.11%
2022-02-23 0 0.950 0.920 0.950 0.920 0.950 4,072,000 3,837,920 0.9425 0.950 0.920 0.950 0.920 0.950 4,072,000 0.9425 0.00%
2022-02-22 0 0.950 0.920 0.940 0.930 0.950 884,000 834,160 0.9436 0.950 0.920 0.940 0.930 0.950 884,000 0.9436 -1.04%
2022-02-21 0 0.960 0.940 0.960 0.940 0.980 2,590,000 2,471,280 0.9542 0.960 0.940 0.960 0.940 0.980 2,590,000 0.9542 0.00%
2022-02-18 0 0.960 0.930 0.960 0.890 0.980 5,154,000 4,818,000 0.9348 0.960 0.930 0.960 0.890 0.980 5,154,000 0.9348 6.67%
2022-02-17 0 0.900 0.890 0.900 0.890 0.950 1,124,000 1,020,940 0.9083 0.900 0.890 0.900 0.890 0.950 1,124,000 0.9083 -4.26%
2022-02-16 0 0.940 0.930 0.940 0.900 0.950 2,336,000 2,161,180 0.9252 0.940 0.930 0.940 0.900 0.950 2,336,000 0.9252 0.00%
2022-02-15 0 0.940 0.910 0.940 0.890 0.940 3,198,000 2,937,840 0.9186 0.940 0.910 0.940 0.890 0.940 3,198,000 0.9186 3.30%
2022-02-14 0 0.910 0.900 0.940 0.910 0.940 210,000 191,540 0.9121 0.910 0.900 0.940 0.910 0.940 210,000 0.9121 -3.19%
2022-02-11 0 0.940 0.920 0.940 0.930 0.950 1,088,000 1,015,640 0.9335 0.940 0.920 0.940 0.930 0.950 1,088,000 0.9335 -1.05%
2022-02-10 0 0.950 0.930 0.950 0.930 0.950 3,262,000 3,078,220 0.9437 0.950 0.930 0.950 0.930 0.950 3,262,000 0.9437 -1.04%
2022-02-09 0 0.960 0.950 0.960 0.950 0.960 1,080,000 1,036,700 0.9599 0.960 0.950 0.960 0.950 0.960 1,080,000 0.9599 0.00%
2022-02-08 0 0.960 0.920 0.960 0.920 0.960 2,198,000 2,051,080 0.9332 0.960 0.920 0.960 0.920 0.960 2,198,000 0.9332 -1.03%
2022-02-07 0 0.970 0.930 0.970 0.920 0.970 2,842,000 2,706,620 0.9524 0.970 0.930 0.970 0.920 0.970 2,842,000 0.9524 1.04%
2022-02-04 0 0.960 0.930 0.960 0.940 0.970 714,000 671,520 0.9405 0.960 0.930 0.960 0.940 0.970 714,000 0.9405 1.05%
2022-01-31 0 0.950 0.930 0.950 0.940 0.980 306,000 291,340 0.9521 0.950 0.930 0.950 0.940 0.980 306,000 0.9521 -1.04%
2022-01-28 0 0.960 0.900 0.960 0.880 0.960 5,234,000 4,881,900 0.9327 0.960 0.900 0.960 0.880 0.960 5,234,000 0.9327 4.35%
2022-01-27 0 0.920 0.900 0.920 0.890 0.920 4,302,000 3,907,880 0.9084 0.920 0.900 0.920 0.890 0.920 4,302,000 0.9084 1.10%
2022-01-26 0 0.910 0.910 0.950 0.910 0.960 2,860,000 2,686,060 0.9392 0.910 0.910 0.950 0.910 0.960 2,860,000 0.9392 -4.21%
2022-01-25 0 0.950 0.910 0.950 0.920 0.960 3,596,000 3,362,120 0.9350 0.950 0.910 0.950 0.920 0.960 3,596,000 0.9350 1.06%
2022-01-24 0 0.940 0.920 0.930 0.900 0.950 1,612,000 1,494,860 0.9273 0.940 0.920 0.930 0.900 0.950 1,612,000 0.9273 -1.05%
2022-01-21 0 0.950 0.920 0.950 0.930 0.980 1,480,000 1,395,860 0.9431 0.950 0.920 0.950 0.930 0.980 1,480,000 0.9431 2.15%
2022-01-20 0 0.930 0.910 0.920 0.920 0.980 1,552,000 1,450,800 0.9348 0.930 0.910 0.920 0.920 0.980 1,552,000 0.9348 0.00%
2022-01-19 0 0.930 0.900 0.930 0.880 0.940 4,036,000 3,674,600 0.9105 0.930 0.900 0.930 0.880 0.940 4,036,000 0.9105 1.09%
2022-01-18 0 0.920 0.910 0.920 0.870 0.920 1,012,000 912,360 0.9015 0.920 0.910 0.920 0.870 0.920 1,012,000 0.9015 1.10%
2022-01-17 0 0.910 0.890 0.910 0.850 0.910 5,356,000 4,790,980 0.8945 0.910 0.890 0.910 0.850 0.910 5,356,000 0.8945 3.41%
2022-01-14 0 0.880 0.860 0.880 0.870 0.880 1,760,000 1,531,360 0.8701 0.880 0.860 0.880 0.870 0.880 1,760,000 0.8701 0.00%
2022-01-13 0 0.880 0.860 0.880 0.860 0.890 1,326,000 1,159,480 0.8744 0.880 0.860 0.880 0.860 0.890 1,326,000 0.8744 -1.12%
2022-01-12 0 0.890 0.860 0.890 0.870 0.890 2,076,000 1,807,160 0.8705 0.890 0.860 0.890 0.870 0.890 2,076,000 0.8705 0.00%
2022-01-11 0 0.890 0.880 0.890 0.860 0.890 2,856,000 2,508,760 0.8784 0.890 0.880 0.890 0.860 0.890 2,856,000 0.8784 0.00%
2022-01-10 0 0.890 0.880 0.890 0.850 0.900 4,480,000 3,985,420 0.8896 0.890 0.880 0.890 0.850 0.900 4,480,000 0.8896 -1.11%
2022-01-07 0 0.900 0.890 0.900 0.880 0.900 1,458,000 1,290,920 0.8854 0.900 0.890 0.900 0.880 0.900 1,458,000 0.8854 0.00%
2022-01-06 0 0.900 0.890 0.900 0.840 0.910 2,392,000 2,133,120 0.8918 0.900 0.890 0.900 0.840 0.910 2,392,000 0.8918 -1.10%
2022-01-05 0 0.910 0.890 0.910 0.880 0.910 860,000 772,940 0.8988 0.910 0.890 0.910 0.880 0.910 860,000 0.8988 1.11%
2022-01-04 0 0.900 0.890 0.900 0.890 0.900 1,930,000 1,730,460 0.8966 0.900 0.890 0.900 0.890 0.900 1,930,000 0.8966 -1.10%
2022-01-03 0 0.910 0.890 0.910 0.890 0.910 1,538,000 1,384,200 0.9000 0.910 0.890 0.910 0.890 0.910 1,538,000 0.9000 0.00%
2021-12-31 0 0.910 0.890 0.910 0.880 0.910 1,884,000 1,695,540 0.9000 0.910 0.890 0.910 0.880 0.910 1,884,000 0.9000 1.11%
2021-12-30 0 0.900 0.890 0.910 0.900 0.920 2,284,000 2,076,460 0.9091 0.900 0.890 0.910 0.900 0.920 2,284,000 0.9091 -2.17%
2021-12-29 0 0.920 0.890 0.920 0.880 0.920 726,000 656,320 0.9040 0.920 0.890 0.920 0.880 0.920 726,000 0.9040 2.22%
2021-12-28 0 0.900 0.880 0.900 0.880 1.020 2,880,000 2,670,360 0.9272 0.900 0.880 0.900 0.880 1.020 2,880,000 0.9272 -3.23%
2021-12-24 0 0.930 0.900 0.930 0.920 0.930 3,350,000 3,104,640 0.9268 0.930 0.900 0.930 0.920 0.930 3,350,000 0.9268 1.09%
2021-12-23 0 0.920 0.900 0.920 0.900 0.920 3,618,000 3,292,460 0.9100 0.920 0.900 0.920 0.900 0.920 3,618,000 0.9100 0.00%
2021-12-22 0 0.920 0.900 0.920 0.900 0.970 2,232,000 2,056,640 0.9214 0.920 0.900 0.920 0.900 0.970 2,232,000 0.9214 -2.13%
2021-12-21 0 0.940 0.900 0.940 0.900 0.940 2,558,000 2,352,280 0.9196 0.940 0.900 0.940 0.900 0.940 2,558,000 0.9196 4.44%
2021-12-20 0 0.900 0.860 0.900 0.860 0.910 1,662,000 1,489,520 0.8962 0.900 0.860 0.900 0.860 0.910 1,662,000 0.8962 -2.17%
2021-12-17 0 0.920 0.900 0.920 0.890 0.920 352,000 320,340 0.9101 0.920 0.900 0.920 0.890 0.920 352,000 0.9101 0.00%
2021-12-16 0 0.920 0.890 0.920 0.890 0.920 854,000 777,100 0.9100 0.920 0.890 0.920 0.890 0.920 854,000 0.9100 1.10%
2021-12-15 0 0.910 0.890 0.910 0.890 0.920 2,714,000 2,458,960 0.9060 0.910 0.890 0.910 0.890 0.920 2,714,000 0.9060 1.11%
2021-12-14 0 0.900 0.880 0.900 0.890 0.930 2,658,000 2,439,720 0.9179 0.900 0.880 0.900 0.890 0.930 2,658,000 0.9179 -4.26%
2021-12-13 0 0.940 0.900 0.940 0.900 0.940 642,000 596,800 0.9296 0.940 0.900 0.940 0.900 0.940 642,000 0.9296 3.30%
2021-12-10 0 0.910 0.880 0.910 0.890 0.920 4,982,000 4,484,340 0.9001 0.910 0.880 0.910 0.890 0.920 4,982,000 0.9001 0.00%
2021-12-09 0 0.910 0.900 0.910 0.900 0.920 1,678,000 1,526,740 0.9099 0.910 0.900 0.910 0.900 0.920 1,678,000 0.9099 -3.19%
2021-12-08 0 0.940 0.920 0.940 0.900 0.940 952,000 865,980 0.9096 0.940 0.920 0.940 0.900 0.940 952,000 0.9096 0.00%
2021-12-07 0 0.940 0.900 0.940 0.890 0.940 1,592,000 1,457,440 0.9155 0.940 0.900 0.940 0.890 0.940 1,592,000 0.9155 0.00%
2021-12-06 0 0.940 0.890 0.940 0.900 0.940 1,742,000 1,602,620 0.9200 0.940 0.890 0.940 0.900 0.940 1,742,000 0.9200 2.17%
2021-12-03 0 0.920 0.890 0.930 0.920 0.920 716,000 658,720 0.9200 0.920 0.890 0.930 0.920 0.920 716,000 0.9200 0.00%
2021-12-02 0 0.920 0.890 0.930 0.910 0.940 1,082,000 1,001,500 0.9256 0.920 0.890 0.930 0.910 0.940 1,082,000 0.9256 -1.08%
2021-12-01 0 0.930 0.900 0.940 0.910 0.940 1,314,000 1,222,300 0.9302 0.930 0.900 0.940 0.910 0.940 1,314,000 0.9302 -1.06%
2021-11-30 0 0.940 0.910 0.940 0.890 0.940 890,000 826,100 0.9282 0.940 0.910 0.940 0.890 0.940 890,000 0.9282 1.08%
2021-11-29 0 0.930 0.920 0.940 0.920 0.940 1,196,000 1,115,620 0.9328 0.930 0.920 0.940 0.920 0.940 1,196,000 0.9328 1.09%
2021-11-26 0 0.920 0.910 0.940 0.920 0.960 1,274,000 1,206,500 0.9470 0.920 0.910 0.940 0.920 0.960 1,274,000 0.9470 0.00%
2021-11-25 0 0.920 0.880 0.920 0.880 0.930 1,318,000 1,205,780 0.9149 0.920 0.880 0.920 0.880 0.930 1,318,000 0.9149 2.22%
2021-11-24 0 0.900 0.880 0.900 0.880 0.930 1,194,000 1,089,400 0.9124 0.900 0.880 0.900 0.880 0.930 1,194,000 0.9124 -2.17%
2021-11-23 0 0.920 0.880 0.920 0.890 0.940 2,136,000 1,967,900 0.9213 0.920 0.880 0.920 0.890 0.940 2,136,000 0.9213 2.22%
2021-11-22 0 0.900 0.870 0.900 0.860 0.900 1,800,000 1,587,840 0.8821 0.900 0.870 0.900 0.860 0.900 1,800,000 0.8821 -1.10%
2021-11-19 0 0.910 0.880 0.910 0.880 0.910 50,000 44,400 0.8880 0.910 0.880 0.910 0.880 0.910 50,000 0.8880 -2.15%
2021-11-18 0 0.930 0.880 0.930 0.880 0.930 792,000 715,460 0.9034 0.930 0.880 0.930 0.880 0.930 792,000 0.9034 3.33%
2021-11-17 0 0.900 0.870 0.900 0.880 0.960 3,036,000 2,804,500 0.9237 0.900 0.870 0.900 0.880 0.960 3,036,000 0.9237 -2.17%
2021-11-16 0 0.920 0.890 0.920 0.880 0.920 2,200,000 1,971,460 0.8961 0.920 0.890 0.920 0.880 0.920 2,200,000 0.8961 3.37%
2021-11-15 0 0.890 0.860 0.890 0.860 0.910 1,512,000 1,350,760 0.8934 0.890 0.860 0.890 0.860 0.910 1,512,000 0.8934 -4.30%
2021-11-12 0 0.930 0.870 0.930 0.870 0.970 2,990,000 2,864,520 0.9580 0.930 0.870 0.930 0.870 0.970 2,990,000 0.9580 0.00%
2021-11-11 0 0.930 0.860 0.930 0.880 0.940 424,000 377,120 0.8894 0.930 0.860 0.930 0.880 0.940 424,000 0.8894 4.49%
2021-11-10 0 0.890 0.870 0.890 0.870 1.010 2,490,000 2,291,200 0.9202 0.890 0.870 0.890 0.870 1.010 2,490,000 0.9202 -3.26%
2021-11-09 0 0.920 0.860 0.930 0.810 0.940 5,048,000 4,475,280 0.8865 0.920 0.860 0.930 0.810 0.940 5,048,000 0.8865 17.95%
2021-11-08 0 0.780 0.780 0.820 0.780 0.870 1,608,000 1,315,840 0.8183 0.780 0.780 0.820 0.780 0.870 1,608,000 0.8183 -6.02%
2021-11-05 0 0.830 0.820 0.830 0.830 0.910 868,000 778,540 0.8969 0.830 0.820 0.830 0.830 0.910 868,000 0.8969 -9.78%
2021-11-04 0 0.920 0.880 0.920 0.860 0.920 1,368,000 1,242,100 0.9080 0.920 0.880 0.920 0.860 0.920 1,368,000 0.9080 1.10%
2021-11-03 0 0.910 0.870 0.920 0.850 0.920 2,436,000 2,173,600 0.8923 0.910 0.870 0.920 0.850 0.920 2,436,000 0.8923 1.11%
2021-11-02 0 0.900 0.860 0.900 0.880 0.910 482,000 433,680 0.8998 0.900 0.860 0.900 0.880 0.910 482,000 0.8998 0.00%
2021-11-01 0 0.900 0.880 0.900 0.880 0.910 1,224,000 1,102,040 0.9004 0.900 0.880 0.900 0.880 0.910 1,224,000 0.9004 1.12%
2021-10-29 0 0.890 0.850 0.890 0.860 0.920 3,034,000 2,722,140 0.8972 0.890 0.850 0.890 0.860 0.920 3,034,000 0.8972 -3.26%
2021-10-28 0 0.920 0.890 0.920 0.890 0.930 814,000 753,220 0.9253 0.920 0.890 0.920 0.890 0.930 814,000 0.9253 1.10%
2021-10-27 0 0.910 0.890 0.920 0.880 0.930 1,790,000 1,629,980 0.9106 0.910 0.890 0.920 0.880 0.930 1,790,000 0.9106 1.11%
2021-10-26 0 0.900 0.860 0.900 0.870 0.930 3,454,000 3,129,680 0.9061 0.900 0.860 0.900 0.870 0.930 3,454,000 0.9061 -1.10%
2021-10-25 0 0.910 0.890 0.910 0.880 0.930 720,000 652,740 0.9066 0.910 0.890 0.910 0.880 0.930 720,000 0.9066 0.00%
2021-10-22 0 0.910 0.900 0.910 0.900 0.990 120,000 109,440 0.9120 0.910 0.900 0.910 0.900 0.990 120,000 0.9120 -5.21%
2021-10-21 0 0.960 0.910 0.970 0.920 0.960 2,034,000 1,916,080 0.9420 0.960 0.910 0.970 0.920 0.960 2,034,000 0.9420 -1.03%
2021-10-20 0 0.970 0.920 0.970 0.900 0.980 2,276,000 2,137,960 0.9393 0.970 0.920 0.970 0.900 0.980 2,276,000 0.9393 3.19%
2021-10-19 0 0.940 0.900 0.940 0.890 0.940 3,188,000 2,962,960 0.9294 0.940 0.900 0.940 0.890 0.940 3,188,000 0.9294 -1.05%
2021-10-18 0 0.950 0.910 0.950 0.900 0.980 1,764,000 1,693,020 0.9598 0.950 0.910 0.950 0.900 0.980 1,764,000 0.9598 1.06%
2021-10-15 0 0.940 0.870 0.940 0.900 0.960 32,000 29,320 0.9163 0.940 0.870 0.940 0.900 0.960 32,000 0.9163 8.05%
2021-10-12 0 0.870 0.870 0.900 0.860 0.960 1,612,000 1,467,320 0.9102 0.870 0.870 0.900 0.860 0.960 1,612,000 0.9102 -4.40%
2021-10-11 0 0.910 0.890 0.910 0.850 0.960 3,420,000 3,156,780 0.9230 0.910 0.890 0.910 0.850 0.960 3,420,000 0.9230 -1.09%
2021-10-08 0 0.920 0.880 0.920 0.900 0.970 96,000 87,680 0.9133 0.920 0.880 0.920 0.900 0.970 96,000 0.9133 -2.13%
2021-10-07 0 0.940 0.900 0.940 0.900 0.940 924,000 846,260 0.9159 0.940 0.900 0.940 0.900 0.940 924,000 0.9159 0.00%
2021-10-06 0 0.940 0.910 0.940 0.920 0.990 816,000 787,920 0.9656 0.940 0.910 0.940 0.920 0.990 816,000 0.9656 -4.08%
2021-10-05 0 0.980 0.960 0.980 0.980 0.990 1,150,000 1,133,000 0.9852 0.980 0.960 0.980 0.980 0.990 1,150,000 0.9852 -1.01%
2021-10-04 0 0.990 0.960 0.990 0.990 0.990 604,000 597,960 0.9900 0.990 0.960 0.990 0.990 0.990 604,000 0.9900 0.00%
2021-09-30 0 0.990 0.990 1.000 - - 0 0 - 0.990 0.990 1.000 - - 0 - 0.00%
2021-09-29 0 0.990 0.990 1.000 0.940 1.000 5,330,000 5,176,980 0.9713 0.990 0.990 1.000 0.940 1.000 5,330,000 0.9713 -1.00%
2021-09-28 0 1.000 0.960 1.000 0.920 1.000 1,018,000 1,001,500 0.9838 1.000 0.960 1.000 0.920 1.000 1,018,000 0.9838 6.38%
2021-09-27 0 0.940 0.860 0.930 0.860 0.960 594,000 533,700 0.8985 0.940 0.860 0.930 0.860 0.960 594,000 0.8985 -3.09%
2021-09-24 0 0.970 0.940 0.970 0.910 1.060 6,184,000 5,977,480 0.9666 0.970 0.940 0.970 0.910 1.060 6,184,000 0.9666 -3.00%
2021-09-23 0 1.000 0.980 1.000 0.980 1.030 1,502,000 1,521,080 1.0127 1.000 0.980 1.000 0.980 1.030 1,502,000 1.0127 -0.99%
2021-09-21 0 1.010 0.980 1.020 0.980 1.050 722,000 721,500 0.9993 1.010 0.980 1.020 0.980 1.050 722,000 0.9993 -0.98%
2021-09-20 0 1.020 0.990 1.020 0.980 1.030 1,564,000 1,576,420 1.0079 1.020 0.990 1.020 0.980 1.030 1,564,000 1.0079 0.00%
2021-09-17 0 1.020 0.980 1.020 0.980 1.050 858,000 873,180 1.0177 1.020 0.980 1.020 0.980 1.050 858,000 1.0177 0.99%
2021-09-16 0 1.010 1.000 1.010 1.000 1.080 126,000 129,180 1.0252 1.010 1.000 1.010 1.000 1.080 126,000 1.0252 -0.98%
2021-09-15 0 1.020 1.010 1.020 0.940 1.070 4,656,000 4,642,060 0.9970 1.020 1.010 1.020 0.940 1.070 4,656,000 0.9970 9.68%
2021-09-14 0 0.930 0.930 0.960 0.920 0.970 656,000 626,840 0.9555 0.930 0.930 0.960 0.920 0.970 656,000 0.9555 -4.12%
2021-09-13 0 0.970 0.970 0.980 0.940 0.980 378,000 366,520 0.9696 0.970 0.970 0.980 0.940 0.980 378,000 0.9696 -1.02%
2021-09-10 0 0.980 0.940 0.980 0.900 0.980 1,112,000 1,055,040 0.9488 0.980 0.940 0.980 0.900 0.980 1,112,000 0.9488 0.00%
2021-09-09 0 0.980 0.970 0.980 0.970 1.010 3,904,000 3,867,580 0.9907 0.980 0.970 0.980 0.970 1.010 3,904,000 0.9907 -1.01%
2021-09-08 0 0.990 0.940 0.990 0.950 0.990 1,210,000 1,178,440 0.9739 0.990 0.940 0.990 0.950 0.990 1,210,000 0.9739 2.06%
2021-09-07 0 0.970 0.950 0.970 0.950 1.000 2,040,000 1,991,060 0.9760 0.970 0.950 0.970 0.950 1.000 2,040,000 0.9760 2.11%
2021-09-06 0 0.950 0.940 0.960 0.930 0.980 1,904,000 1,852,040 0.9727 0.950 0.940 0.960 0.930 0.980 1,904,000 0.9727 -1.04%
2021-09-03 0 0.960 0.940 0.970 0.940 0.970 1,542,000 1,476,500 0.9575 0.960 0.940 0.970 0.940 0.970 1,542,000 0.9575 -1.03%
2021-09-02 0 0.970 0.940 0.970 0.920 0.990 2,666,000 2,605,720 0.9774 0.970 0.940 0.970 0.920 0.990 2,666,000 0.9774 2.11%
2021-09-01 0 0.950 0.940 0.950 0.940 0.980 920,000 898,740 0.9769 0.950 0.940 0.950 0.940 0.980 920,000 0.9769 -2.06%
2021-08-31 0 0.970 0.950 0.970 0.930 0.970 2,336,000 2,244,140 0.9607 0.970 0.950 0.970 0.930 0.970 2,336,000 0.9607 2.11%
2021-08-30 0 0.950 0.950 0.960 0.900 1.010 2,508,000 2,414,600 0.9628 0.950 0.950 0.960 0.900 1.010 2,508,000 0.9628 -2.06%
2021-08-27 0 0.970 0.970 0.980 0.930 1.010 1,520,000 1,457,440 0.9588 0.970 0.970 0.980 0.930 1.010 1,520,000 0.9588 5.43%
2021-08-26 0 0.920 0.920 0.930 0.900 0.950 6,058,000 5,634,140 0.9300 0.920 0.920 0.930 0.900 0.950 6,058,000 0.9300 3.37%
2021-08-25 0 0.890 0.880 0.890 0.790 0.920 8,072,000 6,771,340 0.8389 0.890 0.880 0.890 0.790 0.920 8,072,000 0.8389 12.66%
2021-08-24 0 0.790 0.790 0.800 0.760 0.800 2,586,000 2,039,340 0.7886 0.790 0.790 0.800 0.760 0.800 2,586,000 0.7886 -3.66%
2021-08-23 0 0.820 0.800 0.820 0.800 0.860 2,494,000 2,062,540 0.8270 0.820 0.800 0.820 0.800 0.860 2,494,000 0.8270 2.50%
2021-08-20 0 0.800 0.800 0.810 0.770 0.830 1,148,000 938,820 0.8178 0.800 0.800 0.810 0.770 0.830 1,148,000 0.8178 -1.23%
2021-08-19 0 0.810 0.810 0.820 0.770 0.830 684,000 550,080 0.8042 0.810 0.810 0.820 0.770 0.830 684,000 0.8042 -2.41%
2021-08-18 0 0.830 0.810 0.830 0.740 0.840 1,322,000 1,040,180 0.7868 0.830 0.810 0.830 0.740 0.840 1,322,000 0.7868 2.47%
2021-08-17 0 0.810 0.760 0.820 0.740 0.830 1,334,000 1,027,380 0.7701 0.810 0.760 0.820 0.740 0.830 1,334,000 0.7701 0.00%
2021-08-16 0 0.810 0.810 0.830 0.770 0.850 2,312,000 1,880,420 0.8133 0.810 0.810 0.830 0.770 0.850 2,312,000 0.8133 5.19%
2021-08-13 0 0.770 0.760 0.770 0.710 0.780 552,000 414,480 0.7509 0.770 0.760 0.770 0.710 0.780 552,000 0.7509 0.00%
2021-08-12 0 0.770 0.770 0.780 0.680 0.780 1,430,000 1,072,640 0.7501 0.770 0.770 0.780 0.680 0.780 1,430,000 0.7501 4.05%
2021-08-11 0 0.740 0.740 0.750 0.660 0.850 7,842,000 5,865,840 0.7480 0.740 0.740 0.750 0.660 0.850 7,842,000 0.7480 21.31%
2021-08-10 0 0.610 0.600 0.650 0.560 0.650 730,000 468,220 0.6414 0.610 0.600 0.650 0.560 0.650 730,000 0.6414 1.67%
2021-08-09 0 0.600 0.550 0.600 0.500 0.620 3,350,000 1,929,300 0.5759 0.600 0.550 0.600 0.500 0.620 3,350,000 0.5759 -3.23%
2021-08-06 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2021-08-05 0 0.620 0.620 0.630 0.580 0.610 1,162,000 708,640 0.6098 0.620 0.620 0.630 0.580 0.610 1,162,000 0.6098 -1.59%
2021-08-04 0 0.630 0.590 0.630 0.580 0.630 660,000 414,080 0.6274 0.630 0.590 0.630 0.580 0.630 660,000 0.6274 5.00%
2021-08-03 0 0.600 0.600 0.650 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 0.650 0.600 0.600 80,000 0.6000 -11.76%
2021-08-02 0 0.680 0.670 0.680 0.570 0.680 1,410,000 902,560 0.6401 0.680 0.670 0.680 0.570 0.680 1,410,000 0.6401 13.33%
2021-07-30 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2021-07-29 0 0.600 0.630 0.650 0.540 0.620 1,886,000 1,099,020 0.5827 0.600 0.630 0.650 0.540 0.620 1,886,000 0.5827 0.00%
2021-07-28 0 0.600 0.580 0.600 0.580 0.600 286,000 171,260 0.5988 0.600 0.580 0.600 0.580 0.600 286,000 0.5988 -1.64%
2021-07-27 0 0.610 0.570 0.630 0.560 0.610 222,000 134,840 0.6074 0.610 0.570 0.630 0.560 0.610 222,000 0.6074 3.39%
2021-07-26 0 0.590 0.580 0.620 0.590 0.620 1,518,000 936,840 0.6172 0.590 0.580 0.620 0.590 0.620 1,518,000 0.6172 3.51%
2021-07-23 0 0.570 0.590 0.600 0.570 0.600 108,000 63,620 0.5891 0.570 0.590 0.600 0.570 0.600 108,000 0.5891 1.79%
2021-07-22 0 0.560 0.560 0.600 0.560 0.620 88,000 53,000 0.6023 0.560 0.560 0.600 0.560 0.620 88,000 0.6023 1.82%
2021-07-21 0 0.550 0.550 0.580 0.540 0.630 1,582,000 978,320 0.6184 0.550 0.550 0.580 0.540 0.630 1,582,000 0.6184 1.85%
2021-07-20 0 0.540 0.540 0.610 0.530 0.580 28,000 15,720 0.5614 0.540 0.540 0.610 0.530 0.580 28,000 0.5614 -14.29%
2021-07-19 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2021-07-16 0 0.630 0.630 0.640 0.560 0.650 1,928,000 1,205,280 0.6251 0.630 0.630 0.640 0.560 0.650 1,928,000 0.6251 14.55%
2021-07-15 0 0.550 0.530 0.550 0.530 0.570 230,000 127,840 0.5558 0.550 0.530 0.550 0.530 0.570 230,000 0.5558 -3.51%
2021-07-14 0 0.570 0.570 0.610 0.560 0.630 36,000 21,200 0.5889 0.570 0.570 0.610 0.560 0.630 36,000 0.5889 -9.52%
2021-07-13 0 0.630 0.580 0.630 0.560 0.650 2,562,000 1,612,340 0.6293 0.630 0.580 0.630 0.560 0.650 2,562,000 0.6293 8.62%
2021-07-12 0 0.580 0.580 0.590 0.570 0.680 166,000 104,340 0.6286 0.580 0.580 0.590 0.570 0.680 166,000 0.6286 -9.38%
2021-07-09 0 0.640 0.530 0.640 0.600 0.680 2,454,000 1,554,600 0.6335 0.640 0.530 0.640 0.600 0.680 2,454,000 0.6335 8.47%
2021-07-08 0 0.590 0.520 0.590 0.520 0.650 2,394,000 1,421,280 0.5937 0.590 0.520 0.590 0.520 0.650 2,394,000 0.5937 20.41%
2021-07-07 0 0.490 0.490 0.540 0.490 0.540 896,000 465,310 0.5193 0.490 0.490 0.540 0.490 0.540 896,000 0.5193 4.26%
2021-07-06 0 0.470 0.470 0.490 0.470 0.500 2,076,000 1,036,560 0.4993 0.470 0.470 0.490 0.470 0.500 2,076,000 0.4993 -1.05%
2021-07-05 0 0.475 0.470 0.495 - - 0 0 - 0.475 0.470 0.495 - - 0 - 0.00%
2021-07-02 0 0.475 0.470 0.495 - - 0 0 - 0.475 0.470 0.495 - - 0 - 0.00%
2021-06-30 0 0.475 0.470 0.500 0.470 0.495 2,140,000 1,058,480 0.4946 0.475 0.470 0.500 0.470 0.495 2,140,000 0.4946 -5.00%
2021-06-29 0 0.500 0.475 0.500 0.480 0.500 136,000 66,380 0.4881 0.500 0.475 0.500 0.480 0.500 136,000 0.4881 0.00%
2021-06-28 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2021-06-25 0 0.500 0.480 0.510 0.480 0.520 2,142,000 1,071,700 0.5003 0.500 0.480 0.510 0.480 0.520 2,142,000 0.5003 -1.96%
2021-06-24 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2021-06-23 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - -1.92%
2021-06-22 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2021-06-21 0 0.520 0.500 0.520 0.500 0.540 1,132,000 608,100 0.5372 0.520 0.500 0.520 0.500 0.540 1,132,000 0.5372 1.96%
2021-06-18 0 0.510 0.500 0.510 0.500 0.550 2,002,000 1,083,080 0.5410 0.510 0.500 0.510 0.500 0.550 2,002,000 0.5410 7.37%
2021-06-17 0 0.475 0.475 0.500 0.475 0.510 1,518,000 736,930 0.4855 0.475 0.475 0.500 0.475 0.510 1,518,000 0.4855 -3.06%
2021-06-16 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2021-06-15 0 0.490 0.475 0.490 0.475 0.490 1,406,000 681,870 0.4850 0.490 0.475 0.490 0.475 0.490 1,406,000 0.4850 0.00%
2021-06-11 0 0.490 0.475 0.490 0.470 0.490 1,512,000 738,350 0.4883 0.490 0.475 0.490 0.470 0.490 1,512,000 0.4883 -1.01%
2021-06-10 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2021-06-09 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2021-06-08 0 0.495 0.480 0.500 0.475 0.495 1,294,000 640,190 0.4947 0.495 0.480 0.500 0.475 0.495 1,294,000 0.4947 2.06%
2021-06-07 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 1.04%
2021-06-04 0 0.480 0.475 0.495 0.475 0.500 40,000 19,180 0.4795 0.480 0.475 0.495 0.475 0.500 40,000 0.4795 -1.03%
2021-06-03 0 0.485 0.485 0.500 0.485 0.510 18,000 9,110 0.5061 0.485 0.485 0.500 0.485 0.510 18,000 0.5061 -3.00%
2021-06-02 0 0.500 0.485 0.510 0.485 0.500 1,340,000 669,010 0.4993 0.500 0.485 0.510 0.485 0.500 1,340,000 0.4993 0.00%
2021-06-01 0 0.500 0.485 0.500 0.485 0.500 12,000 5,880 0.4900 0.500 0.485 0.500 0.485 0.500 12,000 0.4900 0.00%
2021-05-31 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2021-05-28 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -1.96%
2021-05-27 0 0.510 0.490 0.510 0.490 0.520 1,158,000 601,760 0.5197 0.510 0.490 0.510 0.490 0.520 1,158,000 0.5197 0.00%
2021-05-26 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2021-05-25 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2021-05-24 0 0.510 0.480 0.510 0.490 0.510 1,004,000 502,000 0.5000 0.510 0.480 0.510 0.490 0.510 1,004,000 0.5000 0.00%
2021-05-21 0 0.510 0.490 0.520 0.480 0.510 510,000 259,990 0.5098 0.510 0.490 0.520 0.480 0.510 510,000 0.5098 0.00%
2021-05-20 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2021-05-18 0 0.510 0.490 0.510 0.490 0.510 6,000 2,980 0.4967 0.510 0.490 0.510 0.490 0.510 6,000 0.4967 -1.92%
2021-05-17 0 0.520 0.490 0.520 0.485 0.530 40,000 19,950 0.4988 0.520 0.490 0.520 0.485 0.530 40,000 0.4988 4.00%
2021-05-14 0 0.500 0.500 0.530 0.500 0.530 1,484,000 785,260 0.5292 0.500 0.500 0.530 0.500 0.530 1,484,000 0.5292 -5.66%
2021-05-13 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2021-05-12 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2021-05-11 0 0.530 0.485 0.530 0.500 0.530 2,478,000 1,263,780 0.5100 0.530 0.485 0.530 0.500 0.530 2,478,000 0.5100 3.92%
2021-05-10 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2021-05-07 0 0.510 0.485 0.510 0.485 0.510 6,000 2,960 0.4933 0.510 0.485 0.510 0.485 0.510 6,000 0.4933 5.15%
2021-05-06 0 0.485 0.485 0.520 - - 0 0 - 0.485 0.485 0.520 - - 0 - 0.00%
2021-05-05 0 0.485 0.485 0.530 0.485 0.520 634,000 323,010 0.5095 0.485 0.485 0.530 0.485 0.520 634,000 0.5095 0.00%
2021-05-04 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2021-05-03 0 0.485 0.485 0.520 - - 0 0 - 0.485 0.485 0.520 - - 0 - 0.00%
2021-04-30 0 0.485 0.485 0.520 - - 0 0 - 0.485 0.485 0.520 - - 0 - 0.00%
2021-04-29 0 0.485 0.485 0.520 - - 0 0 - 0.485 0.485 0.520 - - 0 - 0.00%
2021-04-28 0 0.485 0.485 0.520 0.485 0.490 6,000 2,930 0.4883 0.485 0.485 0.520 0.485 0.490 6,000 0.4883 -1.02%
2021-04-27 0 0.490 0.485 0.540 - - 0 0 - 0.490 0.485 0.540 - - 0 - 0.00%
2021-04-26 0 0.490 0.485 0.540 - - 0 0 - 0.490 0.485 0.540 - - 0 - 0.00%
2021-04-23 0 0.490 0.480 0.550 - - 0 0 - 0.490 0.480 0.550 - - 0 - 0.00%
2021-04-22 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2021-04-21 0 0.490 0.490 0.530 0.490 0.530 88,000 46,240 0.5255 0.490 0.490 0.530 0.490 0.530 88,000 0.5255 -7.55%
2021-04-20 0 0.530 0.490 0.540 - - 0 0 - 0.530 0.490 0.540 - - 0 - 0.00%
2021-04-19 0 0.530 0.500 0.530 0.500 0.530 20,000 10,220 0.5110 0.530 0.500 0.530 0.500 0.530 20,000 0.5110 6.00%
2021-04-16 0 0.500 0.500 0.550 0.500 0.500 54,000 27,000 0.5000 0.500 0.500 0.550 0.500 0.500 54,000 0.5000 0.00%
2021-04-15 0 0.500 0.490 0.500 0.490 0.500 28,000 13,890 0.4961 0.500 0.490 0.500 0.490 0.500 28,000 0.4961 4.17%
2021-04-14 0 0.480 0.480 0.495 0.480 0.500 444,000 221,890 0.4998 0.480 0.480 0.495 0.480 0.500 444,000 0.4998 0.00%
2021-04-13 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - -1.03%
2021-04-12 0 0.485 0.470 0.490 - - 0 0 - 0.485 0.470 0.490 - - 0 - -1.02%
2021-04-09 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2021-04-08 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2021-04-07 0 0.495 0.475 0.495 0.480 0.495 28,000 13,770 0.4918 0.495 0.475 0.495 0.480 0.495 28,000 0.4918 0.00%
2021-04-01 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2021-03-31 0 0.495 0.480 0.500 0.480 0.500 30,000 14,730 0.4910 0.495 0.480 0.500 0.480 0.500 30,000 0.4910 -2.94%
2021-03-30 0 0.510 0.480 0.510 0.480 0.520 1,156,000 599,680 0.5188 0.510 0.480 0.510 0.480 0.520 1,156,000 0.5188 3.03%
2021-03-29 0 0.495 0.475 0.500 - - 0 0 - 0.495 0.475 0.500 - - 0 - 0.00%
2021-03-26 0 0.495 0.485 0.510 - - 0 0 - 0.495 0.485 0.510 - - 0 - 0.00%
2021-03-25 0 0.495 0.475 0.495 0.470 0.510 1,244,000 632,680 0.5086 0.495 0.475 0.495 0.470 0.510 1,244,000 0.5086 -1.00%
2021-03-24 0 0.500 0.485 0.520 - - 0 0 - 0.500 0.485 0.520 - - 0 - 0.00%
2021-03-23 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2021-03-22 0 0.500 0.475 0.500 0.485 0.540 2,438,000 1,247,110 0.5115 0.500 0.475 0.500 0.485 0.540 2,438,000 0.5115 -1.96%
2021-03-19 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2021-03-18 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2021-03-17 0 0.510 0.485 0.510 0.485 0.510 20,000 9,800 0.4900 0.510 0.485 0.510 0.485 0.510 20,000 0.4900 3.03%
2021-03-16 0 0.495 0.480 0.500 0.465 0.500 1,470,000 705,230 0.4797 0.495 0.480 0.500 0.465 0.500 1,470,000 0.4797 -1.00%
2021-03-15 0 0.500 0.485 0.530 0.465 0.500 678,000 332,120 0.4899 0.500 0.485 0.530 0.465 0.500 678,000 0.4899 0.00%
2021-03-12 0 0.500 0.485 0.530 0.485 0.530 678,000 339,080 0.5001 0.500 0.485 0.530 0.485 0.530 678,000 0.5001 0.00%
2021-03-11 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.530 0.500 0.500 20,000 0.5000 -5.66%
2021-03-10 0 0.530 0.485 0.530 0.470 0.530 316,000 152,930 0.4840 0.530 0.485 0.530 0.470 0.530 316,000 0.4840 12.77%
2021-03-09 0 0.470 0.450 0.470 0.445 0.475 1,450,000 667,350 0.4602 0.470 0.450 0.470 0.445 0.475 1,450,000 0.4602 -2.08%
2021-03-08 0 0.480 0.465 0.480 0.470 0.480 302,000 143,410 0.4749 0.480 0.465 0.480 0.470 0.480 302,000 0.4749 2.13%
2021-03-05 0 0.470 0.465 0.470 0.460 0.485 778,000 362,270 0.4656 0.470 0.465 0.470 0.460 0.485 778,000 0.4656 -6.00%
2021-03-04 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2021-03-03 0 0.500 0.495 0.500 0.470 0.500 68,000 33,580 0.4938 0.500 0.495 0.500 0.470 0.500 68,000 0.4938 2.04%
2021-03-02 0 0.490 0.475 0.490 0.460 0.500 588,000 283,160 0.4816 0.490 0.475 0.490 0.460 0.500 588,000 0.4816 -2.00%
2021-03-01 0 0.500 0.500 0.520 0.500 0.510 72,000 36,400 0.5056 0.500 0.500 0.520 0.500 0.510 72,000 0.5056 0.00%
2021-02-26 0 0.500 0.500 0.520 0.500 0.630 1,212,000 666,640 0.5500 0.500 0.500 0.520 0.500 0.630 1,212,000 0.5500 -5.66%
2021-02-25 0 0.530 0.530 0.550 0.530 0.590 42,000 22,420 0.5338 0.530 0.530 0.550 0.530 0.590 42,000 0.5338 0.00%
2021-02-24 0 0.530 0.510 0.530 0.485 0.640 1,076,000 613,860 0.5705 0.530 0.510 0.530 0.485 0.640 1,076,000 0.5705 6.00%
2021-02-23 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2021-02-22 0 0.500 0.500 0.530 0.500 0.520 212,000 106,340 0.5016 0.500 0.500 0.530 0.500 0.520 212,000 0.5016 -1.96%
2021-02-19 0 0.510 0.510 0.530 0.510 0.540 76,000 39,520 0.5200 0.510 0.510 0.530 0.510 0.540 76,000 0.5200 -5.56%
2021-02-18 0 0.540 0.510 0.540 0.510 0.540 22,000 11,500 0.5227 0.540 0.510 0.540 0.510 0.540 22,000 0.5227 1.89%
2021-02-17 0 0.530 0.500 0.540 0.510 0.530 6,000 3,120 0.5200 0.530 0.500 0.540 0.510 0.530 6,000 0.5200 3.92%
2021-02-16 0 0.510 0.510 0.530 0.510 0.550 54,000 29,620 0.5485 0.510 0.510 0.530 0.510 0.550 54,000 0.5485 -7.27%
2021-02-11 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2021-02-10 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2021-02-09 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2021-02-08 0 0.550 0.500 0.550 0.520 0.550 206,000 110,820 0.5380 0.550 0.500 0.550 0.520 0.550 206,000 0.5380 5.77%
2021-02-05 0 0.520 0.500 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.500 0.520 0.520 0.520 2,000 0.5200 0.00%
2021-02-04 0 0.520 0.500 0.520 0.500 0.520 90,000 46,540 0.5171 0.520 0.500 0.520 0.500 0.520 90,000 0.5171 1.96%
2021-02-03 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2021-02-02 0 0.510 0.490 0.510 0.495 0.510 490,000 246,450 0.5030 0.510 0.490 0.510 0.495 0.510 490,000 0.5030 0.00%
2021-02-01 0 0.510 0.500 0.520 0.500 0.520 422,000 212,700 0.5040 0.510 0.500 0.520 0.500 0.520 422,000 0.5040 -1.92%
2021-01-29 0 0.520 0.520 0.540 0.510 0.530 248,000 131,380 0.5298 0.520 0.520 0.540 0.510 0.530 248,000 0.5298 0.00%
2021-01-28 0 0.520 0.510 0.550 0.520 0.520 24,000 12,480 0.5200 0.520 0.510 0.550 0.520 0.520 24,000 0.5200 0.00%
2021-01-27 0 0.520 0.520 0.540 0.520 0.530 36,000 19,020 0.5283 0.520 0.520 0.540 0.520 0.530 36,000 0.5283 -3.70%
2021-01-26 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2021-01-25 0 0.540 0.530 0.550 0.540 0.540 74,000 39,960 0.5400 0.540 0.530 0.550 0.540 0.540 74,000 0.5400 0.00%
2021-01-22 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2021-01-21 0 0.540 0.520 0.540 0.520 0.550 160,000 86,900 0.5431 0.540 0.520 0.540 0.520 0.550 160,000 0.5431 5.88%
2021-01-20 0 0.510 0.510 0.530 0.510 0.520 134,000 68,660 0.5124 0.510 0.510 0.530 0.510 0.520 134,000 0.5124 0.00%
2021-01-19 0 0.510 0.510 0.530 0.510 0.520 228,000 118,540 0.5199 0.510 0.510 0.530 0.510 0.520 228,000 0.5199 -1.92%
2021-01-18 0 0.520 0.500 0.530 0.510 0.600 350,000 183,840 0.5253 0.520 0.500 0.530 0.510 0.600 350,000 0.5253 -3.70%
2021-01-15 0 0.540 0.510 0.540 0.500 0.540 228,000 116,600 0.5114 0.540 0.510 0.540 0.500 0.540 228,000 0.5114 3.85%
2021-01-14 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2021-01-13 0 0.520 0.520 0.530 0.520 0.520 14,000 7,280 0.5200 0.520 0.520 0.530 0.520 0.520 14,000 0.5200 0.00%
2021-01-12 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 1.96%
2021-01-11 0 0.510 0.510 0.560 0.510 0.560 196,000 109,560 0.5590 0.510 0.510 0.560 0.510 0.560 196,000 0.5590 -5.56%
2021-01-08 0 0.540 0.530 0.540 0.500 0.580 10,000 5,400 0.5400 0.540 0.530 0.540 0.500 0.580 10,000 0.5400 0.00%
2021-01-07 0 0.540 0.520 0.540 0.500 0.540 234,000 118,460 0.5062 0.540 0.520 0.540 0.500 0.540 234,000 0.5062 5.88%
2021-01-06 0 0.510 0.520 0.530 0.510 0.520 54,000 27,780 0.5144 0.510 0.520 0.530 0.510 0.520 54,000 0.5144 -1.92%
2021-01-05 0 0.520 0.520 0.550 0.520 0.520 68,000 35,360 0.5200 0.520 0.520 0.550 0.520 0.520 68,000 0.5200 1.96%
2021-01-04 0 0.510 0.510 0.550 0.510 0.510 14,000 7,140 0.5100 0.510 0.510 0.550 0.510 0.510 14,000 0.5100 -1.92%
2020-12-31 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2020-12-30 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2020-12-29 0 0.520 0.510 0.560 0.520 0.530 74,000 38,808 0.5244 0.520 0.510 0.560 0.520 0.530 74,000 0.5244 -3.70%
2020-12-28 0 0.540 0.540 0.590 0.540 0.590 312,000 183,480 0.5881 0.540 0.540 0.590 0.540 0.590 312,000 0.5881 -3.57%
2020-12-24 0 0.560 0.540 0.600 0.560 0.560 2,000 1,120 0.5600 0.560 0.540 0.600 0.560 0.560 2,000 0.5600 -1.75%
2020-12-23 0 0.570 0.550 0.600 - - 0 0 - 0.570 0.550 0.600 - - 0 - 0.00%
2020-12-22 0 0.570 0.560 0.650 0.570 0.590 96,000 56,140 0.5848 0.570 0.560 0.650 0.570 0.590 96,000 0.5848 -6.56%
2020-12-21 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2020-12-18 0 0.610 0.600 0.610 0.600 0.610 128,000 77,200 0.6031 0.610 0.600 0.610 0.600 0.610 128,000 0.6031 -4.69%
2020-12-17 0 0.640 0.610 0.730 - - 0 0 - 0.640 0.610 0.730 - - 0 - 0.00%
2020-12-16 0 0.640 0.640 0.710 - - 0 0 - 0.640 0.640 0.710 - - 0 - 4.92%
2020-12-15 0 0.610 0.610 0.710 0.600 0.640 486,000 305,900 0.6294 0.610 0.610 0.710 0.600 0.640 486,000 0.6294 -6.15%
2020-12-14 0 0.650 0.650 0.660 0.650 0.690 440,000 297,440 0.6760 0.650 0.650 0.660 0.650 0.690 440,000 0.6760 6.56%
2020-12-11 0 0.610 0.610 0.650 0.600 0.760 948,000 655,320 0.6913 0.610 0.610 0.650 0.600 0.760 948,000 0.6913 1.67%
2020-12-10 0 0.600 0.570 0.600 0.540 0.600 532,000 299,240 0.5625 0.600 0.570 0.600 0.540 0.600 532,000 0.5625 9.09%
2020-12-09 0 0.550 0.520 0.550 0.520 0.630 2,280,000 1,304,200 0.5720 0.550 0.520 0.550 0.520 0.630 2,280,000 0.5720 0.00%
2020-12-08 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2020-12-07 0 0.550 0.500 0.550 0.490 0.550 1,626,000 834,500 0.5132 0.550 0.500 0.550 0.490 0.550 1,626,000 0.5132 5.77%
2020-12-04 0 0.520 0.510 0.570 - - 0 0 - 0.520 0.510 0.570 - - 0 - 0.00%
2020-12-03 0 0.520 0.520 0.540 0.510 0.530 66,000 34,120 0.5170 0.520 0.520 0.540 0.510 0.530 66,000 0.5170 0.00%
2020-12-02 0 0.520 0.520 0.570 0.520 0.600 290,000 165,180 0.5696 0.520 0.520 0.570 0.520 0.600 290,000 0.5696 -1.89%
2020-12-01 0 0.530 0.520 0.550 0.520 0.550 24,000 12,760 0.5317 0.530 0.520 0.550 0.520 0.550 24,000 0.5317 6.00%
2020-11-30 0 0.500 0.500 0.520 0.500 0.510 10,000 5,060 0.5060 0.500 0.500 0.520 0.500 0.510 10,000 0.5060 -1.96%
2020-11-27 0 0.510 0.510 0.550 0.510 0.550 26,000 13,580 0.5223 0.510 0.510 0.550 0.510 0.550 26,000 0.5223 2.00%
2020-11-26 0 0.500 0.500 0.520 0.500 0.520 456,000 231,300 0.5072 0.500 0.500 0.520 0.500 0.520 456,000 0.5072 -1.96%
2020-11-25 0 0.510 0.510 0.530 0.500 0.570 330,000 175,220 0.5310 0.510 0.510 0.530 0.500 0.570 330,000 0.5310 2.00%
2020-11-24 0 0.500 0.500 0.530 0.490 0.530 356,000 184,290 0.5177 0.500 0.500 0.530 0.490 0.530 356,000 0.5177 0.00%
2020-11-23 0 0.500 0.490 0.500 0.480 0.510 210,000 101,820 0.4849 0.500 0.490 0.500 0.480 0.510 210,000 0.4849 -1.96%
2020-11-20 0 0.510 0.490 0.495 0.490 0.600 908,000 464,560 0.5116 0.510 0.490 0.495 0.490 0.600 908,000 0.5116 0.00%
2020-11-19 0 0.510 0.530 0.540 0.490 0.590 550,000 307,780 0.5596 0.510 0.530 0.540 0.490 0.590 550,000 0.5596 4.08%
2020-11-18 0 0.490 0.490 0.510 0.490 0.630 508,000 261,300 0.5144 0.490 0.490 0.510 0.490 0.630 508,000 0.5144 -2.00%
2020-11-17 0 0.500 0.500 0.530 0.475 0.550 260,000 134,330 0.5167 0.500 0.500 0.530 0.475 0.550 260,000 0.5167 5.26%
2020-11-16 0 0.475 0.475 0.510 0.475 0.520 112,000 56,010 0.5001 0.475 0.475 0.510 0.475 0.520 112,000 0.5001 -8.65%
2020-11-13 0 0.520 0.500 0.520 0.500 0.520 126,000 65,440 0.5194 0.520 0.500 0.520 0.500 0.520 126,000 0.5194 0.00%
2020-11-12 0 0.520 0.500 0.520 0.500 0.520 78,000 40,220 0.5156 0.520 0.500 0.520 0.500 0.520 78,000 0.5156 4.00%
2020-11-11 0 0.500 0.480 0.500 0.500 0.530 1,456,000 741,620 0.5094 0.500 0.480 0.500 0.500 0.530 1,456,000 0.5094 -7.41%
2020-11-10 0 0.540 0.520 0.540 0.500 0.600 390,000 205,560 0.5271 0.540 0.520 0.540 0.500 0.600 390,000 0.5271 3.85%
2020-11-09 0 0.520 0.500 0.530 0.500 0.580 378,000 197,780 0.5232 0.520 0.500 0.530 0.500 0.580 378,000 0.5232 1.96%
2020-11-06 0 0.510 0.510 0.570 0.500 0.560 316,000 163,860 0.5185 0.510 0.510 0.570 0.500 0.560 316,000 0.5185 -15.00%
2020-11-05 0 0.600 0.500 0.630 0.500 0.600 96,000 55,280 0.5758 0.600 0.500 0.630 0.500 0.600 96,000 0.5758 17.65%
2020-11-04 0 0.510 0.460 0.580 - - 0 0 - 0.510 0.460 0.580 - - 0 - 0.00%
2020-11-03 0 0.510 0.465 0.600 - - 0 0 - 0.510 0.465 0.600 - - 0 - 0.00%
2020-11-02 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - -1.92%
2020-10-30 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2020-10-29 0 0.520 0.520 0.600 0.485 0.520 8,000 3,950 0.4938 0.520 0.520 0.600 0.485 0.520 8,000 0.4938 0.00%
2020-10-28 0 0.520 0.485 0.600 - - 0 0 - 0.520 0.485 0.600 - - 0 - 0.00%
2020-10-27 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2020-10-23 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2020-10-22 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2020-10-21 0 0.520 0.510 0.580 0.520 0.530 12,000 6,340 0.5283 0.520 0.510 0.580 0.520 0.530 12,000 0.5283 -1.89%
2020-10-20 0 0.530 0.530 0.630 - - 0 0 - 0.530 0.530 0.630 - - 0 - 0.00%
2020-10-19 0 0.530 0.530 0.630 - - 0 0 - 0.530 0.530 0.630 - - 0 - 0.00%
2020-10-16 0 0.530 0.530 0.630 - - 0 0 - 0.530 0.530 0.630 - - 0 - 0.00%
2020-10-15 0 0.530 0.530 0.550 0.500 0.550 68,000 36,160 0.5318 0.530 0.530 0.550 0.500 0.550 68,000 0.5318 1.92%
2020-10-14 0 0.520 0.520 0.540 0.520 0.530 52,000 27,540 0.5296 0.520 0.520 0.540 0.520 0.530 52,000 0.5296 -1.89%
2020-10-12 0 0.530 0.530 0.560 0.520 0.550 52,000 28,020 0.5388 0.530 0.530 0.560 0.520 0.550 52,000 0.5388 -11.67%
2020-10-09 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2020-10-08 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-10-07 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -1.64%
2020-10-06 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2020-10-05 0 0.610 0.550 0.620 - - 0 0 - 0.610 0.550 0.620 - - 0 - 0.00%
2020-09-30 0 0.610 0.540 0.610 0.590 0.630 82,000 50,700 0.6183 0.610 0.540 0.610 0.590 0.630 82,000 0.6183 0.00%
2020-09-29 0 0.610 0.520 0.610 0.520 0.630 12,000 6,540 0.5450 0.610 0.520 0.610 0.520 0.630 12,000 0.5450 15.09%
2020-09-28 0 0.530 0.530 0.650 0.530 0.540 16,000 8,520 0.5325 0.530 0.530 0.650 0.530 0.540 16,000 0.5325 -3.64%
2020-09-25 0 0.550 0.550 0.580 0.550 0.580 42,000 24,200 0.5762 0.550 0.550 0.580 0.550 0.580 42,000 0.5762 -3.51%
2020-09-24 0 0.570 0.570 0.700 0.520 0.570 14,000 7,860 0.5614 0.570 0.570 0.700 0.520 0.570 14,000 0.5614 -3.39%
2020-09-23 0 0.590 0.530 0.650 - - 0 0 - 0.590 0.530 0.650 - - 0 - 0.00%
2020-09-22 0 0.590 0.590 0.620 0.590 0.680 610,000 375,520 0.6156 0.590 0.590 0.620 0.590 0.680 610,000 0.6156 18.00%
2020-09-21 0 0.500 0.500 0.600 0.500 0.600 272,000 144,300 0.5305 0.500 0.500 0.600 0.500 0.600 272,000 0.5305 -7.41%
2020-09-18 0 0.540 0.540 0.600 0.540 0.650 126,000 75,040 0.5956 0.540 0.540 0.600 0.540 0.650 126,000 0.5956 -16.92%
2020-09-17 0 0.650 0.520 0.640 0.590 0.700 58,000 36,300 0.6259 0.650 0.520 0.640 0.590 0.700 58,000 0.6259 31.31%
2020-09-16 0 0.495 0.495 0.700 0.495 0.495 60,000 29,700 0.4950 0.495 0.495 0.700 0.495 0.495 60,000 0.4950 -1.00%
2020-09-15 0 0.500 0.450 0.600 - - 0 0 - 0.500 0.450 0.600 - - 0 - 0.00%
2020-09-14 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2020-09-11 0 0.500 0.500 0.650 0.500 0.500 94,000 47,000 0.5000 0.500 0.500 0.650 0.500 0.500 94,000 0.5000 6.38%
2020-09-10 0 0.470 0.470 0.500 0.465 0.470 18,000 8,450 0.4694 0.470 0.470 0.500 0.465 0.470 18,000 0.4694 0.00%
2020-09-09 0 0.470 0.415 0.500 0.470 0.475 44,000 20,750 0.4716 0.470 0.415 0.500 0.470 0.475 44,000 0.4716 0.00%
2020-09-08 0 0.470 0.470 0.475 0.470 0.470 8,000 3,760 0.4700 0.470 0.470 0.475 0.470 0.470 8,000 0.4700 0.00%
2020-09-07 0 0.470 0.420 0.470 0.470 0.470 60,000 28,200 0.4700 0.470 0.420 0.470 0.470 0.470 60,000 0.4700 0.00%
2020-09-04 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - -2.08%
2020-09-03 0 0.480 0.440 0.480 0.430 0.480 126,000 55,700 0.4421 0.480 0.440 0.480 0.430 0.480 126,000 0.4421 -1.03%
2020-09-02 0 0.485 0.445 0.485 - - 0 0 - 0.485 0.445 0.485 - - 0 - 0.00%
2020-09-01 0 0.485 0.415 0.485 0.440 0.485 40,000 18,120 0.4530 0.485 0.415 0.485 0.440 0.485 40,000 0.4530 0.00%
2020-08-31 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - 0.00%
2020-08-28 0 0.485 0.445 0.485 - - 0 0 - 0.485 0.445 0.485 - - 0 - 0.00%
2020-08-27 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - -1.02%
2020-08-26 0 0.490 0.445 0.490 0.480 0.490 4,000 1,940 0.4850 0.490 0.445 0.490 0.480 0.490 4,000 0.4850 1.03%
2020-08-25 0 0.485 0.445 0.485 - - 0 0 - 0.485 0.445 0.485 - - 0 - -1.02%
2020-08-24 0 0.490 0.460 0.490 0.460 0.490 54,000 25,310 0.4687 0.490 0.460 0.490 0.460 0.490 54,000 0.4687 -1.01%
2020-08-21 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2020-08-20 0 0.495 0.445 0.495 - - 0 0 - 0.495 0.445 0.495 - - 0 - 0.00%
2020-08-19 0 0.495 0.495 0.540 0.430 0.500 98,000 46,590 0.4754 0.495 0.495 0.540 0.430 0.500 98,000 0.4754 4.21%
2020-08-18 0 0.475 0.465 0.475 0.470 0.475 52,000 24,690 0.4748 0.475 0.465 0.475 0.470 0.475 52,000 0.4748 0.00%
2020-08-17 0 0.475 0.475 0.490 0.470 0.485 48,000 22,740 0.4738 0.475 0.475 0.490 0.470 0.485 48,000 0.4738 -5.00%
2020-08-14 0 0.500 0.480 0.500 0.490 0.500 32,000 15,840 0.4950 0.500 0.480 0.500 0.490 0.500 32,000 0.4950 0.00%
2020-08-13 0 0.500 0.480 0.500 0.480 0.500 106,000 52,200 0.4925 0.500 0.480 0.500 0.480 0.500 106,000 0.4925 2.04%
2020-08-12 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -2.00%
2020-08-11 0 0.500 0.470 0.500 0.480 0.500 1,838,000 900,750 0.4901 0.500 0.470 0.500 0.480 0.500 1,838,000 0.4901 2.04%
2020-08-10 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.480 0.490 0.490 0.490 20,000 0.4900 -2.00%
2020-08-07 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2020-08-06 0 0.500 0.490 0.500 0.490 0.500 116,000 57,980 0.4998 0.500 0.490 0.500 0.490 0.500 116,000 0.4998 0.00%
2020-08-05 0 0.500 0.500 0.510 0.495 0.500 290,488 147,222 0.5068 0.500 0.500 0.510 0.495 0.500 290,488 0.5068 0.00%
2020-08-04 0 0.500 0.480 0.500 0.500 0.520 394,488 200,848 0.5091 0.500 0.480 0.500 0.500 0.520 394,488 0.5091 -5.66%
2020-08-03 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2020-07-31 0 0.530 0.500 0.540 0.485 0.540 474,000 239,830 0.5060 0.530 0.500 0.540 0.485 0.540 474,000 0.5060 -3.64%
2020-07-30 0 0.550 0.530 0.560 0.530 0.570 160,000 86,880 0.5430 0.550 0.530 0.560 0.530 0.570 160,000 0.5430 -3.51%
2020-07-29 0 0.570 0.530 0.570 0.550 0.570 66,000 36,360 0.5509 0.570 0.530 0.570 0.550 0.570 66,000 0.5509 -5.00%
2020-07-28 0 0.600 0.580 0.590 0.600 0.600 8,000 4,780 0.5975 0.600 0.580 0.590 0.600 0.600 8,000 0.5975 5.26%
2020-07-27 0 0.570 0.570 0.630 - - 0 0 - 0.570 0.570 0.630 - - 0 - 0.00%
2020-07-24 0 0.570 0.570 0.600 0.570 0.710 226,000 135,120 0.5979 0.570 0.570 0.600 0.570 0.710 226,000 0.5979 -1.72%
2020-07-23 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2020-07-22 0 0.580 0.540 0.660 - - 0 0 - 0.580 0.540 0.660 - - 0 - 0.00%
2020-07-21 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2020-07-20 0 0.580 0.560 0.660 - - 0 0 - 0.580 0.560 0.660 - - 0 - 0.00%
2020-07-17 0 0.580 0.560 0.660 - - 0 0 - 0.580 0.560 0.660 - - 0 - 0.00%
2020-07-16 0 0.580 0.570 0.660 0.570 0.580 6,000 3,440 0.5733 0.580 0.570 0.660 0.570 0.580 6,000 0.5733 -3.33%
2020-07-15 0 0.600 0.590 0.660 0.590 0.600 8,000 4,740 0.5925 0.600 0.590 0.660 0.590 0.600 8,000 0.5925 0.00%
2020-07-14 0 0.600 0.560 0.620 0.540 0.620 46,000 27,080 0.5887 0.600 0.560 0.620 0.540 0.620 46,000 0.5887 11.11%
2020-07-13 0 0.540 0.540 0.550 0.540 0.590 18,000 10,280 0.5711 0.540 0.540 0.550 0.540 0.590 18,000 0.5711 -10.00%
2020-07-10 0 0.600 0.530 0.610 - - 0 0 - 0.600 0.530 0.610 - - 0 - -3.23%
2020-07-09 0 0.620 0.560 0.640 - - 0 0 - 0.620 0.560 0.640 - - 0 - -1.59%
2020-07-08 0 0.630 0.570 0.640 0.630 0.640 52,000 33,260 0.6396 0.630 0.570 0.640 0.630 0.640 52,000 0.6396 10.53%
2020-07-07 0 0.570 0.470 0.640 0.510 0.570 160,000 90,780 0.5674 0.570 0.470 0.640 0.510 0.570 160,000 0.5674 0.00%
2020-07-06 0 0.570 0.550 0.640 0.570 0.590 4,000 2,320 0.5800 0.570 0.550 0.640 0.570 0.590 4,000 0.5800 -5.00%
2020-07-03 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2020-07-02 0 0.600 0.560 0.600 0.540 0.620 22,000 12,840 0.5836 0.600 0.560 0.600 0.540 0.620 22,000 0.5836 1.69%
2020-06-30 0 0.590 0.590 0.740 0.590 0.600 102,000 61,180 0.5998 0.590 0.590 0.740 0.590 0.600 102,000 0.5998 0.00%
2020-06-29 0 0.590 0.580 0.740 0.540 0.590 26,000 15,020 0.5777 0.590 0.580 0.740 0.540 0.590 26,000 0.5777 1.72%
2020-06-26 0 0.580 0.520 0.600 0.600 0.610 34,000 20,420 0.6006 0.580 0.520 0.600 0.600 0.610 34,000 0.6006 -3.33%
2020-06-24 0 0.600 0.600 0.610 0.600 0.620 40,000 24,100 0.6025 0.600 0.600 0.610 0.600 0.620 40,000 0.6025 -3.23%
2020-06-23 0 0.620 0.600 0.620 0.620 0.620 28,000 17,360 0.6200 0.620 0.600 0.620 0.620 0.620 28,000 0.6200 0.00%
2020-06-22 0 0.620 0.600 0.610 0.590 0.620 52,000 31,820 0.6119 0.620 0.600 0.610 0.590 0.620 52,000 0.6119 5.08%
2020-06-19 0 0.590 0.580 0.640 0.590 0.630 6,000 3,700 0.6167 0.590 0.580 0.640 0.590 0.630 6,000 0.6167 -7.81%
2020-06-18 0 0.640 0.560 0.640 0.590 0.650 38,000 24,080 0.6337 0.640 0.560 0.640 0.590 0.650 38,000 0.6337 0.00%
2020-06-17 0 0.640 0.600 0.640 0.620 0.680 12,000 7,560 0.6300 0.640 0.600 0.640 0.620 0.680 12,000 0.6300 3.23%
2020-06-16 0 0.620 0.620 0.670 0.620 0.620 82,000 50,840 0.6200 0.620 0.620 0.670 0.620 0.620 82,000 0.6200 0.00%
2020-06-15 0 0.620 0.620 0.720 0.620 0.630 90,000 55,920 0.6213 0.620 0.620 0.720 0.620 0.630 90,000 0.6213 -1.59%
2020-06-12 0 0.630 0.620 0.720 - - 0 0 - 0.630 0.620 0.720 - - 0 - 0.00%
2020-06-11 0 0.630 0.520 0.720 - - 0 0 - 0.630 0.520 0.720 - - 0 - 0.00%
2020-06-10 0 0.630 0.630 0.710 0.620 0.630 56,000 35,260 0.6296 0.630 0.630 0.710 0.620 0.630 56,000 0.6296 1.61%
2020-06-09 0 0.620 0.620 0.630 0.610 0.630 208,000 128,580 0.6182 0.620 0.620 0.630 0.610 0.630 208,000 0.6182 3.33%
2020-06-08 0 0.600 0.520 0.690 - - 0 0 - 0.600 0.520 0.690 - - 0 - 0.00%
2020-06-05 0 0.600 0.540 0.680 0.560 0.600 108,000 64,160 0.5941 0.600 0.540 0.680 0.560 0.600 108,000 0.5941 1.69%
2020-06-04 0 0.590 0.590 0.680 - - 0 0 - 0.590 0.590 0.680 - - 0 - 0.00%
2020-06-03 0 0.590 0.590 0.610 0.580 0.610 52,000 30,460 0.5858 0.590 0.590 0.610 0.580 0.610 52,000 0.5858 0.00%
2020-06-02 0 0.590 0.510 0.580 - - 0 0 - 0.590 0.510 0.580 - - 0 - 0.00%
2020-06-01 0 0.590 0.520 0.590 0.590 0.590 16,000 9,440 0.5900 0.590 0.520 0.590 0.590 0.590 16,000 0.5900 -1.67%
2020-05-29 0 0.600 0.570 0.590 - - 0 0 - 0.600 0.570 0.590 - - 0 - 0.00%
2020-05-28 0 0.600 0.520 0.600 0.580 0.600 122,000 70,880 0.5810 0.600 0.520 0.600 0.580 0.600 122,000 0.5810 -1.64%
2020-05-27 0 0.610 0.520 0.610 - - 0 0 - 0.610 0.520 0.610 - - 0 - 0.00%
2020-05-26 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -1.61%
2020-05-25 0 0.620 0.530 0.610 - - 0 0 - 0.620 0.530 0.610 - - 0 - 0.00%
2020-05-22 0 0.620 0.600 0.620 0.600 0.630 182,000 109,680 0.6026 0.620 0.600 0.620 0.600 0.630 182,000 0.6026 -3.12%
2020-05-21 0 0.640 0.600 0.610 0.610 0.650 328,000 203,960 0.6218 0.640 0.600 0.610 0.610 0.650 328,000 0.6218 -5.88%
2020-05-20 0 0.680 0.620 0.670 0.600 0.680 1,026,000 627,660 0.6118 0.680 0.620 0.670 0.600 0.680 1,026,000 0.6118 0.00%
2020-05-19 0 0.680 0.640 0.680 0.630 0.700 316,000 182,310 0.5769 0.680 0.640 0.680 0.630 0.700 316,000 0.5769 0.00%
2020-05-18 0 0.680 0.650 0.670 0.650 0.720 244,000 170,180 0.6975 0.680 0.650 0.670 0.650 0.720 244,000 0.6975 -5.56%
2020-05-15 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2020-05-14 0 0.720 0.680 0.740 0.660 0.720 12,000 8,400 0.7000 0.720 0.680 0.740 0.660 0.720 12,000 0.7000 4.35%
2020-05-13 0 0.690 0.640 0.690 0.680 0.690 34,000 23,340 0.6865 0.690 0.640 0.690 0.680 0.690 34,000 0.6865 -6.76%
2020-05-12 0 0.740 0.690 0.740 0.650 0.740 46,000 32,500 0.7065 0.740 0.690 0.740 0.650 0.740 46,000 0.7065 2.78%
2020-05-11 0 0.720 0.720 0.750 0.690 0.730 12,000 8,680 0.7233 0.720 0.720 0.750 0.690 0.730 12,000 0.7233 -1.37%
2020-05-08 0 0.730 0.660 0.700 0.680 0.750 12,000 8,640 0.7200 0.730 0.660 0.700 0.680 0.750 12,000 0.7200 4.29%
2020-05-07 0 0.700 0.660 0.750 0.660 0.700 164,000 110,640 0.6746 0.700 0.660 0.750 0.660 0.700 164,000 0.6746 0.00%
2020-05-06 0 0.700 0.660 0.750 - - 0 0 - 0.700 0.660 0.750 - - 0 - 0.00%
2020-05-05 0 0.700 0.680 0.700 0.660 0.700 46,000 32,100 0.6978 0.700 0.680 0.700 0.660 0.700 46,000 0.6978 6.06%
2020-05-04 0 0.660 0.660 0.720 0.660 0.730 40,000 28,400 0.7100 0.660 0.660 0.720 0.660 0.730 40,000 0.7100 -8.33%
2020-04-29 0 0.720 0.650 0.730 0.650 0.720 16,000 11,000 0.6875 0.720 0.650 0.730 0.650 0.720 16,000 0.6875 2.86%
2020-04-28 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2020-04-27 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2020-04-24 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2020-04-23 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -1.41%
2020-04-22 0 0.710 0.680 0.710 0.680 0.710 6,000 4,200 0.7000 0.710 0.680 0.710 0.680 0.710 6,000 0.7000 4.41%
2020-04-21 0 0.680 0.640 0.780 - - 0 0 - 0.680 0.640 0.780 - - 0 - 0.00%
2020-04-20 0 0.680 0.640 0.680 0.640 0.710 76,000 50,440 0.6637 0.680 0.640 0.680 0.640 0.710 76,000 0.6637 4.62%
2020-04-17 0 0.650 0.620 0.650 0.620 0.650 52,000 32,520 0.6254 0.650 0.620 0.650 0.620 0.650 52,000 0.6254 -10.96%
2020-04-16 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2020-04-15 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2020-04-14 0 0.730 0.640 0.730 0.730 0.750 26,000 19,020 0.7315 0.730 0.640 0.730 0.730 0.750 26,000 0.7315 15.87%
2020-04-09 0 0.630 0.600 0.660 0.600 0.700 44,000 28,340 0.6441 0.630 0.600 0.660 0.600 0.700 44,000 0.6441 -8.70%
2020-04-08 0 0.690 0.640 0.750 - - 0 0 - 0.690 0.640 0.750 - - 0 - 0.00%
2020-04-07 0 0.690 0.630 0.750 - - 0 0 - 0.690 0.630 0.750 - - 0 - 0.00%
2020-04-06 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - -1.43%
2020-04-03 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2020-04-02 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2020-04-01 0 0.700 0.610 0.700 0.700 0.700 12,000 8,400 0.7000 0.700 0.610 0.700 0.700 0.700 12,000 0.7000 0.00%
2020-03-31 0 0.700 0.600 0.700 0.630 0.700 74,000 47,360 0.6400 0.700 0.600 0.700 0.630 0.700 74,000 0.6400 9.38%
2020-03-30 0 0.640 0.610 0.640 0.600 0.640 134,000 85,680 0.6394 0.640 0.610 0.640 0.600 0.640 134,000 0.6394 -1.54%
2020-03-27 0 0.650 0.580 0.650 0.600 0.660 130,000 79,660 0.6128 0.650 0.580 0.650 0.600 0.660 130,000 0.6128 6.56%
2020-03-26 0 0.610 0.610 0.640 0.580 0.640 14,000 8,680 0.6200 0.610 0.610 0.640 0.580 0.640 14,000 0.6200 1.67%
2020-03-25 0 0.600 0.630 0.640 0.570 0.700 280,000 171,300 0.6118 0.600 0.630 0.640 0.570 0.700 280,000 0.6118 -9.09%
2020-03-24 0 0.660 0.650 0.660 0.610 0.660 14,000 9,140 0.6529 0.660 0.650 0.660 0.610 0.660 14,000 0.6529 -4.35%
2020-03-23 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - -1.43%
2020-03-20 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - -2.78%
2020-03-19 0 0.720 0.590 0.720 0.710 0.720 4,000 2,860 0.7150 0.720 0.590 0.720 0.710 0.720 4,000 0.7150 2.86%
2020-03-18 0 0.700 0.590 0.700 - - 0 0 - 0.700 0.590 0.700 - - 0 - 0.00%
2020-03-17 0 0.700 0.590 0.800 0.600 0.700 4,000 2,600 0.6500 0.700 0.590 0.800 0.600 0.700 4,000 0.6500 -1.41%
2020-03-16 0 0.710 0.620 0.780 - - 0 0 - 0.710 0.620 0.780 - - 0 - 0.00%
2020-03-13 0 0.710 0.710 0.800 0.600 0.700 362,000 226,040 0.6244 0.710 0.710 0.800 0.600 0.700 362,000 0.6244 1.43%
2020-03-12 0 0.700 0.660 0.800 0.660 0.750 52,000 36,020 0.6927 0.700 0.660 0.800 0.660 0.750 52,000 0.6927 0.00%
2020-03-11 0 0.700 0.690 0.760 0.700 0.730 76,000 53,960 0.7100 0.700 0.690 0.760 0.700 0.730 76,000 0.7100 -5.41%
2020-03-10 0 0.740 0.720 0.790 0.710 0.760 60,500 45,720 0.7557 0.740 0.720 0.790 0.710 0.760 60,500 0.7557 -2.63%
2020-03-09 0 0.760 0.690 0.750 - - 0 0 - 0.760 0.690 0.750 - - 0 - 0.00%
2020-03-06 0 0.760 0.730 0.790 0.730 0.760 44,000 33,220 0.7550 0.760 0.730 0.790 0.730 0.760 44,000 0.7550 4.11%
2020-03-05 0 0.730 0.710 0.750 0.720 0.750 244,000 175,840 0.7207 0.730 0.710 0.750 0.720 0.750 244,000 0.7207 -3.95%
2020-03-04 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -2.56%
2020-03-03 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2020-03-02 0 0.780 0.720 0.780 0.730 0.780 8,000 5,940 0.7425 0.780 0.720 0.780 0.730 0.780 8,000 0.7425 1.30%
2020-02-28 0 0.770 0.750 0.780 0.750 0.770 142,000 107,340 0.7559 0.770 0.750 0.780 0.750 0.770 142,000 0.7559 -1.28%
2020-02-27 0 0.780 0.780 0.800 0.780 0.800 96,000 76,700 0.7990 0.780 0.780 0.800 0.780 0.800 96,000 0.7990 -2.50%
2020-02-26 0 0.800 0.710 0.800 0.760 0.800 640,000 505,020 0.7891 0.800 0.710 0.800 0.760 0.800 640,000 0.7891 1.27%
2020-02-25 0 0.790 0.760 0.870 - - 0 0 - 0.790 0.760 0.870 - - 0 - 0.00%
2020-02-24 0 0.790 0.750 0.860 0.770 0.810 142,000 114,060 0.8032 0.790 0.750 0.860 0.770 0.810 142,000 0.8032 -2.47%
2020-02-21 0 0.810 0.810 0.850 0.790 0.900 36,000 29,860 0.8294 0.810 0.810 0.850 0.790 0.900 36,000 0.8294 3.85%
2020-02-20 0 0.780 0.760 0.800 0.760 0.790 128,000 99,100 0.7742 0.780 0.760 0.800 0.760 0.790 128,000 0.7742 2.63%
2020-02-19 0 0.760 0.710 0.770 0.700 0.830 1,600,000 1,176,020 0.7350 0.760 0.710 0.770 0.700 0.830 1,600,000 0.7350 -1.30%
2020-02-18 0 0.770 0.710 0.820 0.770 0.820 74,000 60,120 0.8124 0.770 0.710 0.820 0.770 0.820 74,000 0.8124 -7.23%
2020-02-17 0 0.830 0.750 0.850 - - 0 0 - 0.830 0.750 0.850 - - 0 - 0.00%
2020-02-14 0 0.830 0.730 0.900 - - 0 0 - 0.830 0.730 0.900 - - 0 - 0.00%
2020-02-13 0 0.830 0.730 0.830 0.820 0.830 304,000 251,520 0.8274 0.830 0.730 0.830 0.820 0.830 304,000 0.8274 0.00%
2020-02-12 0 0.830 0.820 0.830 0.810 0.850 320,000 269,180 0.8412 0.830 0.820 0.830 0.810 0.850 320,000 0.8412 1.22%
2020-02-11 0 0.820 0.710 0.830 0.810 0.820 28,000 22,700 0.8107 0.820 0.710 0.830 0.810 0.820 28,000 0.8107 -1.20%
2020-02-10 0 0.830 0.770 0.840 0.710 0.830 46,000 34,960 0.7600 0.830 0.770 0.840 0.710 0.830 46,000 0.7600 9.21%
2020-02-07 0 0.760 0.760 0.840 0.760 0.840 24,000 19,200 0.8000 0.760 0.760 0.840 0.760 0.840 24,000 0.8000 -6.17%
2020-02-06 0 0.810 0.790 0.840 0.790 0.810 212,000 169,720 0.8006 0.810 0.790 0.840 0.790 0.810 212,000 0.8006 0.00%
2020-02-05 0 0.810 0.790 0.840 0.780 0.810 78,000 62,060 0.7956 0.810 0.790 0.840 0.780 0.810 78,000 0.7956 1.25%
2020-02-04 0 0.800 0.760 0.810 0.800 0.810 22,000 17,620 0.8009 0.800 0.760 0.810 0.800 0.810 22,000 0.8009 -1.23%
2020-02-03 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2020-01-31 0 0.810 0.760 0.820 0.790 0.810 172,000 138,540 0.8055 0.810 0.760 0.820 0.790 0.810 172,000 0.8055 6.58%
2020-01-30 0 0.760 0.650 0.840 0.760 0.760 34,000 25,840 0.7600 0.760 0.650 0.840 0.760 0.760 34,000 0.7600 0.00%
2020-01-29 0 0.760 0.650 0.800 0.750 0.800 56,000 44,100 0.7875 0.760 0.650 0.800 0.750 0.800 56,000 0.7875 -5.00%
2020-01-24 0 0.800 0.650 0.840 - - 0 0 - 0.800 0.650 0.840 - - 0 - 0.00%
2020-01-23 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2020-01-22 0 0.800 0.770 0.820 0.740 0.800 672,000 517,440 0.7700 0.800 0.770 0.820 0.740 0.800 672,000 0.7700 1.27%
2020-01-21 0 0.790 0.790 0.810 0.790 0.810 564,000 452,520 0.8023 0.790 0.790 0.810 0.790 0.810 564,000 0.8023 -1.25%
2020-01-20 0 0.800 0.800 0.810 0.800 0.830 130,000 104,480 0.8037 0.800 0.800 0.810 0.800 0.830 130,000 0.8037 1.27%
2020-01-17 0 0.790 0.770 0.790 0.770 0.880 36,000 28,540 0.7928 0.790 0.770 0.790 0.770 0.880 36,000 0.7928 5.33%
2020-01-16 0 0.750 0.750 0.840 0.750 0.760 52,000 39,500 0.7596 0.750 0.750 0.840 0.750 0.760 52,000 0.7596 -1.32%
2020-01-15 0 0.760 0.750 0.780 0.730 0.780 368,000 273,360 0.7428 0.760 0.750 0.780 0.730 0.780 368,000 0.7428 1.33%
2020-01-14 0 0.750 0.730 0.760 0.740 0.760 116,000 86,620 0.7467 0.750 0.730 0.760 0.740 0.760 116,000 0.7467 1.35%
2020-01-13 0 0.740 0.730 0.780 - - 0 0 - 0.740 0.730 0.780 - - 0 - 0.00%
2020-01-10 0 0.740 0.730 0.750 0.730 0.740 14,000 10,340 0.7386 0.740 0.730 0.750 0.730 0.740 14,000 0.7386 -2.63%
2020-01-09 0 0.760 0.720 0.810 0.720 0.810 522,000 382,580 0.7329 0.760 0.720 0.810 0.720 0.810 522,000 0.7329 4.11%
2020-01-08 0 0.730 0.730 0.760 0.730 0.760 44,000 33,140 0.7532 0.730 0.730 0.760 0.730 0.760 44,000 0.7532 -3.95%
2020-01-07 0 0.760 0.760 0.770 0.760 0.770 110,000 84,620 0.7693 0.760 0.760 0.770 0.760 0.770 110,000 0.7693 1.33%
2020-01-06 0 0.750 0.760 0.770 0.740 0.770 302,000 231,960 0.7681 0.750 0.760 0.770 0.740 0.770 302,000 0.7681 -2.60%
2020-01-03 0 0.770 0.770 0.790 0.730 0.780 994,000 752,540 0.7571 0.770 0.770 0.790 0.730 0.780 994,000 0.7571 -2.53%
2020-01-02 0 0.790 0.780 0.800 0.770 0.800 8,000 6,280 0.7850 0.790 0.780 0.800 0.770 0.800 8,000 0.7850 -1.25%
2019-12-31 0 0.800 0.790 0.810 0.730 0.800 140,000 109,420 0.7816 0.800 0.790 0.810 0.730 0.800 140,000 0.7816 -1.23%
2019-12-30 0 0.810 0.810 0.950 0.800 0.820 14,000 11,280 0.8057 0.810 0.810 0.950 0.800 0.820 14,000 0.8057 -1.22%
2019-12-27 0 0.820 0.800 0.820 0.820 0.840 244,000 200,920 0.8234 0.820 0.800 0.820 0.820 0.840 244,000 0.8234 -3.53%
2019-12-24 0 0.850 0.820 0.920 - - 0 0 - 0.850 0.820 0.920 - - 0 - 0.00%
2019-12-23 0 0.850 0.820 0.860 0.850 0.880 16,000 13,720 0.8575 0.850 0.820 0.860 0.850 0.880 16,000 0.8575 1.19%
2019-12-20 0 0.840 0.820 0.920 - - 0 0 - 0.840 0.820 0.920 - - 0 - 0.00%
2019-12-19 0 0.840 0.830 0.850 0.830 0.860 190,000 159,960 0.8419 0.840 0.830 0.850 0.830 0.860 190,000 0.8419 -4.55%
2019-12-18 0 0.880 0.850 0.880 0.850 0.880 166,000 142,000 0.8554 0.880 0.850 0.880 0.850 0.880 166,000 0.8554 2.33%
2019-12-17 0 0.860 0.830 0.870 0.820 0.870 262,000 219,180 0.8366 0.860 0.830 0.870 0.820 0.870 262,000 0.8366 3.61%
2019-12-16 0 0.830 0.820 0.830 0.830 0.840 70,000 58,620 0.8374 0.830 0.820 0.830 0.830 0.840 70,000 0.8374 -1.19%
2019-12-13 0 0.840 0.830 0.910 - - 0 0 - 0.840 0.830 0.910 - - 0 - 0.00%
2019-12-12 0 0.840 0.880 0.910 0.830 0.900 376,000 317,640 0.8448 0.840 0.880 0.910 0.830 0.900 376,000 0.8448 -2.33%
2019-12-11 0 0.860 0.840 0.860 0.860 0.870 78,000 67,400 0.8641 0.860 0.840 0.860 0.860 0.870 78,000 0.8641 0.00%
2019-12-10 0 0.860 0.860 0.870 0.860 0.880 86,000 74,480 0.8660 0.860 0.860 0.870 0.860 0.880 86,000 0.8660 -1.15%
2019-12-09 0 0.870 0.860 0.870 0.870 0.890 186,000 162,280 0.8725 0.870 0.860 0.870 0.870 0.890 186,000 0.8725 1.16%
2019-12-06 0 0.860 0.860 0.890 0.850 0.970 1,214,000 1,103,500 0.9090 0.860 0.860 0.890 0.850 0.970 1,214,000 0.9090 -7.53%
2019-12-05 0 0.930 0.870 0.930 0.880 0.940 1,052,000 940,900 0.8944 0.930 0.870 0.930 0.880 0.940 1,052,000 0.8944 3.33%
2019-12-04 0 0.900 0.890 0.900 0.880 0.930 1,290,000 1,155,700 0.8959 0.900 0.890 0.900 0.880 0.930 1,290,000 0.8959 1.12%
2019-12-03 0 0.890 0.870 0.910 0.870 0.940 1,182,000 1,071,420 0.9064 0.890 0.870 0.910 0.870 0.940 1,182,000 0.9064 -3.26%
2019-12-02 0 0.920 0.900 0.920 0.880 0.950 1,094,000 992,500 0.9072 0.920 0.900 0.920 0.880 0.950 1,094,000 0.9072 3.37%
2019-11-29 0 0.890 0.870 0.890 0.850 0.890 1,904,000 1,642,480 0.8626 0.890 0.870 0.890 0.850 0.890 1,904,000 0.8626 2.30%
2019-11-28 0 0.870 0.840 0.910 0.840 0.870 2,464,000 2,093,800 0.8498 0.870 0.840 0.910 0.840 0.870 2,464,000 0.8498 2.35%
2019-11-27 0 0.850 0.830 0.850 0.830 0.860 2,434,000 2,074,740 0.8524 0.850 0.830 0.850 0.830 0.860 2,434,000 0.8524 0.00%
2019-11-26 0 0.850 0.850 0.870 0.850 0.870 2,404,000 2,074,700 0.8630 0.850 0.850 0.870 0.850 0.870 2,404,000 0.8630 -2.30%
2019-11-25 0 0.870 0.850 0.890 0.850 0.930 2,434,000 2,158,980 0.8870 0.870 0.850 0.890 0.850 0.930 2,434,000 0.8870 -7.45%
2019-11-22 0 0.940 0.900 0.940 0.820 1.050 4,840,000 4,381,620 0.9053 0.940 0.900 0.940 0.820 1.050 4,840,000 0.9053 -11.32%
2019-11-21 0 1.060 1.050 1.060 1.020 1.090 4,290,000 4,518,020 1.0532 1.060 1.050 1.060 1.020 1.090 4,290,000 1.0532 3.92%
2019-11-20 0 1.020 0.970 1.030 0.940 1.030 2,898,000 2,819,600 0.9729 1.020 0.970 1.030 0.940 1.030 2,898,000 0.9729 10.87%
2019-11-19 0 0.920 0.910 0.950 0.830 0.950 2,418,000 2,107,320 0.8715 0.920 0.910 0.950 0.830 0.950 2,418,000 0.8715 6.98%
2019-11-18 0 0.860 0.850 0.900 0.830 0.900 364,000 304,980 0.8379 0.860 0.850 0.900 0.830 0.900 364,000 0.8379 -3.37%
2019-11-15 0 0.890 0.870 0.930 0.870 0.900 382,000 333,580 0.8732 0.890 0.870 0.930 0.870 0.900 382,000 0.8732 2.30%
2019-11-14 0 0.870 0.850 0.900 0.850 0.880 16,000 13,740 0.8588 0.870 0.850 0.900 0.850 0.880 16,000 0.8588 -1.14%
2019-11-13 0 0.880 0.870 0.880 0.830 0.890 264,000 226,880 0.8594 0.880 0.870 0.880 0.830 0.890 264,000 0.8594 -2.22%
2019-11-12 0 0.900 0.850 0.930 0.900 0.920 32,000 28,960 0.9050 0.900 0.850 0.930 0.900 0.920 32,000 0.9050 -3.23%
2019-11-11 0 0.930 0.920 0.940 0.920 0.930 308,000 284,440 0.9235 0.930 0.920 0.940 0.920 0.930 308,000 0.9235 -3.12%
2019-11-08 0 0.960 0.940 0.990 0.900 0.980 980,000 906,960 0.9255 0.960 0.940 0.990 0.900 0.980 980,000 0.9255 3.23%
2019-11-07 0 0.930 0.930 0.970 0.930 0.960 70,000 65,960 0.9423 0.930 0.930 0.970 0.930 0.960 70,000 0.9423 -1.06%
2019-11-06 0 0.940 0.920 0.990 0.930 0.960 874,000 822,060 0.9406 0.940 0.920 0.990 0.930 0.960 874,000 0.9406 -1.05%
2019-11-05 0 0.950 0.940 0.980 - - 0 0 - 0.950 0.940 0.980 - - 0 - -1.04%
2019-11-04 0 0.960 0.940 0.950 0.930 0.990 718,000 680,900 0.9483 0.960 0.940 0.950 0.930 0.990 718,000 0.9483 -2.04%
2019-11-01 0 0.980 0.900 1.000 - - 0 0 - 0.980 0.900 1.000 - - 0 - 0.00%
2019-10-31 0 0.980 0.950 0.990 0.950 1.000 736,000 715,240 0.9718 0.980 0.950 0.990 0.950 1.000 736,000 0.9718 1.03%
2019-10-30 0 0.970 0.940 0.990 0.960 1.010 576,000 559,260 0.9709 0.970 0.940 0.990 0.960 1.010 576,000 0.9709 -1.02%
2019-10-29 0 0.980 0.940 0.980 - - 0 0 - 0.980 0.940 0.980 - - 0 - -2.00%
2019-10-28 0 1.000 0.940 1.010 0.900 1.010 1,218,000 1,132,160 0.9295 1.000 0.940 1.010 0.900 1.010 1,218,000 0.9295 3.09%
2019-10-25 0 0.970 0.960 1.010 - - 278,000 269,660 0.9700 0.970 0.960 1.010 - - 278,000 0.9700 0.00%
2019-10-24 0 0.970 0.960 0.970 0.960 1.010 760,000 738,260 0.9714 0.970 0.960 0.970 0.960 1.010 760,000 0.9714 -2.02%
2019-10-23 0 0.990 1.010 1.050 - - 0 0 - 0.990 1.010 1.050 - - 0 - 0.00%
2019-10-22 0 0.990 0.960 0.990 0.950 0.990 474,000 459,800 0.9700 0.990 0.960 0.990 0.950 0.990 474,000 0.9700 0.00%
2019-10-21 0 0.990 0.950 0.990 0.950 1.060 1,708,000 1,707,280 0.9996 0.990 0.950 0.990 0.950 1.060 1,708,000 0.9996 -1.00%
2019-10-18 0 1.000 0.930 1.000 0.860 1.020 2,732,000 2,387,760 0.8740 1.000 0.930 1.000 0.860 1.020 2,732,000 0.8740 11.11%
2019-10-17 0 0.900 0.880 0.980 0.880 1.000 824,000 761,140 0.9237 0.900 0.880 0.980 0.880 1.000 824,000 0.9237 -5.26%
2019-10-16 0 0.950 0.940 0.970 0.950 1.010 1,296,000 1,274,720 0.9836 0.950 0.940 0.970 0.950 1.010 1,296,000 0.9836 -10.38%
2019-10-15 0 1.060 1.000 1.010 1.020 1.100 526,000 557,720 1.0603 1.060 1.000 1.010 1.020 1.100 526,000 1.0603 -5.36%
2019-10-14 0 1.120 1.070 1.120 1.080 1.140 1,882,000 2,062,740 1.0960 1.120 1.070 1.120 1.080 1.140 1,882,000 1.0960 0.00%
2019-10-11 0 1.120 1.080 1.120 1.080 1.140 3,398,000 3,793,060 1.1163 1.120 1.080 1.120 1.080 1.140 3,398,000 1.1163 0.00%
2019-10-10 0 1.120 1.070 1.120 1.080 1.190 1,748,000 2,016,080 1.1534 1.120 1.070 1.120 1.080 1.190 1,748,000 1.1534 -4.27%
2019-10-09 0 1.170 1.120 1.180 1.110 1.200 2,444,000 2,881,780 1.1791 1.170 1.120 1.180 1.110 1.200 2,444,000 1.1791 -2.50%
2019-10-08 0 1.200 1.130 1.210 1.130 1.210 2,440,000 2,890,140 1.1845 1.200 1.130 1.210 1.130 1.210 2,440,000 1.1845 2.56%
2019-10-04 0 1.170 1.130 1.170 1.130 1.200 1,802,000 2,139,400 1.1872 1.170 1.130 1.170 1.130 1.200 1,802,000 1.1872 -2.50%
2019-10-03 0 1.200 1.170 1.200 1.170 1.210 2,200,000 2,618,620 1.1903 1.200 1.170 1.200 1.170 1.210 2,200,000 1.1903 0.00%
2019-10-02 0 1.200 1.160 1.200 1.160 1.250 3,156,000 3,827,000 1.2126 1.200 1.160 1.200 1.160 1.250 3,156,000 1.2126 0.00%
2019-09-30 0 1.200 1.150 1.200 1.180 1.210 2,020,000 2,399,520 1.1879 1.200 1.150 1.200 1.180 1.210 2,020,000 1.1879 0.00%
2019-09-27 0 1.200 1.140 1.200 1.140 1.200 2,394,000 2,837,480 1.1852 1.200 1.140 1.200 1.140 1.200 2,394,000 1.1852 0.00%
2019-09-26 0 1.200 1.170 1.200 1.160 1.200 2,158,000 2,566,060 1.1891 1.200 1.170 1.200 1.160 1.200 2,158,000 1.1891 1.69%
2019-09-25 0 1.180 1.130 1.190 1.060 1.250 2,900,000 3,464,060 1.1945 1.180 1.130 1.190 1.060 1.250 2,900,000 1.1945 -3.28%
2019-09-24 0 1.220 1.200 1.240 1.190 1.270 2,862,000 3,485,580 1.2179 1.220 1.200 1.240 1.190 1.270 2,862,000 1.2179 0.00%
2019-09-23 0 1.220 1.200 1.220 1.190 1.230 2,156,000 2,599,740 1.2058 1.220 1.200 1.220 1.190 1.230 2,156,000 1.2058 0.00%
2019-09-20 0 1.220 1.190 1.230 1.190 1.240 2,524,000 3,037,180 1.2033 1.220 1.190 1.230 1.190 1.240 2,524,000 1.2033 2.52%
2019-09-19 0 1.190 1.180 1.210 1.190 1.250 2,728,000 3,319,740 1.2169 1.190 1.180 1.210 1.190 1.250 2,728,000 1.2169 -4.80%
2019-09-18 0 1.250 1.210 1.250 1.220 1.290 1,918,000 2,436,020 1.2701 1.250 1.210 1.250 1.220 1.290 1,918,000 1.2701 -3.10%
2019-09-17 0 1.290 1.270 1.290 1.220 1.310 2,884,000 3,693,540 1.2807 1.290 1.270 1.290 1.220 1.310 2,884,000 1.2807 0.00%
2019-09-16 0 1.290 1.260 1.290 1.270 1.380 1,876,000 2,499,420 1.3323 1.290 1.260 1.290 1.270 1.380 1,876,000 1.3323 -2.27%
2019-09-13 0 1.320 1.300 1.320 1.280 1.350 2,912,000 3,840,900 1.3190 1.320 1.300 1.320 1.280 1.350 2,912,000 1.3190 -0.75%
2019-09-12 0 1.330 1.310 1.330 1.240 1.360 1,752,000 2,336,820 1.3338 1.330 1.310 1.330 1.240 1.360 1,752,000 1.3338 0.00%
2019-09-11 0 1.330 1.320 1.330 1.310 1.350 2,880,000 3,854,500 1.3384 1.330 1.320 1.330 1.310 1.350 2,880,000 1.3384 -1.48%
2019-09-10 0 1.350 1.320 1.340 1.330 1.360 1,236,000 1,664,300 1.3465 1.350 1.320 1.340 1.330 1.360 1,236,000 1.3465 2.27%
2019-09-09 0 1.320 1.320 1.360 1.260 1.360 3,104,000 4,059,300 1.3078 1.320 1.320 1.360 1.260 1.360 3,104,000 1.3078 -2.22%
2019-09-06 0 1.350 1.330 1.350 1.270 1.390 5,502,000 7,223,880 1.3130 1.350 1.330 1.350 1.270 1.390 5,502,000 1.3130 3.85%
2019-09-05 0 1.300 1.270 1.300 1.260 1.300 2,916,000 3,744,000 1.2840 1.300 1.270 1.300 1.260 1.300 2,916,000 1.2840 0.78%
2019-09-04 0 1.290 1.260 1.290 1.240 1.290 2,472,000 3,159,580 1.2781 1.290 1.260 1.290 1.240 1.290 2,472,000 1.2781 0.78%
2019-09-03 0 1.280 1.240 1.280 1.210 1.290 3,156,000 3,972,500 1.2587 1.280 1.240 1.280 1.210 1.290 3,156,000 1.2587 4.07%
2019-09-02 0 1.230 1.190 1.230 1.170 1.300 2,698,000 3,316,680 1.2293 1.230 1.190 1.230 1.170 1.300 2,698,000 1.2293 -3.15%
2019-08-30 0 1.270 1.240 1.270 1.220 1.310 2,904,000 3,699,880 1.2741 1.270 1.240 1.270 1.220 1.310 2,904,000 1.2741 1.60%
2019-08-29 0 1.250 1.230 1.250 1.240 1.310 2,230,000 2,878,280 1.2907 1.250 1.230 1.250 1.240 1.310 2,230,000 1.2907 -3.10%
2019-08-28 0 1.290 1.260 1.290 1.270 1.320 1,300,000 1,693,440 1.3026 1.290 1.260 1.290 1.270 1.320 1,300,000 1.3026 -0.77%
2019-08-27 0 1.300 1.270 1.300 1.220 1.300 2,570,000 3,269,540 1.2722 1.300 1.270 1.300 1.220 1.300 2,570,000 1.2722 4.84%
2019-08-26 0 1.240 1.240 1.260 1.200 1.310 2,964,000 3,724,120 1.2565 1.240 1.240 1.260 1.200 1.310 2,964,000 1.2565 -6.06%
2019-08-23 0 1.320 1.290 1.320 1.300 1.390 3,088,000 4,110,880 1.3312 1.320 1.290 1.320 1.300 1.390 3,088,000 1.3312 -2.94%
2019-08-22 0 1.360 1.320 1.360 1.290 1.370 3,448,000 4,597,280 1.3333 1.360 1.320 1.360 1.290 1.370 3,448,000 1.3333 4.62%
2019-08-21 0 1.300 1.280 1.300 1.240 1.340 4,708,000 5,987,600 1.2718 1.300 1.280 1.300 1.240 1.340 4,708,000 1.2718 4.00%
2019-08-20 0 1.250 1.230 1.250 1.210 1.250 3,292,000 4,063,980 1.2345 1.250 1.230 1.250 1.210 1.250 3,292,000 1.2345 3.31%
2019-08-19 0 1.210 1.190 1.210 1.190 1.290 2,644,000 3,196,320 1.2089 1.210 1.190 1.210 1.190 1.290 2,644,000 1.2089 0.83%
2019-08-16 0 1.200 1.180 1.200 1.170 1.290 2,546,000 3,034,260 1.1918 1.200 1.180 1.200 1.170 1.290 2,546,000 1.1918 1.69%
2019-08-15 0 1.180 1.170 1.180 1.170 1.190 2,818,000 3,330,160 1.1817 1.180 1.170 1.180 1.170 1.190 2,818,000 1.1817 0.00%
2019-08-14 0 1.180 1.170 1.180 1.150 1.190 3,034,000 3,576,900 1.1789 1.180 1.170 1.180 1.150 1.190 3,034,000 1.1789 0.85%
2019-08-13 0 1.170 1.140 1.170 1.120 1.170 3,178,000 3,672,700 1.1557 1.170 1.140 1.170 1.120 1.170 3,178,000 1.1557 1.74%
2019-08-12 0 1.150 1.130 1.150 1.130 1.190 2,448,000 2,796,480 1.1424 1.150 1.130 1.150 1.130 1.190 2,448,000 1.1424 0.00%
2019-08-09 0 1.150 1.130 1.150 1.120 1.200 2,914,000 3,299,040 1.1321 1.150 1.130 1.150 1.120 1.200 2,914,000 1.1321 0.88%
2019-08-08 0 1.140 1.120 1.140 1.110 1.140 2,472,000 2,805,760 1.1350 1.140 1.120 1.140 1.110 1.140 2,472,000 1.1350 0.00%
2019-08-07 0 1.140 1.110 1.140 1.110 1.150 2,656,000 2,993,740 1.1272 1.140 1.110 1.140 1.110 1.150 2,656,000 1.1272 1.79%
2019-08-06 0 1.120 1.110 1.120 1.090 1.140 2,702,000 3,007,100 1.1129 1.120 1.110 1.120 1.090 1.140 2,702,000 1.1129 0.00%
2019-08-05 0 1.120 1.080 1.120 1.090 1.140 2,862,000 3,190,160 1.1147 1.120 1.080 1.120 1.090 1.140 2,862,000 1.1147 -1.75%
2019-08-02 0 1.140 1.120 1.140 1.130 1.210 2,580,000 2,959,820 1.1472 1.140 1.120 1.140 1.130 1.210 2,580,000 1.1472 -3.39%
2019-08-01 0 1.180 1.150 1.180 1.120 1.180 3,244,000 3,698,900 1.1402 1.180 1.150 1.180 1.120 1.180 3,244,000 1.1402 4.42%
2019-07-31 0 1.130 1.100 1.130 1.110 1.130 2,576,000 2,860,000 1.1102 1.130 1.100 1.130 1.110 1.130 2,576,000 1.1102 1.80%
2019-07-30 0 1.110 1.100 1.110 1.100 1.130 2,832,000 3,156,740 1.1147 1.110 1.100 1.110 1.100 1.130 2,832,000 1.1147 -0.89%
2019-07-29 0 1.120 1.100 1.120 1.100 1.130 2,550,000 2,839,880 1.1137 1.120 1.100 1.120 1.100 1.130 2,550,000 1.1137 0.00%
2019-07-26 0 1.120 1.100 1.130 1.080 1.140 2,774,000 3,059,480 1.1029 1.120 1.100 1.130 1.080 1.140 2,774,000 1.1029 3.70%
2019-07-25 0 1.080 1.070 1.080 1.080 1.140 2,872,000 3,251,840 1.1323 1.080 1.070 1.080 1.080 1.140 2,872,000 1.1323 -3.57%
2019-07-24 0 1.120 1.110 1.120 1.110 1.170 2,608,000 2,991,320 1.1470 1.120 1.110 1.120 1.110 1.170 2,608,000 1.1470 -2.61%
2019-07-23 0 1.150 1.130 1.150 1.130 1.160 3,018,000 3,458,680 1.1460 1.150 1.130 1.150 1.130 1.160 3,018,000 1.1460 0.00%
2019-07-22 0 1.150 1.130 1.150 1.140 1.220 1,730,000 1,987,040 1.1486 1.150 1.130 1.150 1.140 1.220 1,730,000 1.1486 0.88%
2019-07-19 0 1.140 1.130 1.140 1.120 1.160 4,428,000 5,072,020 1.1454 1.140 1.130 1.140 1.120 1.160 4,428,000 1.1454 1.79%
2019-07-18 0 1.120 1.090 1.120 1.100 1.180 2,352,000 2,685,380 1.1417 1.120 1.090 1.120 1.100 1.180 2,352,000 1.1417 -2.61%
2019-07-17 0 1.150 1.120 1.150 1.130 1.160 3,532,000 4,041,560 1.1443 1.150 1.120 1.150 1.130 1.160 3,532,000 1.1443 -0.86%
2019-07-16 0 1.160 1.150 1.160 1.150 1.180 2,062,000 2,403,160 1.1655 1.160 1.150 1.160 1.150 1.180 2,062,000 1.1655 -0.85%
2019-07-15 0 1.170 1.140 1.170 1.130 1.180 3,622,000 4,185,400 1.1555 1.170 1.140 1.170 1.130 1.180 3,622,000 1.1555 3.54%
2019-07-12 0 1.130 1.120 1.140 1.120 1.160 2,894,000 3,297,200 1.1393 1.130 1.120 1.140 1.120 1.160 2,894,000 1.1393 0.00%
2019-07-11 0 1.130 1.110 1.140 1.090 1.190 3,306,000 3,718,140 1.1247 1.130 1.110 1.140 1.090 1.190 3,306,000 1.1247 1.80%
2019-07-10 0 1.110 1.090 1.110 1.000 1.140 2,736,000 2,868,600 1.0485 1.110 1.090 1.110 1.000 1.140 2,736,000 1.0485 6.73%
2019-07-09 0 1.040 1.020 1.040 0.990 1.070 3,860,000 4,015,560 1.0403 1.040 1.020 1.040 0.990 1.070 3,860,000 1.0403 1.96%
2019-07-08 0 1.020 0.990 1.020 0.940 1.050 5,804,000 5,791,420 0.9978 1.020 0.990 1.020 0.940 1.050 5,804,000 0.9978 -5.56%
2019-07-05 0 1.080 1.060 1.080 1.050 1.090 3,858,000 4,124,580 1.0691 1.080 1.060 1.080 1.050 1.090 3,858,000 1.0691 -5.26%
2019-07-04 0 1.140 1.100 1.140 1.050 1.200 6,372,000 7,255,440 1.1386 1.140 1.100 1.140 1.050 1.200 6,372,000 1.1386 3.64%
2019-07-03 0 1.100 1.080 1.110 0.960 1.190 9,620,000 10,389,220 1.0800 1.100 1.080 1.110 0.960 1.190 9,620,000 1.0800 -8.33%
2019-07-02 0 1.200 1.170 1.200 1.150 1.210 2,088,000 2,450,900 1.1738 1.200 1.170 1.200 1.150 1.210 2,088,000 1.1738 3.45%
2019-06-28 0 1.160 1.160 1.170 1.160 1.210 6,120,000 7,349,820 1.2010 1.160 1.160 1.170 1.160 1.210 6,120,000 1.2010 -3.33%
2019-06-27 0 1.200 1.200 1.210 1.140 1.220 3,566,000 4,224,450 1.1846 1.200 1.200 1.210 1.140 1.220 3,566,000 1.1846 2.56%
2019-06-26 0 1.170 1.140 1.170 1.120 1.190 2,510,000 2,895,400 1.1535 1.170 1.140 1.170 1.120 1.190 2,510,000 1.1535 1.74%
2019-06-25 0 1.150 1.130 1.150 1.120 1.180 2,488,000 2,832,760 1.1386 1.150 1.130 1.150 1.120 1.180 2,488,000 1.1386 -3.36%
2019-06-24 0 1.190 1.180 1.190 1.170 1.190 2,434,000 2,872,680 1.1802 1.190 1.180 1.190 1.170 1.190 2,434,000 1.1802 -0.83%
2019-06-21 0 1.200 1.150 1.200 1.130 1.200 2,558,000 2,939,300 1.1491 1.200 1.150 1.200 1.130 1.200 2,558,000 1.1491 1.69%
2019-06-20 0 1.180 1.150 1.180 1.120 1.190 3,480,000 4,082,308 1.1731 1.180 1.150 1.180 1.120 1.190 3,480,000 1.1731 -1.67%
2019-06-19 0 1.200 1.160 1.200 1.150 1.210 2,646,000 3,094,780 1.1696 1.200 1.160 1.200 1.150 1.210 2,646,000 1.1696 4.35%
2019-06-18 0 1.150 1.130 1.150 1.100 1.150 3,902,000 4,381,680 1.1229 1.150 1.130 1.150 1.100 1.150 3,902,000 1.1229 0.88%
2019-06-17 0 1.140 1.120 1.140 1.130 1.220 2,742,000 3,159,420 1.1522 1.140 1.120 1.140 1.130 1.220 2,742,000 1.1522 -0.87%
2019-06-14 0 1.150 1.130 1.150 1.140 1.240 2,728,000 3,172,560 1.1630 1.150 1.130 1.150 1.140 1.240 2,728,000 1.1630 -1.71%
2019-06-13 0 1.170 1.130 1.170 1.110 1.240 2,938,000 3,486,280 1.1866 1.170 1.130 1.170 1.110 1.240 2,938,000 1.1866 -2.50%
2019-06-12 0 1.200 1.170 1.200 1.170 1.240 2,406,000 2,862,620 1.1898 1.200 1.170 1.200 1.170 1.240 2,406,000 1.1898 -0.83%
2019-06-11 0 1.210 1.180 1.210 1.170 1.280 4,142,000 4,990,020 1.2047 1.210 1.180 1.210 1.170 1.280 4,142,000 1.2047 2.54%
2019-06-10 0 1.180 1.150 1.180 1.150 1.180 2,746,000 3,212,340 1.1698 1.180 1.150 1.180 1.150 1.180 2,746,000 1.1698 -0.84%
2019-06-06 0 1.190 1.140 1.190 1.090 1.200 5,144,000 5,881,400 1.1434 1.190 1.140 1.190 1.090 1.200 5,144,000 1.1434 1.71%
2019-06-05 0 1.170 1.140 1.160 1.130 1.260 2,412,000 2,831,160 1.1738 1.170 1.140 1.160 1.130 1.260 2,412,000 1.1738 -2.50%
2019-06-04 0 1.200 1.120 1.200 1.080 1.280 4,820,000 5,493,340 1.1397 1.200 1.120 1.200 1.080 1.280 4,820,000 1.1397 -1.64%
2019-06-03 0 1.220 1.180 1.220 1.180 1.290 3,904,000 4,812,820 1.2328 1.220 1.180 1.220 1.180 1.290 3,904,000 1.2328 2.52%
2019-05-31 0 1.190 1.160 1.190 1.060 1.190 4,854,000 5,318,380 1.0957 1.190 1.160 1.190 1.060 1.190 4,854,000 1.0957 13.33%
2019-05-30 0 1.050 1.030 1.050 1.000 1.050 3,684,000 3,789,560 1.0287 1.050 1.030 1.050 1.000 1.050 3,684,000 1.0287 3.96%
2019-05-29 0 1.010 1.000 1.010 0.920 1.010 4,352,000 4,212,860 0.9680 1.010 1.000 1.010 0.920 1.010 4,352,000 0.9680 6.32%
2019-05-28 0 0.950 0.920 0.950 0.930 0.950 3,144,000 2,957,320 0.9406 0.950 0.920 0.950 0.930 0.950 3,144,000 0.9406 0.00%
2019-05-27 0 0.950 0.910 0.950 0.940 1.010 2,608,000 2,458,740 0.9428 0.950 0.910 0.950 0.940 1.010 2,608,000 0.9428 2.15%
2019-05-24 0 0.930 0.890 0.930 0.900 0.960 3,122,000 2,876,700 0.9214 0.930 0.890 0.930 0.900 0.960 3,122,000 0.9214 1.09%
2019-05-23 0 0.920 0.910 0.920 0.910 0.960 2,600,000 2,454,480 0.9440 0.920 0.910 0.920 0.910 0.960 2,600,000 0.9440 -2.13%
2019-05-22 0 0.940 0.880 0.940 0.850 0.970 3,248,000 3,054,000 0.9403 0.940 0.880 0.940 0.850 0.970 3,248,000 0.9403 -1.05%
2019-05-21 0 0.950 0.920 0.950 0.890 0.950 3,188,000 2,940,600 0.9224 0.950 0.920 0.950 0.890 0.950 3,188,000 0.9224 6.74%
2019-05-20 0 0.890 0.860 0.890 0.850 0.900 3,392,000 2,958,820 0.8723 0.890 0.860 0.890 0.850 0.900 3,392,000 0.8723 3.49%
2019-05-17 0 0.860 0.830 0.860 0.820 0.860 3,902,000 3,274,020 0.8391 0.860 0.830 0.860 0.820 0.860 3,902,000 0.8391 1.18%
2019-05-16 0 0.850 0.840 0.850 0.840 0.870 2,852,000 2,445,820 0.8576 0.850 0.840 0.850 0.840 0.870 2,852,000 0.8576 -2.30%
2019-05-15 0 0.870 0.830 0.870 0.820 0.890 3,386,000 2,875,580 0.8493 0.870 0.830 0.870 0.820 0.890 3,386,000 0.8493 2.35%
2019-05-14 0 0.850 0.840 0.860 0.840 0.870 2,958,000 2,526,160 0.8540 0.850 0.840 0.860 0.840 0.870 2,958,000 0.8540 -4.49%
2019-05-10 0 0.890 0.870 0.890 0.880 0.920 2,662,000 2,396,180 0.9001 0.890 0.870 0.890 0.880 0.920 2,662,000 0.9001 -1.11%
2019-05-09 0 0.900 0.870 0.900 0.870 0.960 2,768,000 2,500,620 0.9034 0.900 0.870 0.900 0.870 0.960 2,768,000 0.9034 -2.17%
2019-05-08 0 0.920 0.890 0.920 0.860 0.940 2,534,000 2,355,520 0.9296 0.920 0.890 0.920 0.860 0.940 2,534,000 0.9296 0.00%
2019-05-07 0 0.920 0.910 0.920 0.910 0.950 2,790,000 2,602,440 0.9328 0.920 0.910 0.920 0.910 0.950 2,790,000 0.9328 -1.08%
2019-05-06 0 0.930 0.910 0.930 0.920 0.960 3,112,000 2,911,800 0.9357 0.930 0.910 0.930 0.920 0.960 3,112,000 0.9357 -3.12%
2019-05-03 0 0.960 0.950 0.960 0.940 0.970 2,610,000 2,493,600 0.9554 0.960 0.950 0.960 0.940 0.970 2,610,000 0.9554 -1.03%
2019-05-02 0 0.970 0.950 0.970 0.950 0.980 2,040,000 1,964,080 0.9628 0.970 0.950 0.970 0.950 0.980 2,040,000 0.9628 -2.02%
2019-04-30 0 0.990 0.970 0.990 0.930 0.990 3,310,000 3,150,180 0.9517 0.990 0.970 0.990 0.930 0.990 3,310,000 0.9517 3.13%
2019-04-29 0 0.960 0.940 0.950 0.920 1.010 2,618,000 2,521,200 0.9630 0.960 0.940 0.950 0.920 1.010 2,618,000 0.9630 -4.00%
2019-04-26 0 1.000 0.960 1.000 0.950 1.020 3,596,000 3,518,960 0.9786 1.000 0.960 1.000 0.950 1.020 3,596,000 0.9786 -1.96%
2019-04-25 0 1.020 0.990 1.020 0.950 1.020 2,386,000 2,387,700 1.0007 1.020 0.990 1.020 0.950 1.020 2,386,000 1.0007 5.15%
2019-04-24 0 0.970 0.960 0.970 0.950 1.000 3,474,000 3,378,580 0.9725 0.970 0.960 0.970 0.950 1.000 3,474,000 0.9725 0.00%
2019-04-23 0 0.970 0.950 0.970 0.950 1.100 3,552,000 3,511,140 0.9885 0.970 0.950 0.970 0.950 1.100 3,552,000 0.9885 -5.83%
2019-04-18 0 1.030 1.030 1.040 0.850 1.050 9,574,000 8,869,140 0.9264 1.030 1.030 1.040 0.850 1.050 9,574,000 0.9264 18.39%
2019-04-17 0 0.870 0.860 0.870 0.830 0.870 2,764,000 2,310,600 0.8360 0.870 0.860 0.870 0.830 0.870 2,764,000 0.8360 3.57%
2019-04-16 0 0.840 0.830 0.840 0.830 0.840 3,374,000 2,801,780 0.8304 0.840 0.830 0.840 0.830 0.840 3,374,000 0.8304 1.20%
2019-04-15 0 0.830 0.810 0.830 0.810 0.870 3,386,000 2,854,180 0.8429 0.830 0.810 0.830 0.810 0.870 3,386,000 0.8429 -3.49%
2019-04-12 0 0.860 0.850 0.860 0.850 0.860 2,046,000 1,739,680 0.8503 0.860 0.850 0.860 0.850 0.860 2,046,000 0.8503 0.00%
2019-04-11 0 0.860 0.840 0.860 0.840 0.870 4,202,000 3,578,340 0.8516 0.860 0.840 0.860 0.840 0.870 4,202,000 0.8516 1.18%
2019-04-10 0 0.850 0.840 0.850 0.840 0.880 2,284,000 1,979,160 0.8665 0.850 0.840 0.850 0.840 0.880 2,284,000 0.8665 0.00%
2019-04-09 0 0.850 0.830 0.860 0.840 0.870 3,260,000 2,803,080 0.8598 0.850 0.830 0.860 0.840 0.870 3,260,000 0.8598 -2.30%
2019-04-08 0 0.870 0.860 0.870 0.850 0.870 2,202,000 1,899,460 0.8626 0.870 0.860 0.870 0.850 0.870 2,202,000 0.8626 0.00%
2019-04-04 0 0.870 0.860 0.870 0.860 0.880 2,600,000 2,284,700 0.8787 0.870 0.860 0.870 0.860 0.880 2,600,000 0.8787 0.00%
2019-04-03 0 0.870 0.860 0.870 0.870 0.890 2,152,000 1,892,200 0.8793 0.870 0.860 0.870 0.870 0.890 2,152,000 0.8793 -1.14%
2019-04-02 0 0.880 0.870 0.880 0.870 0.890 2,540,000 2,234,840 0.8799 0.880 0.870 0.880 0.870 0.890 2,540,000 0.8799 0.00%
2019-04-01 0 0.880 0.870 0.880 0.850 0.890 2,616,000 2,293,220 0.8766 0.880 0.870 0.880 0.850 0.890 2,616,000 0.8766 0.00%
2019-03-29 0 0.880 0.860 0.880 0.860 0.880 2,442,000 2,110,420 0.8642 0.880 0.860 0.880 0.860 0.880 2,442,000 0.8642 -1.12%
2019-03-28 0 0.890 0.880 0.890 0.880 0.910 2,402,000 2,135,380 0.8890 0.890 0.880 0.890 0.880 0.910 2,402,000 0.8890 -1.11%
2019-03-27 0 0.900 0.880 0.900 0.870 0.920 2,424,000 2,172,240 0.8961 0.900 0.880 0.900 0.870 0.920 2,424,000 0.8961 0.00%
2019-03-26 0 0.900 0.890 0.900 0.890 0.920 2,930,000 2,634,560 0.8992 0.900 0.890 0.900 0.890 0.920 2,930,000 0.8992 1.12%
2019-03-25 0 0.890 0.870 0.890 0.860 0.890 2,536,000 2,232,560 0.8803 0.890 0.870 0.890 0.860 0.890 2,536,000 0.8803 0.00%
2019-03-22 0 0.890 0.860 0.890 0.880 0.900 3,630,000 3,223,140 0.8879 0.890 0.860 0.890 0.880 0.900 3,630,000 0.8879 1.14%
2019-03-21 0 0.880 0.860 0.890 0.840 0.950 2,936,000 2,494,260 0.8495 0.880 0.860 0.890 0.840 0.950 2,936,000 0.8495 3.53%
2019-03-20 0 0.850 0.830 0.850 0.840 0.850 3,198,000 2,691,800 0.8417 0.850 0.830 0.850 0.840 0.850 3,198,000 0.8417 0.00%
2019-03-19 0 0.850 0.830 0.850 0.840 0.850 2,044,000 1,718,120 0.8406 0.850 0.830 0.850 0.840 0.850 2,044,000 0.8406 0.00%
2019-03-18 0 0.850 0.830 0.850 0.830 0.850 3,360,000 2,804,300 0.8346 0.850 0.830 0.850 0.830 0.850 3,360,000 0.8346 1.19%
2019-03-15 0 0.840 0.830 0.840 0.830 0.840 2,020,000 1,694,720 0.8390 0.840 0.830 0.840 0.830 0.840 2,020,000 0.8390 -1.18%
2019-03-14 0 0.850 0.830 0.850 0.820 0.850 3,212,000 2,694,340 0.8388 0.850 0.830 0.850 0.820 0.850 3,212,000 0.8388 0.00%
2019-03-13 0 0.850 0.830 0.850 0.830 0.850 1,836,000 1,548,460 0.8434 0.850 0.830 0.850 0.830 0.850 1,836,000 0.8434 0.00%
2019-03-12 0 0.850 0.840 0.850 0.840 0.860 3,612,000 3,096,900 0.8574 0.850 0.840 0.850 0.840 0.860 3,612,000 0.8574 -2.30%
2019-03-11 0 0.870 0.850 0.870 0.850 0.870 2,112,000 1,811,280 0.8576 0.870 0.850 0.870 0.850 0.870 2,112,000 0.8576 0.00%
2019-03-08 0 0.870 0.850 0.870 0.850 0.910 3,830,000 3,351,260 0.8750 0.870 0.850 0.870 0.850 0.910 3,830,000 0.8750 0.00%
2019-03-07 0 0.870 0.850 0.870 0.850 0.890 2,774,000 2,405,720 0.8672 0.870 0.850 0.870 0.850 0.890 2,774,000 0.8672 1.16%
2019-03-06 0 0.860 0.840 0.860 0.840 0.870 2,766,000 2,377,320 0.8595 0.860 0.840 0.860 0.840 0.870 2,766,000 0.8595 0.00%
2019-03-05 0 0.860 0.840 0.860 0.840 0.860 1,978,000 1,681,120 0.8499 0.860 0.840 0.860 0.840 0.860 1,978,000 0.8499 0.00%
2019-03-04 0 0.860 0.840 0.860 0.840 0.860 2,556,000 2,174,020 0.8506 0.860 0.840 0.860 0.840 0.860 2,556,000 0.8506 0.00%
2019-03-01 0 0.860 0.840 0.860 0.840 0.860 3,614,000 3,075,280 0.8509 0.860 0.840 0.860 0.840 0.860 3,614,000 0.8509 0.00%
2019-02-28 0 0.860 0.840 0.860 0.840 0.890 2,908,000 2,516,240 0.8653 0.860 0.840 0.860 0.840 0.890 2,908,000 0.8653 -2.27%
2019-02-27 0 0.880 0.870 0.890 0.860 0.890 2,882,000 2,547,080 0.8838 0.880 0.870 0.890 0.860 0.890 2,882,000 0.8838 1.15%
2019-02-26 0 0.870 0.860 0.870 0.860 0.880 2,122,000 1,828,640 0.8618 0.870 0.860 0.870 0.860 0.880 2,122,000 0.8618 1.16%
2019-02-25 0 0.860 0.850 0.860 0.840 0.860 2,812,000 2,398,600 0.8530 0.860 0.850 0.860 0.840 0.860 2,812,000 0.8530 -1.15%
2019-02-22 0 0.870 0.860 0.870 0.850 0.870 2,884,000 2,498,560 0.8664 0.870 0.860 0.870 0.850 0.870 2,884,000 0.8664 -1.14%
2019-02-21 0 0.880 0.860 0.880 0.850 0.890 2,346,000 2,025,220 0.8633 0.880 0.860 0.880 0.850 0.890 2,346,000 0.8633 1.15%
2019-02-20 0 0.870 0.860 0.870 0.850 0.890 3,274,000 2,869,100 0.8763 0.870 0.860 0.870 0.850 0.890 3,274,000 0.8763 1.16%
2019-02-19 0 0.860 0.860 0.870 0.860 0.920 2,202,000 1,960,520 0.8903 0.860 0.860 0.870 0.860 0.920 2,202,000 0.8903 -4.44%
2019-02-18 0 0.900 0.880 0.900 0.860 0.900 2,406,000 2,130,640 0.8856 0.900 0.880 0.900 0.860 0.900 2,406,000 0.8856 0.00%
2019-02-15 0 0.900 0.880 0.900 0.850 0.900 2,174,000 1,932,680 0.8890 0.900 0.880 0.900 0.850 0.900 2,174,000 0.8890 -1.10%
2019-02-14 0 0.910 0.900 0.910 0.880 0.910 2,294,000 2,063,840 0.8997 0.910 0.900 0.910 0.880 0.910 2,294,000 0.8997 -1.09%
2019-02-13 0 0.920 0.870 0.920 0.870 0.920 2,454,000 2,231,880 0.9095 0.920 0.870 0.920 0.870 0.920 2,454,000 0.9095 0.00%
2019-02-12 0 0.920 0.890 0.920 0.880 0.920 2,738,000 2,470,400 0.9023 0.920 0.890 0.920 0.880 0.920 2,738,000 0.9023 3.37%
2019-02-11 0 0.890 0.870 0.890 0.860 0.890 2,458,000 2,160,860 0.8791 0.890 0.870 0.890 0.860 0.890 2,458,000 0.8791 0.00%
2019-02-08 0 0.890 0.840 0.890 0.790 0.890 1,062,000 935,420 0.8808 0.890 0.840 0.890 0.790 0.890 1,062,000 0.8808 -1.11%
2019-02-04 0 0.900 0.860 0.900 0.780 0.900 1,612,000 1,400,960 0.8691 0.900 0.860 0.900 0.780 0.900 1,612,000 0.8691 1.12%
2019-02-01 0 0.890 0.860 0.880 0.860 1.080 5,500,000 5,244,960 0.9536 0.890 0.860 0.880 0.860 1.080 5,500,000 0.9536 -9.18%
2019-01-31 0 0.980 0.930 0.980 0.850 1.200 16,196,000 17,174,780 1.0604 0.980 0.930 0.980 0.850 1.200 16,196,000 1.0604 -2.00%
2019-01-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2018-11-07 1 1.000 0.950 1.040 0.920 1.160 4,712,000 4,916,060 1.0433 1.000 0.950 1.040 0.920 1.160 4,712,000 1.0433 -11.50%
2018-11-06 0 1.130 1.090 1.100 1.080 1.440 10,452,000 12,286,880 1.1756 1.130 1.090 1.100 1.080 1.440 10,452,000 1.1756 -19.86%
2018-11-05 0 1.410 1.380 1.410 1.380 1.540 3,728,000 5,469,900 1.4672 1.410 1.380 1.410 1.380 1.540 3,728,000 1.4672 -7.24%
2018-11-02 0 1.520 1.500 1.520 1.490 1.580 4,714,000 7,222,100 1.5321 1.520 1.500 1.520 1.490 1.580 4,714,000 1.5321 -0.65%
2018-11-01 0 1.530 1.510 1.530 1.470 1.590 6,566,000 10,061,900 1.5324 1.530 1.510 1.530 1.470 1.590 6,566,000 1.5324 -1.92%
2018-10-31 0 1.560 1.530 1.550 1.530 1.650 7,498,000 11,889,980 1.5858 1.560 1.530 1.550 1.530 1.650 7,498,000 1.5858 -4.88%
2018-10-30 0 1.640 1.620 1.640 1.600 1.680 7,788,000 12,799,360 1.6435 1.640 1.620 1.640 1.600 1.680 7,788,000 1.6435 1.23%
2018-10-29 0 1.620 1.600 1.620 1.600 1.700 7,640,000 12,530,480 1.6401 1.620 1.600 1.620 1.600 1.700 7,640,000 1.6401 -2.41%
2018-10-26 0 1.660 1.630 1.660 1.530 1.690 8,892,000 14,440,180 1.6240 1.660 1.630 1.660 1.530 1.690 8,892,000 1.6240 3.75%
2018-10-25 0 1.600 1.580 1.600 1.590 1.630 5,952,000 9,542,200 1.6032 1.600 1.580 1.600 1.590 1.630 5,952,000 1.6032 0.63%
2018-10-24 0 1.590 1.580 1.590 1.560 1.690 6,092,000 9,881,240 1.6220 1.590 1.580 1.590 1.560 1.690 6,092,000 1.6220 -3.05%
2018-10-23 0 1.640 1.620 1.640 1.600 1.650 6,418,000 10,474,560 1.6321 1.640 1.620 1.640 1.600 1.650 6,418,000 1.6321 -0.61%
2018-10-22 0 1.650 1.630 1.640 1.590 1.660 5,204,000 8,549,000 1.6428 1.650 1.630 1.640 1.590 1.660 5,204,000 1.6428 0.00%
2018-10-19 0 1.650 1.640 1.650 1.640 1.680 5,760,000 9,554,540 1.6588 1.650 1.640 1.650 1.640 1.680 5,760,000 1.6588 0.00%
2018-10-18 0 1.650 1.630 1.650 1.600 1.680 4,220,000 7,000,260 1.6588 1.650 1.630 1.650 1.600 1.680 4,220,000 1.6588 -2.37%
2018-10-16 0 1.690 1.670 1.690 1.650 1.690 8,150,000 13,658,220 1.6759 1.690 1.670 1.690 1.650 1.690 8,150,000 1.6759 1.20%
2018-10-15 0 1.670 1.630 1.670 1.620 1.760 4,100,000 6,903,060 1.6837 1.670 1.630 1.670 1.620 1.760 4,100,000 1.6837 -1.18%
2018-10-12 0 1.690 1.670 1.690 1.650 1.750 5,632,000 9,569,600 1.6991 1.690 1.670 1.690 1.650 1.750 5,632,000 1.6991 -0.59%
2018-10-11 0 1.700 1.670 1.700 1.660 1.740 5,870,000 10,031,380 1.7089 1.700 1.670 1.700 1.660 1.740 5,870,000 1.7089 -1.73%
2018-10-10 0 1.730 1.710 1.730 1.690 1.750 6,002,000 10,372,000 1.7281 1.730 1.710 1.730 1.690 1.750 6,002,000 1.7281 2.37%
2018-10-09 0 1.690 1.670 1.690 1.660 1.760 5,290,000 9,037,860 1.7085 1.690 1.670 1.690 1.660 1.760 5,290,000 1.7085 -0.59%
2018-10-08 0 1.700 1.680 1.700 1.640 1.770 6,162,000 10,651,560 1.7286 1.700 1.680 1.700 1.640 1.770 6,162,000 1.7286 -3.95%
2018-10-05 0 1.770 1.750 1.770 1.720 1.820 4,188,000 7,443,820 1.7774 1.770 1.750 1.770 1.720 1.820 4,188,000 1.7774 -1.12%
2018-10-04 0 1.790 1.770 1.790 1.760 1.830 6,540,000 11,761,820 1.7984 1.790 1.770 1.790 1.760 1.830 6,540,000 1.7984 -0.56%
2018-10-03 0 1.800 1.780 1.800 1.730 1.800 7,624,000 13,335,940 1.7492 1.800 1.780 1.800 1.730 1.800 7,624,000 1.7492 1.69%
2018-10-02 0 1.770 1.750 1.760 1.700 1.790 5,992,000 10,497,580 1.7519 1.770 1.750 1.760 1.700 1.790 5,992,000 1.7519 0.00%
2018-09-28 0 1.770 1.740 1.750 1.700 1.810 6,460,000 11,206,840 1.7348 1.770 1.740 1.750 1.700 1.810 6,460,000 1.7348 1.72%
2018-09-27 0 1.740 1.720 1.740 1.680 1.760 5,666,000 9,829,460 1.7348 1.740 1.720 1.740 1.680 1.760 5,666,000 1.7348 -1.69%
2018-09-26 0 1.770 1.750 1.770 1.720 1.820 5,104,000 9,043,880 1.7719 1.770 1.750 1.770 1.720 1.820 5,104,000 1.7719 -1.67%
2018-09-24 0 1.800 1.780 1.800 1.770 1.820 5,896,000 10,565,220 1.7919 1.800 1.780 1.800 1.770 1.820 5,896,000 1.7919 1.69%
2018-09-21 0 1.770 1.750 1.770 1.750 1.800 4,698,000 8,316,760 1.7703 1.770 1.750 1.770 1.750 1.800 4,698,000 1.7703 -1.12%
2018-09-20 0 1.790 1.760 1.790 1.740 1.810 3,872,000 6,922,140 1.7877 1.790 1.760 1.790 1.740 1.810 3,872,000 1.7877 -0.56%
2018-09-19 0 1.800 1.770 1.800 1.760 1.850 4,970,000 8,946,500 1.8001 1.800 1.770 1.800 1.760 1.850 4,970,000 1.8001 -2.17%
2018-09-18 0 1.840 1.820 1.840 1.790 1.860 6,616,000 12,003,720 1.8143 1.840 1.820 1.840 1.790 1.860 6,616,000 1.8143 0.55%
2018-09-17 0 1.830 1.810 1.830 1.760 1.860 11,356,000 20,487,780 1.8041 1.830 1.810 1.830 1.760 1.860 11,356,000 1.8041 2.81%
2018-09-14 0 1.780 1.760 1.780 1.670 1.780 6,410,000 11,277,160 1.7593 1.780 1.760 1.780 1.670 1.780 6,410,000 1.7593 1.14%
2018-09-13 0 1.760 1.750 1.760 1.730 1.780 3,050,000 5,350,580 1.7543 1.760 1.750 1.760 1.730 1.780 3,050,000 1.7543 1.15%
2018-09-12 0 1.740 1.720 1.760 1.730 1.780 3,432,000 6,023,280 1.7550 1.740 1.720 1.760 1.730 1.780 3,432,000 1.7550 -1.14%
2018-09-11 0 1.760 1.740 1.760 1.740 1.770 5,248,000 9,212,300 1.7554 1.760 1.740 1.760 1.740 1.770 5,248,000 1.7554 0.57%
2018-09-10 0 1.750 1.730 1.750 1.720 1.800 8,860,000 15,494,080 1.7488 1.750 1.730 1.750 1.720 1.800 8,860,000 1.7488 -1.69%
2018-09-07 0 1.780 1.760 1.770 1.650 1.800 9,000,000 15,699,480 1.7444 1.780 1.760 1.770 1.650 1.800 9,000,000 1.7444 1.71%
2018-09-06 0 1.750 1.730 1.750 1.740 1.790 3,908,000 6,877,580 1.7599 1.750 1.730 1.750 1.740 1.790 3,908,000 1.7599 -1.69%
2018-09-05 0 1.780 1.760 1.780 1.760 1.810 7,072,000 12,697,660 1.7955 1.780 1.760 1.780 1.760 1.810 7,072,000 1.7955 -1.66%
2018-09-04 0 1.810 1.790 1.810 1.750 1.880 10,300,000 18,410,960 1.7875 1.810 1.790 1.810 1.750 1.880 10,300,000 1.7875 -1.09%
2018-09-03 0 1.830 1.800 1.830 1.740 1.830 11,768,000 21,035,800 1.7875 1.830 1.800 1.830 1.740 1.830 11,768,000 1.7875 3.39%
2018-08-31 0 1.770 1.730 1.770 1.710 1.810 17,254,000 30,389,860 1.7613 1.770 1.730 1.770 1.710 1.810 17,254,000 1.7613 0.00%
2018-08-30 0 1.770 1.760 1.770 1.710 1.820 6,528,000 11,476,180 1.7580 1.770 1.760 1.770 1.710 1.820 6,528,000 1.7580 -0.56%
2018-08-29 0 1.780 1.750 1.780 1.690 1.780 11,900,000 20,585,100 1.7298 1.780 1.750 1.780 1.690 1.780 11,900,000 1.7298 5.33%
2018-08-28 0 1.690 1.660 1.690 1.670 1.720 19,156,000 32,300,020 1.6862 1.690 1.660 1.690 1.670 1.720 19,156,000 1.6862 2.42%
2018-08-27 0 1.650 1.640 1.660 1.640 1.750 9,638,000 16,231,440 1.6841 1.650 1.640 1.660 1.640 1.750 9,638,000 1.6841 -1.79%
2018-08-24 0 1.680 1.630 1.680 1.630 1.710 9,210,000 15,457,200 1.6783 1.680 1.630 1.680 1.630 1.710 9,210,000 1.6783 0.00%
2018-08-23 0 1.680 1.660 1.670 1.650 1.700 10,430,000 17,528,320 1.6806 1.680 1.660 1.670 1.650 1.700 10,430,000 1.6806 0.60%
2018-08-22 0 1.670 1.630 1.670 1.590 1.680 6,548,000 10,770,140 1.6448 1.670 1.630 1.670 1.590 1.680 6,548,000 1.6448 3.09%
2018-08-21 0 1.620 1.570 1.620 1.570 1.650 5,434,000 8,764,040 1.6128 1.620 1.570 1.620 1.570 1.650 5,434,000 1.6128 0.00%
2018-08-20 0 1.620 1.580 1.620 1.540 1.620 1,754,000 2,747,640 1.5665 1.620 1.580 1.620 1.540 1.620 1,754,000 1.5665 5.19%
2018-08-17 0 1.540 1.510 1.540 1.510 1.580 1,066,000 1,626,260 1.5256 1.540 1.510 1.540 1.510 1.580 1,066,000 1.5256 -1.28%
2018-08-16 0 1.560 1.540 1.570 1.550 1.690 1,956,000 3,062,960 1.5659 1.560 1.540 1.570 1.550 1.690 1,956,000 1.5659 -3.11%
2018-08-15 0 1.610 1.580 1.610 1.590 1.660 6,804,000 11,084,800 1.6292 1.610 1.580 1.610 1.590 1.660 6,804,000 1.6292 -2.42%
2018-08-14 0 1.650 1.600 1.650 1.540 1.670 6,892,000 11,123,380 1.6140 1.650 1.600 1.650 1.540 1.670 6,892,000 1.6140 0.00%
2018-08-13 0 1.650 1.620 1.660 1.510 1.680 7,758,000 12,385,560 1.5965 1.650 1.620 1.660 1.510 1.680 7,758,000 1.5965 0.00%
2018-08-10 0 1.650 1.630 1.650 1.530 1.720 9,164,000 14,970,120 1.6336 1.650 1.630 1.650 1.530 1.720 9,164,000 1.6336 -4.07%
2018-08-09 0 1.720 1.710 1.720 1.520 1.720 10,730,000 17,687,060 1.6484 1.720 1.710 1.720 1.520 1.720 10,730,000 1.6484 13.16%
2018-08-08 0 1.520 1.490 1.520 1.500 1.560 7,048,000 10,842,060 1.5383 1.520 1.490 1.520 1.500 1.560 7,048,000 1.5383 1.33%
2018-08-07 0 1.500 1.460 1.500 1.420 1.500 3,844,000 5,604,260 1.4579 1.500 1.460 1.500 1.420 1.500 3,844,000 1.4579 2.04%
2018-08-06 0 1.470 1.400 1.470 1.440 1.510 14,000 20,580 1.4700 1.470 1.400 1.470 1.440 1.510 14,000 1.4700 -0.68%
2018-08-03 0 1.480 1.430 1.480 1.430 1.500 76,000 110,740 1.4571 1.480 1.430 1.480 1.430 1.500 76,000 1.4571 -0.67%
2018-08-02 0 1.490 1.450 1.490 1.380 1.500 1,906,000 2,765,680 1.4510 1.490 1.450 1.490 1.380 1.500 1,906,000 1.4510 2.76%
2018-08-01 0 1.450 1.420 1.450 1.410 1.470 150,000 216,180 1.4412 1.450 1.420 1.450 1.410 1.470 150,000 1.4412 0.00%
2018-07-31 0 1.450 1.430 1.450 1.370 1.470 1,078,000 1,523,480 1.4132 1.450 1.430 1.450 1.370 1.470 1,078,000 1.4132 0.00%
2018-07-30 0 1.450 1.430 1.450 1.420 1.490 978,000 1,423,620 1.4556 1.450 1.430 1.450 1.420 1.490 978,000 1.4556 -2.03%
2018-07-27 0 1.480 1.460 1.480 1.450 1.540 426,000 633,460 1.4870 1.480 1.460 1.480 1.450 1.540 426,000 1.4870 -0.67%
2018-07-26 0 1.490 1.440 1.490 1.450 1.570 986,000 1,457,640 1.4783 1.490 1.440 1.490 1.450 1.570 986,000 1.4783 0.00%
2018-07-25 0 1.490 1.460 1.490 1.460 1.570 544,000 815,720 1.4995 1.490 1.460 1.490 1.460 1.570 544,000 1.4995 -1.97%
2018-07-24 0 1.520 1.500 1.520 1.420 1.590 1,734,000 2,626,960 1.5150 1.520 1.500 1.520 1.420 1.590 1,734,000 1.5150 5.56%
2018-07-23 0 1.440 1.420 1.440 1.430 1.470 20,000 28,740 1.4370 1.440 1.420 1.440 1.430 1.470 20,000 1.4370 -0.69%
2018-07-20 0 1.450 1.430 1.450 1.430 1.470 32,000 46,400 1.4500 1.450 1.430 1.450 1.430 1.470 32,000 1.4500 0.00%
2018-07-19 0 1.450 1.430 1.450 1.430 1.470 734,000 1,059,840 1.4439 1.450 1.430 1.450 1.430 1.470 734,000 1.4439 0.00%
2018-07-18 0 1.450 1.440 1.450 1.420 1.470 1,142,000 1,646,880 1.4421 1.450 1.440 1.450 1.420 1.470 1,142,000 1.4421 -0.68%
2018-07-17 0 1.460 1.420 1.460 1.390 1.480 1,132,000 1,639,720 1.4485 1.460 1.420 1.460 1.390 1.480 1,132,000 1.4485 0.00%
2018-07-16 0 1.460 1.440 1.460 1.390 1.490 932,000 1,348,260 1.4466 1.460 1.440 1.460 1.390 1.490 932,000 1.4466 0.69%
2018-07-13 0 1.450 1.430 1.450 1.430 1.490 56,000 81,520 1.4557 1.450 1.430 1.450 1.430 1.490 56,000 1.4557 0.00%
2018-07-12 0 1.450 1.430 1.450 1.430 1.480 112,000 162,600 1.4518 1.450 1.430 1.450 1.430 1.480 112,000 1.4518 -1.36%
2018-07-11 0 1.470 1.450 1.470 1.410 1.490 700,000 1,020,080 1.4573 1.470 1.450 1.470 1.410 1.490 700,000 1.4573 -0.68%
2018-07-10 0 1.480 1.460 1.480 1.450 1.500 1,036,000 1,529,740 1.4766 1.480 1.460 1.480 1.450 1.500 1,036,000 1.4766 0.00%
2018-07-09 0 1.480 1.460 1.480 1.460 1.500 280,000 414,840 1.4816 1.480 1.460 1.480 1.460 1.500 280,000 1.4816 0.00%
2018-07-06 0 1.480 1.470 1.490 1.460 1.560 1,072,000 1,605,900 1.4980 1.480 1.470 1.490 1.460 1.560 1,072,000 1.4980 0.00%
2018-07-05 0 1.480 1.450 1.480 1.430 1.500 322,000 471,980 1.4658 1.480 1.450 1.480 1.430 1.500 322,000 1.4658 -0.67%
2018-07-04 0 1.490 1.440 1.490 1.450 1.530 1,012,000 1,490,960 1.4733 1.490 1.440 1.490 1.450 1.530 1,012,000 1.4733 0.00%
2018-07-03 0 1.490 1.470 1.500 1.470 1.570 1,588,000 2,412,180 1.5190 1.490 1.470 1.500 1.470 1.570 1,588,000 1.5190 -0.67%
2018-06-29 0 1.500 1.470 1.500 1.470 1.550 1,016,000 1,524,600 1.5006 1.500 1.470 1.500 1.470 1.550 1,016,000 1.5006 -1.96%
2018-06-28 0 1.530 1.510 1.520 1.500 1.570 572,000 883,460 1.5445 1.530 1.510 1.520 1.500 1.570 572,000 1.5445 0.66%
2018-06-27 0 1.520 1.480 1.520 1.460 1.600 1,438,000 2,155,160 1.4987 1.520 1.480 1.520 1.460 1.600 1,438,000 1.4987 -1.30%
2018-06-26 0 1.540 1.530 1.540 1.530 1.600 118,000 182,960 1.5505 1.540 1.530 1.540 1.530 1.600 118,000 1.5505 -3.14%
2018-06-25 0 1.590 1.560 1.590 1.580 1.600 46,000 73,220 1.5917 1.590 1.560 1.590 1.580 1.600 46,000 1.5917 1.27%
2018-06-22 0 1.570 1.550 1.570 1.550 1.640 332,000 522,280 1.5731 1.570 1.550 1.570 1.550 1.640 332,000 1.5731 -1.87%
2018-06-21 0 1.600 1.560 1.590 1.560 1.640 2,210,000 3,540,700 1.6021 1.600 1.560 1.590 1.560 1.640 2,210,000 1.6021 -0.62%
2018-06-20 0 1.610 1.560 1.610 1.550 1.640 486,000 772,120 1.5887 1.610 1.560 1.610 1.550 1.640 486,000 1.5887 0.62%
2018-06-19 0 1.600 1.570 1.600 1.560 1.620 1,660,000 2,630,020 1.5843 1.600 1.570 1.600 1.560 1.620 1,660,000 1.5843 -0.62%
2018-06-15 0 1.610 1.580 1.610 1.530 1.650 2,204,000 3,520,420 1.5973 1.610 1.580 1.610 1.530 1.650 2,204,000 1.5973 -0.62%
2018-06-14 0 1.620 1.600 1.620 1.560 1.650 2,978,000 4,785,580 1.6070 1.620 1.600 1.620 1.560 1.650 2,978,000 1.6070 -0.61%
2018-06-13 0 1.630 1.610 1.640 1.580 1.640 6,170,000 10,028,280 1.6253 1.630 1.610 1.640 1.580 1.640 6,170,000 1.6253 1.87%
2018-06-12 0 1.600 1.570 1.600 1.580 1.660 2,874,000 4,633,360 1.6122 1.600 1.570 1.600 1.580 1.660 2,874,000 1.6122 -1.84%
2018-06-11 0 1.630 1.590 1.630 1.570 1.660 550,000 887,320 1.6133 1.630 1.590 1.630 1.570 1.660 550,000 1.6133 0.00%
2018-06-08 0 1.630 1.600 1.630 1.600 1.640 164,000 265,240 1.6173 1.630 1.600 1.630 1.600 1.640 164,000 1.6173 -0.61%
2018-06-07 0 1.640 1.630 1.640 1.600 1.650 682,000 1,112,080 1.6306 1.640 1.630 1.640 1.600 1.650 682,000 1.6306 0.00%
2018-06-06 0 1.640 1.550 1.650 1.530 1.650 2,908,000 4,650,240 1.5991 1.640 1.550 1.650 1.530 1.650 2,908,000 1.5991 1.86%
2018-06-05 0 1.610 1.570 1.610 1.560 1.630 778,000 1,242,560 1.5971 1.610 1.570 1.610 1.560 1.630 778,000 1.5971 0.00%
2018-06-04 0 1.610 1.590 1.620 1.550 1.630 650,000 1,024,320 1.5759 1.610 1.590 1.620 1.550 1.630 650,000 1.5759 5.92%
2018-06-01 0 1.520 1.510 1.540 1.500 1.640 412,000 641,100 1.5561 1.520 1.510 1.540 1.500 1.640 412,000 1.5561 -4.40%
2018-05-31 0 1.590 1.530 1.600 1.500 1.670 1,408,000 2,233,760 1.5865 1.590 1.530 1.600 1.500 1.670 1,408,000 1.5865 -2.45%
2018-05-30 0 1.630 1.630 1.640 1.590 1.690 10,902,000 18,036,100 1.6544 1.630 1.630 1.640 1.590 1.690 10,902,000 1.6544 2.52%
2018-05-29 0 1.590 1.590 1.600 1.550 1.700 3,430,000 5,459,780 1.5918 1.590 1.590 1.600 1.550 1.700 3,430,000 1.5918 -1.24%
2018-05-28 0 1.610 1.600 1.610 1.510 1.680 3,678,000 5,863,340 1.5942 1.610 1.600 1.610 1.510 1.680 3,678,000 1.5942 6.62%
2018-05-25 0 1.510 1.510 1.530 1.500 1.580 3,188,000 4,869,320 1.5274 1.510 1.510 1.530 1.500 1.580 3,188,000 1.5274 0.67%
2018-05-24 0 1.500 1.500 1.530 1.420 1.670 4,922,000 7,418,700 1.5073 1.500 1.500 1.530 1.420 1.670 4,922,000 1.5073 -7.98%
2018-05-23 0 1.630 1.610 1.630 1.560 1.690 3,758,000 6,126,240 1.6302 1.630 1.610 1.630 1.560 1.690 3,758,000 1.6302 -4.12%
2018-05-21 0 1.700 1.690 1.710 1.680 1.760 7,696,000 13,053,680 1.6962 1.700 1.690 1.710 1.680 1.760 7,696,000 1.6962 0.00%
2018-05-18 0 1.700 1.680 1.710 1.640 1.760 3,488,000 5,979,840 1.7144 1.700 1.680 1.710 1.640 1.760 3,488,000 1.7144 -2.86%
2018-05-17 0 1.750 1.720 1.750 1.690 1.750 14,724,000 25,205,540 1.7119 1.750 1.720 1.750 1.690 1.750 14,724,000 1.7119 1.74%
2018-05-16 0 1.720 1.700 1.720 1.570 1.720 8,772,000 14,595,440 1.6639 1.720 1.700 1.720 1.570 1.720 8,772,000 1.6639 7.50%
2018-05-15 0 1.600 1.590 1.600 1.550 1.620 8,154,000 12,797,160 1.5694 1.600 1.590 1.600 1.550 1.620 8,154,000 1.5694 0.63%
2018-05-14 0 1.590 1.570 1.590 1.460 1.590 6,124,000 9,451,020 1.5433 1.590 1.570 1.590 1.460 1.590 6,124,000 1.5433 3.25%
2018-05-11 0 1.540 1.540 1.550 1.440 1.600 17,716,000 27,403,700 1.5468 1.540 1.540 1.550 1.440 1.600 17,716,000 1.5468 10.00%
2018-05-10 0 1.400 1.370 1.400 1.330 1.400 3,118,000 4,277,300 1.3718 1.400 1.370 1.400 1.330 1.400 3,118,000 1.3718 3.70%
2018-05-09 0 1.350 1.350 1.360 1.310 1.380 2,690,000 3,618,880 1.3453 1.350 1.350 1.360 1.310 1.380 2,690,000 1.3453 1.50%
2018-05-08 0 1.330 1.320 1.340 1.260 1.360 2,446,000 3,226,920 1.3193 1.330 1.320 1.340 1.260 1.360 2,446,000 1.3193 -2.92%
2018-05-07 0 1.370 1.360 1.370 1.350 1.440 5,175,000 7,195,160 1.3904 1.370 1.360 1.370 1.350 1.440 5,175,000 1.3904 -1.44%
2018-05-04 0 1.390 1.370 1.400 1.310 1.440 9,660,000 12,972,200 1.3429 1.390 1.370 1.400 1.310 1.440 9,660,000 1.3429 2.96%
2018-05-03 0 1.350 1.330 1.350 1.260 1.400 6,596,000 8,837,060 1.3398 1.350 1.330 1.350 1.260 1.400 6,596,000 1.3398 4.65%
2018-05-02 0 1.290 1.280 1.290 1.170 1.330 7,912,000 9,817,020 1.2408 1.290 1.280 1.290 1.170 1.330 7,912,000 1.2408 10.26%
2018-04-30 0 1.170 1.160 1.170 1.050 1.190 2,624,000 3,025,880 1.1532 1.170 1.160 1.170 1.050 1.190 2,624,000 1.1532 4.46%
2018-04-27 0 1.120 1.110 1.120 1.040 1.140 3,702,000 4,081,200 1.1024 1.120 1.110 1.120 1.040 1.140 3,702,000 1.1024 0.90%
2018-04-26 0 1.110 1.100 1.110 1.010 1.110 4,890,000 5,261,340 1.0759 1.110 1.100 1.110 1.010 1.110 4,890,000 1.0759 1.83%
2018-04-25 0 1.090 1.080 1.090 1.060 1.100 6,112,000 6,571,960 1.0753 1.090 1.080 1.090 1.060 1.100 6,112,000 1.0753 0.00%
2018-04-24 0 1.090 1.070 1.090 0.890 1.130 10,010,000 10,510,340 1.0500 1.090 1.070 1.090 0.890 1.130 10,010,000 1.0500 17.20%
2018-04-23 0 0.930 0.930 0.940 0.890 0.970 806,000 748,120 0.9282 0.930 0.930 0.940 0.890 0.970 806,000 0.9282 0.00%
2018-04-20 0 0.930 0.920 0.940 0.870 0.940 1,784,000 1,639,200 0.9188 0.930 0.920 0.940 0.870 0.940 1,784,000 0.9188 8.14%
2018-04-19 0 0.860 0.850 0.870 0.850 0.860 830,000 708,600 0.8537 0.860 0.850 0.870 0.850 0.860 830,000 0.8537 -1.15%
2018-04-18 0 0.870 0.860 0.870 0.860 0.880 4,012,000 3,462,980 0.8632 0.870 0.860 0.870 0.860 0.880 4,012,000 0.8632 1.16%
2018-04-17 0 0.860 0.860 0.870 0.850 0.950 3,886,000 3,363,620 0.8656 0.860 0.860 0.870 0.850 0.950 3,886,000 0.8656 -7.53%
2018-04-16 0 0.930 0.910 0.930 0.780 0.970 7,412,000 6,521,940 0.8799 0.930 0.910 0.930 0.780 0.970 7,412,000 0.8799 13.41%
2018-04-13 0 0.820 0.790 0.820 0.790 0.830 276,000 225,220 0.8160 0.820 0.790 0.820 0.790 0.830 276,000 0.8160 0.00%
2018-04-12 0 0.820 0.800 0.820 0.800 0.840 342,000 280,780 0.8210 0.820 0.800 0.820 0.800 0.840 342,000 0.8210 0.00%
2018-04-11 0 0.820 0.820 0.850 0.820 0.850 188,000 154,920 0.8240 0.820 0.820 0.850 0.820 0.850 188,000 0.8240 -5.75%
2018-04-10 0 0.870 0.850 0.880 0.850 0.910 114,000 98,140 0.8609 0.870 0.850 0.880 0.850 0.910 114,000 0.8609 0.00%
2018-04-09 0 0.870 0.870 0.880 0.870 0.900 292,000 259,800 0.8897 0.870 0.870 0.880 0.870 0.900 292,000 0.8897 -3.33%
2018-04-06 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - -1.10%
2018-04-04 0 0.910 0.890 0.910 0.890 0.910 432,000 390,920 0.9049 0.910 0.890 0.910 0.890 0.910 432,000 0.9049 0.00%
2018-04-03 0 0.910 0.900 0.910 0.870 0.910 694,000 623,560 0.8985 0.910 0.900 0.910 0.870 0.910 694,000 0.8985 4.60%
2018-03-29 0 0.870 0.850 0.880 0.840 0.870 250,000 214,500 0.8580 0.870 0.850 0.880 0.840 0.870 250,000 0.8580 0.00%
2018-03-28 0 0.870 0.840 0.880 0.850 0.880 258,000 224,920 0.8718 0.870 0.840 0.880 0.850 0.880 258,000 0.8718 0.00%
2018-03-27 0 0.870 0.840 0.890 0.850 0.870 410,000 356,160 0.8687 0.870 0.840 0.890 0.850 0.870 410,000 0.8687 2.35%
2018-03-26 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.850 0.820 0.850 0.850 0.850 4,000 0.8500 0.00%
2018-03-23 0 0.850 0.820 0.870 0.760 0.850 944,000 767,920 0.8135 0.850 0.820 0.870 0.760 0.850 944,000 0.8135 3.66%
2018-03-22 0 0.820 0.790 0.820 0.810 0.850 542,000 446,380 0.8236 0.820 0.790 0.820 0.810 0.850 542,000 0.8236 -4.65%
2018-03-21 0 0.860 0.850 0.860 0.860 0.880 168,000 144,860 0.8623 0.860 0.850 0.860 0.860 0.880 168,000 0.8623 -3.37%
2018-03-20 0 0.890 0.860 0.890 0.870 0.890 148,000 129,980 0.8782 0.890 0.860 0.890 0.870 0.890 148,000 0.8782 -2.20%
2018-03-19 0 0.910 0.900 0.910 0.890 0.920 138,000 125,320 0.9081 0.910 0.900 0.910 0.890 0.920 138,000 0.9081 2.25%
2018-03-16 0 0.890 0.880 0.890 0.860 0.890 406,000 359,500 0.8855 0.890 0.880 0.890 0.860 0.890 406,000 0.8855 1.14%
2018-03-15 0 0.880 0.880 0.890 0.870 0.900 290,000 255,040 0.8794 0.880 0.880 0.890 0.870 0.900 290,000 0.8794 -2.22%
2018-03-14 0 0.900 0.900 0.920 0.900 0.910 156,000 140,420 0.9001 0.900 0.900 0.920 0.900 0.910 156,000 0.9001 -3.23%
2018-03-13 0 0.930 0.930 0.940 0.920 1.020 3,972,000 3,829,220 0.9641 0.930 0.930 0.940 0.920 1.020 3,972,000 0.9641 -5.10%
2018-03-12 0 0.980 0.960 0.980 0.920 1.000 5,384,000 5,170,960 0.9604 0.980 0.960 0.980 0.920 1.000 5,384,000 0.9604 2.08%
2018-03-09 0 0.960 0.930 0.960 0.930 0.980 3,772,000 3,645,360 0.9664 0.960 0.930 0.960 0.930 0.980 3,772,000 0.9664 -1.03%
2018-03-08 0 0.970 0.950 0.970 0.950 1.000 2,438,000 2,368,540 0.9715 0.970 0.950 0.970 0.950 1.000 2,438,000 0.9715 -2.02%
2018-03-07 0 0.990 0.970 0.990 0.980 0.990 1,988,000 1,949,260 0.9805 0.990 0.970 0.990 0.980 0.990 1,988,000 0.9805 1.02%
2018-03-06 0 0.980 0.960 0.980 0.960 0.990 1,876,000 1,834,000 0.9776 0.980 0.960 0.980 0.960 0.990 1,876,000 0.9776 0.00%
2018-03-05 0 0.980 0.970 0.980 0.970 1.000 2,774,000 2,715,440 0.9789 0.980 0.970 0.980 0.970 1.000 2,774,000 0.9789 0.00%
2018-03-02 0 0.980 0.970 0.990 0.920 1.020 6,928,000 6,758,920 0.9756 0.980 0.970 0.990 0.920 1.020 6,928,000 0.9756 0.00%
2018-03-01 0 0.980 0.960 0.980 0.920 1.010 4,756,000 4,546,660 0.9560 0.980 0.960 0.980 0.920 1.010 4,756,000 0.9560 6.52%
2018-02-28 0 0.920 0.900 0.920 0.910 0.950 2,362,000 2,202,720 0.9326 0.920 0.900 0.920 0.910 0.950 2,362,000 0.9326 0.00%
2018-02-27 0 0.920 0.900 0.920 0.840 0.920 3,310,000 2,900,500 0.8763 0.920 0.900 0.920 0.840 0.920 3,310,000 0.8763 9.52%
2018-02-26 0 0.840 0.830 0.840 0.830 0.850 2,040,000 1,699,380 0.8330 0.840 0.830 0.840 0.830 0.850 2,040,000 0.8330 0.00%
2018-02-23 0 0.840 0.830 0.840 0.810 0.840 1,416,000 1,173,600 0.8288 0.840 0.830 0.840 0.810 0.840 1,416,000 0.8288 0.00%
2018-02-22 0 0.840 0.820 0.840 0.820 0.840 2,634,000 2,196,720 0.8340 0.840 0.820 0.840 0.820 0.840 2,634,000 0.8340 0.00%
2018-02-21 0 0.840 0.820 0.840 0.830 0.840 1,246,000 1,034,280 0.8301 0.840 0.820 0.840 0.830 0.840 1,246,000 0.8301 1.20%
2018-02-20 0 0.830 0.820 0.830 0.810 0.860 4,944,000 4,085,260 0.8263 0.830 0.820 0.830 0.810 0.860 4,944,000 0.8263 -2.35%
2018-02-15 0 0.850 0.830 0.850 0.820 0.870 980,000 831,840 0.8488 0.850 0.830 0.850 0.820 0.870 980,000 0.8488 -1.16%
2018-02-14 0 0.860 0.850 0.860 0.860 0.870 3,336,000 2,868,980 0.8600 0.860 0.850 0.860 0.860 0.870 3,336,000 0.8600 0.00%
2018-02-13 0 0.860 0.840 0.860 0.840 0.880 2,210,000 1,912,980 0.8656 0.860 0.840 0.860 0.840 0.880 2,210,000 0.8656 -1.15%
2018-02-12 0 0.870 0.860 0.870 0.870 0.890 2,758,000 2,433,520 0.8823 0.870 0.860 0.870 0.870 0.890 2,758,000 0.8823 -1.14%
2018-02-09 0 0.880 0.840 0.880 0.800 0.890 2,986,000 2,586,120 0.8661 0.880 0.840 0.880 0.800 0.890 2,986,000 0.8661 -2.22%
2018-02-08 0 0.900 0.890 0.900 0.870 0.900 2,934,000 2,607,500 0.8887 0.900 0.890 0.900 0.870 0.900 2,934,000 0.8887 1.12%
2018-02-07 0 0.890 0.880 0.890 0.880 0.910 2,296,000 2,049,120 0.8925 0.890 0.880 0.890 0.880 0.910 2,296,000 0.8925 1.14%
2018-02-06 0 0.880 0.870 0.880 0.860 0.910 3,102,000 2,753,460 0.8876 0.880 0.870 0.880 0.860 0.910 3,102,000 0.8876 -4.35%
2018-02-05 0 0.920 0.900 0.920 0.900 0.920 2,370,000 2,156,540 0.9099 0.920 0.900 0.920 0.900 0.920 2,370,000 0.9099 0.00%
2018-02-02 0 0.920 0.920 0.930 0.920 0.950 2,760,000 2,588,660 0.9379 0.920 0.920 0.930 0.920 0.950 2,760,000 0.9379 -3.16%
2018-02-01 0 0.950 0.930 0.950 0.930 0.970 2,218,000 2,124,340 0.9578 0.950 0.930 0.950 0.930 0.970 2,218,000 0.9578 -1.04%
2018-01-31 0 0.960 0.940 0.960 0.910 0.960 2,682,000 2,492,780 0.9294 0.960 0.940 0.960 0.910 0.960 2,682,000 0.9294 5.49%
2018-01-30 0 0.910 0.900 0.910 0.890 0.950 3,426,000 3,153,240 0.9204 0.910 0.900 0.910 0.890 0.950 3,426,000 0.9204 -2.15%
2018-01-29 0 0.930 0.920 0.930 0.890 0.960 3,170,000 2,951,240 0.9310 0.930 0.920 0.930 0.890 0.960 3,170,000 0.9310 -2.11%
2018-01-26 0 0.950 0.930 0.950 0.940 0.970 2,534,000 2,413,660 0.9525 0.950 0.930 0.950 0.940 0.970 2,534,000 0.9525 -1.04%
2018-01-25 0 0.960 0.940 0.960 0.940 0.970 3,460,000 3,295,380 0.9524 0.960 0.940 0.960 0.940 0.970 3,460,000 0.9524 0.00%
2018-01-24 0 0.960 0.950 0.960 0.950 0.990 2,908,000 2,818,940 0.9694 0.960 0.950 0.960 0.950 0.990 2,908,000 0.9694 0.00%
2018-01-23 0 0.960 0.950 0.970 0.950 1.020 3,598,000 3,565,960 0.9911 0.960 0.950 0.970 0.950 1.020 3,598,000 0.9911 -4.95%
2018-01-22 0 1.010 0.990 1.010 0.980 1.020 4,094,000 4,064,420 0.9928 1.010 0.990 1.010 0.980 1.020 4,094,000 0.9928 0.00%
2018-01-19 0 1.010 0.990 1.010 0.990 1.030 1,910,000 1,944,600 1.0181 1.010 0.990 1.010 0.990 1.030 1,910,000 1.0181 0.00%
2018-01-18 0 1.010 0.990 1.010 0.990 1.050 4,094,000 4,211,780 1.0288 1.010 0.990 1.010 0.990 1.050 4,094,000 1.0288 -1.94%
2018-01-17 0 1.030 1.000 1.030 1.010 1.070 4,302,000 4,479,880 1.0413 1.030 1.000 1.030 1.010 1.070 4,302,000 1.0413 -0.96%
2018-01-16 0 1.040 1.020 1.040 0.990 1.050 5,888,000 6,016,640 1.0218 1.040 1.020 1.040 0.990 1.050 5,888,000 1.0218 4.00%
2018-01-15 0 1.000 0.980 1.000 0.970 1.000 4,308,000 4,264,680 0.9899 1.000 0.980 1.000 0.970 1.000 4,308,000 0.9899 3.09%
2018-01-12 0 0.970 0.960 0.970 0.950 1.010 2,062,000 2,029,320 0.9842 0.970 0.960 0.970 0.950 1.010 2,062,000 0.9842 -3.00%
2018-01-11 0 1.000 0.980 0.990 0.990 1.050 4,242,000 4,365,720 1.0292 1.000 0.980 0.990 0.990 1.050 4,242,000 1.0292 -3.85%
2018-01-10 0 1.040 1.030 1.040 1.020 1.050 4,692,000 4,825,160 1.0284 1.040 1.030 1.040 1.020 1.050 4,692,000 1.0284 0.97%
2018-01-09 0 1.030 1.020 1.030 0.990 1.030 5,484,000 5,548,380 1.0117 1.030 1.020 1.030 0.990 1.030 5,484,000 1.0117 0.98%
2018-01-08 0 1.020 1.000 1.020 0.980 1.020 6,278,000 6,225,260 0.9916 1.020 1.000 1.020 0.980 1.020 6,278,000 0.9916 5.15%
2018-01-05 0 0.970 0.960 0.970 0.940 0.980 5,490,000 5,278,620 0.9615 0.970 0.960 0.970 0.940 0.980 5,490,000 0.9615 2.11%
2018-01-04 0 0.950 0.930 0.950 0.920 0.950 3,562,000 3,351,600 0.9409 0.950 0.930 0.950 0.920 0.950 3,562,000 0.9409 2.15%
2018-01-03 0 0.930 0.920 0.950 0.920 0.960 1,960,000 1,856,020 0.9469 0.930 0.920 0.950 0.920 0.960 1,960,000 0.9469 -2.11%
2018-01-02 0 0.950 0.930 0.950 0.920 0.970 3,282,000 3,163,720 0.9640 0.950 0.930 0.950 0.920 0.970 3,282,000 0.9640 0.00%
2017-12-29 0 0.950 0.940 0.950 0.930 0.980 2,910,000 2,778,840 0.9549 0.950 0.940 0.950 0.930 0.980 2,910,000 0.9549 0.00%
2017-12-28 0 0.950 0.930 0.950 0.920 0.990 3,600,000 3,443,260 0.9565 0.950 0.930 0.950 0.920 0.990 3,600,000 0.9565 -1.04%
2017-12-27 0 0.960 0.940 0.960 0.880 0.970 6,244,000 5,732,680 0.9181 0.960 0.940 0.960 0.880 0.970 6,244,000 0.9181 7.87%
2017-12-22 0 0.890 0.870 0.890 0.870 0.890 2,776,000 2,442,920 0.8800 0.890 0.870 0.890 0.870 0.890 2,776,000 0.8800 1.14%
2017-12-21 0 0.880 0.870 0.880 0.870 0.890 996,000 876,180 0.8797 0.880 0.870 0.880 0.870 0.890 996,000 0.8797 0.00%
2017-12-20 0 0.880 0.870 0.880 0.870 0.890 1,994,000 1,754,640 0.8800 0.880 0.870 0.880 0.870 0.890 1,994,000 0.8800 -1.12%
2017-12-19 0 0.890 0.880 0.890 0.870 0.890 1,524,000 1,352,800 0.8877 0.890 0.880 0.890 0.870 0.890 1,524,000 0.8877 -1.11%
2017-12-18 0 0.900 0.890 0.900 0.880 0.900 1,614,000 1,434,620 0.8889 0.900 0.890 0.900 0.880 0.900 1,614,000 0.8889 1.12%
2017-12-15 0 0.890 0.880 0.890 0.870 0.900 1,698,000 1,510,500 0.8896 0.890 0.880 0.890 0.870 0.900 1,698,000 0.8896 -1.11%
2017-12-14 0 0.900 0.890 0.900 0.870 0.940 3,462,000 3,079,260 0.8894 0.900 0.890 0.900 0.870 0.940 3,462,000 0.8894 2.27%
2017-12-13 0 0.880 0.870 0.880 0.860 0.890 1,524,000 1,339,480 0.8789 0.880 0.870 0.880 0.860 0.890 1,524,000 0.8789 -2.22%
2017-12-12 0 0.900 0.880 0.900 0.880 0.900 2,056,000 1,828,100 0.8892 0.900 0.880 0.900 0.880 0.900 2,056,000 0.8892 1.12%
2017-12-11 0 0.890 0.870 0.890 0.860 0.890 1,136,000 1,003,600 0.8835 0.890 0.870 0.890 0.860 0.890 1,136,000 0.8835 -1.11%
2017-12-08 0 0.900 0.880 0.900 0.880 0.940 1,756,000 1,631,040 0.9288 0.900 0.880 0.900 0.880 0.940 1,756,000 0.9288 1.12%
2017-12-07 0 0.890 0.880 0.890 0.880 0.960 2,224,000 2,057,180 0.9250 0.890 0.880 0.890 0.880 0.960 2,224,000 0.9250 3.49%
2017-12-06 0 0.860 0.850 0.860 0.840 0.930 2,840,000 2,571,240 0.9054 0.860 0.850 0.860 0.840 0.930 2,840,000 0.9054 -4.44%
2017-12-05 0 0.900 0.890 0.900 0.890 0.940 1,906,000 1,759,300 0.9230 0.900 0.890 0.900 0.890 0.940 1,906,000 0.9230 -2.17%
2017-12-04 0 0.920 0.900 0.920 0.860 0.970 2,136,000 1,997,340 0.9351 0.920 0.900 0.920 0.860 0.970 2,136,000 0.9351 -3.16%
2017-12-01 0 0.950 0.930 0.950 0.940 0.990 1,288,000 1,254,200 0.9738 0.950 0.930 0.950 0.940 0.990 1,288,000 0.9738 -1.04%
2017-11-30 0 0.960 0.950 0.960 0.940 0.970 1,798,000 1,701,040 0.9461 0.960 0.950 0.960 0.940 0.970 1,798,000 0.9461 2.13%
2017-11-29 0 0.940 0.920 0.940 0.920 0.940 1,018,000 940,380 0.9238 0.940 0.920 0.940 0.920 0.940 1,018,000 0.9238 1.08%
2017-11-28 0 0.930 0.920 0.930 0.900 0.940 1,624,000 1,496,620 0.9216 0.930 0.920 0.930 0.900 0.940 1,624,000 0.9216 1.09%
2017-11-27 0 0.920 0.900 0.920 0.910 0.950 1,198,000 1,113,120 0.9291 0.920 0.900 0.920 0.910 0.950 1,198,000 0.9291 -3.16%
2017-11-24 0 0.950 0.920 0.950 0.900 0.970 1,442,000 1,363,200 0.9454 0.950 0.920 0.950 0.900 0.970 1,442,000 0.9454 -1.04%
2017-11-23 0 0.960 0.950 0.960 0.930 0.970 1,328,000 1,273,540 0.9590 0.960 0.950 0.960 0.930 0.970 1,328,000 0.9590 0.00%
2017-11-22 0 0.960 0.940 0.960 0.940 0.970 908,000 872,320 0.9607 0.960 0.940 0.960 0.940 0.970 908,000 0.9607 2.13%
2017-11-21 0 0.940 0.930 0.940 0.870 1.030 4,230,000 4,050,960 0.9577 0.940 0.930 0.940 0.870 1.030 4,230,000 0.9577 -7.84%
2017-11-20 0 1.020 1.000 1.020 1.000 1.020 1,194,000 1,204,920 1.0091 1.020 1.000 1.020 1.000 1.020 1,194,000 1.0091 2.00%
2017-11-17 0 1.000 0.990 1.000 0.960 1.020 3,352,000 3,362,100 1.0030 1.000 0.990 1.000 0.960 1.020 3,352,000 1.0030 -1.96%
2017-11-16 0 1.020 1.000 1.020 1.000 1.030 2,960,000 2,981,960 1.0074 1.020 1.000 1.020 1.000 1.030 2,960,000 1.0074 0.99%
2017-11-15 0 1.010 0.990 1.010 0.990 1.030 2,604,000 2,597,960 0.9977 1.010 0.990 1.010 0.990 1.030 2,604,000 0.9977 2.02%
2017-11-14 0 0.990 0.980 0.990 0.990 1.020 948,000 948,860 1.0009 0.990 0.980 0.990 0.990 1.020 948,000 1.0009 0.00%
2017-11-13 0 0.990 0.970 0.990 0.970 1.020 742,000 738,720 0.9956 0.990 0.970 0.990 0.970 1.020 742,000 0.9956 0.00%
2017-11-10 0 0.990 0.970 0.990 0.960 0.990 938,000 917,600 0.9783 0.990 0.970 0.990 0.960 0.990 938,000 0.9783 2.06%
2017-11-09 0 0.970 0.960 0.970 0.950 0.990 980,000 960,460 0.9801 0.970 0.960 0.970 0.950 0.990 980,000 0.9801 0.00%
2017-11-08 0 0.970 0.960 0.970 0.960 1.000 472,000 461,180 0.9771 0.970 0.960 0.970 0.960 1.000 472,000 0.9771 -2.02%
2017-11-07 0 0.990 0.980 0.990 0.970 1.020 1,172,000 1,167,960 0.9966 0.990 0.980 0.990 0.970 1.020 1,172,000 0.9966 -1.00%
2017-11-06 0 1.000 0.980 1.000 0.980 1.020 936,000 940,760 1.0051 1.000 0.980 1.000 0.980 1.020 936,000 1.0051 -1.96%
2017-11-03 0 1.020 1.000 1.020 1.000 1.030 2,276,000 2,298,740 1.0100 1.020 1.000 1.020 1.000 1.030 2,276,000 1.0100 0.99%
2017-11-02 0 1.010 1.000 1.010 0.970 1.030 1,054,000 1,038,720 0.9855 1.010 1.000 1.010 0.970 1.030 1,054,000 0.9855 -0.98%
2017-11-01 0 1.020 1.000 1.020 0.990 1.060 2,046,000 2,101,060 1.0269 1.020 1.000 1.020 0.990 1.060 2,046,000 1.0269 0.00%
2017-10-31 0 1.020 1.000 1.010 1.010 1.090 1,080,000 1,139,200 1.0548 1.020 1.000 1.010 1.010 1.090 1,080,000 1.0548 -4.67%
2017-10-30 0 1.070 1.060 1.070 1.060 1.140 1,600,000 1,746,640 1.0917 1.070 1.060 1.070 1.060 1.140 1,600,000 1.0917 -2.73%
2017-10-27 0 1.100 1.060 1.100 1.040 1.110 1,814,000 1,952,680 1.0764 1.100 1.060 1.100 1.040 1.110 1,814,000 1.0764 -0.90%
2017-10-26 0 1.110 1.090 1.110 1.090 1.150 1,994,000 2,227,460 1.1171 1.110 1.090 1.110 1.090 1.150 1,994,000 1.1171 -1.77%
2017-10-25 0 1.130 1.100 1.130 1.100 1.160 532,000 595,580 1.1195 1.130 1.100 1.130 1.100 1.160 532,000 1.1195 0.00%
2017-10-24 0 1.130 1.110 1.130 1.090 1.180 3,950,000 4,490,440 1.1368 1.130 1.110 1.130 1.090 1.180 3,950,000 1.1368 -0.88%
2017-10-23 0 1.140 1.130 1.140 1.060 1.180 7,094,000 7,928,200 1.1176 1.140 1.130 1.140 1.060 1.180 7,094,000 1.1176 10.68%
2017-10-20 0 1.030 1.020 1.030 0.970 1.080 3,266,000 3,364,460 1.0301 1.030 1.020 1.030 0.970 1.080 3,266,000 1.0301 9.57%
2017-10-19 0 0.940 0.930 0.940 0.910 0.960 1,618,000 1,519,080 0.9389 0.940 0.930 0.940 0.910 0.960 1,618,000 0.9389 -3.09%
2017-10-18 0 0.970 0.950 0.980 0.940 0.990 966,000 931,760 0.9646 0.970 0.950 0.980 0.940 0.990 966,000 0.9646 0.00%
2017-10-17 0 0.970 0.960 0.970 0.920 0.970 600,000 564,780 0.9413 0.970 0.960 0.970 0.920 0.970 600,000 0.9413 -2.02%
2017-10-16 0 0.990 0.970 0.980 0.980 1.140 3,638,000 3,794,860 1.0431 0.990 0.970 0.980 0.980 1.140 3,638,000 1.0431 -2.94%
2017-10-13 0 1.020 1.000 1.010 0.840 1.040 10,146,000 9,789,800 0.9649 1.020 1.000 1.010 0.840 1.040 10,146,000 0.9649 18.60%
2017-10-12 0 0.860 0.850 0.860 0.810 0.870 1,216,000 1,028,820 0.8461 0.860 0.850 0.860 0.810 0.870 1,216,000 0.8461 4.88%
2017-10-11 0 0.820 0.810 0.830 0.800 0.830 1,418,000 1,159,880 0.8180 0.820 0.810 0.830 0.800 0.830 1,418,000 0.8180 1.23%
2017-10-10 0 0.810 0.800 0.820 0.790 0.810 360,000 288,500 0.8014 0.810 0.800 0.820 0.790 0.810 360,000 0.8014 0.00%
2017-10-09 0 0.810 0.800 0.810 0.790 0.840 402,000 324,280 0.8067 0.810 0.800 0.810 0.790 0.840 402,000 0.8067 -2.41%
2017-10-06 0 0.830 0.810 0.830 0.790 0.830 660,000 529,840 0.8028 0.830 0.810 0.830 0.790 0.830 660,000 0.8028 1.22%
2017-10-04 0 0.820 0.810 0.820 0.800 0.830 640,000 516,000 0.8063 0.820 0.810 0.820 0.800 0.830 640,000 0.8063 -1.20%
2017-10-03 0 0.830 0.820 0.840 0.810 0.830 200,000 164,360 0.8218 0.830 0.820 0.840 0.810 0.830 200,000 0.8218 -1.19%
2017-09-29 0 0.840 0.840 0.850 0.830 0.860 636,000 533,600 0.8390 0.840 0.840 0.850 0.830 0.860 636,000 0.8390 0.00%
2017-09-28 0 0.840 0.830 0.850 0.800 0.850 556,000 459,380 0.8262 0.840 0.830 0.850 0.800 0.850 556,000 0.8262 3.70%
2017-09-27 0 0.810 0.790 0.830 0.770 0.830 1,000,000 817,480 0.8175 0.810 0.790 0.830 0.770 0.830 1,000,000 0.8175 2.53%
2017-09-26 0 0.790 0.770 0.790 0.760 0.790 830,000 638,100 0.7688 0.790 0.770 0.790 0.760 0.790 830,000 0.7688 3.95%
2017-09-25 0 0.760 0.740 0.760 0.750 0.760 34,000 25,600 0.7529 0.760 0.740 0.760 0.750 0.760 34,000 0.7529 0.00%
2017-09-22 0 0.760 0.770 0.780 0.740 0.780 1,440,000 1,092,080 0.7584 0.760 0.770 0.780 0.740 0.780 1,440,000 0.7584 -2.56%
2017-09-21 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.780 0.770 0.780 0.780 0.780 70,000 0.7800 0.00%
2017-09-20 0 0.780 0.780 0.790 0.780 0.800 518,000 407,360 0.7864 0.780 0.780 0.790 0.780 0.800 518,000 0.7864 -2.50%
2017-09-19 0 0.800 0.790 0.800 0.770 0.810 338,000 268,680 0.7949 0.800 0.790 0.800 0.770 0.810 338,000 0.7949 -1.23%
2017-09-18 0 0.810 0.810 0.820 0.800 0.820 140,000 114,000 0.8143 0.810 0.810 0.820 0.800 0.820 140,000 0.8143 -1.22%
2017-09-15 0 0.820 0.800 0.820 0.770 0.830 1,234,000 991,140 0.8032 0.820 0.800 0.820 0.770 0.830 1,234,000 0.8032 5.13%
2017-09-14 0 0.780 0.780 0.800 0.770 0.790 826,000 644,120 0.7798 0.780 0.780 0.800 0.770 0.790 826,000 0.7798 -2.50%
2017-09-13 0 0.800 0.800 0.810 0.750 0.800 452,000 350,920 0.7764 0.800 0.800 0.810 0.750 0.800 452,000 0.7764 3.90%
2017-09-12 0 0.770 0.770 0.790 0.770 0.810 588,000 464,460 0.7899 0.770 0.770 0.790 0.770 0.810 588,000 0.7899 -6.10%
2017-09-11 0 0.820 0.800 0.820 0.790 0.840 426,000 346,200 0.8127 0.820 0.800 0.820 0.790 0.840 426,000 0.8127 -1.20%
2017-09-08 0 0.830 0.810 0.830 0.810 0.830 348,000 282,900 0.8129 0.830 0.810 0.830 0.810 0.830 348,000 0.8129 -1.19%
2017-09-07 0 0.840 0.830 0.840 0.840 0.870 528,000 449,800 0.8519 0.840 0.830 0.840 0.840 0.870 528,000 0.8519 -2.33%
2017-09-06 0 0.860 0.850 0.860 0.840 0.860 650,000 548,660 0.8441 0.860 0.850 0.860 0.840 0.860 650,000 0.8441 1.18%
2017-09-05 0 0.850 0.840 0.850 0.790 0.870 618,000 512,000 0.8285 0.850 0.840 0.850 0.790 0.870 618,000 0.8285 4.94%
2017-09-04 0 0.810 0.800 0.810 0.800 0.860 1,412,000 1,148,000 0.8130 0.810 0.800 0.810 0.800 0.860 1,412,000 0.8130 -3.57%
2017-09-01 0 0.840 0.840 0.850 0.830 0.930 2,640,000 2,312,120 0.8758 0.840 0.840 0.850 0.830 0.930 2,640,000 0.8758 -4.55%
2017-08-31 0 0.880 0.870 0.880 0.710 0.910 6,040,000 5,134,680 0.8501 0.880 0.870 0.880 0.710 0.910 6,040,000 0.8501 23.94%
2017-08-30 0 0.710 0.700 0.710 0.700 0.720 268,000 190,020 0.7090 0.710 0.700 0.710 0.700 0.720 268,000 0.7090 -1.39%
2017-08-29 0 0.720 0.710 0.720 0.720 0.730 78,000 56,740 0.7274 0.720 0.710 0.720 0.720 0.730 78,000 0.7274 2.86%
2017-08-28 0 0.700 0.690 0.700 0.690 0.700 246,000 171,100 0.6955 0.700 0.690 0.700 0.690 0.700 246,000 0.6955 0.00%
2017-08-25 0 0.700 0.690 0.700 0.660 0.730 342,000 234,960 0.6870 0.700 0.690 0.700 0.660 0.730 342,000 0.6870 -4.11%
2017-08-24 0 0.730 0.730 0.750 0.700 0.720 152,000 108,700 0.7151 0.730 0.730 0.750 0.700 0.720 152,000 0.7151 1.39%
2017-08-22 0 0.720 0.700 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.700 0.720 0.720 0.720 2,000 0.7200 -1.37%
2017-08-21 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - 0.00%
2017-08-18 0 0.730 0.740 0.750 0.710 0.730 150,000 107,140 0.7143 0.730 0.740 0.750 0.710 0.730 150,000 0.7143 0.00%
2017-08-17 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - 0.00%
2017-08-16 0 0.730 0.720 0.730 0.720 0.730 214,000 155,380 0.7261 0.730 0.720 0.730 0.720 0.730 214,000 0.7261 1.39%
2017-08-15 0 0.720 0.720 0.740 0.700 0.730 98,000 71,320 0.7278 0.720 0.720 0.740 0.700 0.730 98,000 0.7278 -1.37%
2017-08-14 0 0.730 0.700 0.750 0.720 0.750 120,000 88,700 0.7392 0.730 0.700 0.750 0.720 0.750 120,000 0.7392 -2.67%
2017-08-11 0 0.750 0.730 0.750 0.730 0.750 64,000 46,880 0.7325 0.750 0.730 0.750 0.730 0.750 64,000 0.7325 2.74%
2017-08-10 0 0.730 0.730 0.740 0.730 0.730 16,000 11,680 0.7300 0.730 0.730 0.740 0.730 0.730 16,000 0.7300 0.00%
2017-08-09 0 0.730 0.720 0.730 0.720 0.730 500,000 364,200 0.7284 0.730 0.720 0.730 0.720 0.730 500,000 0.7284 -2.67%
2017-08-08 0 0.750 0.730 0.750 0.730 0.750 308,000 227,360 0.7382 0.750 0.730 0.750 0.730 0.750 308,000 0.7382 1.35%
2017-08-07 0 0.740 0.730 0.740 0.730 0.760 1,264,000 945,640 0.7481 0.740 0.730 0.740 0.730 0.760 1,264,000 0.7481 -1.33%
2017-08-04 0 0.750 0.740 0.750 0.720 0.760 2,548,000 1,898,220 0.7450 0.750 0.740 0.750 0.720 0.760 2,548,000 0.7450 1.35%
2017-08-03 0 0.740 0.740 0.750 0.730 0.760 154,000 114,820 0.7456 0.740 0.740 0.750 0.730 0.760 154,000 0.7456 0.00%
2017-08-02 0 0.740 0.730 0.740 0.720 0.760 1,200,000 877,380 0.7312 0.740 0.730 0.740 0.720 0.760 1,200,000 0.7312 -1.33%
2017-08-01 0 0.750 0.740 0.750 0.720 0.790 2,418,000 1,809,500 0.7483 0.750 0.740 0.750 0.720 0.790 2,418,000 0.7483 -1.32%
2017-07-31 0 0.760 0.740 0.770 0.730 0.780 530,000 392,860 0.7412 0.760 0.740 0.770 0.730 0.780 530,000 0.7412 0.00%
2017-07-28 0 0.760 0.750 0.760 0.760 0.790 532,000 407,460 0.7659 0.760 0.750 0.760 0.760 0.790 532,000 0.7659 -3.80%
2017-07-27 0 0.790 0.780 0.790 0.770 0.790 138,000 107,320 0.7777 0.790 0.780 0.790 0.770 0.790 138,000 0.7777 -1.25%
2017-07-26 0 0.800 0.780 0.800 0.780 0.800 48,000 37,880 0.7892 0.800 0.780 0.800 0.780 0.800 48,000 0.7892 1.27%
2017-07-25 0 0.790 0.780 0.790 0.770 0.800 150,000 117,720 0.7848 0.790 0.780 0.790 0.770 0.800 150,000 0.7848 -1.25%
2017-07-24 0 0.800 0.770 0.800 0.770 0.800 224,000 175,440 0.7832 0.800 0.770 0.800 0.770 0.800 224,000 0.7832 1.27%
2017-07-21 0 0.790 0.780 0.790 0.770 0.790 86,000 67,560 0.7856 0.790 0.780 0.790 0.770 0.790 86,000 0.7856 0.00%
2017-07-20 0 0.790 0.800 0.810 0.770 0.800 284,000 221,900 0.7813 0.790 0.800 0.810 0.770 0.800 284,000 0.7813 -1.25%
2017-07-19 0 0.800 0.780 0.800 0.740 0.800 70,000 54,920 0.7846 0.800 0.780 0.800 0.740 0.800 70,000 0.7846 3.90%
2017-07-18 0 0.770 0.770 0.780 0.760 0.800 554,000 433,140 0.7818 0.770 0.770 0.780 0.760 0.800 554,000 0.7818 -3.75%
2017-07-17 0 0.800 0.790 0.830 0.790 0.830 56,000 45,500 0.8125 0.800 0.790 0.830 0.790 0.830 56,000 0.8125 -3.61%
2017-07-14 0 0.830 0.800 0.830 0.780 0.830 88,000 70,400 0.8000 0.830 0.800 0.830 0.780 0.830 88,000 0.8000 2.47%
2017-07-13 0 0.810 0.810 0.830 0.780 0.820 274,000 220,060 0.8031 0.810 0.810 0.830 0.780 0.820 274,000 0.8031 1.25%
2017-07-12 0 0.800 0.800 0.820 0.800 0.820 300,000 242,560 0.8085 0.800 0.800 0.820 0.800 0.820 300,000 0.8085 0.00%
2017-07-11 0 0.800 0.800 0.810 0.760 0.800 108,000 83,760 0.7756 0.800 0.800 0.810 0.760 0.800 108,000 0.7756 1.27%
2017-07-10 0 0.790 0.770 0.810 0.770 0.800 88,000 69,600 0.7909 0.790 0.770 0.810 0.770 0.800 88,000 0.7909 -1.25%
2017-07-07 0 0.800 0.780 0.820 0.780 0.820 198,000 154,640 0.7810 0.800 0.780 0.820 0.780 0.820 198,000 0.7810 -2.44%
2017-07-06 0 0.820 0.780 0.820 0.810 0.820 22,000 17,900 0.8136 0.820 0.780 0.820 0.810 0.820 22,000 0.8136 2.50%
2017-07-05 0 0.800 0.770 0.800 0.760 0.800 102,000 80,800 0.7922 0.800 0.770 0.800 0.760 0.800 102,000 0.7922 0.00%
2017-07-04 0 0.800 0.780 0.800 0.800 0.800 460,000 359,000 0.7804 0.800 0.780 0.800 0.800 0.800 460,000 0.7804 -1.23%
2017-07-03 0 0.810 0.800 0.850 - - 0 0 - 0.810 0.800 0.850 - - 0 - 0.00%
2017-06-30 0 0.810 0.790 0.830 0.750 0.810 104,000 80,540 0.7744 0.810 0.790 0.830 0.750 0.810 104,000 0.7744 -1.22%
2017-06-29 0 0.820 0.800 0.830 0.790 0.820 194,000 155,400 0.8010 0.820 0.800 0.830 0.790 0.820 194,000 0.8010 0.00%
2017-06-28 0 0.820 0.800 0.840 0.800 0.820 134,000 107,360 0.8012 0.820 0.800 0.840 0.800 0.820 134,000 0.8012 0.00%
2017-06-27 0 0.820 0.820 0.830 0.800 0.850 384,000 310,780 0.8093 0.820 0.820 0.830 0.800 0.850 384,000 0.8093 1.23%
2017-06-26 0 0.810 0.800 0.810 0.810 0.870 320,000 264,860 0.8277 0.810 0.800 0.810 0.810 0.870 320,000 0.8277 -3.57%
2017-06-23 0 0.840 0.830 0.860 0.840 0.870 502,000 426,960 0.8505 0.840 0.830 0.860 0.840 0.870 502,000 0.8505 -2.33%
2017-06-22 0 0.860 0.850 0.860 0.850 0.860 614,000 525,540 0.8559 0.860 0.850 0.860 0.850 0.860 614,000 0.8559 0.00%
2017-06-21 0 0.860 0.850 0.860 0.860 0.900 164,000 143,420 0.8745 0.860 0.850 0.860 0.860 0.900 164,000 0.8745 -1.15%
2017-06-20 0 0.870 0.870 0.900 0.860 0.880 214,000 187,140 0.8745 0.870 0.870 0.900 0.860 0.880 214,000 0.8745 -1.14%
2017-06-19 0 0.880 0.880 0.890 0.850 0.880 614,000 538,140 0.8764 0.880 0.880 0.890 0.850 0.880 614,000 0.8764 2.33%
2017-06-16 0 0.860 0.850 0.870 0.840 0.860 158,000 134,220 0.8495 0.860 0.850 0.870 0.840 0.860 158,000 0.8495 2.38%
2017-06-15 0 0.840 0.840 0.860 0.820 0.880 462,000 387,560 0.8389 0.840 0.840 0.860 0.820 0.880 462,000 0.8389 -2.33%
2017-06-14 0 0.860 0.850 0.860 0.850 0.870 956,000 820,700 0.8585 0.860 0.850 0.860 0.850 0.870 956,000 0.8585 -3.37%
2017-06-13 0 0.890 0.870 0.900 0.850 0.950 606,000 540,220 0.8915 0.890 0.870 0.900 0.850 0.950 606,000 0.8915 2.30%
2017-06-12 0 0.870 0.870 0.880 0.850 0.880 230,000 199,680 0.8682 0.870 0.870 0.880 0.850 0.880 230,000 0.8682 -1.14%
2017-06-09 0 0.880 0.870 0.890 0.870 0.890 238,000 209,660 0.8809 0.880 0.870 0.890 0.870 0.890 238,000 0.8809 -2.22%
2017-06-08 0 0.900 0.870 0.900 0.850 0.900 152,000 133,040 0.8753 0.900 0.870 0.900 0.850 0.900 152,000 0.8753 4.65%
2017-06-07 0 0.860 0.850 0.870 0.850 0.870 780,000 677,120 0.8681 0.860 0.850 0.870 0.850 0.870 780,000 0.8681 -1.15%
2017-06-06 0 0.870 0.870 0.880 0.860 0.900 338,000 298,920 0.8844 0.870 0.870 0.880 0.860 0.900 338,000 0.8844 -1.14%
2017-06-05 0 0.880 0.880 0.900 0.880 0.900 240,000 212,660 0.8861 0.880 0.880 0.900 0.880 0.900 240,000 0.8861 -2.22%
2017-06-02 0 0.900 0.900 0.910 0.900 0.940 184,000 166,700 0.9060 0.900 0.900 0.910 0.900 0.940 184,000 0.9060 -1.10%
2017-06-01 0 0.910 0.910 0.940 0.910 0.970 288,000 263,720 0.9157 0.910 0.910 0.940 0.910 0.970 288,000 0.9157 -4.21%
2017-05-31 0 0.950 0.920 0.960 0.910 0.970 640,000 600,380 0.9381 0.950 0.920 0.960 0.910 0.970 640,000 0.9381 -1.04%
2017-05-29 0 0.960 0.970 0.990 0.910 0.990 656,000 623,280 0.9501 0.960 0.970 0.990 0.910 0.990 656,000 0.9501 5.49%
2017-05-26 0 0.910 0.890 0.910 0.880 0.910 240,000 214,880 0.8953 0.910 0.890 0.910 0.880 0.910 240,000 0.8953 3.41%
2017-05-25 0 0.880 0.860 0.880 0.870 0.890 102,000 88,820 0.8708 0.880 0.860 0.880 0.870 0.890 102,000 0.8708 1.15%
2017-05-24 0 0.870 0.870 0.890 0.870 0.900 20,000 17,620 0.8810 0.870 0.870 0.890 0.870 0.900 20,000 0.8810 0.00%
2017-05-23 0 0.870 0.870 0.880 0.870 0.900 252,000 224,900 0.8925 0.870 0.870 0.880 0.870 0.900 252,000 0.8925 -1.14%
2017-05-22 0 0.880 0.870 0.890 0.850 0.890 380,000 332,420 0.8748 0.880 0.870 0.890 0.850 0.890 380,000 0.8748 2.33%
2017-05-19 0 0.860 0.860 0.890 0.850 0.910 392,000 341,780 0.8719 0.860 0.860 0.890 0.850 0.910 392,000 0.8719 0.00%
2017-05-18 0 0.860 0.840 0.870 0.860 0.890 192,000 168,460 0.8774 0.860 0.840 0.870 0.860 0.890 192,000 0.8774 -3.37%
2017-05-17 0 0.890 0.870 0.890 0.870 0.890 80,000 70,600 0.8825 0.890 0.870 0.890 0.870 0.890 80,000 0.8825 0.00%
2017-05-16 0 0.890 0.880 0.900 0.880 0.900 100,000 88,600 0.8860 0.890 0.880 0.900 0.880 0.900 100,000 0.8860 1.14%
2017-05-15 0 0.880 0.870 0.930 0.860 0.930 32,000 28,260 0.8831 0.880 0.870 0.930 0.860 0.930 32,000 0.8831 0.00%
2017-05-12 0 0.880 0.880 0.890 0.860 0.910 136,000 119,960 0.8821 0.880 0.880 0.890 0.860 0.910 136,000 0.8821 -1.12%
2017-05-11 0 0.890 0.880 0.940 0.870 0.940 128,000 112,340 0.8777 0.890 0.880 0.940 0.870 0.940 128,000 0.8777 0.00%
2017-05-10 0 0.890 0.880 0.890 0.850 0.910 294,000 259,320 0.8820 0.890 0.880 0.890 0.850 0.910 294,000 0.8820 -2.20%
2017-05-09 0 0.910 0.900 0.920 0.900 0.930 164,000 149,700 0.9128 0.910 0.900 0.920 0.900 0.930 164,000 0.9128 -1.09%
2017-05-08 0 0.920 0.920 0.940 0.910 0.940 182,000 168,920 0.9281 0.920 0.920 0.940 0.910 0.940 182,000 0.9281 2.22%
2017-05-05 0 0.900 0.900 0.910 0.900 0.950 110,000 100,280 0.9116 0.900 0.900 0.910 0.900 0.950 110,000 0.9116 -2.17%
2017-05-04 0 0.920 0.920 0.930 0.900 0.920 238,000 217,140 0.9124 0.920 0.920 0.930 0.900 0.920 238,000 0.9124 0.00%
2017-05-02 0 0.920 0.920 0.960 0.910 0.940 308,000 283,800 0.9214 0.920 0.920 0.960 0.910 0.940 308,000 0.9214 -3.16%
2017-04-28 0 0.950 0.940 0.950 0.940 0.990 192,000 181,900 0.9474 0.950 0.940 0.950 0.940 0.990 192,000 0.9474 2.15%
2017-04-27 0 0.930 0.930 0.950 0.930 0.960 326,000 305,720 0.9378 0.930 0.930 0.950 0.930 0.960 326,000 0.9378 -4.12%
2017-04-26 0 0.970 0.960 0.980 0.960 0.990 88,000 85,580 0.9725 0.970 0.960 0.980 0.960 0.990 88,000 0.9725 -2.02%
2017-04-25 0 0.990 0.960 0.990 0.980 1.000 558,000 557,460 0.9990 0.990 0.960 0.990 0.980 1.000 558,000 0.9990 0.00%
2017-04-24 0 0.990 0.980 1.000 0.980 1.000 344,000 343,100 0.9974 0.990 0.980 1.000 0.980 1.000 344,000 0.9974 -4.81%
2017-04-21 0 1.040 1.030 1.040 1.030 1.100 604,000 635,440 1.0521 1.040 1.030 1.040 1.030 1.100 604,000 1.0521 0.00%
2017-04-20 0 1.040 1.040 1.060 0.990 1.140 3,062,000 3,275,160 1.0696 1.040 1.040 1.060 0.990 1.140 3,062,000 1.0696 5.05%
2017-04-19 0 0.990 0.970 1.000 0.900 1.010 1,354,000 1,284,300 0.9485 0.990 0.970 1.000 0.900 1.010 1,354,000 0.9485 -1.00%
2017-04-18 0 1.000 0.990 1.010 0.940 1.120 4,690,000 4,685,320 0.9990 1.000 0.990 1.010 0.940 1.120 4,690,000 0.9990 -9.91%
2017-04-13 0 1.110 1.100 1.120 1.070 1.200 5,694,000 6,306,060 1.1075 1.110 1.100 1.120 1.070 1.200 5,694,000 1.1075 18.09%
2017-04-12 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2017-03-15 0 0.940 0.930 0.950 0.790 0.980 12,422,000 10,877,240 0.8756 0.940 0.930 0.950 0.790 0.980 12,422,000 0.8756 -4.08%
2017-03-14 0 0.980 0.970 0.980 0.970 1.040 3,580,000 3,561,200 0.9947 0.980 0.970 0.980 0.970 1.040 3,580,000 0.9947 -4.85%
2017-03-13 0 1.030 1.010 1.030 1.000 1.100 3,836,000 3,934,500 1.0257 1.030 1.010 1.030 1.000 1.100 3,836,000 1.0257 -6.36%
2017-03-10 0 1.100 1.080 1.100 1.020 1.100 1,448,000 1,535,900 1.0607 1.100 1.080 1.100 1.020 1.100 1,448,000 1.0607 -1.79%
2017-03-09 0 1.120 1.110 1.140 1.090 1.140 260,000 288,280 1.1088 1.120 1.110 1.140 1.090 1.140 260,000 1.1088 0.00%
2017-03-08 0 1.120 1.110 1.120 1.100 1.160 890,000 1,003,320 1.1273 1.120 1.110 1.120 1.100 1.160 890,000 1.1273 -5.88%
2017-03-07 0 1.190 1.190 1.210 1.130 1.220 3,002,000 3,527,020 1.1749 1.190 1.190 1.210 1.130 1.220 3,002,000 1.1749 0.00%
2017-03-06 0 1.190 1.140 1.190 1.110 1.190 766,000 875,100 1.1424 1.190 1.140 1.190 1.110 1.190 766,000 1.1424 -0.83%
2017-03-03 0 1.200 1.200 1.210 1.160 1.240 548,000 656,860 1.1986 1.200 1.200 1.210 1.160 1.240 548,000 1.1986 -1.64%
2017-03-02 0 1.220 1.220 1.230 1.200 1.240 1,758,000 2,152,220 1.2242 1.220 1.220 1.230 1.200 1.240 1,758,000 1.2242 -2.40%
2017-03-01 0 1.250 1.230 1.270 1.220 1.270 1,656,000 2,043,520 1.2340 1.250 1.230 1.270 1.220 1.270 1,656,000 1.2340 0.81%
2017-02-28 0 1.240 1.240 1.260 1.200 1.330 2,142,000 2,655,660 1.2398 1.240 1.240 1.260 1.200 1.330 2,142,000 1.2398 -3.12%
2017-02-27 0 1.280 1.260 1.290 1.260 1.320 292,000 377,960 1.2944 1.280 1.260 1.290 1.260 1.320 292,000 1.2944 -5.88%
2017-02-24 0 1.360 1.340 1.360 1.270 1.370 776,000 1,029,160 1.3262 1.360 1.340 1.360 1.270 1.370 776,000 1.3262 0.74%
2017-02-23 0 1.350 1.330 1.340 1.300 1.390 1,046,000 1,397,100 1.3357 1.350 1.330 1.340 1.300 1.390 1,046,000 1.3357 -1.46%
2017-02-22 0 1.370 1.370 1.380 1.360 1.410 1,482,000 2,030,820 1.3703 1.370 1.370 1.380 1.360 1.410 1,482,000 1.3703 -2.14%
2017-02-21 0 1.400 1.380 1.400 1.380 1.490 1,404,000 2,004,360 1.4276 1.400 1.380 1.400 1.380 1.490 1,404,000 1.4276 -6.67%
2017-02-20 0 1.500 1.490 1.500 1.460 1.500 842,000 1,245,060 1.4787 1.500 1.490 1.500 1.460 1.500 842,000 1.4787 0.00%
2017-02-17 0 1.500 1.490 1.500 1.460 1.500 178,000 263,920 1.4827 1.500 1.490 1.500 1.460 1.500 178,000 1.4827 0.00%
2017-02-16 0 1.500 1.490 1.500 1.410 1.500 1,762,000 2,574,480 1.4611 1.500 1.490 1.500 1.410 1.500 1,762,000 1.4611 -0.66%
2017-02-15 0 1.510 1.490 1.510 1.400 1.510 4,234,000 6,131,760 1.4482 1.510 1.490 1.510 1.400 1.510 4,234,000 1.4482 0.00%
2017-02-14 0 1.510 1.480 1.510 1.400 1.520 2,138,000 3,055,620 1.4292 1.510 1.480 1.510 1.400 1.520 2,138,000 1.4292 -0.66%
2017-02-13 0 1.520 1.490 1.520 1.450 1.520 756,000 1,125,260 1.4884 1.520 1.490 1.520 1.450 1.520 756,000 1.4884 1.33%
2017-02-10 0 1.500 1.500 1.520 1.500 1.590 118,000 180,000 1.5254 1.500 1.500 1.520 1.500 1.590 118,000 1.5254 -0.66%
2017-02-09 0 1.510 1.500 1.550 1.500 1.570 264,000 405,180 1.5348 1.510 1.500 1.550 1.500 1.570 264,000 1.5348 0.67%
2017-02-08 0 1.500 1.500 1.540 1.480 1.590 3,102,000 4,753,900 1.5325 1.500 1.500 1.540 1.480 1.590 3,102,000 1.5325 -3.23%
2017-02-07 0 1.550 1.550 1.600 1.550 1.630 426,000 670,160 1.5731 1.550 1.550 1.600 1.550 1.630 426,000 1.5731 -3.73%
2017-02-06 0 1.610 1.580 1.610 1.580 1.620 46,000 73,360 1.5948 1.610 1.580 1.610 1.580 1.620 46,000 1.5948 1.90%
2017-02-03 0 1.580 1.580 1.620 1.580 1.640 528,000 834,740 1.5809 1.580 1.580 1.620 1.580 1.640 528,000 1.5809 -2.47%
2017-02-02 0 1.620 1.620 1.650 1.610 1.690 192,000 311,080 1.6202 1.620 1.620 1.650 1.610 1.690 192,000 1.6202 -5.81%
2017-02-01 0 1.720 1.590 1.720 1.580 1.720 39,449 66,599 1.6882 1.720 1.590 1.720 1.580 1.720 39,449 1.6882 4.88%
2017-01-27 0 1.640 1.590 1.720 1.700 1.720 30,000 51,160 1.7053 1.640 1.590 1.720 1.700 1.720 30,000 1.7053 0.00%
2017-01-26 0 1.640 1.590 1.640 1.630 1.650 14,000 22,920 1.6371 1.640 1.590 1.640 1.630 1.650 14,000 1.6371 0.00%
2017-01-25 0 1.640 1.600 1.640 1.580 1.640 76,000 121,780 1.6024 1.640 1.600 1.640 1.580 1.640 76,000 1.6024 0.00%
2017-01-24 0 1.640 1.610 1.640 1.560 1.660 468,000 752,860 1.6087 1.640 1.610 1.640 1.560 1.660 468,000 1.6087 0.61%
2017-01-23 0 1.630 1.590 1.620 1.580 1.710 206,000 331,600 1.6097 1.630 1.590 1.620 1.580 1.710 206,000 1.6097 2.52%
2017-01-20 0 1.590 1.570 1.660 1.500 1.680 1,052,000 1,657,580 1.5756 1.590 1.570 1.660 1.500 1.680 1,052,000 1.5756 -4.79%
2017-01-19 0 1.670 1.590 1.680 1.540 1.680 562,000 891,780 1.5868 1.670 1.590 1.680 1.540 1.680 562,000 1.5868 1.21%
2017-01-18 0 1.650 1.590 1.650 1.350 1.750 6,692,000 9,960,440 1.4884 1.650 1.590 1.650 1.350 1.750 6,692,000 1.4884 3.77%
2017-01-17 0 1.590 1.570 1.580 1.580 1.680 2,292,000 3,679,220 1.6052 1.590 1.570 1.580 1.580 1.680 2,292,000 1.6052 -6.47%
2017-01-16 0 1.700 1.640 1.720 1.630 1.740 650,000 1,090,900 1.6783 1.700 1.640 1.720 1.630 1.740 650,000 1.6783 -1.16%
2017-01-13 0 1.720 1.670 1.720 1.630 1.750 900,000 1,500,840 1.6676 1.720 1.670 1.720 1.630 1.750 900,000 1.6676 0.00%
2017-01-12 0 1.720 1.700 1.720 1.700 1.780 1,440,000 2,502,440 1.7378 1.720 1.700 1.720 1.700 1.780 1,440,000 1.7378 0.00%
2017-01-11 0 1.720 1.720 1.730 1.720 1.810 518,000 907,500 1.7519 1.720 1.720 1.730 1.720 1.810 518,000 1.7519 -1.71%
2017-01-10 0 1.750 1.720 1.750 1.720 1.840 1,298,000 2,270,420 1.7492 1.750 1.720 1.750 1.720 1.840 1,298,000 1.7492 -1.69%
2017-01-09 0 1.780 1.780 1.810 1.770 1.970 2,074,000 3,740,220 1.8034 1.780 1.780 1.810 1.770 1.970 2,074,000 1.8034 -1.11%
2017-01-06 0 1.800 1.790 1.800 1.770 1.840 1,680,000 3,020,260 1.7978 1.800 1.790 1.800 1.770 1.840 1,680,000 1.7978 0.56%
2017-01-05 0 1.790 1.790 1.830 1.770 1.860 3,640,000 6,549,080 1.7992 1.790 1.790 1.830 1.770 1.860 3,640,000 1.7992 1.13%
2017-01-04 0 1.770 1.730 1.770 1.740 1.840 1,124,000 1,996,860 1.7766 1.770 1.730 1.770 1.740 1.840 1,124,000 1.7766 1.72%
2017-01-03 0 1.740 1.720 1.740 1.710 1.770 748,000 1,289,840 1.7244 1.740 1.720 1.740 1.710 1.770 748,000 1.7244 0.00%
2016-12-30 0 1.740 1.730 1.750 1.690 1.770 1,520,000 2,607,600 1.7155 1.740 1.730 1.750 1.690 1.770 1,520,000 1.7155 2.35%
2016-12-29 0 1.700 1.680 1.700 1.660 1.710 882,420 1,485,164 1.6831 1.700 1.680 1.700 1.660 1.710 882,420 1.6831 -0.58%
2016-12-28 0 1.710 1.660 1.720 1.640 1.800 1,994,000 3,428,340 1.7193 1.710 1.660 1.720 1.640 1.800 1,994,000 1.7193 -0.58%
2016-12-23 0 1.720 1.700 1.720 1.690 1.740 1,010,000 1,738,800 1.7216 1.720 1.700 1.720 1.690 1.740 1,010,000 1.7216 0.00%
2016-12-22 0 1.720 1.710 1.720 1.710 1.770 1,390,000 2,427,820 1.7466 1.720 1.710 1.720 1.710 1.770 1,390,000 1.7466 -1.15%
2016-12-21 0 1.740 1.730 1.740 1.710 1.740 1,610,000 2,773,500 1.7227 1.740 1.730 1.740 1.710 1.740 1,610,000 1.7227 -0.57%
2016-12-20 0 1.750 1.710 1.750 1.700 1.790 1,066,000 1,877,100 1.7609 1.750 1.710 1.750 1.700 1.790 1,066,000 1.7609 0.00%
2016-12-19 0 1.750 1.740 1.750 1.720 1.790 1,218,000 2,147,380 1.7630 1.750 1.740 1.750 1.720 1.790 1,218,000 1.7630 1.16%
2016-12-16 0 1.730 1.720 1.730 1.710 1.780 1,288,000 2,262,020 1.7562 1.730 1.720 1.730 1.710 1.780 1,288,000 1.7562 -2.81%
2016-12-15 0 1.780 1.760 1.780 1.680 1.800 2,306,000 4,005,420 1.7370 1.780 1.760 1.780 1.680 1.800 2,306,000 1.7370 0.00%
2016-12-14 0 1.780 1.780 1.800 1.760 1.820 2,480,000 4,471,840 1.8032 1.780 1.780 1.800 1.760 1.820 2,480,000 1.8032 -2.20%
2016-12-13 0 1.820 1.810 1.830 1.800 1.850 1,602,000 2,917,920 1.8214 1.820 1.810 1.830 1.800 1.850 1,602,000 1.8214 0.55%
2016-12-12 0 1.810 1.800 1.820 1.790 1.890 1,952,000 3,573,160 1.8305 1.810 1.800 1.820 1.790 1.890 1,952,000 1.8305 -4.23%
2016-12-09 0 1.890 1.880 1.890 1.690 1.900 2,172,000 3,973,820 1.8296 1.890 1.880 1.890 1.690 1.900 2,172,000 1.8296 1.61%
2016-12-08 0 1.860 1.850 1.870 1.860 1.890 1,650,000 3,091,300 1.8735 1.860 1.850 1.870 1.860 1.890 1,650,000 1.8735 -1.59%
2016-12-07 0 1.890 1.880 1.890 1.860 1.910 1,586,000 2,993,980 1.8878 1.890 1.880 1.890 1.860 1.910 1,586,000 1.8878 -0.53%
2016-12-06 0 1.900 1.890 1.900 1.900 1.960 1,752,000 3,374,460 1.9261 1.900 1.890 1.900 1.900 1.960 1,752,000 1.9261 0.00%
2016-12-05 0 1.900 1.880 1.900 1.880 1.940 1,634,000 3,098,900 1.8965 1.900 1.880 1.900 1.880 1.940 1,634,000 1.8965 -0.52%
2016-12-02 0 1.910 1.890 1.910 1.880 1.950 1,628,000 3,090,100 1.8981 1.910 1.890 1.910 1.880 1.950 1,628,000 1.8981 -1.04%
2016-12-01 0 1.930 1.910 1.930 1.900 1.970 1,578,000 3,043,120 1.9285 1.930 1.910 1.930 1.900 1.970 1,578,000 1.9285 -0.52%
2016-11-30 0 1.940 1.890 1.940 1.890 1.990 1,838,000 3,545,660 1.9291 1.940 1.890 1.940 1.890 1.990 1,838,000 1.9291 0.52%
2016-11-29 0 1.930 1.910 1.930 1.890 1.990 1,628,000 3,160,120 1.9411 1.930 1.910 1.930 1.890 1.990 1,628,000 1.9411 -2.03%
2016-11-28 0 1.970 1.970 1.980 1.860 1.980 1,860,000 3,611,500 1.9417 1.970 1.970 1.980 1.860 1.980 1,860,000 1.9417 5.91%
2016-11-25 0 1.860 1.850 1.860 1.830 1.910 1,618,000 3,017,260 1.8648 1.860 1.850 1.860 1.830 1.910 1,618,000 1.8648 -1.06%
2016-11-24 0 1.880 1.880 1.890 1.860 1.930 1,604,000 3,029,680 1.8888 1.880 1.880 1.890 1.860 1.930 1,604,000 1.8888 1.62%
2016-11-23 0 1.850 1.850 1.860 1.850 1.940 1,816,000 3,427,560 1.8874 1.850 1.850 1.860 1.850 1.940 1,816,000 1.8874 -4.15%
2016-11-22 0 1.930 1.880 1.940 1.850 1.970 1,724,000 3,271,200 1.8974 1.930 1.880 1.940 1.850 1.970 1,724,000 1.8974 3.21%
2016-11-21 0 1.870 1.860 1.870 1.870 1.920 1,696,000 3,210,340 1.8929 1.870 1.860 1.870 1.870 1.920 1,696,000 1.8929 -1.58%
2016-11-18 0 1.900 1.890 1.900 1.890 1.930 1,592,000 3,033,740 1.9056 1.900 1.890 1.900 1.890 1.930 1,592,000 1.9056 0.00%
2016-11-17 0 1.900 1.890 1.910 1.900 1.980 1,640,000 3,177,740 1.9376 1.900 1.890 1.910 1.900 1.980 1,640,000 1.9376 -2.06%
2016-11-16 0 1.940 1.930 1.940 1.910 2.040 1,918,000 3,771,080 1.9662 1.940 1.930 1.940 1.910 2.040 1,918,000 1.9662 1.57%
2016-11-15 0 1.910 1.890 1.910 1.860 1.970 1,584,000 3,009,700 1.9001 1.910 1.890 1.910 1.860 1.970 1,584,000 1.9001 -2.55%
2016-11-14 0 1.960 1.940 1.960 1.940 2.060 2,448,000 4,839,180 1.9768 1.960 1.940 1.960 1.940 2.060 2,448,000 1.9768 -3.45%
2016-11-11 0 2.030 1.990 2.030 1.970 2.060 2,882,000 5,768,700 2.0016 2.030 1.990 2.030 1.970 2.060 2,882,000 2.0016 2.01%
2016-11-10 0 1.990 1.980 1.990 1.950 2.150 2,207,000 4,425,960 2.0054 1.990 1.980 1.990 1.950 2.150 2,207,000 2.0054 -4.33%
2016-11-09 0 2.080 2.020 2.080 1.900 2.080 4,148,000 8,241,640 1.9869 2.080 2.020 2.080 1.900 2.080 4,148,000 1.9869 0.00%
2016-11-08 0 2.080 2.050 2.080 1.850 2.160 6,642,000 13,386,000 2.0154 2.080 2.050 2.080 1.850 2.160 6,642,000 2.0154 11.23%
2016-11-07 0 1.870 1.860 1.880 1.790 1.890 1,732,000 3,192,880 1.8435 1.870 1.860 1.880 1.790 1.890 1,732,000 1.8435 6.25%
2016-11-04 0 1.760 1.750 1.780 1.750 1.780 1,232,000 2,174,940 1.7654 1.760 1.750 1.780 1.750 1.780 1,232,000 1.7654 -1.12%
2016-11-03 0 1.780 1.750 1.780 1.740 1.780 1,162,000 2,037,520 1.7535 1.780 1.750 1.780 1.740 1.780 1,162,000 1.7535 0.00%
2016-11-02 0 1.780 1.750 1.780 1.750 1.820 1,168,000 2,070,500 1.7727 1.780 1.750 1.780 1.750 1.820 1,168,000 1.7727 -0.56%
2016-11-01 0 1.790 1.740 1.790 1.720 1.860 1,670,000 2,941,280 1.7612 1.790 1.740 1.790 1.720 1.860 1,670,000 1.7612 -0.56%
2016-10-31 0 1.800 1.760 1.800 1.740 1.880 1,710,000 3,064,260 1.7920 1.800 1.760 1.800 1.740 1.880 1,710,000 1.7920 0.00%
2016-10-28 0 1.800 1.770 1.800 1.610 1.800 6,676,000 11,296,380 1.6921 1.800 1.770 1.800 1.610 1.800 6,676,000 1.6921 7.14%
2016-10-27 0 1.680 1.660 1.680 1.660 1.750 720,000 1,217,280 1.6907 1.680 1.660 1.680 1.660 1.750 720,000 1.6907 -4.00%
2016-10-26 0 1.750 1.710 1.760 1.700 1.810 652,000 1,127,340 1.7290 1.750 1.710 1.760 1.700 1.810 652,000 1.7290 -1.13%
2016-10-25 0 1.770 1.750 1.770 1.750 1.820 716,000 1,271,560 1.7759 1.770 1.750 1.770 1.750 1.820 716,000 1.7759 1.72%
2016-10-24 0 1.740 1.730 1.740 1.730 1.800 1,008,000 1,750,520 1.7366 1.740 1.730 1.740 1.730 1.800 1,008,000 1.7366 -2.25%
2016-10-20 0 1.780 1.740 1.780 1.730 1.800 1,218,000 2,143,080 1.7595 1.780 1.740 1.780 1.730 1.800 1,218,000 1.7595 -0.56%
2016-10-19 0 1.790 1.790 1.800 1.770 1.870 2,236,000 4,064,720 1.8179 1.790 1.790 1.800 1.770 1.870 2,236,000 1.8179 -3.24%
2016-10-18 0 1.850 1.820 1.850 1.830 1.950 2,828,000 5,294,680 1.8722 1.850 1.820 1.850 1.830 1.950 2,828,000 1.8722 0.00%
2016-10-17 0 1.850 1.840 1.860 1.840 1.920 3,110,000 5,802,080 1.8656 1.850 1.840 1.860 1.840 1.920 3,110,000 1.8656 -2.12%
2016-10-14 0 1.890 1.870 1.890 1.870 1.990 3,400,000 6,474,320 1.9042 1.890 1.870 1.890 1.870 1.990 3,400,000 1.9042 -4.55%
2016-10-13 0 1.980 1.960 1.990 1.880 2.060 3,308,000 6,548,540 1.9796 1.980 1.960 1.990 1.880 2.060 3,308,000 1.9796 1.54%
2016-10-12 0 1.950 1.920 1.940 1.770 1.950 4,356,000 8,042,920 1.8464 1.950 1.920 1.940 1.770 1.950 4,356,000 1.8464 9.55%
2016-10-11 0 1.780 1.770 1.780 1.760 1.800 2,552,000 4,527,160 1.7740 1.780 1.770 1.780 1.760 1.800 2,552,000 1.7740 2.89%
2016-10-07 0 1.730 1.710 1.730 1.690 1.740 2,648,000 4,537,740 1.7136 1.730 1.710 1.730 1.690 1.740 2,648,000 1.7136 0.58%
2016-10-06 0 1.720 1.710 1.720 1.700 1.770 2,592,000 4,457,380 1.7197 1.720 1.710 1.720 1.700 1.770 2,592,000 1.7197 -1.71%
2016-10-05 0 1.750 1.730 1.750 1.730 1.800 2,462,000 4,296,840 1.7453 1.750 1.730 1.750 1.730 1.800 2,462,000 1.7453 0.00%
2016-10-04 0 1.750 1.740 1.750 1.720 1.770 2,410,000 4,191,320 1.7391 1.750 1.740 1.750 1.720 1.770 2,410,000 1.7391 0.57%
2016-10-03 0 1.740 1.730 1.740 1.720 1.780 3,926,000 6,849,760 1.7447 1.740 1.730 1.740 1.720 1.780 3,926,000 1.7447 -2.79%
2016-09-30 0 1.790 1.770 1.780 1.750 1.800 2,492,000 4,447,140 1.7846 1.790 1.770 1.780 1.750 1.800 2,492,000 1.7846 -0.56%
2016-09-29 0 1.800 1.790 1.800 1.740 1.800 3,518,000 6,208,620 1.7648 1.800 1.790 1.800 1.740 1.800 3,518,000 1.7648 1.69%
2016-09-28 0 1.770 1.750 1.770 1.730 1.780 2,960,000 5,181,440 1.7505 1.770 1.750 1.770 1.730 1.780 2,960,000 1.7505 1.14%
2016-09-27 0 1.750 1.730 1.750 1.710 1.750 2,064,000 3,568,500 1.7289 1.750 1.730 1.750 1.710 1.750 2,064,000 1.7289 0.00%
2016-09-26 0 1.750 1.730 1.750 1.680 1.770 4,150,000 7,159,720 1.7252 1.750 1.730 1.750 1.680 1.770 4,150,000 1.7252 1.16%
2016-09-23 0 1.730 1.730 1.740 1.660 1.740 1,988,000 3,360,180 1.6902 1.730 1.730 1.740 1.660 1.740 1,988,000 1.6902 1.76%
2016-09-22 0 1.700 1.700 1.720 1.660 1.740 2,390,000 4,069,080 1.7025 1.700 1.700 1.720 1.660 1.740 2,390,000 1.7025 -2.30%
2016-09-21 0 1.740 1.720 1.740 1.700 1.750 2,326,000 4,010,960 1.7244 1.740 1.720 1.740 1.700 1.750 2,326,000 1.7244 1.16%
2016-09-20 0 1.720 1.700 1.720 1.680 1.720 1,994,000 3,394,480 1.7023 1.720 1.700 1.720 1.680 1.720 1,994,000 1.7023 0.58%
2016-09-19 0 1.710 1.690 1.710 1.650 1.730 3,556,000 6,053,360 1.7023 1.710 1.690 1.710 1.650 1.730 3,556,000 1.7023 0.59%
2016-09-15 0 1.700 1.680 1.700 1.680 1.720 1,780,000 3,028,020 1.7011 1.700 1.680 1.700 1.680 1.720 1,780,000 1.7011 0.59%
2016-09-14 0 1.690 1.670 1.700 1.670 1.710 1,796,000 3,037,340 1.6912 1.690 1.670 1.700 1.670 1.710 1,796,000 1.6912 0.00%
2016-09-13 0 1.690 1.640 1.690 1.570 1.690 2,632,000 4,264,980 1.6204 1.690 1.640 1.690 1.570 1.690 2,632,000 1.6204 5.63%
2016-09-12 0 1.600 1.560 1.600 1.540 1.640 1,904,000 2,999,440 1.5753 1.600 1.560 1.600 1.540 1.640 1,904,000 1.5753 -1.23%
2016-09-09 0 1.620 1.630 1.640 1.530 1.630 2,224,000 3,484,900 1.5670 1.620 1.630 1.640 1.530 1.630 2,224,000 1.5670 3.85%
2016-09-08 0 1.560 1.550 1.560 1.530 1.630 2,016,000 3,138,200 1.5566 1.560 1.550 1.560 1.530 1.630 2,016,000 1.5566 -2.50%
2016-09-07 0 1.600 1.590 1.600 1.450 1.640 2,162,000 3,344,360 1.5469 1.600 1.590 1.600 1.450 1.640 2,162,000 1.5469 0.63%
2016-09-06 0 1.590 1.560 1.600 1.490 1.600 2,118,000 3,284,720 1.5509 1.590 1.560 1.600 1.490 1.600 2,118,000 1.5509 0.00%
2016-09-05 0 1.590 1.560 1.600 1.550 1.650 1,328,000 2,119,120 1.5957 1.590 1.560 1.600 1.550 1.650 1,328,000 1.5957 -1.85%
2016-09-02 0 1.620 1.590 1.620 1.560 1.740 1,010,000 1,659,420 1.6430 1.620 1.590 1.620 1.560 1.740 1,010,000 1.6430 -3.57%
2016-09-01 0 1.680 1.670 1.680 1.660 1.750 750,000 1,281,260 1.7083 1.680 1.670 1.680 1.660 1.750 750,000 1.7083 -1.18%
2016-08-31 0 1.700 1.700 1.710 1.650 1.750 2,498,000 4,192,860 1.6785 1.700 1.700 1.710 1.650 1.750 2,498,000 1.6785 -1.73%
2016-08-30 0 1.730 1.700 1.730 1.690 1.790 4,206,000 7,293,500 1.7341 1.730 1.700 1.730 1.690 1.790 4,206,000 1.7341 -2.26%
2016-08-29 0 1.770 1.700 1.770 1.580 1.800 6,412,000 10,523,120 1.6412 1.770 1.700 1.770 1.580 1.800 6,412,000 1.6412 7.93%
2016-08-26 0 1.640 1.600 1.620 1.520 1.660 5,898,000 9,288,960 1.5749 1.640 1.600 1.620 1.520 1.660 5,898,000 1.5749 7.19%
2016-08-25 0 1.530 1.510 1.530 1.500 1.550 2,708,000 4,131,680 1.5257 1.530 1.510 1.530 1.500 1.550 2,708,000 1.5257 0.66%
2016-08-24 0 1.520 1.500 1.520 1.460 1.520 2,762,000 4,094,300 1.4824 1.520 1.500 1.520 1.460 1.520 2,762,000 1.4824 1.33%
2016-08-23 0 1.500 1.480 1.500 1.480 1.520 2,700,000 4,052,120 1.5008 1.500 1.480 1.500 1.480 1.520 2,700,000 1.5008 0.00%
2016-08-22 0 1.500 1.480 1.500 1.480 1.540 2,638,000 3,976,160 1.5073 1.500 1.480 1.500 1.480 1.540 2,638,000 1.5073 0.00%
2016-08-19 0 1.500 1.490 1.500 1.470 1.520 2,700,000 4,047,800 1.4992 1.500 1.490 1.500 1.470 1.520 2,700,000 1.4992 -0.66%
2016-08-18 0 1.510 1.500 1.510 1.490 1.530 2,674,000 4,049,980 1.5146 1.510 1.500 1.510 1.490 1.530 2,674,000 1.5146 0.00%
2016-08-17 0 1.510 1.490 1.510 1.470 1.550 3,350,000 5,051,740 1.5080 1.510 1.490 1.510 1.470 1.550 3,350,000 1.5080 0.67%
2016-08-16 0 1.500 1.480 1.500 1.350 1.550 4,078,000 5,863,360 1.4378 1.500 1.480 1.500 1.350 1.550 4,078,000 1.4378 -6.25%
2016-08-15 0 1.600 1.570 1.600 1.570 1.630 2,528,000 4,021,740 1.5909 1.600 1.570 1.600 1.570 1.630 2,528,000 1.5909 0.00%
2016-08-12 0 1.600 1.570 1.600 1.500 1.600 2,000,000 3,042,180 1.5211 1.600 1.570 1.600 1.500 1.600 2,000,000 1.5211 4.58%
2016-08-11 0 1.530 1.510 1.530 1.480 1.550 2,036,000 3,077,420 1.5115 1.530 1.510 1.530 1.480 1.550 2,036,000 1.5115 -0.65%
2016-08-10 0 1.540 1.520 1.540 1.460 1.540 3,502,000 5,193,680 1.4831 1.540 1.520 1.540 1.460 1.540 3,502,000 1.4831 4.76%
2016-08-09 0 1.470 1.460 1.480 1.450 1.530 4,902,000 7,232,940 1.4755 1.470 1.460 1.480 1.450 1.530 4,902,000 1.4755 -2.00%
2016-08-08 0 1.500 1.490 1.500 1.470 1.550 1,962,000 2,927,420 1.4921 1.500 1.490 1.500 1.470 1.550 1,962,000 1.4921 0.67%
2016-08-05 0 1.490 1.480 1.490 1.470 1.550 2,034,000 3,034,300 1.4918 1.490 1.480 1.490 1.470 1.550 2,034,000 1.4918 -0.67%
2016-08-04 0 1.500 1.460 1.500 1.460 1.530 2,968,000 4,418,640 1.4888 1.500 1.460 1.500 1.460 1.530 2,968,000 1.4888 2.74%
2016-08-03 0 1.460 1.460 1.500 1.320 1.500 2,194,000 3,167,120 1.4435 1.460 1.460 1.500 1.320 1.500 2,194,000 1.4435 7.35%
2016-08-01 0 1.360 1.350 1.360 1.360 1.540 2,072,000 2,942,660 1.4202 1.360 1.350 1.360 1.360 1.540 2,072,000 1.4202 -8.72%
2016-07-29 0 1.490 1.470 1.490 1.430 1.560 2,062,000 3,028,260 1.4686 1.490 1.470 1.490 1.430 1.560 2,062,000 1.4686 -3.25%
2016-07-28 0 1.540 1.530 1.540 1.520 1.600 1,910,000 2,985,220 1.5629 1.540 1.530 1.540 1.520 1.600 1,910,000 1.5629 -1.91%
2016-07-27 0 1.570 1.550 1.570 1.550 1.590 2,332,000 3,669,660 1.5736 1.570 1.550 1.570 1.550 1.590 2,332,000 1.5736 -1.87%
2016-07-26 0 1.600 1.590 1.600 1.570 1.620 1,906,000 3,018,680 1.5838 1.600 1.590 1.600 1.570 1.620 1,906,000 1.5838 0.00%
2016-07-25 0 1.600 1.590 1.600 1.560 1.620 2,108,000 3,331,240 1.5803 1.600 1.590 1.600 1.560 1.620 2,108,000 1.5803 0.00%
2016-07-22 0 1.600 1.590 1.600 1.540 1.640 3,684,000 5,886,780 1.5979 1.600 1.590 1.600 1.540 1.640 3,684,000 1.5979 0.00%
2016-07-21 0 1.600 1.570 1.600 1.540 1.630 2,028,000 3,194,720 1.5753 1.600 1.570 1.600 1.540 1.630 2,028,000 1.5753 -0.62%
2016-07-20 0 1.610 1.600 1.630 1.580 1.700 1,866,000 3,030,000 1.6238 1.610 1.600 1.630 1.580 1.700 1,866,000 1.6238 -3.01%
2016-07-19 0 1.660 1.650 1.680 1.450 1.660 4,044,000 6,344,620 1.5689 1.660 1.650 1.680 1.450 1.660 4,044,000 1.5689 5.73%
2016-07-18 0 1.570 1.580 1.590 1.400 1.600 2,778,000 4,289,420 1.5441 1.570 1.580 1.590 1.400 1.600 2,778,000 1.5441 -1.87%
2016-07-15 0 1.600 1.590 1.600 1.400 1.600 2,454,000 3,688,400 1.5030 1.600 1.590 1.600 1.400 1.600 2,454,000 1.5030 10.34%
2016-07-14 0 1.450 1.440 1.490 1.300 1.450 1,816,000 2,493,740 1.3732 1.450 1.440 1.490 1.300 1.450 1,816,000 1.3732 11.54%
2016-07-13 0 1.300 1.300 1.310 1.260 1.310 1,486,000 1,907,220 1.2835 1.300 1.300 1.310 1.260 1.310 1,486,000 1.2835 1.56%
2016-07-12 0 1.280 1.260 1.280 1.190 1.280 1,730,000 2,160,620 1.2489 1.280 1.260 1.280 1.190 1.280 1,730,000 1.2489 6.67%
2016-07-11 0 1.200 1.190 1.200 1.080 1.200 914,000 1,069,420 1.1700 1.200 1.190 1.200 1.080 1.200 914,000 1.1700 3.45%
2016-07-08 0 1.160 1.160 1.170 1.080 1.170 1,554,000 1,779,520 1.1451 1.160 1.160 1.170 1.080 1.170 1,554,000 1.1451 4.50%
2016-07-07 0 1.110 1.100 1.110 1.060 1.150 1,414,000 1,561,400 1.1042 1.110 1.100 1.110 1.060 1.150 1,414,000 1.1042 5.71%
2016-07-06 0 1.050 1.050 1.060 1.000 1.050 1,236,000 1,283,420 1.0384 1.050 1.050 1.060 1.000 1.050 1,236,000 1.0384 5.00%
2016-07-05 0 1.000 1.000 1.010 0.980 1.000 650,000 643,860 0.9906 1.000 1.000 1.010 0.980 1.000 650,000 0.9906 1.01%
2016-07-04 0 0.990 0.980 0.990 0.930 0.990 1,402,000 1,345,160 0.9595 0.990 0.980 0.990 0.930 0.990 1,402,000 0.9595 10.00%
2016-06-30 0 0.900 0.890 0.900 0.870 0.900 324,000 284,220 0.8772 0.900 0.890 0.900 0.870 0.900 324,000 0.8772 2.27%
2016-06-29 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - -1.12%
2016-06-28 0 0.890 0.810 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.810 0.900 0.890 0.890 2,000 0.8900 4.71%
2016-06-27 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - -2.30%
2016-06-24 0 0.870 0.820 0.880 0.820 0.870 90,000 75,640 0.8404 0.870 0.820 0.880 0.820 0.870 90,000 0.8404 -1.14%
2016-06-23 0 0.880 0.850 0.880 0.830 0.890 88,000 77,520 0.8809 0.880 0.850 0.880 0.830 0.890 88,000 0.8809 -1.12%
2016-06-22 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - -1.11%
2016-06-21 0 0.900 0.850 0.910 0.860 0.900 6,000 5,240 0.8733 0.900 0.850 0.910 0.860 0.900 6,000 0.8733 4.65%
2016-06-20 0 0.860 0.860 0.890 0.860 0.860 104,000 89,440 0.8600 0.860 0.860 0.890 0.860 0.860 104,000 0.8600 -5.49%
2016-06-17 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - 0.00%
2016-06-16 0 0.910 0.850 0.920 0.910 0.910 2,000 1,820 0.9100 0.910 0.850 0.920 0.910 0.910 2,000 0.9100 7.06%
2016-06-15 0 0.850 0.850 0.880 - - 0 0 - 0.850 0.850 0.880 - - 0 - 0.00%
2016-06-14 0 0.850 0.850 0.880 0.850 0.870 270,000 231,660 0.8580 0.850 0.850 0.880 0.850 0.870 270,000 0.8580 -4.49%
2016-06-13 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - -1.11%
2016-06-10 0 0.900 0.880 0.900 0.880 0.910 64,000 56,620 0.8847 0.900 0.880 0.900 0.880 0.910 64,000 0.8847 -1.10%
2016-06-08 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - 0.00%
2016-06-07 0 0.910 0.890 0.930 - - 0 0 - 0.910 0.890 0.930 - - 0 - 0.00%
2016-06-06 0 0.910 0.880 0.910 0.880 0.910 162,000 144,120 0.8896 0.910 0.880 0.910 0.880 0.910 162,000 0.8896 -1.09%
2016-06-03 0 0.920 0.910 0.920 0.910 0.920 180,000 165,480 0.9193 0.920 0.910 0.920 0.910 0.920 180,000 0.9193 0.00%
2016-06-02 0 0.920 0.890 0.920 - - 0 0 - 0.920 0.890 0.920 - - 0 - 0.00%
2016-06-01 0 0.920 0.880 0.950 0.890 0.970 66,000 62,980 0.9542 0.920 0.880 0.950 0.890 0.970 66,000 0.9542 0.00%
2016-05-31 0 0.920 0.870 0.930 0.870 0.920 6,000 5,380 0.8967 0.920 0.870 0.930 0.870 0.920 6,000 0.8967 3.37%
2016-05-30 0 0.890 0.860 0.910 - - 0 0 - 0.890 0.860 0.910 - - 0 - 0.00%
2016-05-27 0 0.890 0.870 0.910 - - 0 0 - 0.890 0.870 0.910 - - 0 - 0.00%
2016-05-26 0 0.890 0.860 0.910 - - 0 0 - 0.890 0.860 0.910 - - 0 - 0.00%
2016-05-25 0 0.890 0.890 0.910 0.850 0.880 84,000 73,020 0.8693 0.890 0.890 0.910 0.850 0.880 84,000 0.8693 0.00%
2016-05-24 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -1.11%
2016-05-23 0 0.900 0.850 0.920 0.850 0.900 24,000 20,500 0.8542 0.900 0.850 0.920 0.850 0.900 24,000 0.8542 2.27%
2016-05-20 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2016-05-19 0 0.880 0.850 0.890 0.860 0.880 42,000 36,160 0.8610 0.880 0.850 0.890 0.860 0.880 42,000 0.8610 0.00%
2016-05-18 0 0.880 0.860 0.910 0.880 0.880 120,000 105,600 0.8800 0.880 0.860 0.910 0.880 0.880 120,000 0.8800 -2.22%
2016-05-17 0 0.900 0.890 0.930 - - 0 0 - 0.900 0.890 0.930 - - 0 - 0.00%
2016-05-16 0 0.900 0.900 0.940 0.890 0.910 160,000 143,540 0.8971 0.900 0.900 0.940 0.890 0.910 160,000 0.8971 0.00%
2016-05-13 0 0.900 0.900 0.930 0.900 0.900 30,000 27,000 0.9000 0.900 0.900 0.930 0.900 0.900 30,000 0.9000 -1.10%
2016-05-12 0 0.910 0.910 0.930 0.910 0.910 2,000 1,820 0.9100 0.910 0.910 0.930 0.910 0.910 2,000 0.9100 0.00%
2016-05-11 0 0.910 0.890 0.930 - - 0 0 - 0.910 0.890 0.930 - - 0 - 0.00%
2016-05-10 0 0.910 0.900 0.930 0.890 0.940 398,000 367,580 0.9236 0.910 0.900 0.930 0.890 0.940 398,000 0.9236 1.11%
2016-05-09 0 0.900 0.900 0.930 0.900 0.930 64,000 58,460 0.9134 0.900 0.900 0.930 0.900 0.930 64,000 0.9134 -4.26%
2016-05-06 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - -1.05%
2016-05-05 0 0.950 0.910 0.960 0.940 0.950 428,000 406,300 0.9493 0.950 0.910 0.960 0.940 0.950 428,000 0.9493 2.15%
2016-05-04 0 0.930 0.930 0.970 0.930 0.930 72,000 66,960 0.9300 0.930 0.930 0.970 0.930 0.930 72,000 0.9300 0.00%
2016-05-03 0 0.930 0.900 0.930 0.870 0.930 422,000 384,600 0.9114 0.930 0.900 0.930 0.870 0.930 422,000 0.9114 0.00%
2016-04-29 0 0.930 0.910 0.930 - - 0 0 - 0.930 0.910 0.930 - - 0 - 0.00%
2016-04-28 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 0.00%
2016-04-27 0 0.930 0.920 0.930 0.930 0.940 106,000 98,800 0.9321 0.930 0.920 0.930 0.930 0.940 106,000 0.9321 -1.06%
2016-04-26 0 0.940 0.930 0.950 0.930 0.960 64,000 60,760 0.9494 0.940 0.930 0.950 0.930 0.960 64,000 0.9494 -2.08%
2016-04-25 0 0.960 0.960 0.980 0.960 0.970 72,000 69,160 0.9606 0.960 0.960 0.980 0.960 0.970 72,000 0.9606 -3.03%
2016-04-22 0 0.990 0.970 0.990 0.980 1.000 1,044,000 1,026,980 0.9837 0.990 0.970 0.990 0.980 1.000 1,044,000 0.9837 0.00%
2016-04-21 0 0.990 0.960 0.990 0.960 1.000 216,000 214,940 0.9951 0.990 0.960 0.990 0.960 1.000 216,000 0.9951 4.21%
2016-04-20 0 0.950 0.950 0.970 0.950 0.960 504,000 479,340 0.9511 0.950 0.950 0.970 0.950 0.960 504,000 0.9511 0.00%
2016-04-19 0 0.950 0.950 0.960 0.950 0.960 56,000 53,580 0.9568 0.950 0.950 0.960 0.950 0.960 56,000 0.9568 -4.04%
2016-04-18 0 0.990 0.940 0.990 - - 0 0 - 0.990 0.940 0.990 - - 0 - 0.00%
2016-04-15 0 0.990 0.990 1.010 0.990 0.990 60,000 59,400 0.9900 0.990 0.990 1.010 0.990 0.990 60,000 0.9900 -2.94%
2016-04-14 0 1.020 1.000 1.020 0.990 1.020 458,000 464,260 1.0137 1.020 1.000 1.020 0.990 1.020 458,000 1.0137 3.03%
2016-04-13 0 0.990 0.990 1.000 0.990 1.000 624,000 618,760 0.9916 0.990 0.990 1.000 0.990 1.000 624,000 0.9916 -1.00%
2016-04-12 0 1.000 0.990 1.000 0.970 1.010 968,000 959,640 0.9914 1.000 0.990 1.000 0.970 1.010 968,000 0.9914 3.09%
2016-04-11 0 0.970 0.970 0.980 0.960 0.980 154,000 149,660 0.9718 0.970 0.970 0.980 0.960 0.980 154,000 0.9718 -1.02%
2016-04-08 0 0.980 0.980 1.000 0.900 1.000 1,286,000 1,240,960 0.9650 0.980 0.980 1.000 0.900 1.000 1,286,000 0.9650 8.89%
2016-04-07 0 0.900 0.880 0.900 0.900 0.920 72,000 65,360 0.9078 0.900 0.880 0.900 0.900 0.920 72,000 0.9078 0.00%
2016-04-06 0 0.900 0.900 0.920 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 0.920 0.900 0.900 2,000 0.9000 -3.23%
2016-04-05 0 0.930 0.930 0.970 - - 0 0 - 0.930 0.930 0.970 - - 0 - 0.00%
2016-04-01 0 0.930 0.930 0.970 0.910 1.000 594,000 558,060 0.9395 0.930 0.930 0.970 0.910 1.000 594,000 0.9395 -5.10%
2016-03-31 0 0.980 0.980 1.010 0.980 1.040 1,930,000 1,935,840 1.0030 0.980 0.980 1.010 0.980 1.040 1,930,000 1.0030 -2.00%
2016-03-30 0 1.000 0.990 1.010 0.930 1.070 1,426,000 1,363,260 0.9560 1.000 0.990 1.010 0.930 1.070 1,426,000 0.9560 4.17%
2016-03-29 0 0.960 0.930 0.970 0.910 0.960 960,000 895,020 0.9323 0.960 0.930 0.970 0.910 0.960 960,000 0.9323 1.05%
2016-03-24 0 0.950 0.940 0.960 0.890 0.970 354,000 326,600 0.9226 0.950 0.940 0.960 0.890 0.970 354,000 0.9226 0.00%
2016-03-23 0 0.950 0.930 0.950 0.930 0.950 80,000 74,840 0.9355 0.950 0.930 0.950 0.930 0.950 80,000 0.9355 0.00%
2016-03-22 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - -1.04%
2016-03-21 0 0.960 0.960 0.980 0.920 0.950 54,000 50,040 0.9267 0.960 0.960 0.980 0.920 0.950 54,000 0.9267 2.13%
2016-03-18 0 0.940 0.920 0.950 0.910 0.950 88,000 81,180 0.9225 0.940 0.920 0.950 0.910 0.950 88,000 0.9225 1.08%
2016-03-17 0 0.930 0.930 0.960 0.910 0.930 220,000 201,900 0.9177 0.930 0.930 0.960 0.910 0.930 220,000 0.9177 0.00%
2016-03-16 0 0.930 0.930 0.970 0.920 0.920 100,000 92,000 0.9200 0.930 0.930 0.970 0.920 0.920 100,000 0.9200 -2.11%
2016-03-15 0 0.950 0.950 0.990 0.950 0.960 226,000 214,780 0.9504 0.950 0.950 0.990 0.950 0.960 226,000 0.9504 -1.04%
2016-03-14 0 0.960 0.960 1.000 0.940 1.000 584,000 567,800 0.9723 0.960 0.960 1.000 0.940 1.000 584,000 0.9723 -2.04%
2016-03-11 0 0.980 0.970 0.980 0.960 0.980 242,000 233,820 0.9662 0.980 0.970 0.980 0.960 0.980 242,000 0.9662 2.08%
2016-03-10 0 0.960 0.930 0.960 0.900 0.960 202,000 186,980 0.9256 0.960 0.930 0.960 0.900 0.960 202,000 0.9256 1.05%
2016-03-09 0 0.950 0.930 0.970 0.910 0.950 154,000 145,500 0.9448 0.950 0.930 0.970 0.910 0.950 154,000 0.9448 -2.06%
2016-03-08 0 0.970 0.970 0.990 0.970 0.990 32,000 31,640 0.9888 0.970 0.970 0.990 0.970 0.990 32,000 0.9888 -1.02%
2016-03-07 0 0.980 0.960 0.980 0.940 0.990 282,000 274,680 0.9740 0.980 0.960 0.980 0.940 0.990 282,000 0.9740 1.03%
2016-03-04 0 0.970 0.940 0.970 0.940 0.970 194,000 185,880 0.9581 0.970 0.940 0.970 0.940 0.970 194,000 0.9581 -2.02%
2016-03-03 0 0.990 0.930 1.000 0.930 1.000 954,000 917,200 0.9614 0.990 0.930 1.000 0.930 1.000 954,000 0.9614 -1.00%
2016-03-02 0 1.000 1.000 1.020 0.950 1.080 2,922,000 2,997,540 1.0259 1.000 1.000 1.020 0.950 1.080 2,922,000 1.0259 0.00%
2016-03-01 0 1.000 0.990 1.000 0.780 1.020 4,828,000 4,590,720 0.9509 1.000 0.990 1.000 0.780 1.020 4,828,000 0.9509 29.87%
2016-02-29 0 0.770 0.760 0.790 0.760 0.780 524,000 405,200 0.7733 0.770 0.760 0.790 0.760 0.780 524,000 0.7733 2.67%
2016-02-26 0 0.750 0.750 0.760 0.750 0.750 70,000 52,500 0.7500 0.750 0.750 0.760 0.750 0.750 70,000 0.7500 0.00%
2016-02-25 0 0.750 0.750 0.770 0.750 0.770 24,000 18,080 0.7533 0.750 0.750 0.770 0.750 0.770 24,000 0.7533 0.00%
2016-02-24 0 0.750 0.740 0.750 0.720 0.750 452,000 328,620 0.7270 0.750 0.740 0.750 0.720 0.750 452,000 0.7270 2.74%
2016-02-23 0 0.730 0.730 0.750 0.730 0.730 134,000 97,820 0.7300 0.730 0.730 0.750 0.730 0.730 134,000 0.7300 -2.67%
2016-02-22 0 0.750 0.730 0.750 0.730 0.780 228,000 167,000 0.7325 0.750 0.730 0.750 0.730 0.780 228,000 0.7325 -2.60%
2016-02-19 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2016-02-18 0 0.770 0.740 0.770 0.730 0.770 134,000 99,400 0.7418 0.770 0.740 0.770 0.730 0.770 134,000 0.7418 4.05%
2016-02-17 0 0.740 0.730 0.760 - - 0 0 - 0.740 0.730 0.760 - - 0 - 0.00%
2016-02-16 0 0.740 0.740 0.750 0.740 0.770 28,000 21,380 0.7636 0.740 0.740 0.750 0.740 0.770 28,000 0.7636 -6.33%
2016-02-15 0 0.790 0.740 0.790 0.750 0.790 10,000 7,580 0.7580 0.790 0.740 0.790 0.750 0.790 10,000 0.7580 6.76%
2016-02-12 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - -1.33%
2016-02-11 0 0.750 0.740 0.750 0.720 0.760 318,000 235,940 0.7419 0.750 0.740 0.750 0.720 0.760 318,000 0.7419 -6.25%
2016-02-05 0 0.800 0.730 0.800 0.720 0.800 174,000 130,920 0.7524 0.800 0.730 0.800 0.720 0.800 174,000 0.7524 8.11%
2016-02-04 0 0.740 0.720 0.760 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2016-02-03 0 0.740 0.730 0.740 0.720 0.740 180,000 131,760 0.7320 0.740 0.730 0.740 0.720 0.740 180,000 0.7320 -2.63%
2016-02-02 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - -1.30%
2016-02-01 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2016-01-29 0 0.770 0.750 0.790 0.760 0.770 140,000 107,600 0.7686 0.770 0.750 0.790 0.760 0.770 140,000 0.7686 4.05%
2016-01-28 0 0.740 0.740 0.770 0.740 0.770 174,000 129,360 0.7434 0.740 0.740 0.770 0.740 0.770 174,000 0.7434 -7.50%
2016-01-27 0 0.800 0.740 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.740 0.800 0.800 0.800 8,000 0.8000 0.00%
2016-01-26 0 0.800 0.740 0.800 0.800 0.800 6,000 4,800 0.8000 0.800 0.740 0.800 0.800 0.800 6,000 0.8000 -5.88%
2016-01-25 0 0.850 0.730 0.850 0.720 0.850 336,000 245,880 0.7318 0.850 0.730 0.850 0.720 0.850 336,000 0.7318 14.86%
2016-01-22 0 0.740 0.720 0.740 0.710 0.740 278,000 203,500 0.7320 0.740 0.720 0.740 0.710 0.740 278,000 0.7320 0.00%
2016-01-21 0 0.740 0.700 0.740 0.700 0.740 244,000 174,180 0.7139 0.740 0.700 0.740 0.700 0.740 244,000 0.7139 -1.33%
2016-01-20 0 0.750 0.690 0.750 0.680 0.750 532,000 378,140 0.7108 0.750 0.690 0.750 0.680 0.750 532,000 0.7108 2.74%
2016-01-19 0 0.730 0.670 0.730 0.670 0.740 280,000 201,340 0.7191 0.730 0.670 0.730 0.670 0.740 280,000 0.7191 4.29%
2016-01-18 0 0.700 0.690 0.700 0.670 0.710 40,000 27,160 0.6790 0.700 0.690 0.700 0.670 0.710 40,000 0.6790 -5.41%
2016-01-15 0 0.740 0.690 0.740 0.700 0.740 554,000 393,640 0.7105 0.740 0.690 0.740 0.700 0.740 554,000 0.7105 4.23%
2016-01-14 0 0.710 0.680 0.710 0.680 0.720 422,000 291,540 0.6909 0.710 0.680 0.710 0.680 0.720 422,000 0.6909 -5.33%
2016-01-13 0 0.750 0.710 0.750 0.700 0.750 222,000 157,660 0.7102 0.750 0.710 0.750 0.700 0.750 222,000 0.7102 0.00%
2016-01-12 0 0.750 0.720 0.750 0.720 0.750 76,000 56,420 0.7424 0.750 0.720 0.750 0.720 0.750 76,000 0.7424 0.00%
2016-01-11 0 0.750 0.740 0.750 0.740 0.780 438,000 326,280 0.7449 0.750 0.740 0.750 0.740 0.780 438,000 0.7449 -8.54%
2016-01-08 0 0.820 0.800 0.830 0.800 0.820 12,000 9,640 0.8033 0.820 0.800 0.830 0.800 0.820 12,000 0.8033 3.80%
2016-01-07 0 0.790 0.790 0.810 0.790 0.840 208,000 167,340 0.8045 0.790 0.790 0.810 0.790 0.840 208,000 0.8045 -7.06%
2016-01-06 0 0.850 0.840 0.860 0.840 0.860 72,000 60,920 0.8461 0.850 0.840 0.860 0.840 0.860 72,000 0.8461 0.00%
2016-01-05 0 0.850 0.830 0.850 0.850 0.850 10,000 8,500 0.8500 0.850 0.830 0.850 0.850 0.850 10,000 0.8500 -1.16%
2016-01-04 0 0.860 0.840 0.890 - - 0 0 - 0.860 0.840 0.890 - - 0 - 0.00%
2015-12-31 0 0.860 0.840 0.870 - - 0 0 - 0.860 0.840 0.870 - - 0 - 0.00%
2015-12-30 0 0.860 0.840 0.860 0.850 0.860 248,000 211,400 0.8524 0.860 0.840 0.860 0.850 0.860 248,000 0.8524 2.38%
2015-12-29 0 0.840 0.840 0.850 0.840 0.870 64,000 54,240 0.8475 0.840 0.840 0.850 0.840 0.870 64,000 0.8475 -3.45%
2015-12-28 0 0.870 0.860 0.870 - - 0 0 - 0.870 0.860 0.870 - - 0 - -1.14%
2015-12-24 0 0.880 0.850 0.890 - - 0 0 - 0.880 0.850 0.890 - - 0 - 0.00%
2015-12-23 0 0.880 0.860 0.880 0.880 0.900 214,000 190,880 0.8920 0.880 0.860 0.880 0.880 0.900 214,000 0.8920 0.00%
2015-12-22 0 0.880 0.860 0.880 0.850 0.880 200,000 172,440 0.8622 0.880 0.860 0.880 0.850 0.880 200,000 0.8622 3.53%
2015-12-21 0 0.850 0.840 0.850 0.810 0.860 420,000 346,280 0.8245 0.850 0.840 0.850 0.810 0.860 420,000 0.8245 -4.49%
2015-12-18 0 0.890 0.860 0.900 0.860 0.890 24,000 20,800 0.8667 0.890 0.860 0.900 0.860 0.890 24,000 0.8667 -2.20%
2015-12-17 0 0.910 0.880 0.910 0.910 0.910 26,000 23,060 0.8869 0.910 0.880 0.910 0.910 0.910 26,000 0.8869 0.00%
2015-12-16 0 0.910 0.910 0.930 0.900 0.900 48,000 43,280 0.9017 0.910 0.910 0.930 0.900 0.900 48,000 0.9017 1.11%
2015-12-15 0 0.900 0.900 0.950 0.900 0.910 90,000 81,400 0.9044 0.900 0.900 0.950 0.900 0.910 90,000 0.9044 -1.10%
2015-12-14 0 0.910 0.910 0.930 0.910 0.920 212,000 193,520 0.9128 0.910 0.910 0.930 0.910 0.920 212,000 0.9128 -2.15%
2015-12-11 0 0.930 0.930 0.950 0.930 0.930 98,000 91,140 0.9300 0.930 0.930 0.950 0.930 0.930 98,000 0.9300 0.00%
2015-12-10 0 0.930 0.930 0.940 0.930 0.930 78,000 72,540 0.9300 0.930 0.930 0.940 0.930 0.930 78,000 0.9300 1.09%
2015-12-09 0 0.920 0.920 0.940 0.920 0.930 164,000 151,580 0.9243 0.920 0.920 0.940 0.920 0.930 164,000 0.9243 -3.16%
2015-12-08 0 0.950 0.940 0.950 0.950 0.950 112,000 106,400 0.9500 0.950 0.940 0.950 0.950 0.950 112,000 0.9500 -2.06%
2015-12-07 0 0.970 0.950 0.970 0.980 0.980 12,000 11,760 0.9800 0.970 0.950 0.970 0.980 0.980 12,000 0.9800 -1.02%
2015-12-04 0 0.980 0.980 1.000 0.980 0.990 320,000 313,900 0.9809 0.980 0.980 1.000 0.980 0.990 320,000 0.9809 2.08%
2015-12-03 0 0.960 0.960 0.980 0.960 0.960 6,000 5,760 0.9600 0.960 0.960 0.980 0.960 0.960 6,000 0.9600 1.05%
2015-12-02 0 0.950 0.950 0.980 0.940 0.980 84,000 81,020 0.9645 0.950 0.950 0.980 0.940 0.980 84,000 0.9645 -3.06%
2015-12-01 0 0.980 0.930 0.980 - - 20,000 19,600 0.9800 0.980 0.930 0.980 - - 20,000 0.9800 0.00%
2015-11-30 0 0.980 0.940 0.980 0.980 0.980 10,000 9,800 0.9800 0.980 0.940 0.980 0.980 0.980 10,000 0.9800 0.00%
2015-11-27 0 0.980 0.950 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.950 0.980 0.980 0.980 2,000 0.9800 0.00%
2015-11-26 0 0.980 0.980 0.990 0.980 0.980 126,000 123,480 0.9800 0.980 0.980 0.990 0.980 0.980 126,000 0.9800 2.08%
2015-11-25 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - -2.04%
2015-11-24 0 0.980 0.980 0.990 0.980 0.980 30,000 29,400 0.9800 0.980 0.980 0.990 0.980 0.980 30,000 0.9800 -2.00%
2015-11-23 0 1.000 0.980 1.000 0.930 1.010 846,000 813,360 0.9614 1.000 0.980 1.000 0.930 1.010 846,000 0.9614 5.26%
2015-11-20 0 0.950 0.950 0.970 0.950 0.970 420,000 402,460 0.9582 0.950 0.950 0.970 0.950 0.970 420,000 0.9582 1.06%
2015-11-19 0 0.940 0.940 0.950 0.940 0.970 188,000 178,560 0.9498 0.940 0.940 0.950 0.940 0.970 188,000 0.9498 0.00%
2015-11-18 0 0.940 0.940 0.950 0.930 0.940 78,000 72,840 0.9338 0.940 0.940 0.950 0.930 0.940 78,000 0.9338 -1.05%
2015-11-17 0 0.950 0.950 0.970 0.950 0.970 130,000 125,700 0.9669 0.950 0.950 0.970 0.950 0.970 130,000 0.9669 -2.06%
2015-11-16 0 0.970 0.960 0.970 0.950 0.970 68,000 65,200 0.9588 0.970 0.960 0.970 0.950 0.970 68,000 0.9588 3.19%
2015-11-13 0 0.940 0.940 0.970 0.940 0.960 26,000 24,700 0.9500 0.940 0.940 0.970 0.940 0.960 26,000 0.9500 -2.08%
2015-11-12 0 0.960 0.960 0.970 0.950 0.960 132,000 125,720 0.9524 0.960 0.960 0.970 0.950 0.960 132,000 0.9524 0.00%
2015-11-11 0 0.960 0.950 0.970 0.940 0.960 50,000 47,640 0.9528 0.960 0.950 0.970 0.940 0.960 50,000 0.9528 0.00%
2015-11-10 0 0.960 0.950 0.960 0.940 0.960 338,000 322,420 0.9539 0.960 0.950 0.960 0.940 0.960 338,000 0.9539 0.00%
2015-11-09 0 0.960 0.940 0.960 0.930 0.970 268,000 254,800 0.9507 0.960 0.940 0.960 0.930 0.970 268,000 0.9507 -1.03%
2015-11-06 0 0.970 0.970 0.990 0.970 0.990 70,000 68,460 0.9780 0.970 0.970 0.990 0.970 0.990 70,000 0.9780 -1.02%
2015-11-05 0 0.980 0.960 0.980 0.970 0.980 56,000 54,740 0.9775 0.980 0.960 0.980 0.970 0.980 56,000 0.9775 -1.01%
2015-11-04 0 0.990 0.980 0.990 0.970 1.000 402,000 393,920 0.9799 0.990 0.980 0.990 0.970 1.000 402,000 0.9799 -1.98%
2015-11-03 0 1.010 0.980 1.010 0.970 1.010 156,000 154,160 0.9882 1.010 0.980 1.010 0.970 1.010 156,000 0.9882 0.00%
2015-11-02 0 1.010 0.980 1.010 - - 0 0 - 1.010 0.980 1.010 - - 0 - -0.98%
2015-10-30 0 1.020 1.000 1.020 1.000 1.020 202,000 202,340 1.0017 1.020 1.000 1.020 1.000 1.020 202,000 1.0017 0.00%
2015-10-29 0 1.020 0.990 1.020 0.980 1.020 298,000 297,080 0.9969 1.020 0.990 1.020 0.980 1.020 298,000 0.9969 0.00%
2015-10-28 0 1.020 0.990 1.020 - - 0 0 - 1.020 0.990 1.020 - - 0 - 0.00%
2015-10-27 0 1.020 1.010 1.020 0.990 1.020 72,000 72,220 1.0031 1.020 1.010 1.020 0.990 1.020 72,000 1.0031 -1.92%
2015-10-26 0 1.040 1.010 1.040 1.010 1.060 212,000 219,600 1.0358 1.040 1.010 1.040 1.010 1.060 212,000 1.0358 4.00%
2015-10-23 0 1.000 1.000 1.010 0.970 1.020 176,000 174,280 0.9902 1.000 1.000 1.010 0.970 1.020 176,000 0.9902 0.00%
2015-10-22 0 1.000 0.980 1.000 0.970 1.000 482,000 475,140 0.9858 1.000 0.980 1.000 0.970 1.000 482,000 0.9858 -1.96%
2015-10-20 0 1.020 1.000 1.020 1.000 1.020 490,000 495,420 1.0111 1.020 1.000 1.020 1.000 1.020 490,000 1.0111 -1.92%
2015-10-19 0 1.040 1.020 1.040 1.030 1.040 94,000 97,540 1.0377 1.040 1.020 1.040 1.030 1.040 94,000 1.0377 0.00%
2015-10-16 0 1.040 1.040 1.050 1.040 1.100 1,164,000 1,225,040 1.0524 1.040 1.040 1.050 1.040 1.100 1,164,000 1.0524 -0.95%
2015-10-15 0 1.050 1.030 1.050 1.040 1.070 1,244,000 1,305,940 1.0498 1.050 1.030 1.050 1.040 1.070 1,244,000 1.0498 0.96%
2015-10-14 0 1.040 1.040 1.050 1.030 1.070 858,000 893,220 1.0410 1.040 1.040 1.050 1.030 1.070 858,000 1.0410 -0.95%
2015-10-13 0 1.050 1.050 1.070 1.050 1.110 504,000 538,680 1.0688 1.050 1.050 1.070 1.050 1.110 504,000 1.0688 -0.94%
2015-10-12 0 1.060 1.060 1.080 1.060 1.120 528,000 572,620 1.0845 1.060 1.060 1.080 1.060 1.120 528,000 1.0845 -3.64%
2015-10-09 0 1.100 1.070 1.100 1.050 1.120 170,000 184,800 1.0871 1.100 1.070 1.100 1.050 1.120 170,000 1.0871 2.80%
2015-10-08 0 1.070 1.060 1.090 1.060 1.090 122,000 130,220 1.0674 1.070 1.060 1.090 1.060 1.090 122,000 1.0674 -2.73%
2015-10-07 0 1.100 1.100 1.110 1.070 1.100 148,000 161,140 1.0888 1.100 1.100 1.110 1.070 1.100 148,000 1.0888 0.00%
2015-10-06 0 1.100 1.070 1.100 1.100 1.100 50,000 55,000 1.1000 1.100 1.070 1.100 1.100 1.100 50,000 1.1000 2.80%
2015-10-05 0 1.070 1.070 1.110 1.070 1.070 6,000 6,420 1.0700 1.070 1.070 1.110 1.070 1.070 6,000 1.0700 -0.93%
2015-10-02 0 1.080 1.080 1.110 1.050 1.080 22,000 23,160 1.0527 1.080 1.080 1.110 1.050 1.080 22,000 1.0527 -2.70%
2015-09-30 0 1.110 1.050 1.110 1.110 1.110 2,000 2,220 1.1100 1.110 1.050 1.110 1.110 1.110 2,000 1.1100 0.91%
2015-09-29 0 1.100 1.050 1.110 1.050 1.100 26,000 27,480 1.0569 1.100 1.050 1.110 1.050 1.100 26,000 1.0569 -1.79%
2015-09-25 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - 0.00%
2015-09-24 0 1.120 1.070 1.120 1.120 1.120 28,000 31,360 1.1200 1.120 1.070 1.120 1.120 1.120 28,000 1.1200 0.90%
2015-09-23 0 1.110 1.060 1.110 1.060 1.120 58,000 61,740 1.0645 1.110 1.060 1.110 1.060 1.120 58,000 1.0645 -2.63%
2015-09-22 0 1.140 1.100 1.140 1.030 1.170 338,000 364,860 1.0795 1.140 1.100 1.140 1.030 1.170 338,000 1.0795 0.88%
2015-09-21 0 1.130 1.110 1.130 1.100 1.150 48,000 54,360 1.1325 1.130 1.110 1.130 1.100 1.150 48,000 1.1325 -4.24%
2015-09-18 0 1.180 1.100 1.180 1.180 1.220 14,000 16,900 1.2071 1.180 1.100 1.180 1.180 1.220 14,000 1.2071 0.00%
2015-09-17 0 1.180 1.080 1.180 1.140 1.180 76,000 87,160 1.1468 1.180 1.080 1.180 1.140 1.180 76,000 1.1468 2.61%
2015-09-16 0 1.150 1.080 1.200 1.020 1.200 188,000 207,020 1.1012 1.150 1.080 1.200 1.020 1.200 188,000 1.1012 4.55%
2015-09-15 0 1.100 1.060 1.100 1.010 1.100 72,000 77,420 1.0753 1.100 1.060 1.100 1.010 1.100 72,000 1.0753 2.80%
2015-09-14 0 1.070 1.070 1.100 1.060 1.100 62,000 66,480 1.0723 1.070 1.070 1.100 1.060 1.100 62,000 1.0723 -2.73%
2015-09-11 0 1.100 1.080 1.140 1.100 1.110 98,000 107,860 1.1006 1.100 1.080 1.140 1.100 1.110 98,000 1.1006 0.00%
2015-09-10 0 1.100 1.070 1.100 1.100 1.100 12,000 13,200 1.1000 1.100 1.070 1.100 1.100 1.100 12,000 1.1000 -1.79%
2015-09-09 0 1.120 1.110 1.140 1.110 1.140 76,000 85,300 1.1224 1.120 1.110 1.140 1.110 1.140 76,000 1.1224 0.90%
2015-09-08 0 1.110 1.110 1.120 1.110 1.110 22,000 24,420 1.1100 1.110 1.110 1.120 1.110 1.110 22,000 1.1100 -0.89%
2015-09-07 0 1.120 1.080 1.120 1.140 1.150 4,000 4,580 1.1450 1.120 1.080 1.120 1.140 1.150 4,000 1.1450 0.00%
2015-09-04 0 1.120 1.080 1.120 1.080 1.140 14,000 15,300 1.0929 1.120 1.080 1.120 1.080 1.140 14,000 1.0929 0.00%
2015-09-02 0 1.120 1.080 1.120 - - 0 0 - 1.120 1.080 1.120 - - 0 - -0.88%
2015-09-01 0 1.130 1.120 1.130 1.130 1.170 174,000 197,780 1.1367 1.130 1.120 1.130 1.130 1.170 174,000 1.1367 -5.04%
2015-08-31 0 1.190 1.170 1.200 1.160 1.240 476,000 567,960 1.1932 1.190 1.170 1.200 1.160 1.240 476,000 1.1932 -4.80%
2015-08-28 0 1.250 1.080 1.250 1.120 1.250 166,000 194,980 1.1746 1.250 1.080 1.250 1.120 1.250 166,000 1.1746 9.65%
2015-08-27 0 1.140 1.110 1.140 1.060 1.140 74,000 83,040 1.1222 1.140 1.110 1.140 1.060 1.140 74,000 1.1222 2.70%
2015-08-26 0 1.110 1.020 1.110 1.060 1.110 154,000 165,580 1.0752 1.110 1.020 1.110 1.060 1.110 154,000 1.0752 3.74%
2015-08-25 0 1.070 0.990 1.070 1.000 1.120 496,000 514,480 1.0373 1.070 0.990 1.070 1.000 1.120 496,000 1.0373 0.94%
2015-08-24 0 1.060 1.010 1.060 1.060 1.200 184,000 199,780 1.0858 1.060 1.010 1.060 1.060 1.200 184,000 1.0858 -10.17%
2015-08-21 0 1.180 1.140 1.180 1.140 1.200 248,000 289,300 1.1665 1.180 1.140 1.180 1.140 1.200 248,000 1.1665 -1.67%
2015-08-20 0 1.200 1.170 1.200 1.170 1.210 198,000 233,220 1.1779 1.200 1.170 1.200 1.170 1.210 198,000 1.1779 -2.44%
2015-08-19 0 1.230 1.160 1.230 1.150 1.230 346,000 409,900 1.1847 1.230 1.160 1.230 1.150 1.230 346,000 1.1847 1.65%
2015-08-18 0 1.210 1.130 1.210 1.140 1.210 586,000 689,020 1.1758 1.210 1.130 1.210 1.140 1.210 586,000 1.1758 2.54%
2015-08-17 0 1.180 1.160 1.180 1.170 1.210 248,000 294,260 1.1865 1.180 1.160 1.180 1.170 1.210 248,000 1.1865 -2.48%
2015-08-14 0 1.210 1.170 1.210 1.170 1.210 164,000 193,500 1.1799 1.210 1.170 1.210 1.170 1.210 164,000 1.1799 -0.82%
2015-08-13 0 1.220 1.150 1.220 1.140 1.220 234,000 279,520 1.1945 1.220 1.150 1.220 1.140 1.220 234,000 1.1945 1.67%
2015-08-12 0 1.200 1.160 1.200 1.160 1.220 658,000 776,120 1.1795 1.200 1.160 1.200 1.160 1.220 658,000 1.1795 -0.83%
2015-08-11 0 1.210 1.180 1.210 1.180 1.220 420,000 503,220 1.1981 1.210 1.180 1.210 1.180 1.220 420,000 1.1981 -0.82%
2015-08-10 0 1.220 1.170 1.220 1.190 1.230 16,000 19,240 1.2025 1.220 1.170 1.220 1.190 1.230 16,000 1.2025 1.67%
2015-08-07 0 1.200 1.210 1.220 1.160 1.220 292,000 343,440 1.1762 1.200 1.210 1.220 1.160 1.220 292,000 1.1762 -1.64%
2015-08-06 0 1.220 1.180 1.220 1.170 1.230 272,000 322,860 1.1870 1.220 1.180 1.220 1.170 1.230 272,000 1.1870 1.67%
2015-08-05 0 1.200 1.200 1.230 1.200 1.250 56,000 68,300 1.2196 1.200 1.200 1.230 1.200 1.250 56,000 1.2196 -1.64%
2015-08-04 0 1.220 1.210 1.230 1.180 1.240 106,000 127,040 1.1985 1.220 1.210 1.230 1.180 1.240 106,000 1.1985 1.67%
2015-08-03 0 1.200 1.200 1.220 1.200 1.250 46,000 56,100 1.2196 1.200 1.200 1.220 1.200 1.250 46,000 1.2196 -2.44%
2015-07-31 0 1.230 1.230 1.250 1.220 1.280 34,000 42,320 1.2447 1.230 1.230 1.250 1.220 1.280 34,000 1.2447 -1.60%
2015-07-30 0 1.250 1.210 1.250 1.210 1.260 398,000 483,440 1.2147 1.250 1.210 1.250 1.210 1.260 398,000 1.2147 2.46%
2015-07-29 0 1.220 1.240 1.250 1.210 1.250 92,000 113,220 1.2307 1.220 1.240 1.250 1.210 1.250 92,000 1.2307 -3.17%
2015-07-28 0 1.260 1.210 1.270 1.200 1.270 122,000 148,760 1.2193 1.260 1.210 1.270 1.200 1.270 122,000 1.2193 -1.56%
2015-07-27 0 1.280 1.220 1.280 1.210 1.290 476,000 587,140 1.2335 1.280 1.220 1.280 1.210 1.290 476,000 1.2335 -1.54%
2015-07-24 0 1.300 1.300 1.310 1.280 1.380 44,000 57,700 1.3114 1.300 1.300 1.310 1.280 1.380 44,000 1.3114 -0.76%
2015-07-23 0 1.310 1.310 1.330 1.300 1.320 128,000 167,220 1.3064 1.310 1.310 1.330 1.300 1.320 128,000 1.3064 -2.24%
2015-07-22 0 1.340 1.280 1.340 1.340 1.340 30,000 40,200 1.3400 1.340 1.280 1.340 1.340 1.340 30,000 1.3400 -0.74%
2015-07-21 0 1.350 1.340 1.350 1.250 1.360 710,000 938,360 1.3216 1.350 1.340 1.350 1.250 1.360 710,000 1.3216 5.47%
2015-07-20 0 1.280 1.260 1.280 1.250 1.280 60,000 76,080 1.2680 1.280 1.260 1.280 1.250 1.280 60,000 1.2680 -0.78%
2015-07-17 0 1.290 1.280 1.300 1.270 1.300 468,000 602,260 1.2869 1.290 1.280 1.300 1.270 1.300 468,000 1.2869 -2.27%
2015-07-16 0 1.320 1.300 1.320 1.300 1.330 214,000 282,400 1.3196 1.320 1.300 1.320 1.300 1.330 214,000 1.3196 -1.49%
2015-07-15 0 1.340 1.290 1.340 1.300 1.370 588,000 772,260 1.3134 1.340 1.290 1.340 1.300 1.370 588,000 1.3134 0.00%
2015-07-14 0 1.340 1.330 1.340 1.330 1.380 478,000 646,860 1.3533 1.340 1.330 1.340 1.330 1.380 478,000 1.3533 -1.47%
2015-07-13 0 1.360 1.360 1.380 1.330 1.420 140,000 190,300 1.3593 1.360 1.360 1.380 1.330 1.420 140,000 1.3593 -2.16%
2015-07-10 0 1.390 1.370 1.390 1.370 1.440 484,000 676,440 1.3976 1.390 1.370 1.390 1.370 1.440 484,000 1.3976 -4.14%
2015-07-09 0 1.450 1.440 1.460 1.290 1.450 1,760,000 2,445,920 1.3897 1.450 1.440 1.460 1.290 1.450 1,760,000 1.3897 3.57%
2015-07-08 0 1.400 1.290 1.390 1.180 1.400 4,302,000 5,568,760 1.2945 1.400 1.290 1.390 1.180 1.400 4,302,000 1.2945 -3.45%
2015-07-07 0 1.450 1.370 1.450 1.300 1.460 1,506,000 2,083,920 1.3837 1.450 1.370 1.450 1.300 1.460 1,506,000 1.3837 -3.33%
2015-07-06 0 1.500 1.300 1.500 1.160 1.500 7,710,000 10,424,420 1.3521 1.500 1.300 1.500 1.160 1.500 7,710,000 1.3521 0.67%
2015-07-03 0 1.490 1.370 1.490 1.310 1.500 3,912,000 5,426,180 1.3871 1.490 1.370 1.490 1.310 1.500 3,912,000 1.3871 -0.67%
2015-07-02 0 1.500 1.450 1.500 1.430 1.560 4,242,000 6,314,780 1.4886 1.500 1.450 1.500 1.430 1.560 4,242,000 1.4886 -4.46%
2015-06-30 0 1.570 1.530 1.570 1.490 1.570 1,312,000 2,008,740 1.5311 1.570 1.530 1.570 1.490 1.570 1,312,000 1.5311 0.00%
2015-06-29 0 1.570 1.570 1.580 1.520 1.630 1,194,000 1,882,220 1.5764 1.570 1.570 1.580 1.520 1.630 1,194,000 1.5764 -1.26%
2015-06-26 0 1.590 1.580 1.650 1.560 1.650 1,362,000 2,159,440 1.5855 1.590 1.580 1.650 1.560 1.650 1,362,000 1.5855 -1.85%
2015-06-25 0 1.620 1.610 1.620 1.580 1.660 1,336,000 2,153,080 1.6116 1.620 1.610 1.620 1.580 1.660 1,336,000 1.6116 -1.82%
2015-06-24 0 1.650 1.640 1.650 1.630 1.660 308,000 507,140 1.6466 1.650 1.640 1.650 1.630 1.660 308,000 1.6466 -0.60%
2015-06-23 0 1.660 1.650 1.660 1.630 1.720 522,000 863,240 1.6537 1.660 1.650 1.660 1.630 1.720 522,000 1.6537 -2.35%
2015-06-22 0 1.700 1.650 1.700 1.640 1.700 472,000 784,560 1.6622 1.700 1.650 1.700 1.640 1.700 472,000 1.6622 0.00%
2015-06-19 0 1.700 1.630 1.700 1.620 1.700 1,152,000 1,891,020 1.6415 1.700 1.630 1.700 1.620 1.700 1,152,000 1.6415 1.19%
2015-06-18 0 1.680 1.650 1.680 1.650 1.700 152,000 253,860 1.6701 1.680 1.650 1.680 1.650 1.700 152,000 1.6701 -1.18%
2015-06-17 0 1.700 1.690 1.700 1.660 1.710 424,000 715,680 1.6879 1.700 1.690 1.700 1.660 1.710 424,000 1.6879 2.41%
2015-06-16 0 1.660 1.630 1.660 1.620 1.660 292,000 476,720 1.6326 1.660 1.630 1.660 1.620 1.660 292,000 1.6326 0.00%
2015-06-15 0 1.660 1.640 1.660 1.620 1.680 1,784,000 2,948,440 1.6527 1.660 1.640 1.660 1.620 1.680 1,784,000 1.6527 -3.49%
2015-06-12 0 1.720 1.720 1.730 1.600 1.740 2,394,000 3,963,500 1.6556 1.720 1.720 1.730 1.600 1.740 2,394,000 1.6556 4.88%
2015-06-11 0 1.640 1.640 1.660 1.640 1.700 1,564,000 2,599,580 1.6621 1.640 1.640 1.660 1.640 1.700 1,564,000 1.6621 -1.80%
2015-06-10 0 1.670 1.660 1.680 1.650 1.770 2,140,000 3,678,240 1.7188 1.670 1.660 1.680 1.650 1.770 2,140,000 1.7188 -1.76%
2015-06-09 0 1.720 1.720 1.740 1.700 1.900 3,568,000 6,271,780 1.7578 1.700 1.700 1.720 1.680 1.878 3,609,976 1.7373 -9.47%
2015-06-08 0 1.900 1.890 1.910 1.880 2.000 3,206,000 6,236,140 1.9451 1.878 1.868 1.888 1.858 1.977 3,243,718 1.9225 -3.55%
2015-06-05 0 1.970 1.960 1.980 1.960 2.130 3,884,000 7,869,500 2.0261 1.947 1.937 1.957 1.937 2.105 3,929,694 2.0026 -6.64%
2015-06-04 0 2.110 2.090 2.100 2.000 2.190 22,596,000 47,808,780 2.1158 2.085 2.066 2.076 1.977 2.165 22,861,835 2.0912 4.98%
2015-06-03 0 2.010 2.000 2.010 1.710 2.020 20,726,000 38,783,440 1.8712 1.987 1.977 1.987 1.690 1.997 20,969,835 1.8495 16.86%
2015-06-02 0 1.720 1.720 1.730 1.670 1.730 2,358,000 4,017,860 1.7039 1.700 1.700 1.710 1.651 1.710 2,385,741 1.6841 1.78%
2015-06-01 0 1.690 1.690 1.700 1.650 1.700 1,220,000 2,046,940 1.6778 1.670 1.670 1.680 1.631 1.680 1,234,353 1.6583 1.20%
2015-05-29 0 1.670 1.660 1.670 1.660 1.690 604,000 1,007,880 1.6687 1.651 1.641 1.651 1.641 1.670 611,106 1.6493 0.00%
2015-05-28 0 1.670 1.660 1.670 1.630 1.680 1,506,000 2,494,800 1.6566 1.651 1.641 1.651 1.611 1.660 1,523,718 1.6373 -1.18%
2015-05-27 0 1.690 1.650 1.690 1.640 1.720 1,610,000 2,700,620 1.6774 1.670 1.631 1.670 1.621 1.700 1,628,941 1.6579 -1.17%
2015-05-26 0 1.710 1.690 1.710 1.620 1.720 6,584,000 10,963,000 1.6651 1.690 1.670 1.690 1.601 1.700 6,661,459 1.6457 5.56%
2015-05-22 0 1.620 1.610 1.620 1.590 1.620 888,000 1,427,840 1.6079 1.601 1.591 1.601 1.572 1.601 898,447 1.5892 0.62%
2015-05-21 0 1.610 1.610 1.620 1.590 1.630 404,000 652,780 1.6158 1.591 1.591 1.601 1.572 1.611 408,753 1.5970 0.00%
2015-05-20 0 1.610 1.610 1.630 1.600 1.620 534,000 859,280 1.6091 1.591 1.591 1.611 1.581 1.601 540,282 1.5904 -1.23%
2015-05-19 0 1.630 1.610 1.640 1.610 1.640 510,000 827,000 1.6216 1.611 1.591 1.621 1.591 1.621 516,000 1.6027 -0.61%
2015-05-18 0 1.640 1.620 1.640 1.600 1.640 810,000 1,316,920 1.6258 1.621 1.601 1.621 1.581 1.621 819,529 1.6069 2.50%
2015-05-15 0 1.600 1.600 1.610 1.600 1.640 664,000 1,071,800 1.6142 1.581 1.581 1.591 1.581 1.621 671,812 1.5954 -0.62%
2015-05-14 0 1.610 1.600 1.610 1.600 1.620 372,000 596,640 1.6039 1.591 1.581 1.591 1.581 1.601 376,376 1.5852 0.00%
2015-05-13 0 1.610 1.600 1.630 1.610 1.640 780,000 1,258,900 1.6140 1.591 1.581 1.611 1.591 1.621 789,176 1.5952 -1.83%
2015-05-12 0 1.640 1.630 1.650 1.620 1.670 1,016,000 1,673,940 1.6476 1.621 1.611 1.631 1.601 1.651 1,027,953 1.6284 -1.80%
2015-05-11 0 1.670 1.620 1.670 1.610 1.670 988,000 1,616,480 1.6361 1.651 1.601 1.651 1.591 1.651 999,624 1.6171 1.21%
2015-05-08 0 1.650 1.630 1.650 1.580 1.690 4,336,000 7,092,040 1.6356 1.631 1.611 1.631 1.562 1.670 4,387,012 1.6166 8.55%
2015-05-07 0 1.520 1.520 1.560 1.510 1.580 2,654,000 4,096,620 1.5436 1.502 1.502 1.542 1.492 1.562 2,685,224 1.5256 -3.80%
2015-05-06 0 1.580 1.580 1.590 1.570 1.610 1,494,000 2,379,060 1.5924 1.562 1.562 1.572 1.552 1.591 1,511,576 1.5739 0.00%
2015-05-05 0 1.580 1.570 1.580 1.570 1.600 848,000 1,341,300 1.5817 1.562 1.552 1.562 1.552 1.581 857,976 1.5633 0.64%
2015-05-04 0 1.570 1.570 1.580 1.570 1.630 4,052,000 6,397,640 1.5789 1.552 1.552 1.562 1.552 1.611 4,099,671 1.5605 -1.87%
2015-04-30 0 1.600 1.590 1.600 1.580 1.600 1,010,000 1,604,980 1.5891 1.581 1.572 1.581 1.562 1.581 1,021,882 1.5706 0.00%
2015-04-29 0 1.600 1.600 1.610 1.590 1.600 1,120,000 1,785,680 1.5944 1.581 1.581 1.591 1.572 1.581 1,133,176 1.5758 -0.62%
2015-04-28 0 1.610 1.600 1.620 1.570 1.620 1,260,000 2,024,780 1.6070 1.591 1.581 1.601 1.552 1.601 1,274,824 1.5883 0.62%
2015-04-27 0 1.600 1.590 1.610 1.580 1.620 2,490,000 3,982,820 1.5995 1.581 1.572 1.591 1.562 1.601 2,519,294 1.5809 -0.62%
2015-04-24 0 1.610 1.590 1.610 1.590 1.640 2,196,000 3,524,300 1.6049 1.591 1.572 1.591 1.572 1.621 2,221,835 1.5862 -0.62%
2015-04-23 0 1.620 1.610 1.620 1.600 1.630 2,012,000 3,238,180 1.6094 1.601 1.591 1.601 1.581 1.611 2,035,671 1.5907 0.62%
2015-04-22 0 1.610 1.610 1.620 1.600 1.640 1,866,000 3,004,680 1.6102 1.591 1.591 1.601 1.581 1.621 1,887,953 1.5915 0.62%
2015-04-21 0 1.600 1.600 1.620 1.590 1.650 2,514,000 4,045,160 1.6091 1.581 1.581 1.601 1.572 1.631 2,543,576 1.5903 -1.84%
2015-04-20 0 1.630 1.610 1.630 1.580 1.670 2,838,000 4,599,260 1.6206 1.611 1.591 1.611 1.562 1.651 2,871,388 1.6018 -2.40%
2015-04-17 0 1.670 1.670 1.680 1.660 1.750 3,658,000 6,249,640 1.7085 1.651 1.651 1.660 1.641 1.730 3,701,035 1.6886 1.21%
2015-04-16 0 1.650 1.650 1.670 1.640 1.680 1,574,000 2,606,260 1.6558 1.631 1.631 1.651 1.621 1.660 1,592,518 1.6366 -1.79%
2015-04-15 0 1.680 1.670 1.680 1.660 1.740 2,730,000 4,675,980 1.7128 1.660 1.651 1.660 1.641 1.720 2,762,118 1.6929 0.00%
2015-04-14 0 1.680 1.670 1.680 1.640 1.750 4,922,000 8,376,320 1.7018 1.660 1.651 1.660 1.621 1.730 4,979,906 1.6820 2.44%
2015-04-13 0 1.640 1.640 1.650 1.620 1.670 4,598,000 7,541,840 1.6402 1.621 1.621 1.631 1.601 1.651 4,652,094 1.6212 2.50%
2015-04-10 0 1.600 1.600 1.620 1.590 1.660 3,066,000 4,935,240 1.6097 1.581 1.581 1.601 1.572 1.641 3,102,071 1.5910 -1.84%
2015-04-09 0 1.630 1.620 1.640 1.620 1.690 2,936,000 4,816,520 1.6405 1.611 1.601 1.621 1.601 1.670 2,970,541 1.6214 -1.21%
2015-04-08 0 1.650 1.640 1.650 1.600 1.720 5,784,000 9,486,420 1.6401 1.631 1.621 1.631 1.581 1.700 5,852,047 1.6210 0.00%
2015-04-02 0 1.650 1.620 1.650 1.590 1.660 1,334,000 2,172,260 1.6284 1.631 1.601 1.631 1.572 1.641 1,349,694 1.6094 3.12%
2015-04-01 0 1.600 1.600 1.610 1.580 1.610 930,000 1,489,880 1.6020 1.581 1.581 1.591 1.562 1.591 940,941 1.5834 0.63%
2015-03-31 0 1.590 1.590 1.600 1.590 1.630 1,266,000 2,029,960 1.6034 1.572 1.572 1.581 1.572 1.611 1,280,894 1.5848 -2.45%
2015-03-30 0 1.630 1.600 1.630 1.580 1.660 3,244,000 5,220,920 1.6094 1.611 1.581 1.611 1.562 1.641 3,282,165 1.5907 -1.81%
2015-03-27 0 1.660 1.650 1.660 1.640 1.680 480,000 800,140 1.6670 1.641 1.631 1.641 1.621 1.660 485,647 1.6476 0.00%
2015-03-26 0 1.660 1.620 1.660 1.580 1.660 1,366,000 2,219,740 1.6250 1.641 1.601 1.641 1.562 1.641 1,382,071 1.6061 0.61%
2015-03-25 0 1.650 1.630 1.650 1.620 1.670 998,000 1,648,360 1.6517 1.631 1.611 1.631 1.601 1.651 1,009,741 1.6325 0.00%
2015-03-24 0 1.650 1.610 1.650 1.600 1.670 376,000 619,800 1.6484 1.631 1.591 1.631 1.581 1.651 380,424 1.6292 -0.60%
2015-03-23 0 1.660 1.660 1.670 1.650 1.700 484,000 806,200 1.6657 1.641 1.641 1.651 1.631 1.680 489,694 1.6463 0.61%
2015-03-20 0 1.650 1.640 1.650 1.610 1.660 514,000 842,620 1.6393 1.631 1.621 1.631 1.591 1.641 520,047 1.6203 1.23%
2015-03-19 0 1.630 1.610 1.640 1.600 1.630 166,000 269,220 1.6218 1.611 1.591 1.621 1.581 1.611 167,953 1.6029 0.62%
2015-03-18 0 1.620 1.610 1.620 1.590 1.630 132,000 212,640 1.6109 1.601 1.591 1.601 1.572 1.611 133,553 1.5922 1.25%
2015-03-17 0 1.600 1.600 1.620 1.600 1.620 64,000 103,080 1.6106 1.581 1.581 1.601 1.581 1.601 64,753 1.5919 -1.23%
2015-03-16 0 1.620 1.600 1.620 1.600 1.630 214,000 347,180 1.6223 1.601 1.581 1.601 1.581 1.611 216,518 1.6035 0.62%
2015-03-13 0 1.610 1.590 1.620 1.580 1.640 640,000 1,019,700 1.5933 1.591 1.572 1.601 1.562 1.621 647,529 1.5748 -1.23%
2015-03-12 0 1.630 1.610 1.640 1.610 1.650 54,000 88,300 1.6352 1.611 1.591 1.621 1.591 1.631 54,635 1.6162 -2.40%
2015-03-11 0 1.670 1.650 1.670 1.610 1.670 64,000 105,560 1.6494 1.651 1.631 1.651 1.591 1.651 64,753 1.6302 0.60%
2015-03-10 0 1.660 1.620 1.660 1.580 1.670 536,000 868,940 1.6212 1.641 1.601 1.641 1.562 1.651 542,306 1.6023 1.84%
2015-03-09 0 1.630 1.620 1.630 1.580 1.650 1,234,000 1,986,820 1.6101 1.611 1.601 1.611 1.562 1.631 1,248,518 1.5913 -1.21%
2015-03-06 0 1.650 1.650 1.660 1.650 1.680 182,000 304,260 1.6718 1.631 1.631 1.641 1.631 1.660 184,141 1.6523 -1.79%
2015-03-05 0 1.680 1.670 1.680 1.670 1.700 748,000 1,253,920 1.6764 1.660 1.651 1.660 1.651 1.680 756,800 1.6569 1.20%
2015-03-04 0 1.660 1.660 1.680 1.650 1.750 786,000 1,321,040 1.6807 1.641 1.641 1.660 1.631 1.730 795,247 1.6612 -2.92%
2015-03-03 0 1.710 1.700 1.710 1.700 1.790 3,350,000 5,811,500 1.7348 1.690 1.680 1.690 1.680 1.769 3,389,412 1.7146 0.59%
2015-03-02 0 1.700 1.690 1.710 1.600 1.720 1,092,000 1,785,380 1.6350 1.680 1.670 1.690 1.581 1.700 1,104,847 1.6160 6.25%
2015-02-27 0 1.600 1.570 1.600 1.560 1.600 72,000 113,880 1.5817 1.581 1.552 1.581 1.542 1.581 72,847 1.5633 0.00%
2015-02-26 0 1.600 1.580 1.600 1.570 1.600 66,000 103,920 1.5745 1.581 1.562 1.581 1.552 1.581 66,776 1.5562 0.00%
2015-02-25 0 1.600 1.570 1.600 1.570 1.600 76,000 120,060 1.5797 1.581 1.552 1.581 1.552 1.581 76,894 1.5614 0.00%
2015-02-24 0 1.600 1.590 1.600 1.590 1.600 312,000 498,100 1.5965 1.581 1.572 1.581 1.572 1.581 315,671 1.5779 0.00%
2015-02-23 0 1.600 1.580 1.600 1.560 1.600 58,000 92,140 1.5886 1.581 1.562 1.581 1.542 1.581 58,682 1.5701 -0.62%
2015-02-18 0 1.610 1.600 1.610 1.610 1.610 4,000 6,440 1.6100 1.591 1.581 1.591 1.591 1.591 4,047 1.5913 0.62%
2015-02-17 0 1.600 1.580 1.600 1.550 1.600 102,000 160,180 1.5704 1.581 1.562 1.581 1.532 1.581 103,200 1.5521 -0.62%
2015-02-16 0 1.610 1.580 1.610 1.550 1.620 838,000 1,338,480 1.5972 1.591 1.562 1.591 1.532 1.601 847,859 1.5787 0.62%
2015-02-13 0 1.600 1.580 1.600 1.580 1.600 62,000 98,000 1.5806 1.581 1.562 1.581 1.562 1.581 62,729 1.5623 -0.62%
2015-02-12 0 1.610 1.580 1.610 1.570 1.610 40,000 63,240 1.5810 1.591 1.562 1.591 1.552 1.591 40,471 1.5626 0.62%
2015-02-11 0 1.600 1.570 1.600 1.570 1.600 66,000 104,900 1.5894 1.581 1.552 1.581 1.552 1.581 66,776 1.5709 0.00%
2015-02-10 0 1.600 1.560 1.600 1.560 1.610 590,000 940,380 1.5939 1.581 1.542 1.581 1.542 1.591 596,941 1.5753 0.00%
2015-02-09 0 1.600 1.590 1.600 1.580 1.650 602,000 966,140 1.6049 1.581 1.572 1.581 1.562 1.631 609,082 1.5862 -1.23%
2015-02-06 0 1.620 1.620 1.650 1.610 1.680 192,000 310,340 1.6164 1.601 1.601 1.631 1.591 1.660 194,259 1.5976 -4.14%
2015-02-05 0 1.690 1.670 1.700 1.580 1.700 1,284,000 2,105,000 1.6394 1.670 1.651 1.680 1.562 1.680 1,299,106 1.6203 4.32%
2015-02-04 0 1.620 1.580 1.620 1.590 1.630 122,000 196,380 1.6097 1.601 1.562 1.601 1.572 1.611 123,435 1.5910 -0.61%
2015-02-03 0 1.630 1.580 1.630 1.560 1.630 1,028,000 1,646,820 1.6020 1.611 1.562 1.611 1.542 1.611 1,040,094 1.5833 0.62%
2015-02-02 0 1.620 1.570 1.620 1.560 1.630 582,000 926,420 1.5918 1.601 1.552 1.601 1.542 1.611 588,847 1.5733 -0.61%
2015-01-30 0 1.630 1.620 1.630 1.630 1.650 158,000 258,220 1.6343 1.611 1.601 1.611 1.611 1.631 159,859 1.6153 -1.21%
2015-01-29 0 1.650 1.630 1.650 1.640 1.660 82,000 135,240 1.6493 1.631 1.611 1.631 1.621 1.641 82,965 1.6301 -0.60%
2015-01-28 0 1.660 1.620 1.660 1.620 1.660 1,020,000 1,680,360 1.6474 1.641 1.601 1.641 1.601 1.641 1,032,000 1.6283 0.00%
2015-01-27 0 1.660 1.640 1.660 1.640 1.660 284,000 466,340 1.6420 1.641 1.621 1.641 1.621 1.641 287,341 1.6229 -0.60%
2015-01-26 0 1.670 1.640 1.680 1.630 1.690 1,154,000 1,928,980 1.6716 1.651 1.621 1.660 1.611 1.670 1,167,576 1.6521 0.60%
2015-01-23 0 1.660 1.660 1.670 1.640 1.690 584,000 968,000 1.6575 1.641 1.641 1.651 1.621 1.670 590,871 1.6383 -1.78%
2015-01-22 0 1.690 1.690 1.700 1.670 1.690 172,000 290,320 1.6879 1.670 1.670 1.680 1.651 1.670 174,024 1.6683 1.81%
2015-01-21 0 1.660 1.660 1.670 1.630 1.680 188,000 309,540 1.6465 1.641 1.641 1.651 1.611 1.660 190,212 1.6273 -1.19%
2015-01-20 0 1.680 1.680 1.700 1.660 1.680 210,000 352,220 1.6772 1.660 1.660 1.680 1.641 1.660 212,471 1.6577 0.00%
2015-01-19 0 1.680 1.650 1.680 1.650 1.760 960,000 1,658,600 1.7277 1.660 1.631 1.660 1.631 1.740 971,294 1.7076 1.82%
2015-01-16 0 1.650 1.650 1.660 1.650 1.720 634,000 1,060,680 1.6730 1.631 1.631 1.641 1.631 1.700 641,459 1.6535 -1.20%
2015-01-15 0 1.670 1.670 1.710 1.670 1.680 158,000 264,940 1.6768 1.651 1.651 1.690 1.651 1.660 159,859 1.6573 -0.60%
2015-01-14 0 1.680 1.670 1.680 1.680 1.690 258,000 433,640 1.6808 1.660 1.651 1.660 1.660 1.670 261,035 1.6612 -0.59%
2015-01-13 0 1.690 1.690 1.700 1.670 1.750 1,560,000 2,635,720 1.6896 1.670 1.670 1.680 1.651 1.730 1,578,353 1.6699 -2.31%
2015-01-12 0 1.730 1.720 1.740 1.720 1.790 11,817,080 20,980,697 1.7755 1.710 1.700 1.720 1.700 1.769 11,956,104 1.7548 -2.81%
2015-01-09 0 1.780 1.770 1.790 1.690 1.800 14,894,000 26,373,260 1.7707 1.759 1.749 1.769 1.670 1.779 15,069,224 1.7501 5.95%
2015-01-08 0 1.680 1.680 1.700 1.680 1.710 854,000 1,457,120 1.7062 1.660 1.660 1.680 1.660 1.690 864,047 1.6864 -1.18%
2015-01-07 0 1.700 1.690 1.700 1.640 1.750 1,446,000 2,466,380 1.7057 1.680 1.670 1.680 1.621 1.730 1,463,012 1.6858 0.00%
2015-01-06 0 1.700 1.700 1.720 1.690 1.780 6,124,000 10,843,940 1.7707 1.680 1.680 1.700 1.670 1.759 6,196,047 1.7501 0.00%
2015-01-05 0 1.700 1.690 1.710 1.690 1.770 2,132,000 3,628,460 1.7019 1.680 1.670 1.690 1.670 1.749 2,157,082 1.6821 -4.49%
2015-01-02 0 1.780 1.750 1.780 1.740 1.800 570,000 1,004,140 1.7616 1.759 1.730 1.759 1.720 1.779 576,706 1.7412 0.00%
2014-12-31 0 1.780 1.770 1.780 1.650 1.800 1,156,000 1,992,500 1.7236 1.759 1.749 1.759 1.631 1.779 1,169,600 1.7036 4.09%
2014-12-30 0 1.710 1.660 1.710 1.640 1.730 350,000 596,500 1.7043 1.690 1.641 1.690 1.621 1.710 354,118 1.6845 -0.58%
2014-12-29 0 1.720 1.680 1.720 1.710 1.750 594,000 1,019,400 1.7162 1.700 1.660 1.700 1.690 1.730 600,988 1.6962 0.00%
2014-12-24 0 1.720 1.670 1.720 1.710 1.720 28,000 47,960 1.7129 1.700 1.651 1.700 1.690 1.700 28,329 1.6929 -0.58%
2014-12-23 0 1.730 1.690 1.730 1.640 1.740 1,208,000 2,043,940 1.6920 1.710 1.670 1.710 1.621 1.720 1,222,212 1.6723 0.58%
2014-12-22 0 1.720 1.720 1.730 1.650 1.730 31,630,000 53,768,500 1.6999 1.700 1.700 1.710 1.631 1.710 32,002,118 1.6802 4.24%
2014-12-19 0 1.650 1.620 1.650 1.600 1.710 1,482,000 2,425,240 1.6365 1.631 1.601 1.631 1.581 1.690 1,499,435 1.6174 -4.07%
2014-12-18 0 1.720 1.620 1.720 1.580 1.720 1,342,000 2,214,880 1.6504 1.700 1.601 1.700 1.562 1.700 1,357,788 1.6312 1.78%
2014-12-17 0 1.690 1.640 1.690 1.600 1.690 248,000 408,020 1.6452 1.670 1.621 1.670 1.581 1.670 250,918 1.6261 2.42%
2014-12-16 0 1.650 1.650 1.670 1.650 1.690 1,042,000 1,755,920 1.6851 1.631 1.631 1.651 1.631 1.670 1,054,259 1.6655 -1.20%
2014-12-15 0 1.670 1.630 1.670 1.620 1.700 798,000 1,335,360 1.6734 1.651 1.611 1.651 1.601 1.680 807,388 1.6539 -0.60%
2014-12-12 0 1.680 1.680 1.690 1.670 1.740 860,000 1,482,600 1.7240 1.660 1.660 1.670 1.651 1.720 870,118 1.7039 -1.18%
2014-12-11 0 1.700 1.660 1.700 1.600 1.700 940,000 1,577,080 1.6777 1.680 1.641 1.680 1.581 1.680 951,059 1.6582 4.94%
2014-12-10 0 1.620 1.610 1.640 1.570 1.740 2,854,000 4,610,800 1.6156 1.601 1.591 1.621 1.552 1.720 2,887,576 1.5968 -5.26%
2014-12-09 0 1.710 1.680 1.710 1.650 1.760 982,000 1,678,220 1.7090 1.690 1.660 1.690 1.631 1.740 993,553 1.6891 -2.29%
2014-12-08 0 1.750 1.720 1.750 1.680 1.800 1,384,000 2,390,380 1.7272 1.730 1.700 1.730 1.660 1.779 1,400,282 1.7071 -3.31%
2014-12-05 0 1.810 1.800 1.830 1.700 1.950 4,522,000 8,220,440 1.8179 1.789 1.779 1.809 1.680 1.927 4,575,200 1.7967 -6.70%
2014-12-04 0 1.940 1.930 1.940 1.930 2.000 6,704,000 13,196,780 1.9685 1.917 1.908 1.917 1.908 1.977 6,782,871 1.9456 -1.52%
2014-12-03 0 1.970 1.950 1.970 1.900 2.030 3,392,000 6,687,440 1.9715 1.947 1.927 1.947 1.878 2.006 3,431,906 1.9486 2.07%
2014-12-02 0 1.930 1.910 1.930 1.880 1.960 128,000 246,120 1.9228 1.908 1.888 1.908 1.858 1.937 129,506 1.9005 1.58%
2014-12-01 0 1.900 1.870 1.900 1.870 1.950 1,066,000 2,023,580 1.8983 1.878 1.848 1.878 1.848 1.927 1,078,541 1.8762 -2.56%
2014-11-28 0 1.950 1.930 1.960 1.920 1.980 436,000 847,360 1.9435 1.927 1.908 1.937 1.898 1.957 441,129 1.9209 0.52%
2014-11-27 0 1.940 1.930 1.960 1.920 1.970 48,000 93,640 1.9508 1.917 1.908 1.937 1.898 1.947 48,565 1.9281 -1.52%
2014-11-26 0 1.970 1.940 1.970 1.940 2.000 192,000 376,400 1.9604 1.947 1.917 1.947 1.917 1.977 194,259 1.9376 0.00%
2014-11-25 0 1.970 1.950 1.970 1.920 1.990 216,000 422,300 1.9551 1.947 1.927 1.947 1.898 1.967 218,541 1.9324 0.00%
2014-11-24 0 1.970 1.960 1.970 1.920 2.020 4,792,000 9,408,560 1.9634 1.947 1.937 1.947 1.898 1.997 4,848,376 1.9406 -1.01%
2014-11-21 0 1.990 1.960 2.000 1.960 2.000 5,672,000 11,207,440 1.9759 1.967 1.937 1.977 1.937 1.977 5,738,729 1.9529 1.53%
2014-11-20 0 1.960 1.950 1.960 1.950 1.980 1,060,000 2,078,680 1.9610 1.937 1.927 1.937 1.927 1.957 1,072,471 1.9382 -2.00%
2014-11-19 0 2.000 1.970 2.000 1.950 2.000 690,000 1,369,960 1.9854 1.977 1.947 1.977 1.927 1.977 698,118 1.9624 2.56%
2014-11-18 0 1.950 1.950 1.970 1.950 2.000 1,096,000 2,161,380 1.9721 1.927 1.927 1.947 1.927 1.977 1,108,894 1.9491 -1.52%
2014-11-17 0 1.980 1.980 1.990 1.980 2.070 1,448,000 2,923,560 2.0190 1.957 1.957 1.967 1.957 2.046 1,465,035 1.9956 -1.49%
2014-11-14 0 2.010 1.990 2.010 1.990 2.020 936,000 1,876,040 2.0043 1.987 1.967 1.987 1.967 1.997 947,012 1.9810 -0.50%
2014-11-13 0 2.020 2.000 2.030 1.950 2.030 3,322,000 6,618,220 1.9922 1.997 1.977 2.006 1.927 2.006 3,361,082 1.9691 2.54%
2014-11-12 0 1.970 1.970 1.980 1.950 2.000 1,190,000 2,341,580 1.9677 1.947 1.947 1.957 1.927 1.977 1,204,000 1.9448 -1.01%
2014-11-11 0 1.990 1.970 1.990 1.920 2.010 3,232,000 6,364,620 1.9693 1.967 1.947 1.967 1.898 1.987 3,270,024 1.9464 1.53%
2014-11-10 0 1.960 1.950 1.990 1.960 2.050 4,591,000 9,210,980 2.0063 1.937 1.927 1.967 1.937 2.026 4,645,012 1.9830 1.03%
2014-11-07 0 1.940 1.930 1.940 1.890 1.980 7,616,000 14,778,180 1.9404 1.917 1.908 1.917 1.868 1.957 7,705,600 1.9178 1.04%
2014-11-06 0 1.920 1.920 1.930 1.840 1.940 1,400,000 2,646,940 1.8907 1.898 1.898 1.908 1.819 1.917 1,416,471 1.8687 1.05%
2014-11-05 0 1.900 1.850 1.900 1.850 1.940 2,694,000 5,103,260 1.8943 1.878 1.828 1.878 1.828 1.917 2,725,694 1.8723 2.15%
2014-11-04 0 1.860 1.860 1.870 1.750 1.900 2,964,000 5,458,240 1.8415 1.838 1.838 1.848 1.730 1.878 2,998,871 1.8201 6.90%
2014-11-03 0 1.740 1.730 1.750 1.690 1.770 1,900,000 3,307,420 1.7407 1.720 1.710 1.730 1.670 1.749 1,922,353 1.7205 4.82%
2014-10-31 0 1.660 1.660 1.690 1.650 1.690 358,000 597,380 1.6687 1.641 1.641 1.670 1.631 1.670 362,212 1.6493 -1.19%
2014-10-30 0 1.680 1.680 1.700 1.680 1.730 470,000 795,560 1.6927 1.660 1.660 1.680 1.660 1.710 475,529 1.6730 -2.89%
2014-10-29 0 1.730 1.720 1.740 1.680 1.740 986,000 1,682,640 1.7065 1.710 1.700 1.720 1.660 1.720 997,600 1.6867 0.58%
2014-10-28 0 1.720 1.700 1.730 1.680 1.790 1,530,000 2,659,480 1.7382 1.700 1.680 1.710 1.660 1.769 1,548,000 1.7180 0.00%
2014-10-27 0 1.720 1.700 1.720 1.650 1.740 1,184,000 2,017,980 1.7044 1.700 1.680 1.700 1.631 1.720 1,197,929 1.6846 4.88%
2014-10-24 0 1.640 1.640 1.650 1.580 1.640 808,000 1,304,140 1.6140 1.621 1.621 1.631 1.562 1.621 817,506 1.5953 2.50%
2014-10-23 0 1.600 1.590 1.610 1.590 1.620 172,000 275,920 1.6042 1.581 1.572 1.591 1.572 1.601 174,024 1.5855 -1.84%
2014-10-22 0 1.630 1.630 1.640 1.610 1.640 306,000 496,700 1.6232 1.611 1.611 1.621 1.591 1.621 309,600 1.6043 0.62%
2014-10-21 0 1.620 1.600 1.630 1.620 1.680 96,000 156,240 1.6275 1.601 1.581 1.611 1.601 1.660 97,129 1.6086 0.00%
2014-10-20 0 1.620 1.610 1.630 1.610 1.630 208,000 338,220 1.6261 1.601 1.591 1.611 1.591 1.611 210,447 1.6072 0.00%
2014-10-17 0 1.620 1.620 1.670 1.620 1.680 452,000 737,140 1.6308 1.601 1.601 1.651 1.601 1.660 457,318 1.6119 -0.61%
2014-10-16 0 1.630 1.630 1.660 1.630 1.690 72,000 119,040 1.6533 1.611 1.611 1.641 1.611 1.670 72,847 1.6341 -0.61%
2014-10-15 0 1.640 1.640 1.650 1.640 1.680 352,000 581,580 1.6522 1.621 1.621 1.631 1.621 1.660 356,141 1.6330 1.86%
2014-10-14 0 1.610 1.610 1.660 1.600 1.670 542,000 880,060 1.6237 1.591 1.591 1.641 1.581 1.651 548,376 1.6048 -3.01%
2014-10-13 0 1.660 1.630 1.660 1.600 1.690 988,000 1,614,620 1.6342 1.641 1.611 1.641 1.581 1.670 999,624 1.6152 0.61%
2014-10-10 0 1.650 1.640 1.650 1.640 1.710 632,000 1,058,360 1.6746 1.631 1.621 1.631 1.621 1.690 639,435 1.6551 -3.51%
2014-10-09 0 1.710 1.700 1.710 1.630 1.710 796,000 1,344,920 1.6896 1.690 1.680 1.690 1.611 1.690 805,365 1.6700 4.27%
2014-10-08 0 1.640 1.640 1.650 1.600 1.650 360,000 589,860 1.6385 1.621 1.621 1.631 1.581 1.631 364,235 1.6194 1.23%
2014-10-07 0 1.620 1.610 1.630 1.600 1.650 304,000 496,380 1.6328 1.601 1.591 1.611 1.581 1.631 307,576 1.6138 -0.61%
2014-10-06 0 1.630 1.610 1.630 1.560 1.640 190,000 302,800 1.5937 1.611 1.591 1.611 1.542 1.621 192,235 1.5752 1.24%
2014-10-03 0 1.610 1.600 1.630 1.590 1.610 32,000 51,320 1.6038 1.591 1.581 1.611 1.572 1.591 32,376 1.5851 -2.42%
2014-09-30 0 1.650 1.610 1.650 1.580 1.680 442,000 716,500 1.6210 1.631 1.591 1.631 1.562 1.660 447,200 1.6022 1.85%
2014-09-29 0 1.620 1.600 1.620 1.530 1.700 1,970,000 3,170,580 1.6094 1.601 1.581 1.601 1.512 1.680 1,993,176 1.5907 -4.14%
2014-09-26 0 1.690 1.660 1.700 1.640 1.700 1,304,000 2,173,140 1.6665 1.670 1.641 1.680 1.621 1.680 1,319,341 1.6471 0.60%
2014-09-25 0 1.680 1.680 1.700 1.680 1.710 1,160,000 1,965,380 1.6943 1.660 1.660 1.680 1.660 1.690 1,173,647 1.6746 -0.59%
2014-09-24 0 1.690 1.680 1.690 1.680 1.750 838,000 1,434,160 1.7114 1.670 1.660 1.670 1.660 1.730 847,859 1.6915 0.00%
2014-09-23 0 1.690 1.690 1.700 1.690 1.750 930,000 1,587,780 1.7073 1.670 1.670 1.680 1.670 1.730 940,941 1.6874 -3.43%
2014-09-22 0 1.750 1.700 1.750 1.700 1.750 738,000 1,265,540 1.7148 1.730 1.680 1.730 1.680 1.730 746,682 1.6949 0.57%
2014-09-19 0 1.740 1.740 1.750 1.700 1.770 1,098,000 1,903,300 1.7334 1.720 1.720 1.730 1.680 1.749 1,110,918 1.7133 0.58%
2014-09-18 0 1.730 1.720 1.730 1.720 1.750 1,150,000 1,999,500 1.7387 1.710 1.700 1.710 1.700 1.730 1,163,529 1.7185 -1.14%
2014-09-17 0 1.750 1.740 1.750 1.730 1.790 1,082,000 1,892,140 1.7487 1.730 1.720 1.730 1.710 1.769 1,094,729 1.7284 0.00%
2014-09-16 0 1.750 1.730 1.770 1.730 1.800 1,228,000 2,158,560 1.7578 1.730 1.710 1.749 1.710 1.779 1,242,447 1.7373 0.00%
2014-09-15 0 1.750 1.740 1.760 1.700 1.770 718,000 1,249,920 1.7408 1.730 1.720 1.740 1.680 1.749 726,447 1.7206 1.74%
2014-09-12 0 1.720 1.720 1.730 1.710 1.720 272,000 466,640 1.7156 1.700 1.700 1.710 1.690 1.700 275,200 1.6956 0.58%
2014-09-11 0 1.710 1.700 1.720 1.690 1.720 430,000 731,240 1.7006 1.690 1.680 1.700 1.670 1.700 435,059 1.6808 0.59%
2014-09-10 0 1.700 1.690 1.700 1.670 1.750 1,526,000 2,591,800 1.6984 1.680 1.670 1.680 1.651 1.730 1,543,953 1.6787 -3.95%
2014-09-08 0 1.770 1.770 1.780 1.750 1.800 766,000 1,352,160 1.7652 1.749 1.749 1.759 1.730 1.779 775,012 1.7447 0.00%
2014-09-05 0 1.770 1.770 1.780 1.760 2.000 4,536,000 8,353,740 1.8417 1.749 1.749 1.759 1.740 1.977 4,589,365 1.8202 -3.80%
2014-09-04 1 1.840 1.820 1.850 1.640 1.960 5,560,000 10,080,000 1.8129 1.819 1.799 1.828 1.621 1.937 5,625,412 1.7919 11.52%
2014-09-03 0 1.650 1.640 1.650 1.640 1.690 2,024,000 3,347,020 1.6537 1.631 1.621 1.631 1.621 1.670 2,047,812 1.6344 -2.94%
2014-09-02 0 1.700 1.690 1.700 1.650 1.760 1,940,000 3,330,560 1.7168 1.680 1.670 1.680 1.631 1.740 1,962,824 1.6968 0.00%
2014-09-01 0 1.700 1.690 1.700 1.570 1.730 11,610,000 19,195,330 1.6533 1.680 1.670 1.680 1.552 1.710 11,746,588 1.6341 0.59%
2014-08-29 0 1.690 1.680 1.690 1.580 1.720 15,526,000 25,225,640 1.6247 1.670 1.660 1.670 1.562 1.700 15,708,659 1.6058 0.60%
2014-08-28 0 1.680 1.680 1.690 1.620 1.890 27,313,000 48,675,950 1.7822 1.660 1.660 1.670 1.601 1.868 27,634,329 1.7614 -6.67%
2014-08-27 0 1.800 1.760 1.800 1.760 1.960 35,422,000 66,072,160 1.8653 1.779 1.740 1.779 1.740 1.937 35,838,729 1.8436 -6.74%
2014-08-26 0 1.930 1.950 1.970 1.880 2.020 21,202,000 41,301,330 1.9480 1.908 1.927 1.947 1.858 1.997 21,451,435 1.9253 -3.50%
2014-08-25 0 2.000 1.960 2.000 1.850 2.180 31,718,000 64,662,636 2.0387 1.977 1.937 1.977 1.828 2.155 32,091,153 2.0150 -2.91%
2014-08-22 0 2.060 2.070 2.080 1.920 2.110 41,900,000 84,434,380 2.0151 2.036 2.046 2.056 1.898 2.085 42,392,941 1.9917 0.00%
2014-08-21 0 2.060 2.040 2.080 2.040 2.180 10,614,000 22,446,440 2.1148 2.036 2.016 2.056 2.016 2.155 10,738,871 2.0902 -4.19%
2014-08-20 0 2.150 2.140 2.150 2.060 2.270 13,996,000 30,200,420 2.1578 2.125 2.115 2.125 2.036 2.244 14,160,659 2.1327 0.47%
2014-08-19 0 2.140 2.130 2.150 1.750 2.250 21,994,000 43,192,760 1.9638 2.115 2.105 2.125 1.730 2.224 22,252,753 1.9410 16.30%
2014-08-18 0 1.840 1.830 1.840 1.620 1.890 21,170,000 36,315,120 1.7154 1.819 1.809 1.819 1.601 1.868 21,419,059 1.6955 12.20%
2014-08-15 0 1.640 1.620 1.640 1.610 1.660 7,100,000 11,562,580 1.6285 1.621 1.601 1.621 1.591 1.641 7,183,529 1.6096 0.00%
2014-08-14 0 1.640 1.640 1.650 1.590 1.680 9,278,000 15,135,700 1.6314 1.621 1.621 1.631 1.572 1.660 9,387,153 1.6124 0.00%
2014-08-13 0 1.640 1.640 1.650 1.540 1.650 7,716,000 12,330,820 1.5981 1.621 1.621 1.631 1.522 1.631 7,806,776 1.5795 3.14%
2014-08-12 0 1.590 1.580 1.590 1.580 1.670 4,802,000 7,803,820 1.6251 1.572 1.562 1.572 1.562 1.651 4,858,494 1.6062 -2.45%
2014-08-11 0 1.630 1.620 1.630 1.580 1.690 6,044,000 9,818,140 1.6244 1.611 1.601 1.611 1.562 1.670 6,115,106 1.6056 -2.40%
2014-08-08 0 1.670 1.660 1.670 1.600 1.700 3,916,000 6,457,000 1.6489 1.651 1.641 1.651 1.581 1.680 3,962,071 1.6297 3.09%
2014-08-07 0 1.620 1.630 1.650 1.560 1.700 6,188,000 10,095,880 1.6315 1.601 1.611 1.631 1.542 1.680 6,260,800 1.6126 -4.14%
2014-08-06 0 1.690 1.680 1.690 1.610 1.750 11,130,000 18,611,920 1.6722 1.670 1.660 1.670 1.591 1.730 11,260,941 1.6528 6.96%
2014-08-05 0 1.580 1.570 1.580 1.500 1.600 6,918,000 10,762,280 1.5557 1.562 1.552 1.562 1.483 1.581 6,999,388 1.5376 3.95%
2014-08-04 0 1.520 1.520 1.530 1.450 1.650 3,288,000 5,100,070 1.5511 1.502 1.502 1.512 1.433 1.631 3,326,682 1.5331 -4.40%
2014-08-01 0 1.590 1.580 1.590 1.500 1.600 4,030,000 6,189,540 1.5359 1.572 1.562 1.572 1.483 1.581 4,077,412 1.5180 1.92%
2014-07-31 0 1.560 1.550 1.560 1.540 1.590 3,224,000 5,035,700 1.5619 1.542 1.532 1.542 1.522 1.572 3,261,929 1.5438 0.65%
2014-07-30 0 1.550 1.550 1.560 1.530 1.620 2,222,000 3,500,020 1.5752 1.532 1.532 1.542 1.512 1.601 2,248,141 1.5569 -2.52%
2014-07-29 0 1.590 1.570 1.590 1.510 1.610 3,746,000 5,872,120 1.5676 1.572 1.552 1.572 1.492 1.591 3,790,071 1.5493 -1.85%
2014-07-28 0 1.620 1.590 1.620 1.530 1.620 2,008,000 3,186,200 1.5868 1.601 1.572 1.601 1.512 1.601 2,031,624 1.5683 3.85%
2014-07-25 0 1.560 1.540 1.560 1.520 1.610 2,390,000 3,731,980 1.5615 1.542 1.522 1.542 1.502 1.591 2,418,118 1.5433 4.00%
2014-07-24 0 1.500 1.480 1.490 1.480 1.680 3,422,000 5,464,480 1.5969 1.483 1.463 1.473 1.463 1.660 3,462,259 1.5783 -10.18%
2014-07-23 0 1.670 1.660 1.670 1.630 1.730 2,286,000 3,792,860 1.6592 1.651 1.641 1.651 1.611 1.710 2,312,894 1.6399 -0.60%
2014-07-22 0 1.680 1.660 1.680 1.630 1.740 2,710,000 4,487,820 1.6560 1.660 1.641 1.660 1.611 1.720 2,741,882 1.6368 0.00%
2014-07-21 0 1.680 1.660 1.680 1.650 1.710 2,200,000 3,685,160 1.6751 1.660 1.641 1.660 1.631 1.690 2,225,882 1.6556 1.82%
2014-07-18 0 1.650 1.640 1.660 1.610 1.660 3,108,000 5,082,120 1.6352 1.631 1.621 1.641 1.591 1.641 3,144,565 1.6162 -0.60%
2014-07-17 0 1.660 1.650 1.660 1.600 1.680 2,410,000 3,997,160 1.6586 1.641 1.631 1.641 1.581 1.660 2,438,353 1.6393 2.47%
2014-07-16 0 1.620 1.610 1.650 1.610 1.740 2,898,000 4,853,260 1.6747 1.601 1.591 1.631 1.591 1.720 2,932,094 1.6552 -4.14%
2014-07-15 0 1.690 1.670 1.690 1.630 1.700 2,652,000 4,385,380 1.6536 1.670 1.651 1.670 1.611 1.680 2,683,200 1.6344 3.05%
2014-07-14 0 1.640 1.630 1.660 1.630 1.770 3,420,000 5,712,260 1.6703 1.621 1.611 1.641 1.611 1.749 3,460,235 1.6508 -1.20%
2014-07-11 0 1.660 1.650 1.700 1.660 1.710 2,078,000 3,508,560 1.6884 1.641 1.631 1.680 1.641 1.690 2,102,447 1.6688 -0.60%
2014-07-10 0 1.670 1.640 1.690 1.640 1.770 2,192,000 3,732,240 1.7027 1.651 1.621 1.670 1.621 1.749 2,217,788 1.6829 -4.02%
2014-07-09 0 1.740 1.720 1.750 1.720 1.830 42,034,000 68,767,740 1.6360 1.720 1.700 1.730 1.700 1.809 42,528,518 1.6170 -4.40%
2014-07-08 0 1.820 1.810 1.820 1.740 1.850 1,538,000 2,754,800 1.7912 1.799 1.789 1.799 1.720 1.828 1,556,094 1.7703 1.68%
2014-07-07 0 1.790 1.790 1.800 1.690 1.900 3,302,000 5,885,260 1.7823 1.769 1.769 1.779 1.670 1.878 3,340,847 1.7616 -1.10%
2014-07-04 0 1.810 1.740 1.800 1.730 1.840 2,718,000 4,833,540 1.7783 1.789 1.720 1.779 1.710 1.819 2,749,976 1.7577 0.56%
2014-07-03 0 1.800 1.780 1.800 1.690 1.820 2,400,000 4,224,420 1.7602 1.779 1.759 1.779 1.670 1.799 2,428,235 1.7397 2.27%
2014-07-02 0 1.760 1.750 1.760 1.690 1.790 2,740,000 4,788,240 1.7475 1.740 1.730 1.740 1.670 1.769 2,772,235 1.7272 -2.22%
2014-06-30 0 1.800 1.790 1.800 1.750 1.800 1,942,000 3,423,580 1.7629 1.779 1.769 1.779 1.730 1.779 1,964,847 1.7424 0.00%
2014-06-27 0 1.800 1.790 1.800 1.650 1.800 678,000 1,156,980 1.7065 1.779 1.769 1.779 1.631 1.779 685,976 1.6866 4.65%
2014-06-26 0 1.720 1.710 1.730 1.620 1.840 5,406,000 9,459,500 1.7498 1.700 1.690 1.710 1.601 1.819 5,469,600 1.7295 -4.44%
2014-06-25 0 1.800 1.790 1.800 1.790 1.880 2,278,000 4,185,280 1.8373 1.779 1.769 1.779 1.769 1.858 2,304,800 1.8159 -4.26%
2014-06-24 0 1.880 1.880 1.890 1.860 1.950 3,242,000 6,139,680 1.8938 1.858 1.858 1.868 1.838 1.927 3,280,141 1.8718 -2.59%
2014-06-23 0 1.930 1.930 1.950 1.770 2.000 7,690,000 13,947,400 1.8137 1.908 1.908 1.927 1.749 1.977 7,780,471 1.7926 9.04%
2014-06-20 0 1.770 1.760 1.770 1.720 1.810 3,720,000 6,529,600 1.7553 1.749 1.740 1.749 1.700 1.789 3,763,765 1.7349 0.00%
2014-06-19 0 1.770 1.750 1.770 1.710 1.800 1,872,000 3,277,200 1.7506 1.749 1.730 1.749 1.690 1.779 1,894,024 1.7303 0.00%
2014-06-18 0 1.770 1.760 1.770 1.700 1.790 3,250,000 5,732,280 1.7638 1.749 1.740 1.749 1.680 1.769 3,288,235 1.7433 2.91%
2014-06-17 0 1.720 1.710 1.720 1.650 1.750 626,000 1,063,220 1.6984 1.700 1.690 1.700 1.631 1.730 633,365 1.6787 1.18%
2014-06-16 0 1.700 1.690 1.700 1.700 1.790 810,000 1,391,200 1.7175 1.680 1.670 1.680 1.680 1.769 819,529 1.6976 -2.86%
2014-06-13 0 1.750 1.730 1.750 1.720 1.790 972,000 1,694,800 1.7436 1.730 1.710 1.730 1.700 1.769 983,435 1.7233 -0.57%
2014-06-12 0 1.760 1.730 1.760 1.720 1.770 1,268,000 2,224,440 1.7543 1.740 1.710 1.740 1.700 1.749 1,282,918 1.7339 1.73%
2014-06-11 0 1.730 1.700 1.740 1.720 1.760 344,000 596,900 1.7352 1.710 1.680 1.720 1.700 1.740 348,047 1.7150 1.76%
2014-06-10 0 1.700 1.690 1.700 1.690 1.740 674,000 1,155,320 1.7141 1.680 1.670 1.680 1.670 1.720 681,929 1.6942 -1.16%
2014-06-09 0 1.720 1.690 1.720 1.660 1.720 348,000 592,400 1.7023 1.700 1.670 1.700 1.641 1.700 352,094 1.6825 3.61%
2014-06-06 0 1.660 1.660 1.690 1.650 1.700 136,000 230,340 1.6937 1.641 1.641 1.670 1.631 1.680 137,600 1.6740 1.22%
2014-06-05 0 1.640 1.630 1.700 1.620 1.700 268,000 451,280 1.6839 1.621 1.611 1.680 1.601 1.680 271,153 1.6643 -3.53%
2014-06-04 0 1.700 1.630 1.700 - - 0 0 - 1.680 1.611 1.680 - - 0 - 0.00%
2014-06-03 0 1.700 1.650 1.720 1.640 1.750 10,088,000 17,226,880 1.7077 1.680 1.631 1.700 1.621 1.730 10,206,682 1.6878 0.00%
2014-05-30 0 1.700 1.680 1.700 1.680 1.700 132,000 222,440 1.6852 1.680 1.660 1.680 1.660 1.680 133,553 1.6656 0.00%
2014-05-29 0 1.700 1.690 1.720 1.700 1.730 112,000 191,660 1.7113 1.680 1.670 1.700 1.680 1.710 113,318 1.6914 -0.58%
2014-05-28 0 1.710 1.690 1.740 1.710 1.760 554,000 959,280 1.7316 1.690 1.670 1.720 1.690 1.740 560,518 1.7114 -3.39%
2014-05-27 0 1.770 1.770 1.780 1.710 1.800 422,000 742,440 1.7593 1.749 1.749 1.759 1.690 1.779 426,965 1.7389 4.12%
2014-05-26 0 1.700 1.680 1.720 1.700 1.730 34,000 58,060 1.7076 1.680 1.660 1.700 1.680 1.710 34,400 1.6878 -1.16%
2014-05-23 0 1.720 1.720 1.760 1.690 1.800 400,000 700,300 1.7508 1.700 1.700 1.740 1.670 1.779 404,706 1.7304 -2.27%
2014-05-22 0 1.760 1.700 1.770 1.710 1.780 234,000 412,640 1.7634 1.740 1.680 1.749 1.690 1.759 236,753 1.7429 -1.12%
2014-05-21 0 1.780 1.670 1.780 1.740 1.800 114,000 199,780 1.7525 1.759 1.651 1.759 1.720 1.779 115,341 1.7321 2.30%
2014-05-20 0 1.740 1.740 1.770 1.720 1.860 1,206,000 2,147,620 1.7808 1.720 1.720 1.749 1.700 1.838 1,220,188 1.7601 2.96%
2014-05-19 0 1.690 1.690 1.720 1.660 1.750 290,000 498,680 1.7196 1.670 1.670 1.700 1.641 1.730 293,412 1.6996 -0.59%
2014-05-16 0 1.700 1.640 1.710 1.640 1.710 262,000 439,100 1.6760 1.680 1.621 1.690 1.621 1.690 265,082 1.6565 0.00%
2014-05-15 0 1.700 1.650 1.700 1.620 1.700 238,000 394,960 1.6595 1.680 1.631 1.680 1.601 1.680 240,800 1.6402 0.59%
2014-05-14 0 1.690 1.620 1.690 1.610 1.710 284,000 471,840 1.6614 1.670 1.601 1.670 1.591 1.690 287,341 1.6421 0.60%
2014-05-13 0 1.680 1.670 1.720 1.670 1.750 188,000 320,260 1.7035 1.660 1.651 1.700 1.651 1.730 190,212 1.6837 -4.00%
2014-05-12 0 1.750 1.650 1.750 1.650 1.770 260,000 446,720 1.7182 1.730 1.631 1.730 1.631 1.749 263,059 1.6982 0.00%
2014-05-09 0 1.750 1.710 1.740 1.700 1.810 968,000 1,704,360 1.7607 1.730 1.690 1.720 1.680 1.789 979,388 1.7402 -2.78%
2014-05-08 0 1.800 1.790 1.800 1.690 1.800 522,000 921,820 1.7659 1.779 1.769 1.779 1.670 1.779 528,141 1.7454 5.88%
2014-05-07 0 1.700 1.700 1.790 1.650 1.800 342,000 595,680 1.7418 1.680 1.680 1.769 1.631 1.779 346,024 1.7215 0.00%
2014-05-05 0 1.700 1.680 1.700 1.660 1.800 750,000 1,263,660 1.6849 1.680 1.660 1.680 1.641 1.779 758,824 1.6653 -2.86%
2014-05-02 0 1.750 1.710 1.750 1.450 1.790 512,000 838,140 1.6370 1.730 1.690 1.730 1.433 1.769 518,024 1.6180 22.38%
2014-04-30 0 1.430 1.430 1.460 1.430 1.490 90,000 130,140 1.4460 1.413 1.413 1.443 1.413 1.473 91,059 1.4292 -4.03%
2014-04-29 0 1.490 1.460 1.500 1.460 1.550 136,000 202,180 1.4866 1.473 1.443 1.483 1.443 1.532 137,600 1.4693 2.05%
2014-04-28 0 1.460 1.460 1.470 1.460 1.500 134,000 197,400 1.4731 1.443 1.443 1.453 1.443 1.483 135,576 1.4560 -4.58%
2014-04-25 0 1.530 1.500 1.530 1.430 1.580 154,000 231,260 1.5017 1.512 1.483 1.512 1.413 1.562 155,812 1.4842 -0.65%
2014-04-24 0 1.540 1.540 1.600 1.520 1.580 124,000 195,060 1.5731 1.522 1.522 1.581 1.502 1.562 125,459 1.5548 -2.53%
2014-04-23 0 1.580 1.530 1.580 1.520 1.700 150,000 236,180 1.5745 1.562 1.512 1.562 1.502 1.680 151,765 1.5562 1.94%
2014-04-22 0 1.550 1.520 1.560 1.460 1.560 1,542,000 2,333,540 1.5133 1.532 1.502 1.542 1.443 1.542 1,560,141 1.4957 3.33%
2014-04-17 0 1.500 1.500 1.550 1.490 1.580 32,000 48,620 1.5194 1.483 1.483 1.532 1.473 1.562 32,376 1.5017 0.67%
2014-04-16 0 1.490 1.460 1.510 1.450 1.560 86,000 128,900 1.4988 1.473 1.443 1.492 1.433 1.542 87,012 1.4814 -3.25%
2014-04-15 0 1.540 1.520 1.550 1.530 1.620 656,000 1,012,620 1.5436 1.522 1.502 1.532 1.512 1.601 663,718 1.5257 -1.28%
2014-04-14 0 1.560 1.560 1.610 1.550 1.610 270,000 425,360 1.5754 1.542 1.542 1.591 1.532 1.591 273,176 1.5571 -4.29%
2014-04-11 0 1.630 1.620 1.650 1.630 1.800 1,078,000 1,859,460 1.7249 1.611 1.601 1.631 1.611 1.779 1,090,682 1.7049 -6.86%
2014-04-10 0 1.750 1.740 1.750 1.720 1.810 662,000 1,161,380 1.7544 1.730 1.720 1.730 1.700 1.789 669,788 1.7340 2.34%
2014-04-09 0 1.710 1.710 1.720 1.710 1.730 176,000 302,260 1.7174 1.690 1.690 1.700 1.690 1.710 178,071 1.6974 -0.58%
2014-04-08 0 1.720 1.720 1.760 1.700 1.730 152,000 262,800 1.7289 1.700 1.700 1.740 1.680 1.710 153,788 1.7088 -2.82%
2014-04-07 0 1.770 1.720 1.780 1.700 1.820 1,362,000 2,385,480 1.7515 1.749 1.700 1.759 1.680 1.799 1,378,024 1.7311 4.73%
2014-04-04 0 1.690 1.690 1.720 1.620 1.780 204,000 344,820 1.6903 1.670 1.670 1.700 1.601 1.759 206,400 1.6706 1.20%
2014-04-03 0 1.670 1.670 1.680 1.670 1.720 254,000 425,940 1.6769 1.651 1.651 1.660 1.651 1.700 256,988 1.6574 0.00%
2014-04-02 0 1.670 1.660 1.690 1.600 1.700 612,000 1,008,400 1.6477 1.651 1.641 1.670 1.581 1.680 619,200 1.6286 7.05%
2014-04-01 0 1.560 1.550 1.590 1.350 1.590 752,000 1,123,600 1.4941 1.542 1.532 1.572 1.334 1.572 760,847 1.4768 13.87%
2014-03-31 0 1.370 1.350 1.400 1.340 1.380 260,000 351,360 1.3514 1.354 1.334 1.384 1.324 1.364 263,059 1.3357 -0.72%
2014-03-28 0 1.380 1.360 1.380 1.350 1.420 510,000 702,300 1.3771 1.364 1.344 1.364 1.334 1.403 516,000 1.3610 -2.82%
2014-03-27 0 1.420 1.410 1.440 1.320 1.420 218,000 299,220 1.3726 1.403 1.394 1.423 1.305 1.403 220,565 1.3566 2.16%
2014-03-26 0 1.390 1.370 1.390 1.330 1.390 96,000 130,660 1.3610 1.374 1.354 1.374 1.315 1.374 97,129 1.3452 1.46%
2014-03-25 0 1.370 1.330 1.370 1.300 1.370 412,000 558,540 1.3557 1.354 1.315 1.354 1.285 1.354 416,847 1.3399 0.00%
2014-03-24 0 1.370 1.350 1.370 1.350 1.540 1,894,000 2,680,900 1.4155 1.354 1.334 1.354 1.334 1.522 1,916,282 1.3990 -9.27%
2014-03-21 0 1.510 1.500 1.530 1.480 1.660 1,060,000 1,676,240 1.5814 1.492 1.483 1.512 1.463 1.641 1,072,471 1.5630 -5.03%
2014-03-20 0 1.590 1.570 1.610 1.570 1.690 390,000 631,140 1.6183 1.572 1.552 1.591 1.552 1.670 394,588 1.5995 -4.22%
2014-03-19 0 1.660 1.660 1.670 1.660 1.750 642,000 1,082,020 1.6854 1.641 1.641 1.651 1.641 1.730 649,553 1.6658 -4.05%
2014-03-18 0 1.730 1.730 1.740 1.600 1.750 454,000 754,880 1.6627 1.710 1.710 1.720 1.581 1.730 459,341 1.6434 0.58%
2014-03-17 0 1.720 1.670 1.730 1.620 1.780 1,062,000 1,795,760 1.6909 1.700 1.651 1.710 1.601 1.759 1,074,494 1.6713 1.78%
2014-03-14 0 1.690 1.660 1.700 1.550 1.700 386,000 638,620 1.6545 1.670 1.641 1.680 1.532 1.680 390,541 1.6352 -1.74%
2014-03-13 0 1.720 1.680 1.720 1.720 1.820 238,000 416,580 1.7503 1.700 1.660 1.700 1.700 1.799 240,800 1.7300 -3.91%
2014-03-12 0 1.790 1.740 1.790 1.620 1.810 542,000 959,200 1.7697 1.769 1.720 1.769 1.601 1.789 548,376 1.7492 -0.56%
2014-03-11 0 1.800 1.800 1.860 1.800 1.880 878,000 1,603,920 1.8268 1.779 1.779 1.838 1.779 1.858 888,329 1.8055 -2.70%
2014-03-10 0 1.850 1.810 1.860 1.780 1.860 858,000 1,549,240 1.8056 1.828 1.789 1.838 1.759 1.838 868,094 1.7846 -1.60%
2014-03-07 0 1.880 1.830 1.900 1.650 1.890 1,450,000 2,590,800 1.7868 1.858 1.809 1.878 1.631 1.868 1,467,059 1.7660 3.87%
2014-03-06 0 1.810 1.810 1.850 1.800 1.950 1,036,000 1,966,840 1.8985 1.789 1.789 1.828 1.779 1.927 1,048,188 1.8764 -7.18%
2014-03-05 0 1.950 1.940 1.960 1.940 2.000 258,000 505,780 1.9604 1.927 1.917 1.937 1.917 1.977 261,035 1.9376 -2.50%
2014-03-04 0 2.000 1.980 2.000 1.950 2.010 510,000 1,013,860 1.9880 1.977 1.957 1.977 1.927 1.987 516,000 1.9648 1.01%
2014-03-03 0 1.980 1.980 2.000 1.960 2.030 134,000 266,260 1.9870 1.957 1.957 1.977 1.937 2.006 135,576 1.9639 -1.00%
2014-02-28 0 2.000 1.960 2.000 1.970 2.030 432,000 862,600 1.9968 1.977 1.937 1.977 1.947 2.006 437,082 1.9735 1.01%
2014-02-27 0 1.980 1.980 2.000 1.980 2.030 220,000 441,940 2.0088 1.957 1.957 1.977 1.957 2.006 222,588 1.9855 1.02%
2014-02-26 0 1.960 1.960 2.000 1.950 2.030 580,000 1,155,100 1.9916 1.937 1.937 1.977 1.927 2.006 586,824 1.9684 -2.00%
2014-02-25 0 2.000 1.990 2.000 1.970 2.000 784,000 1,561,840 1.9921 1.977 1.967 1.977 1.947 1.977 793,224 1.9690 0.00%
2014-02-24 0 2.000 2.000 2.050 2.000 2.060 244,000 494,940 2.0284 1.977 1.977 2.026 1.977 2.036 246,871 2.0049 -2.44%
2014-02-21 0 2.050 2.010 2.080 1.950 2.080 180,000 363,880 2.0216 2.026 1.987 2.056 1.927 2.056 182,118 1.9980 0.99%
2014-02-20 0 2.030 2.030 2.050 2.030 2.080 666,000 1,361,100 2.0437 2.006 2.006 2.026 2.006 2.056 673,835 2.0199 -0.98%
2014-02-19 0 2.050 2.050 2.060 2.000 2.080 172,000 353,000 2.0523 2.026 2.026 2.036 1.977 2.056 174,024 2.0285 -0.97%
2014-02-18 0 2.070 2.010 2.050 1.990 2.090 742,000 1,530,100 2.0621 2.046 1.987 2.026 1.967 2.066 750,729 2.0382 1.97%
2014-02-17 0 2.030 2.010 2.030 1.970 2.040 388,000 779,460 2.0089 2.006 1.987 2.006 1.947 2.016 392,565 1.9856 1.00%
2014-02-14 0 2.010 1.980 2.010 1.980 2.100 374,000 750,820 2.0075 1.987 1.957 1.987 1.957 2.076 378,400 1.9842 1.52%
2014-02-13 0 1.980 1.980 1.990 1.980 2.200 1,690,000 3,451,900 2.0425 1.957 1.957 1.967 1.957 2.174 1,709,882 2.0188 -1.49%
2014-02-12 0 2.010 1.990 2.010 1.920 2.040 2,468,000 4,943,540 2.0031 1.987 1.967 1.987 1.898 2.016 2,497,035 1.9798 4.69%
2014-02-11 0 1.920 1.920 1.990 1.900 1.990 742,000 1,441,060 1.9421 1.898 1.898 1.967 1.878 1.967 750,729 1.9195 -4.00%
2014-02-10 0 2.000 1.980 2.000 1.960 2.020 770,000 1,539,620 1.9995 1.977 1.957 1.977 1.937 1.997 779,059 1.9763 -0.99%
2014-02-07 0 2.020 1.990 2.040 1.900 2.080 208,000 405,840 1.9512 1.997 1.967 2.016 1.878 2.056 210,447 1.9285 2.54%
2014-02-06 0 1.970 1.950 1.980 1.950 2.000 196,000 385,240 1.9655 1.947 1.927 1.957 1.927 1.977 198,306 1.9427 -1.50%
2014-02-05 0 2.000 1.970 2.020 1.970 2.200 832,000 1,723,980 2.0721 1.977 1.947 1.997 1.947 2.174 841,788 2.0480 -4.76%
2014-02-04 0 2.100 2.070 2.100 1.930 2.100 214,000 431,860 2.0180 2.076 2.046 2.076 1.908 2.076 216,518 1.9946 6.60%
2014-01-30 0 1.970 1.920 1.970 1.920 2.000 108,000 209,120 1.9363 1.947 1.898 1.947 1.898 1.977 109,271 1.9138 0.51%
2014-01-29 0 1.960 1.960 2.000 1.960 2.100 978,000 1,979,980 2.0245 1.937 1.937 1.977 1.937 2.076 989,506 2.0010 -4.85%
2014-01-28 0 2.060 2.020 2.080 1.980 2.060 400,000 811,300 2.0283 2.036 1.997 2.056 1.957 2.036 404,706 2.0047 3.00%
2014-01-27 0 2.000 2.000 2.030 1.850 2.030 1,872,000 3,630,056 1.9391 1.977 1.977 2.006 1.828 2.006 1,894,024 1.9166 0.00%
2014-01-24 0 2.000 1.980 2.010 1.960 2.070 1,097,000 2,199,440 2.0050 1.977 1.957 1.987 1.937 2.046 1,109,906 1.9816 -0.99%
2014-01-23 0 2.020 1.990 2.000 1.970 2.100 2,749,000 5,579,860 2.0298 1.997 1.967 1.977 1.947 2.076 2,781,341 2.0062 -3.35%
2014-01-22 0 2.090 2.070 2.150 1.960 2.330 1,956,000 4,135,660 2.1143 2.066 2.046 2.125 1.937 2.303 1,979,012 2.0898 -3.69%
2014-01-21 0 2.170 2.120 2.200 2.120 2.360 1,418,000 3,139,940 2.2143 2.145 2.095 2.174 2.095 2.333 1,434,682 2.1886 -5.24%
2014-01-20 0 2.290 2.290 2.300 2.210 2.370 2,401,700 5,508,931 2.2938 2.263 2.263 2.273 2.184 2.342 2,429,955 2.2671 -3.78%
2014-01-17 0 2.380 2.290 2.380 2.200 2.400 2,626,000 6,082,900 2.3164 2.352 2.263 2.352 2.174 2.372 2,656,894 2.2895 4.39%
2014-01-16 0 2.280 2.280 2.290 2.200 2.540 3,586,000 8,362,300 2.3319 2.253 2.253 2.263 2.174 2.510 3,628,188 2.3048 -10.24%
2014-01-15 0 2.540 2.510 2.550 2.470 2.650 3,306,000 8,326,300 2.5185 2.510 2.481 2.520 2.441 2.619 3,344,894 2.4893 -4.15%
2014-01-14 0 2.650 2.650 2.670 2.550 2.750 1,780,000 4,825,280 2.7108 2.619 2.619 2.639 2.520 2.718 1,800,941 2.6793 2.71%
2014-01-13 0 2.580 2.580 2.590 2.510 2.640 704,000 1,789,140 2.5414 2.550 2.550 2.560 2.481 2.609 712,282 2.5118 2.79%
2014-01-10 0 2.510 2.510 2.580 2.480 2.790 4,482,000 11,701,440 2.6108 2.481 2.481 2.550 2.451 2.758 4,534,729 2.5804 -7.04%
2014-01-09 0 2.700 2.700 2.710 2.400 2.730 6,082,000 16,053,880 2.6396 2.669 2.669 2.678 2.372 2.698 6,153,553 2.6089 12.97%
2014-01-08 0 2.390 2.340 2.390 2.020 2.400 4,034,000 9,067,040 2.2477 2.362 2.313 2.362 1.997 2.372 4,081,459 2.2215 13.81%
2014-01-07 0 2.100 2.090 2.100 2.100 2.330 2,766,000 5,994,360 2.1672 2.076 2.066 2.076 2.076 2.303 2,798,541 2.1420 -5.83%
2014-01-06 0 2.230 2.220 2.240 2.050 2.370 5,902,000 13,044,360 2.2102 2.204 2.194 2.214 2.026 2.342 5,971,435 2.1845 9.31%
2014-01-03 0 2.040 2.050 2.060 1.760 2.040 4,076,000 7,980,180 1.9578 2.016 2.026 2.036 1.740 2.016 4,123,953 1.9351 12.71%
2014-01-02 0 1.810 1.780 1.830 1.690 1.870 818,000 1,470,920 1.7982 1.789 1.759 1.809 1.670 1.848 827,624 1.7773 5.85%
2013-12-31 0 1.710 1.710 1.740 1.700 1.720 146,000 249,620 1.7097 1.690 1.690 1.720 1.680 1.700 147,718 1.6898 1.79%
2013-12-30 0 1.680 1.680 1.710 1.670 1.730 476,000 806,420 1.6942 1.660 1.660 1.690 1.651 1.710 481,600 1.6745 -2.89%
2013-12-27 0 1.730 1.730 1.760 1.730 1.760 536,000 938,900 1.7517 1.710 1.710 1.740 1.710 1.740 542,306 1.7313 -1.14%
2013-12-24 0 1.750 1.730 1.820 1.750 1.760 144,000 252,240 1.7517 1.730 1.710 1.799 1.730 1.740 145,694 1.7313 0.00%
2013-12-23 0 1.750 1.720 1.750 1.700 1.820 990,000 1,740,900 1.7585 1.730 1.700 1.730 1.680 1.799 1,001,647 1.7380 -1.69%
2013-12-20 0 1.780 1.740 1.780 1.730 1.780 318,000 556,160 1.7489 1.759 1.720 1.759 1.710 1.759 321,741 1.7286 0.00%
2013-12-19 0 1.780 1.740 1.780 1.680 1.850 1,548,000 2,779,520 1.7956 1.759 1.720 1.759 1.660 1.828 1,566,212 1.7747 0.00%
2013-12-18 0 1.780 1.770 1.780 1.650 1.790 1,670,000 2,896,760 1.7346 1.759 1.749 1.759 1.631 1.769 1,689,647 1.7144 2.30%
2013-12-17 0 1.740 1.730 1.740 1.680 1.880 5,110,000 8,987,400 1.7588 1.720 1.710 1.720 1.660 1.858 5,170,118 1.7383 5.45%
2013-12-16 0 1.650 1.650 1.690 1.610 1.730 1,028,000 1,723,260 1.6763 1.631 1.631 1.670 1.591 1.710 1,040,094 1.6568 -0.60%
2013-12-13 0 1.660 1.620 1.660 1.580 1.670 366,000 599,800 1.6388 1.641 1.601 1.641 1.562 1.651 370,306 1.6197 5.06%
2013-12-12 0 1.580 1.580 1.600 1.580 1.670 76,000 122,600 1.6132 1.562 1.562 1.581 1.562 1.651 76,894 1.5944 -4.24%
2013-12-11 0 1.650 1.630 1.670 1.550 1.670 82,000 132,340 1.6139 1.631 1.611 1.651 1.532 1.651 82,965 1.5951 0.00%
2013-12-10 0 1.650 1.570 1.650 1.630 1.690 718,000 1,188,380 1.6551 1.631 1.552 1.631 1.611 1.670 726,447 1.6359 1.23%
2013-12-09 0 1.630 1.570 1.630 1.500 1.700 280,000 448,540 1.6019 1.611 1.552 1.611 1.483 1.680 283,294 1.5833 3.16%
2013-12-06 0 1.580 1.570 1.600 1.560 1.630 66,000 104,220 1.5791 1.562 1.552 1.581 1.542 1.611 66,776 1.5607 -4.24%
2013-12-05 0 1.650 1.630 1.660 1.550 1.650 496,000 815,580 1.6443 1.631 1.611 1.641 1.532 1.631 501,835 1.6252 1.23%
2013-12-04 0 1.630 1.510 1.650 1.600 1.650 300,000 486,400 1.6213 1.611 1.492 1.631 1.581 1.631 303,529 1.6025 2.52%
2013-12-03 0 1.590 1.580 1.590 1.560 1.640 286,000 455,440 1.5924 1.572 1.562 1.572 1.542 1.621 289,365 1.5739 0.63%
2013-12-02 0 1.580 1.580 1.600 1.580 1.650 42,000 68,340 1.6271 1.562 1.562 1.581 1.562 1.631 42,494 1.6082 -4.24%
2013-11-29 0 1.650 1.640 1.650 1.570 1.650 460,000 750,400 1.6313 1.631 1.621 1.631 1.552 1.631 465,412 1.6123 4.43%
2013-11-28 0 1.580 1.580 1.600 1.580 1.600 70,000 111,320 1.5903 1.562 1.562 1.581 1.562 1.581 70,824 1.5718 0.64%
2013-11-27 0 1.570 1.570 1.600 1.570 1.600 88,000 140,560 1.5973 1.552 1.552 1.581 1.552 1.581 89,035 1.5787 0.64%
2013-11-26 0 1.560 1.560 1.600 1.560 1.590 132,000 208,160 1.5770 1.542 1.542 1.581 1.542 1.572 133,553 1.5586 -3.11%
2013-11-25 0 1.610 1.600 1.610 1.610 1.640 292,000 470,180 1.6102 1.591 1.581 1.591 1.591 1.621 295,435 1.5915 1.26%
2013-11-22 0 1.590 1.560 1.600 1.590 1.670 530,000 850,060 1.6039 1.572 1.542 1.581 1.572 1.651 536,235 1.5852 0.00%
2013-11-21 0 1.590 1.550 1.590 1.550 1.610 222,000 346,460 1.5606 1.572 1.532 1.572 1.532 1.591 224,612 1.5425 1.92%
2013-11-20 0 1.560 1.550 1.580 1.450 1.560 472,000 722,360 1.5304 1.542 1.532 1.562 1.433 1.542 477,553 1.5126 0.00%
2013-11-19 0 1.560 1.550 1.560 1.400 1.680 2,154,000 3,321,820 1.5422 1.542 1.532 1.542 1.384 1.660 2,179,341 1.5242 -5.45%
2013-11-18 0 1.650 1.650 1.680 1.600 1.720 672,000 1,107,660 1.6483 1.631 1.631 1.660 1.581 1.700 679,906 1.6291 0.00%
2013-11-15 0 1.650 1.640 1.670 1.630 1.660 888,000 1,463,800 1.6484 1.631 1.621 1.651 1.611 1.641 898,447 1.6293 0.00%
2013-11-14 0 1.650 1.650 1.670 1.600 1.740 2,424,000 4,025,180 1.6606 1.631 1.631 1.651 1.581 1.720 2,452,518 1.6412 -2.94%
2013-11-13 0 1.700 1.680 1.700 1.660 1.760 5,548,000 9,459,960 1.7051 1.680 1.660 1.680 1.641 1.740 5,613,271 1.6853 2.41%
2013-11-12 0 1.660 1.670 1.680 1.460 1.680 3,106,000 4,950,680 1.5939 1.641 1.651 1.660 1.443 1.660 3,142,541 1.5754 13.70%
2013-11-11 0 1.460 1.450 1.490 1.430 1.460 426,000 614,120 1.4416 1.443 1.433 1.473 1.413 1.443 431,012 1.4248 2.82%
2013-11-08 0 1.420 1.420 1.430 1.400 1.420 628,000 888,760 1.4152 1.403 1.403 1.413 1.384 1.403 635,388 1.3988 0.00%
2013-11-07 0 1.420 1.410 1.420 1.400 1.430 760,000 1,077,000 1.4171 1.403 1.394 1.403 1.384 1.413 768,941 1.4006 -0.70%
2013-11-06 0 1.430 1.410 1.430 1.420 1.520 1,088,000 1,560,640 1.4344 1.413 1.394 1.413 1.403 1.502 1,100,800 1.4177 0.70%
2013-11-05 0 1.420 1.410 1.430 1.410 1.480 1,132,000 1,627,140 1.4374 1.403 1.394 1.413 1.394 1.463 1,145,318 1.4207 -1.39%
2013-11-04 0 1.440 1.380 1.450 1.380 1.450 102,000 146,840 1.4396 1.423 1.364 1.433 1.364 1.433 103,200 1.4229 0.00%
2013-11-01 0 1.440 1.440 1.450 1.400 1.440 64,000 90,520 1.4144 1.423 1.423 1.433 1.384 1.423 64,753 1.3979 0.00%
2013-10-31 0 1.440 1.410 1.440 1.350 1.440 222,000 312,900 1.4095 1.423 1.394 1.423 1.334 1.423 224,612 1.3931 2.86%
2013-10-30 0 1.400 1.400 1.420 1.400 1.470 886,000 1,274,380 1.4384 1.384 1.384 1.403 1.384 1.453 896,424 1.4216 -4.76%
2013-10-29 0 1.470 1.450 1.470 1.430 1.500 584,000 857,140 1.4677 1.453 1.433 1.453 1.413 1.483 590,871 1.4506 0.00%
2013-10-28 0 1.470 1.460 1.480 1.450 1.550 1,372,000 2,034,220 1.4827 1.453 1.443 1.463 1.433 1.532 1,388,141 1.4654 2.08%
2013-10-25 0 1.440 1.430 1.440 1.380 1.470 1,578,000 2,248,860 1.4251 1.423 1.413 1.423 1.364 1.453 1,596,565 1.4086 5.11%
2013-10-24 0 1.370 1.370 1.380 1.330 1.390 1,434,000 1,944,040 1.3557 1.354 1.354 1.364 1.315 1.374 1,450,871 1.3399 3.01%
2013-10-23 0 1.330 1.330 1.340 1.320 1.390 690,000 934,840 1.3548 1.315 1.315 1.324 1.305 1.374 698,118 1.3391 0.00%
2013-10-22 0 1.330 1.330 1.350 1.170 1.370 3,154,000 4,102,760 1.3008 1.315 1.315 1.334 1.156 1.354 3,191,106 1.2857 11.76%
2013-10-21 0 1.190 1.180 1.190 1.050 1.200 1,158,000 1,320,520 1.1403 1.176 1.166 1.176 1.038 1.186 1,171,624 1.1271 4.39%
2013-10-18 0 1.140 1.140 1.150 1.110 1.140 182,000 206,340 1.1337 1.127 1.127 1.137 1.097 1.127 184,141 1.1206 -0.87%
2013-10-17 0 1.150 1.100 1.150 1.100 1.180 1,000,000 1,120,900 1.1209 1.137 1.087 1.137 1.087 1.166 1,011,765 1.1079 0.00%
2013-10-16 0 1.150 1.140 1.160 1.140 1.170 284,000 327,440 1.1530 1.137 1.127 1.147 1.127 1.156 287,341 1.1396 -2.54%
2013-10-15 0 1.180 1.150 1.180 1.050 1.210 3,144,000 3,527,220 1.1219 1.166 1.137 1.166 1.038 1.196 3,180,988 1.1088 2.61%
2013-10-11 0 1.150 1.120 1.150 1.100 1.200 2,006,000 2,297,640 1.1454 1.137 1.107 1.137 1.087 1.186 2,029,600 1.1321 -4.96%
2013-10-10 0 1.210 1.190 1.210 1.180 1.290 2,312,000 2,831,680 1.2248 1.196 1.176 1.196 1.166 1.275 2,339,200 1.2105 -6.20%
2013-10-09 0 1.290 1.280 1.290 1.260 1.350 1,184,000 1,537,420 1.2985 1.275 1.265 1.275 1.245 1.334 1,197,929 1.2834 -4.44%
2013-10-08 0 1.350 1.330 1.350 1.340 1.370 356,000 482,560 1.3555 1.334 1.315 1.334 1.324 1.354 360,188 1.3397 3.05%
2013-10-07 0 1.310 1.310 1.320 1.310 1.380 838,000 1,119,480 1.3359 1.295 1.295 1.305 1.295 1.364 847,859 1.3204 -3.68%
2013-10-04 0 1.360 1.360 1.370 1.340 1.370 1,288,000 1,727,080 1.3409 1.344 1.344 1.354 1.324 1.354 1,303,153 1.3253 3.03%
2013-10-03 0 1.320 1.320 1.330 1.320 1.370 548,000 734,320 1.3400 1.305 1.305 1.315 1.305 1.354 554,447 1.3244 -0.75%
2013-10-02 0 1.330 1.320 1.330 1.330 1.450 254,000 345,500 1.3602 1.315 1.305 1.315 1.315 1.433 256,988 1.3444 -3.62%
2013-09-30 0 1.380 1.380 1.390 1.310 1.410 182,000 242,400 1.3319 1.364 1.364 1.374 1.295 1.394 184,141 1.3164 0.73%
2013-09-27 0 1.370 1.360 1.420 1.300 1.380 662,000 889,040 1.3430 1.354 1.344 1.403 1.285 1.364 669,788 1.3273 5.38%
2013-09-26 0 1.300 1.300 1.310 1.300 1.370 582,000 782,600 1.3447 1.285 1.285 1.295 1.285 1.354 588,847 1.3290 -3.70%
2013-09-25 0 1.350 1.340 1.360 1.350 1.410 490,000 669,460 1.3662 1.334 1.324 1.344 1.334 1.394 495,765 1.3504 0.75%
2013-09-24 0 1.340 1.340 1.370 1.310 1.390 336,000 452,800 1.3476 1.324 1.324 1.354 1.295 1.374 339,953 1.3319 -0.74%
2013-09-23 0 1.350 1.350 1.360 1.350 1.420 226,000 309,020 1.3673 1.334 1.334 1.344 1.334 1.403 228,659 1.3514 -4.93%
2013-09-19 0 1.420 1.420 1.430 1.390 1.540 426,000 616,480 1.4471 1.403 1.403 1.413 1.374 1.522 431,012 1.4303 -3.40%
2013-09-18 0 1.470 1.450 1.480 1.350 1.470 952,000 1,350,840 1.4189 1.453 1.433 1.463 1.334 1.453 963,200 1.4025 9.70%
2013-09-17 0 1.340 1.330 1.350 1.280 1.350 232,000 310,700 1.3392 1.324 1.315 1.334 1.265 1.334 234,729 1.3237 1.52%
2013-09-16 0 1.320 1.310 1.330 1.260 1.380 838,000 1,105,240 1.3189 1.305 1.295 1.315 1.245 1.364 847,859 1.3036 2.33%
2013-09-13 0 1.290 1.280 1.290 1.240 1.380 1,960,000 2,512,700 1.2820 1.275 1.265 1.275 1.226 1.364 1,983,059 1.2671 -6.52%
2013-09-12 0 1.380 1.360 1.390 1.340 1.520 6,260,000 8,796,420 1.4052 1.364 1.344 1.374 1.324 1.502 6,333,647 1.3888 -6.76%
2013-09-11 0 1.480 1.460 1.530 1.400 1.680 9,506,000 14,922,400 1.5698 1.463 1.443 1.512 1.384 1.660 9,617,835 1.5515 8.03%
2013-09-10 0 1.370 1.350 1.370 1.280 1.370 1,736,000 2,306,000 1.3283 1.354 1.334 1.354 1.265 1.354 1,756,424 1.3129 5.38%
2013-09-09 0 1.300 1.290 1.320 1.200 1.350 2,910,000 3,759,060 1.2918 1.285 1.275 1.305 1.186 1.334 2,944,235 1.2768 -0.76%
2013-09-06 0 1.310 1.290 1.310 1.220 1.370 1,818,000 2,365,260 1.3010 1.295 1.275 1.295 1.206 1.354 1,839,388 1.2859 -1.50%
2013-09-05 0 1.330 1.320 1.330 1.160 1.360 5,760,000 7,280,860 1.2640 1.315 1.305 1.315 1.147 1.344 5,827,765 1.2493 12.71%
2013-09-04 0 1.180 1.170 1.190 0.960 1.250 3,522,000 4,044,280 1.1483 1.166 1.156 1.176 0.949 1.235 3,563,435 1.1349 15.69%
2013-09-03 0 1.020 0.980 1.020 0.930 1.030 1,198,000 1,202,480 1.0037 1.008 0.969 1.008 0.919 1.018 1,212,094 0.9921 9.68%
2013-09-02 0 0.930 0.910 0.940 0.910 0.940 392,000 363,220 0.9266 0.919 0.899 0.929 0.899 0.929 396,612 0.9158 2.20%
2013-08-30 0 0.910 0.910 0.940 0.890 0.930 798,000 729,660 0.9144 0.899 0.899 0.929 0.880 0.919 807,388 0.9037 3.41%
2013-08-29 0 0.880 0.850 0.900 - - 0 0 - 0.870 0.840 0.890 - - 0 - 0.00%
2013-08-28 0 0.880 0.880 0.920 0.850 0.910 356,000 308,000 0.8652 0.870 0.870 0.909 0.840 0.899 360,188 0.8551 0.00%
2013-08-27 0 0.880 0.860 0.880 0.860 0.880 508,000 445,160 0.8763 0.870 0.850 0.870 0.850 0.870 513,976 0.8661 -2.22%
2013-08-26 0 0.900 0.880 0.900 0.850 0.900 260,000 224,500 0.8635 0.890 0.870 0.890 0.840 0.890 263,059 0.8534 3.45%
2013-08-23 0 0.870 0.870 0.900 0.860 0.900 196,000 171,680 0.8759 0.860 0.860 0.890 0.850 0.890 198,306 0.8657 -1.14%
2013-08-22 0 0.880 0.880 0.890 0.840 0.890 72,000 62,480 0.8678 0.870 0.870 0.880 0.830 0.880 72,847 0.8577 1.15%
2013-08-21 0 0.870 0.870 0.880 0.850 0.910 462,000 404,980 0.8766 0.860 0.860 0.870 0.840 0.899 467,435 0.8664 4.82%
2013-08-20 0 0.830 0.830 0.850 0.830 0.870 330,000 280,460 0.8499 0.820 0.820 0.840 0.820 0.860 333,882 0.8400 -4.60%
2013-08-19 0 0.870 0.860 0.890 0.870 0.900 768,000 669,600 0.8719 0.860 0.850 0.880 0.860 0.890 777,035 0.8617 2.35%
2013-08-16 0 0.850 0.850 0.860 0.850 0.900 386,000 330,380 0.8559 0.840 0.840 0.850 0.840 0.890 390,541 0.8460 0.00%
2013-08-15 0 0.850 0.840 0.850 0.810 0.950 2,624,000 2,272,500 0.8660 0.840 0.830 0.840 0.801 0.939 2,654,871 0.8560 -10.53%
2013-08-13 0 0.950 0.940 0.950 0.950 1.010 778,000 751,060 0.9654 0.939 0.929 0.939 0.939 0.998 787,153 0.9541 -4.04%
2013-08-12 0 0.990 0.990 1.000 0.960 1.050 1,120,000 1,114,180 0.9948 0.978 0.978 0.988 0.949 1.038 1,133,176 0.9832 4.21%
2013-08-09 0 0.950 0.950 0.960 0.950 0.990 754,000 721,840 0.9573 0.939 0.939 0.949 0.939 0.978 762,871 0.9462 0.00%
2013-08-08 0 0.950 0.940 0.950 0.950 1.030 800,000 784,100 0.9801 0.939 0.929 0.939 0.939 1.018 809,412 0.9687 -7.77%
2013-08-07 0 1.030 0.990 1.040 0.880 1.040 3,044,000 2,928,360 0.9620 1.018 0.978 1.028 0.870 1.028 3,079,812 0.9508 18.39%
2013-08-06 0 0.870 0.870 0.890 0.850 0.880 86,000 74,680 0.8684 0.860 0.860 0.880 0.840 0.870 87,012 0.8583 -2.25%
2013-08-05 0 0.890 0.860 0.890 0.850 0.900 302,000 262,800 0.8702 0.880 0.850 0.880 0.840 0.890 305,553 0.8601 8.54%
2013-08-02 0 0.820 0.820 0.850 0.820 0.860 50,000 41,800 0.8360 0.810 0.810 0.840 0.810 0.850 50,588 0.8263 -2.38%
2013-08-01 0 0.840 0.820 0.880 0.840 0.840 40,000 33,600 0.8400 0.830 0.810 0.870 0.830 0.830 40,471 0.8302 0.00%
2013-07-31 0 0.840 0.810 0.840 0.800 0.840 94,000 77,120 0.8204 0.830 0.801 0.830 0.791 0.830 95,106 0.8109 0.00%
2013-07-30 0 0.840 0.800 0.840 0.800 0.840 216,000 176,500 0.8171 0.830 0.791 0.830 0.791 0.830 218,541 0.8076 -4.55%
2013-07-29 0 0.880 0.860 0.890 0.850 0.920 488,000 430,480 0.8821 0.870 0.850 0.880 0.840 0.909 493,741 0.8719 -3.30%
2013-07-26 0 0.910 0.900 0.920 0.900 0.940 482,000 442,460 0.9180 0.899 0.890 0.909 0.890 0.929 487,671 0.9073 0.00%
2013-07-25 0 0.910 0.880 0.920 0.820 0.910 1,368,000 1,197,240 0.8752 0.899 0.870 0.909 0.810 0.899 1,384,094 0.8650 10.98%
2013-07-24 0 0.820 0.820 0.830 0.810 0.820 612,000 495,900 0.8103 0.810 0.810 0.820 0.801 0.810 619,200 0.8009 -3.53%
2013-07-23 0 0.850 0.820 0.850 0.800 0.930 1,278,000 1,071,720 0.8386 0.840 0.810 0.840 0.791 0.919 1,293,035 0.8288 3.66%
2013-07-22 0 0.820 0.800 0.830 0.740 0.830 1,570,000 1,238,500 0.7889 0.810 0.791 0.820 0.731 0.820 1,588,471 0.7797 12.33%
2013-07-19 0 0.730 0.730 0.740 0.680 0.730 1,492,000 1,055,260 0.7073 0.722 0.722 0.731 0.672 0.722 1,509,553 0.6991 5.80%
2013-07-18 0 0.690 0.680 0.700 - - 0 0 - 0.682 0.672 0.692 - - 0 - 0.00%
2013-07-17 0 0.690 0.670 0.690 0.690 0.690 146,000 100,740 0.6900 0.682 0.662 0.682 0.682 0.682 147,718 0.6820 2.99%
2013-07-16 0 0.670 0.670 0.700 0.640 0.730 1,298,000 894,180 0.6889 0.662 0.662 0.692 0.633 0.722 1,313,271 0.6809 4.69%
2013-07-15 0 0.640 0.610 0.660 - - 0 0 - 0.633 0.603 0.652 - - 0 - 0.00%
2013-07-12 0 0.640 0.630 0.640 0.630 0.640 308,000 196,040 0.6365 0.633 0.623 0.633 0.623 0.633 311,624 0.6291 0.00%
2013-07-11 0 0.640 0.610 0.640 0.640 0.640 246,000 157,440 0.6400 0.633 0.603 0.633 0.633 0.633 248,894 0.6326 0.00%
2013-07-10 0 0.640 0.600 0.640 0.600 0.640 790,000 494,980 0.6266 0.633 0.593 0.633 0.593 0.633 799,294 0.6193 6.67%
2013-07-09 0 0.600 0.570 0.600 0.570 0.600 60,000 34,780 0.5797 0.593 0.563 0.593 0.563 0.593 60,706 0.5729 0.00%
2013-07-08 0 0.600 0.570 0.600 - - 0 0 - 0.593 0.563 0.593 - - 0 - 0.00%
2013-07-05 0 0.600 0.580 0.600 0.610 0.620 180,000 110,000 0.6111 0.593 0.573 0.593 0.603 0.613 182,118 0.6040 1.69%
2013-07-04 0 0.590 0.570 0.590 - - 0 0 - 0.583 0.563 0.583 - - 0 - 0.00%
2013-07-03 0 0.590 0.590 0.600 0.580 0.600 174,000 101,180 0.5815 0.583 0.583 0.593 0.573 0.593 176,047 0.5747 -1.67%
2013-07-02 0 0.600 0.580 0.610 0.600 0.610 3,260,000 1,956,200 0.6001 0.593 0.573 0.603 0.593 0.603 3,298,353 0.5931 -1.64%
2013-06-28 0 0.610 0.600 0.610 0.630 0.630 50,000 31,500 0.6300 0.603 0.593 0.603 0.623 0.623 50,588 0.6227 1.67%
2013-06-27 0 0.600 0.560 0.640 - - 0 0 - 0.593 0.553 0.633 - - 0 - 0.00%
2013-06-26 0 0.600 0.570 0.600 - - 0 0 - 0.593 0.563 0.593 - - 0 - 0.00%
2013-06-25 0 0.600 0.550 0.600 - - 0 0 - 0.593 0.544 0.593 - - 0 - -1.64%
2013-06-24 0 0.610 0.560 0.610 0.570 0.610 268,000 159,920 0.5967 0.603 0.553 0.603 0.563 0.603 271,153 0.5898 -3.17%
2013-06-21 0 0.630 0.610 0.640 0.630 0.630 84,000 52,920 0.6300 0.623 0.603 0.633 0.623 0.623 84,988 0.6227 -3.08%
2013-06-20 0 0.650 0.600 0.650 - - 0 0 - 0.642 0.593 0.642 - - 0 - 0.00%
2013-06-19 0 0.650 0.630 0.650 0.610 0.650 198,000 121,900 0.6157 0.642 0.623 0.642 0.603 0.642 200,329 0.6085 12.07%
2013-06-18 0 0.580 0.580 0.610 0.580 0.640 136,000 82,600 0.6074 0.573 0.573 0.603 0.573 0.633 137,600 0.6003 -7.94%
2013-06-17 0 0.630 0.630 0.640 0.610 0.650 532,000 336,920 0.6333 0.623 0.623 0.633 0.603 0.642 538,259 0.6259 5.00%
2013-06-14 0 0.600 0.600 0.610 0.570 0.610 664,000 395,340 0.5954 0.593 0.593 0.603 0.563 0.603 671,812 0.5885 0.00%
2013-06-13 0 0.600 0.590 0.600 0.550 0.600 832,000 495,740 0.5958 0.593 0.583 0.593 0.544 0.593 841,788 0.5889 0.00%
2013-06-11 0 0.600 0.580 0.600 0.590 0.630 1,390,000 850,120 0.6116 0.593 0.573 0.593 0.583 0.623 1,406,353 0.6045 0.00%
2013-06-10 0 0.600 0.570 0.600 0.570 0.600 500,000 295,660 0.5913 0.593 0.563 0.593 0.563 0.593 505,882 0.5844 5.26%
2013-06-07 0 0.570 0.560 0.580 0.540 0.570 516,000 292,080 0.5660 0.563 0.553 0.573 0.534 0.563 522,071 0.5595 0.00%
2013-06-06 0 0.570 0.550 0.580 - - 0 0 - 0.563 0.544 0.573 - - 0 - 0.00%
2013-06-05 0 0.570 0.570 0.590 0.560 0.570 224,000 125,980 0.5624 0.563 0.563 0.583 0.553 0.563 226,635 0.5559 1.79%
2013-06-04 0 0.560 0.550 0.590 0.560 0.560 134,000 75,040 0.5600 0.553 0.544 0.583 0.553 0.553 135,576 0.5535 0.00%
2013-06-03 0 0.560 0.550 0.600 0.550 0.560 292,000 161,900 0.5545 0.553 0.544 0.593 0.544 0.553 295,435 0.5480 0.00%
2013-05-31 0 0.560 0.550 0.560 0.550 0.560 96,000 53,060 0.5527 0.553 0.544 0.553 0.544 0.553 97,129 0.5463 0.00%
2013-05-30 0 0.560 0.540 0.560 0.540 0.560 74,000 40,640 0.5492 0.553 0.534 0.553 0.534 0.553 74,871 0.5428 3.70%
2013-05-29 0 0.540 0.530 0.550 0.530 0.600 552,000 304,420 0.5515 0.534 0.524 0.544 0.524 0.593 558,494 0.5451 1.89%
2013-05-28 0 0.530 0.530 0.560 0.530 0.530 12,000 6,360 0.5300 0.524 0.524 0.553 0.524 0.524 12,141 0.5238 -1.85%
2013-05-27 0 0.540 0.510 0.540 0.520 0.540 156,000 81,820 0.5245 0.534 0.504 0.534 0.514 0.534 157,835 0.5184 1.89%
2013-05-24 0 0.530 0.520 0.540 0.530 0.560 1,456,000 812,480 0.5580 0.524 0.514 0.534 0.524 0.553 1,473,129 0.5515 0.00%
2013-05-23 0 0.530 0.510 0.530 0.530 0.530 44,000 23,320 0.5300 0.524 0.504 0.524 0.524 0.524 44,518 0.5238 0.00%
2013-05-22 0 0.530 0.510 0.540 - - 0 0 - 0.524 0.504 0.534 - - 0 - 0.00%
2013-05-21 0 0.530 0.510 0.540 0.530 0.540 256,000 135,460 0.5291 0.524 0.504 0.534 0.524 0.534 259,012 0.5230 1.92%
2013-05-20 0 0.520 0.520 0.560 0.520 0.550 194,000 105,580 0.5442 0.514 0.514 0.553 0.514 0.544 196,282 0.5379 -5.45%
2013-05-16 0 0.550 0.530 0.550 0.510 0.550 126,000 68,140 0.5408 0.544 0.524 0.544 0.504 0.544 127,482 0.5345 3.77%
2013-05-15 0 0.530 0.510 0.530 0.490 0.550 446,000 236,460 0.5302 0.524 0.504 0.524 0.484 0.544 451,247 0.5240 0.00%
2013-05-14 0 0.530 0.510 0.530 0.550 0.550 12,000 6,600 0.5500 0.524 0.504 0.524 0.544 0.544 12,141 0.5436 -3.64%
2013-05-13 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 0.544 0.504 0.544 0.544 0.544 2,024 0.5436 3.77%
2013-05-10 0 0.530 0.510 0.560 0.530 0.550 396,000 210,120 0.5306 0.524 0.504 0.553 0.524 0.544 400,659 0.5244 -1.85%
2013-05-09 0 0.540 0.540 0.590 0.530 0.540 180,000 95,420 0.5301 0.534 0.534 0.583 0.524 0.534 182,118 0.5239 1.89%
2013-05-08 0 0.530 0.520 0.530 0.520 0.540 58,000 30,440 0.5248 0.524 0.514 0.524 0.514 0.534 58,682 0.5187 0.00%
2013-05-07 0 0.530 0.530 0.550 0.530 0.530 70,000 37,100 0.5300 0.524 0.524 0.544 0.524 0.524 70,824 0.5238 0.00%
2013-05-06 0 0.530 0.530 0.540 0.510 0.530 20,000 10,300 0.5150 0.524 0.524 0.534 0.504 0.524 20,235 0.5090 -3.64%
2013-05-03 0 0.550 0.520 0.590 0.540 0.610 298,000 162,920 0.5467 0.544 0.514 0.583 0.534 0.603 301,506 0.5404 0.00%
2013-05-02 0 0.550 0.520 0.550 0.550 0.550 8,000 4,400 0.5500 0.544 0.514 0.544 0.544 0.544 8,094 0.5436 -5.17%
2013-04-30 0 0.580 0.520 0.580 0.510 0.580 30,000 16,360 0.5453 0.573 0.514 0.573 0.504 0.573 30,353 0.5390 9.43%
2013-04-29 0 0.530 0.530 0.570 0.500 0.540 120,000 63,340 0.5278 0.524 0.524 0.563 0.494 0.534 121,412 0.5217 -1.85%
2013-04-26 0 0.540 0.510 0.540 0.540 0.560 166,000 90,220 0.5435 0.534 0.504 0.534 0.534 0.553 167,953 0.5372 5.88%
2013-04-25 0 0.510 0.510 0.530 0.510 0.530 44,000 22,960 0.5218 0.504 0.504 0.524 0.504 0.524 44,518 0.5158 -5.56%
2013-04-24 0 0.540 0.540 0.550 0.540 0.550 150,000 81,060 0.5404 0.534 0.534 0.544 0.534 0.544 151,765 0.5341 0.00%
2013-04-23 0 0.540 0.520 0.540 - - 0 0 - 0.534 0.514 0.534 - - 0 - 0.00%
2013-04-22 0 0.540 0.520 0.540 0.540 0.540 2,000 1,080 0.5400 0.534 0.514 0.534 0.534 0.534 2,024 0.5337 0.00%
2013-04-19 0 0.540 0.530 0.540 0.510 0.540 132,000 69,720 0.5282 0.534 0.524 0.534 0.504 0.534 133,553 0.5220 5.88%
2013-04-18 0 0.510 0.510 0.530 - - 10,000 5,100 0.5100 0.504 0.504 0.524 - - 10,118 0.5041 0.00%
2013-04-17 0 0.510 0.520 0.530 0.510 0.550 118,000 62,660 0.5310 0.504 0.514 0.524 0.504 0.544 119,388 0.5248 0.00%
2013-04-16 0 0.510 0.510 0.520 0.485 0.550 618,000 316,090 0.5115 0.504 0.504 0.514 0.479 0.544 625,271 0.5055 -5.56%
2013-04-15 0 0.540 0.540 0.550 0.530 0.550 392,000 213,600 0.5449 0.534 0.534 0.544 0.524 0.544 396,612 0.5386 -1.82%
2013-04-12 0 0.550 0.550 0.570 0.550 0.590 272,000 154,620 0.5685 0.544 0.544 0.563 0.544 0.583 275,200 0.5618 -3.51%
2013-04-11 0 0.570 0.570 0.580 0.560 0.610 662,000 387,040 0.5847 0.563 0.563 0.573 0.553 0.603 669,788 0.5779 3.64%
2013-04-10 0 0.550 0.520 0.550 0.520 0.560 26,000 13,980 0.5377 0.544 0.514 0.544 0.514 0.553 26,306 0.5314 5.77%
2013-04-09 0 0.520 0.510 0.530 0.510 0.530 78,000 41,000 0.5256 0.514 0.504 0.524 0.504 0.524 78,918 0.5195 4.00%
2013-04-08 0 0.500 0.500 0.510 0.500 0.530 518,000 262,220 0.5062 0.494 0.494 0.504 0.494 0.524 524,094 0.5003 -5.66%
2013-04-05 0 0.530 0.500 0.530 - - 0 0 - 0.524 0.494 0.524 - - 0 - 0.00%
2013-04-03 0 0.530 0.510 0.530 0.500 0.530 218,000 110,880 0.5086 0.524 0.504 0.524 0.494 0.524 220,565 0.5027 0.00%
2013-04-02 0 0.530 0.520 0.540 0.500 0.550 232,000 121,760 0.5248 0.524 0.514 0.534 0.494 0.544 234,729 0.5187 -5.36%
2013-03-28 0 0.560 0.550 0.570 0.550 0.560 170,000 94,000 0.5529 0.553 0.544 0.563 0.544 0.553 172,000 0.5465 1.82%
2013-03-27 0 0.550 0.550 0.580 0.540 0.550 200,000 109,900 0.5495 0.544 0.544 0.573 0.534 0.544 202,353 0.5431 -3.51%
2013-03-26 0 0.570 0.560 0.570 0.570 0.570 22,000 12,540 0.5700 0.563 0.553 0.563 0.563 0.563 22,259 0.5634 -1.72%
2013-03-25 0 0.580 0.560 0.580 0.580 0.590 70,000 40,800 0.5829 0.573 0.553 0.573 0.573 0.583 70,824 0.5761 0.00%
2013-03-22 0 0.580 0.580 0.600 0.560 0.580 374,000 213,540 0.5710 0.573 0.573 0.593 0.553 0.573 378,400 0.5643 -1.69%
2013-03-21 0 0.590 0.590 0.610 0.590 0.620 190,000 116,400 0.6126 0.583 0.583 0.603 0.583 0.613 192,235 0.6055 -1.67%
2013-03-20 0 0.600 0.580 0.610 0.560 0.600 120,000 69,860 0.5822 0.593 0.573 0.603 0.553 0.593 121,412 0.5754 3.45%
2013-03-19 0 0.580 0.570 0.600 0.580 0.630 152,000 92,880 0.6111 0.573 0.563 0.593 0.573 0.623 153,788 0.6039 7.41%
2013-03-18 0 0.540 0.540 0.560 0.530 0.570 382,000 206,880 0.5416 0.534 0.534 0.553 0.524 0.563 386,494 0.5353 -6.90%
2013-03-15 0 0.580 0.560 0.600 0.580 0.600 180,000 105,800 0.5878 0.573 0.553 0.593 0.573 0.593 182,118 0.5809 -6.45%
2013-03-14 0 0.620 0.590 0.620 0.550 0.620 362,000 214,340 0.5921 0.613 0.583 0.613 0.544 0.613 366,259 0.5852 8.77%
2013-03-13 0 0.570 0.570 0.580 0.530 0.570 824,000 457,180 0.5548 0.563 0.563 0.573 0.524 0.563 833,694 0.5484 -8.06%
2013-03-12 0 0.620 0.610 0.630 0.600 0.670 626,000 400,220 0.6393 0.613 0.603 0.623 0.593 0.662 633,365 0.6319 -7.46%
2013-03-11 0 0.670 0.670 0.690 0.670 0.680 198,000 133,060 0.6720 0.662 0.662 0.682 0.662 0.672 200,329 0.6642 -2.90%
2013-03-08 0 0.690 0.670 0.690 0.680 0.700 844,000 584,780 0.6929 0.682 0.662 0.682 0.672 0.692 853,929 0.6848 1.47%
2013-03-07 0 0.680 0.670 0.690 0.670 0.680 500,000 337,920 0.6758 0.672 0.662 0.682 0.662 0.672 505,882 0.6680 0.00%
2013-03-06 0 0.680 0.670 0.680 0.660 0.730 1,124,000 776,360 0.6907 0.672 0.662 0.672 0.652 0.722 1,137,224 0.6827 -4.23%
2013-03-05 0 0.710 0.700 0.710 0.690 0.760 2,634,000 1,885,120 0.7157 0.702 0.692 0.702 0.682 0.751 2,664,988 0.7074 -2.74%
2013-03-04 0 0.730 0.730 0.740 0.640 0.740 2,626,000 1,820,980 0.6934 0.722 0.722 0.731 0.633 0.731 2,656,894 0.6854 14.06%
2013-03-01 0 0.640 0.640 0.650 0.620 0.670 1,504,000 967,000 0.6430 0.633 0.633 0.642 0.613 0.662 1,521,694 0.6355 6.67%
2013-02-28 0 0.600 0.590 0.610 0.580 0.600 276,000 162,200 0.5877 0.593 0.583 0.603 0.573 0.593 279,247 0.5808 3.45%
2013-02-27 0 0.580 0.570 0.600 0.580 0.610 380,000 227,620 0.5990 0.573 0.563 0.593 0.573 0.603 384,471 0.5920 0.00%
2013-02-26 0 0.580 0.580 0.590 0.560 0.640 1,106,000 657,260 0.5943 0.573 0.573 0.583 0.553 0.633 1,119,012 0.5874 -10.77%
2013-02-25 0 0.650 0.640 0.660 0.630 0.680 3,826,000 2,504,320 0.6546 0.642 0.633 0.652 0.623 0.672 3,871,012 0.6469 4.84%
2013-02-22 0 0.620 0.620 0.630 0.610 0.670 1,424,000 887,760 0.6234 0.613 0.613 0.623 0.603 0.662 1,440,753 0.6162 -6.06%
2013-02-21 0 0.660 0.650 0.660 0.560 0.660 5,210,000 3,140,080 0.6027 0.652 0.642 0.652 0.553 0.652 5,271,294 0.5957 8.20%
2013-02-20 0 0.610 0.590 0.610 0.530 0.650 7,952,000 4,748,440 0.5971 0.603 0.583 0.603 0.524 0.642 8,045,553 0.5902 19.61%
2013-02-19 0 0.510 0.495 0.510 0.500 0.520 550,000 280,480 0.5100 0.504 0.489 0.504 0.494 0.514 556,471 0.5040 -1.92%
2013-02-18 0 0.520 0.500 0.520 - - 0 0 - 0.514 0.494 0.514 - - 0 - 0.00%
2013-02-15 0 0.520 0.510 0.530 0.490 0.520 326,000 164,740 0.5053 0.514 0.504 0.524 0.484 0.514 329,835 0.4995 4.00%
2013-02-14 0 0.500 0.500 0.510 0.500 0.510 474,000 240,200 0.5068 0.494 0.494 0.504 0.494 0.504 479,576 0.5009 -5.66%
2013-02-08 0 0.530 0.520 0.530 0.530 0.540 474,000 251,240 0.5300 0.524 0.514 0.524 0.524 0.534 479,576 0.5239 -1.85%
2013-02-07 0 0.540 0.520 0.550 - - 0 0 - 0.534 0.514 0.544 - - 0 - 0.00%
2013-02-06 0 0.540 0.530 0.550 0.540 0.540 360,000 194,400 0.5400 0.534 0.524 0.544 0.534 0.534 364,235 0.5337 0.00%
2013-02-05 0 0.540 0.530 0.550 0.540 0.550 190,000 103,300 0.5437 0.534 0.524 0.544 0.534 0.544 192,235 0.5374 -1.82%
2013-02-04 0 0.550 0.540 0.550 0.550 0.550 16,000 8,800 0.5500 0.544 0.534 0.544 0.544 0.544 16,188 0.5436 0.00%
2013-02-01 0 0.550 0.540 0.560 0.540 0.560 272,000 149,320 0.5490 0.544 0.534 0.553 0.534 0.553 275,200 0.5426 -3.51%
2013-01-31 0 0.570 0.520 0.570 - - 0 0 - 0.563 0.514 0.563 - - 0 - 0.00%
2013-01-30 0 0.570 0.540 0.570 - - 0 0 - 0.563 0.534 0.563 - - 0 - 0.00%
2013-01-29 0 0.570 0.540 0.570 - - 0 0 - 0.563 0.534 0.563 - - 0 - 0.00%
2013-01-28 0 0.570 0.550 0.570 0.560 0.570 100,000 56,500 0.5650 0.563 0.544 0.563 0.553 0.563 101,176 0.5584 1.79%
2013-01-25 0 0.560 0.550 0.560 0.560 0.560 520,000 291,200 0.5600 0.553 0.544 0.553 0.553 0.553 526,118 0.5535 0.00%
2013-01-24 0 0.560 0.550 0.560 0.550 0.570 900,000 506,500 0.5628 0.553 0.544 0.553 0.544 0.563 910,588 0.5562 -1.75%
2013-01-23 0 0.570 0.560 0.570 0.570 0.600 648,000 374,740 0.5783 0.563 0.553 0.563 0.563 0.593 655,624 0.5716 0.00%
2013-01-22 0 0.570 0.540 0.570 0.550 0.590 990,000 563,100 0.5688 0.563 0.534 0.563 0.544 0.583 1,001,647 0.5622 0.00%
2013-01-21 0 0.570 0.570 0.600 0.570 0.570 70,000 39,900 0.5700 0.563 0.563 0.593 0.563 0.563 70,824 0.5634 -5.00%
2013-01-18 0 0.600 0.570 0.600 0.570 0.600 104,000 62,340 0.5994 0.593 0.563 0.593 0.563 0.593 105,224 0.5925 3.45%
2013-01-17 0 0.580 0.570 0.580 0.580 0.610 442,000 257,420 0.5824 0.573 0.563 0.573 0.573 0.603 447,200 0.5756 -3.33%
2013-01-16 0 0.600 0.570 0.600 0.590 0.600 210,000 125,360 0.5970 0.593 0.563 0.593 0.583 0.593 212,471 0.5900 0.00%
2013-01-15 0 0.600 0.580 0.610 0.580 0.620 1,178,000 690,980 0.5866 0.593 0.573 0.603 0.573 0.613 1,191,859 0.5797 0.00%
2013-01-14 0 0.600 0.590 0.600 0.580 0.640 444,000 266,700 0.6007 0.593 0.583 0.593 0.573 0.633 449,224 0.5937 5.26%
2013-01-11 0 0.570 0.570 0.590 0.570 0.580 200,000 115,300 0.5765 0.563 0.563 0.583 0.563 0.573 202,353 0.5698 -3.39%
2013-01-10 0 0.590 0.590 0.600 0.570 0.660 2,592,000 1,571,560 0.6063 0.583 0.583 0.593 0.563 0.652 2,622,494 0.5993 3.51%
2013-01-09 0 0.570 0.570 0.580 0.570 0.580 446,000 255,640 0.5732 0.563 0.563 0.573 0.563 0.573 451,247 0.5665 -1.72%
2013-01-08 0 0.580 0.570 0.580 0.560 0.590 642,000 366,580 0.5710 0.573 0.563 0.573 0.553 0.583 649,553 0.5644 1.75%
2013-01-07 0 0.570 0.560 0.570 0.520 0.580 3,368,000 1,866,500 0.5542 0.563 0.553 0.563 0.514 0.573 3,407,624 0.5477 7.55%
2013-01-04 0 0.530 0.520 0.530 0.500 0.550 1,910,000 999,580 0.5233 0.524 0.514 0.524 0.494 0.544 1,932,471 0.5173 6.00%
2013-01-03 0 0.500 0.500 0.510 0.500 0.540 678,000 355,260 0.5240 0.494 0.494 0.504 0.494 0.534 685,976 0.5179 -9.09%
2013-01-02 0 0.550 0.520 0.560 0.495 0.580 1,528,000 825,440 0.5402 0.544 0.514 0.553 0.489 0.573 1,545,976 0.5339 13.40%
2012-12-31 0 0.485 0.465 0.495 - - 0 0 - 0.479 0.460 0.489 - - 0 - 0.00%
2012-12-28 0 0.485 0.475 0.485 0.450 0.485 434,000 204,420 0.4710 0.479 0.469 0.479 0.445 0.479 439,106 0.4655 -3.00%
2012-12-27 0 0.500 0.485 0.500 0.480 0.500 342,000 166,300 0.4863 0.494 0.479 0.494 0.474 0.494 346,024 0.4806 -1.96%
2012-12-24 0 0.510 0.490 0.510 0.510 0.510 50,000 25,500 0.5100 0.504 0.484 0.504 0.504 0.504 50,588 0.5041 4.08%
2012-12-21 0 0.490 0.490 0.500 0.485 0.485 10,000 4,850 0.4850 0.484 0.484 0.494 0.479 0.479 10,118 0.4794 3.16%
2012-12-20 0 0.475 0.475 0.495 0.475 0.490 290,000 141,120 0.4866 0.469 0.469 0.489 0.469 0.484 293,412 0.4810 -5.00%
2012-12-19 0 0.500 0.500 0.510 0.490 0.510 120,000 60,300 0.5025 0.494 0.494 0.504 0.484 0.504 121,412 0.4967 2.04%
2012-12-18 0 0.490 0.485 0.520 - - 0 0 - 0.484 0.479 0.514 - - 0 - 0.00%
2012-12-17 0 0.490 0.480 0.500 0.490 0.500 104,000 51,160 0.4919 0.484 0.474 0.494 0.484 0.494 105,224 0.4862 -2.00%
2012-12-14 0 0.500 0.490 0.500 0.490 0.500 60,000 29,800 0.4967 0.494 0.484 0.494 0.484 0.494 60,706 0.4909 0.00%
2012-12-13 0 0.500 0.475 0.510 - - 0 0 - 0.494 0.469 0.504 - - 0 - 0.00%
2012-12-12 0 0.500 0.490 0.500 - - 0 0 - 0.494 0.484 0.494 - - 0 - 0.00%
2012-12-11 0 0.500 0.480 0.500 0.495 0.520 310,000 154,520 0.4985 0.494 0.474 0.494 0.489 0.514 313,647 0.4927 2.04%
2012-12-10 0 0.490 0.490 0.520 0.490 0.520 40,000 19,930 0.4983 0.484 0.484 0.514 0.484 0.514 40,471 0.4925 -1.01%
2012-12-07 0 0.495 0.490 0.495 0.480 0.495 582,000 286,030 0.4915 0.489 0.484 0.489 0.474 0.489 588,847 0.4857 4.21%
2012-12-06 0 0.475 0.470 0.480 0.475 0.475 30,000 14,250 0.4750 0.469 0.465 0.474 0.469 0.469 30,353 0.4695 -1.04%
2012-12-05 0 0.480 0.475 0.480 0.480 0.480 1,634,000 784,320 0.4800 0.474 0.469 0.474 0.474 0.474 1,653,224 0.4744 -1.03%
2012-12-04 0 0.485 0.480 0.485 0.470 0.485 956,000 454,150 0.4751 0.479 0.474 0.479 0.465 0.479 967,247 0.4695 2.11%
2012-12-03 0 0.475 0.475 0.480 0.470 0.510 2,202,000 1,060,690 0.4817 0.469 0.469 0.474 0.465 0.504 2,227,906 0.4761 -8.65%
2012-11-30 0 0.520 0.510 0.530 0.520 0.530 892,000 468,040 0.5247 0.514 0.504 0.524 0.514 0.524 902,494 0.5186 0.00%
2012-11-29 0 0.520 0.520 0.540 0.520 0.520 618,000 322,760 0.5223 0.514 0.514 0.534 0.514 0.514 625,271 0.5162 1.96%
2012-11-28 0 0.510 0.510 0.520 0.510 0.530 1,130,000 587,000 0.5195 0.504 0.504 0.514 0.504 0.524 1,143,294 0.5134 -3.77%
2012-11-27 0 0.530 0.520 0.530 0.520 0.560 1,116,000 595,420 0.5335 0.524 0.514 0.524 0.514 0.553 1,129,129 0.5273 -3.64%
2012-11-26 0 0.550 0.530 0.560 0.500 0.550 124,000 63,840 0.5148 0.544 0.524 0.553 0.494 0.544 125,459 0.5089 -1.79%
2012-11-23 0 0.560 0.540 0.570 0.560 0.560 220,000 123,200 0.5600 0.553 0.534 0.563 0.553 0.553 222,588 0.5535 1.82%
2012-11-22 0 0.550 0.540 0.570 0.540 0.550 186,000 101,300 0.5446 0.544 0.534 0.563 0.534 0.544 188,188 0.5383 -3.51%
2012-11-21 0 0.570 0.570 0.580 0.550 0.580 434,000 242,940 0.5598 0.563 0.563 0.573 0.544 0.573 439,106 0.5533 -3.39%
2012-11-20 0 0.590 0.560 0.590 - - 0 0 - 0.583 0.553 0.583 - - 0 - -1.67%
2012-11-19 0 0.600 0.550 0.600 - - 0 0 - 0.593 0.544 0.593 - - 0 - 0.00%
2012-11-16 0 0.600 0.580 0.600 - - 0 0 - 0.593 0.573 0.593 - - 0 - 0.00%
2012-11-15 0 0.600 0.590 0.610 0.570 0.620 64,000 39,140 0.6116 0.593 0.583 0.603 0.563 0.613 64,753 0.6045 -3.23%
2012-11-14 0 0.620 0.580 0.620 0.570 0.620 76,000 46,220 0.6082 0.613 0.573 0.613 0.563 0.613 76,894 0.6011 5.08%
2012-11-13 0 0.590 0.590 0.600 0.550 0.550 18,000 9,900 0.5500 0.583 0.583 0.593 0.544 0.544 18,212 0.5436 -3.28%
2012-11-12 0 0.610 0.570 0.620 0.610 0.610 50,000 30,500 0.6100 0.603 0.563 0.613 0.603 0.603 50,588 0.6029 -1.61%
2012-11-09 0 0.620 0.620 0.630 0.620 0.630 63,000 39,630 0.6290 0.613 0.613 0.623 0.613 0.623 63,741 0.6217 1.64%
2012-11-08 0 0.610 0.590 0.630 - - 0 0 - 0.603 0.583 0.623 - - 0 - 0.00%
2012-11-07 0 0.610 0.610 0.620 0.610 0.610 134,000 81,740 0.6100 0.603 0.603 0.613 0.603 0.603 135,576 0.6029 0.00%
2012-11-06 0 0.610 0.600 0.620 0.600 0.660 1,404,000 870,300 0.6199 0.603 0.593 0.613 0.593 0.652 1,420,518 0.6127 3.39%
2012-11-05 0 0.590 0.580 0.600 0.570 0.600 780,000 461,640 0.5918 0.583 0.573 0.593 0.563 0.593 789,176 0.5850 0.00%
2012-11-02 0 0.590 0.560 0.600 - - 0 0 - 0.583 0.553 0.593 - - 0 - 0.00%
2012-11-01 0 0.590 0.540 0.590 - - 0 0 - 0.583 0.534 0.583 - - 0 - 0.00%
2012-10-31 0 0.590 0.530 0.600 - - 0 0 - 0.583 0.524 0.593 - - 0 - 0.00%
2012-10-30 0 0.590 0.550 0.600 - - 0 0 - 0.583 0.544 0.593 - - 0 - 0.00%
2012-10-29 0 0.590 0.550 0.590 - - 0 0 - 0.583 0.544 0.583 - - 0 - -1.67%
2012-10-26 0 0.600 0.560 0.600 - - 0 0 - 0.593 0.553 0.593 - - 0 - -1.64%
2012-10-25 0 0.610 0.610 0.620 0.600 0.610 352,000 213,520 0.6066 0.603 0.603 0.613 0.593 0.603 356,141 0.5995 -3.17%
2012-10-24 0 0.630 0.610 0.630 0.580 0.640 388,000 239,560 0.6174 0.623 0.603 0.623 0.573 0.633 392,565 0.6102 -3.08%
2012-10-22 0 0.650 0.640 0.660 0.630 0.670 420,000 273,480 0.6511 0.642 0.633 0.652 0.623 0.662 424,941 0.6436 0.00%
2012-10-19 0 0.650 0.630 0.650 0.650 0.660 222,000 145,100 0.6536 0.642 0.623 0.642 0.642 0.652 224,612 0.6460 1.56%
2012-10-18 0 0.640 0.640 0.660 0.630 0.680 392,000 255,960 0.6530 0.633 0.633 0.652 0.623 0.672 396,612 0.6454 0.00%
2012-10-17 0 0.640 0.640 0.660 0.570 0.750 2,890,000 1,872,800 0.6480 0.633 0.633 0.652 0.563 0.741 2,924,000 0.6405 12.28%
2012-10-16 0 0.570 0.570 0.580 0.550 0.600 300,000 172,700 0.5757 0.563 0.563 0.573 0.544 0.593 303,529 0.5690 -3.39%
2012-10-15 0 0.590 0.570 0.590 0.475 0.670 3,364,000 1,996,460 0.5935 0.583 0.563 0.583 0.469 0.662 3,403,576 0.5866 19.19%
2012-10-12 0 0.495 0.490 0.495 0.495 0.495 458,000 226,710 0.4950 0.489 0.484 0.489 0.489 0.489 463,388 0.4892 0.00%
2012-10-11 0 0.495 0.480 0.495 0.480 0.495 32,000 15,650 0.4891 0.489 0.474 0.489 0.474 0.489 32,376 0.4834 2.06%
2012-10-10 0 0.485 0.480 0.495 - - 0 0 - 0.479 0.474 0.489 - - 0 - 0.00%
2012-10-09 0 0.485 0.485 0.495 0.475 0.485 32,000 15,220 0.4756 0.479 0.479 0.489 0.469 0.479 32,376 0.4701 -2.02%
2012-10-08 0 0.495 0.490 0.500 0.490 0.500 256,000 126,730 0.4950 0.489 0.484 0.494 0.484 0.494 259,012 0.4893 0.00%
2012-10-05 0 0.495 0.495 0.510 0.485 0.500 564,000 279,290 0.4952 0.489 0.489 0.504 0.479 0.494 570,635 0.4894 -1.00%
2012-10-04 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 0.494 0.474 0.494 0.494 0.494 202,353 0.4942 6.38%
2012-10-03 0 0.470 0.470 0.490 0.470 0.470 62,000 29,140 0.4700 0.465 0.465 0.484 0.465 0.465 62,729 0.4645 -4.08%
2012-09-28 0 0.490 0.475 0.490 0.490 0.490 18,000 8,820 0.4900 0.484 0.469 0.484 0.484 0.484 18,212 0.4843 1.03%
2012-09-27 0 0.485 0.480 0.490 0.485 0.485 4,000 1,940 0.4850 0.479 0.474 0.484 0.479 0.479 4,047 0.4794 1.04%
2012-09-26 0 0.480 0.475 0.480 0.470 0.480 104,000 48,920 0.4704 0.474 0.469 0.474 0.465 0.474 105,224 0.4649 1.05%
2012-09-25 0 0.475 0.470 0.490 - - 0 0 - 0.469 0.465 0.484 - - 0 - 0.00%
2012-09-24 0 0.475 0.470 0.480 0.440 0.475 180,000 84,430 0.4691 0.469 0.465 0.474 0.435 0.469 182,118 0.4636 1.06%
2012-09-21 0 0.470 0.470 0.485 0.470 0.475 50,000 23,600 0.4720 0.465 0.465 0.479 0.465 0.469 50,588 0.4665 -4.08%
2012-09-20 0 0.490 0.480 0.490 0.500 0.500 10,000 5,000 0.5000 0.484 0.474 0.484 0.494 0.494 10,118 0.4942 1.03%
2012-09-19 0 0.485 0.485 0.495 0.485 0.500 254,000 126,190 0.4968 0.479 0.479 0.489 0.479 0.494 256,988 0.4910 -2.02%
2012-09-18 0 0.495 0.475 0.495 0.475 0.495 32,000 15,770 0.4928 0.489 0.469 0.489 0.469 0.489 32,376 0.4871 -1.00%
2012-09-17 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.494 0.479 0.494 0.494 0.494 20,235 0.4942 1.01%
2012-09-14 0 0.495 0.490 0.495 0.470 0.495 784,000 376,080 0.4797 0.489 0.484 0.489 0.465 0.489 793,224 0.4741 2.06%
2012-09-13 0 0.485 0.480 0.495 0.480 0.485 24,000 11,620 0.4842 0.479 0.474 0.489 0.474 0.479 24,282 0.4785 -2.02%
2012-09-12 0 0.495 0.485 0.495 0.470 0.500 872,000 416,890 0.4781 0.489 0.479 0.489 0.465 0.494 882,259 0.4725 -2.94%
2012-09-11 0 0.510 0.480 0.520 - - 0 0 - 0.504 0.474 0.514 - - 0 - 0.00%
2012-09-10 0 0.510 0.500 0.520 - - 200,000 102,000 0.5100 0.504 0.494 0.514 - - 202,353 0.5041 0.00%
2012-09-07 0 0.510 0.500 0.510 0.500 0.510 1,952,000 978,400 0.5012 0.504 0.494 0.504 0.494 0.504 1,974,965 0.4954 -1.92%
2012-09-06 0 0.520 0.510 0.520 0.520 0.520 54,000 28,080 0.5200 0.514 0.504 0.514 0.514 0.514 54,635 0.5140 -1.89%
2012-09-05 0 0.530 0.520 0.540 0.520 0.530 240,000 125,240 0.5218 0.524 0.514 0.534 0.514 0.524 242,824 0.5158 -3.64%
2012-09-04 0 0.550 0.530 0.550 0.530 0.550 64,000 34,200 0.5344 0.544 0.524 0.544 0.524 0.544 64,753 0.5282 1.85%
2012-09-03 0 0.540 0.530 0.570 0.510 0.570 724,000 396,940 0.5483 0.534 0.524 0.563 0.504 0.563 732,518 0.5419 1.89%
2012-08-31 0 0.530 0.500 0.530 0.500 0.530 130,000 68,020 0.5232 0.524 0.494 0.524 0.494 0.524 131,529 0.5171 3.92%
2012-08-30 0 0.510 0.500 0.520 0.500 0.550 2,892,000 1,495,020 0.5170 0.504 0.494 0.514 0.494 0.544 2,926,024 0.5109 -12.07%
2012-08-29 0 0.580 0.550 0.590 0.580 0.580 80,000 46,400 0.5800 0.573 0.544 0.583 0.573 0.573 80,941 0.5733 -1.69%
2012-08-28 0 0.590 0.530 0.590 0.590 0.590 458,000 270,220 0.5900 0.583 0.524 0.583 0.583 0.583 463,388 0.5831 1.72%
2012-08-27 0 0.580 0.530 0.580 - - 0 0 - 0.573 0.524 0.573 - - 0 - 0.00%
2012-08-24 0 0.580 0.540 0.600 - - 0 0 - 0.573 0.534 0.593 - - 0 - 0.00%
2012-08-23 0 0.580 0.580 0.590 0.510 0.580 646,000 352,940 0.5463 0.573 0.573 0.583 0.504 0.573 653,600 0.5400 3.57%
2012-08-22 0 0.560 0.520 0.590 0.560 0.560 20,000 11,200 0.5600 0.553 0.514 0.583 0.553 0.553 20,235 0.5535 -1.75%
2012-08-21 0 0.570 0.570 0.590 - - 0 0 - 0.563 0.563 0.583 - - 0 - 0.00%
2012-08-20 0 0.570 0.570 0.590 0.550 0.550 2,000 1,100 0.5500 0.563 0.563 0.583 0.544 0.544 2,024 0.5436 -1.72%
2012-08-17 0 0.580 0.540 0.590 - - 0 0 - 0.573 0.534 0.583 - - 0 - 0.00%
2012-08-16 0 0.580 0.530 0.600 - - 0 0 - 0.573 0.524 0.593 - - 0 - 0.00%
2012-08-15 0 0.580 0.550 0.590 - - 0 0 - 0.573 0.544 0.583 - - 0 - 0.00%
2012-08-14 0 0.580 0.560 0.600 - - 0 0 - 0.573 0.553 0.593 - - 0 - 0.00%
2012-08-13 0 0.580 0.580 0.600 0.550 0.600 234,000 137,220 0.5864 0.573 0.573 0.593 0.544 0.593 236,753 0.5796 -4.92%
2012-08-10 0 0.610 0.610 0.620 0.600 0.600 50,000 30,000 0.6000 0.603 0.603 0.613 0.593 0.593 50,588 0.5930 0.00%
2012-08-09 0 0.610 0.610 0.640 0.600 0.600 1,310,000 786,000 0.6000 0.603 0.603 0.633 0.593 0.593 1,325,412 0.5930 5.17%
2012-08-08 0 0.580 0.580 0.590 0.580 0.580 16,000 9,280 0.5800 0.573 0.573 0.583 0.573 0.573 16,188 0.5733 -3.33%
2012-08-07 0 0.600 0.600 0.620 0.600 0.630 386,000 234,220 0.6068 0.593 0.593 0.613 0.593 0.623 390,541 0.5997 -11.76%
2012-08-06 0 0.680 0.680 0.760 - - 0 0 - 0.672 0.672 0.751 - - 0 - 1.49%
2012-08-03 0 0.670 0.630 0.690 - - 0 0 - 0.662 0.623 0.682 - - 0 - 0.00%
2012-08-02 0 0.670 0.620 0.760 - - 0 0 - 0.662 0.613 0.751 - - 0 - 0.00%
2012-08-01 0 0.670 0.670 0.690 - - 0 0 - 0.662 0.662 0.682 - - 0 - 1.52%
2012-07-31 0 0.660 0.610 0.670 - - 0 0 - 0.652 0.603 0.662 - - 0 - 0.00%
2012-07-30 0 0.660 0.610 0.660 - - 0 0 - 0.652 0.603 0.652 - - 0 - 0.00%
2012-07-27 0 0.660 0.650 0.690 0.610 0.660 120,000 76,340 0.6362 0.652 0.642 0.682 0.603 0.652 121,412 0.6288 -5.71%
2012-07-26 0 0.700 0.660 0.700 - - 0 0 - 0.692 0.652 0.692 - - 0 - -1.41%
2012-07-25 0 0.710 0.670 0.710 - - 0 0 - 0.702 0.662 0.702 - - 0 - -2.74%
2012-07-24 0 0.730 0.600 0.730 - - 0 0 - 0.722 0.593 0.722 - - 0 - -1.35%
2012-07-23 0 0.740 0.680 0.740 - - 0 0 - 0.731 0.672 0.731 - - 0 - -1.33%
2012-07-20 0 0.750 0.660 0.750 - - 0 0 - 0.741 0.652 0.741 - - 0 - 0.00%
2012-07-19 0 0.750 0.680 0.750 - - 0 0 - 0.741 0.672 0.741 - - 0 - 0.00%
2012-07-18 0 0.750 0.680 0.750 - - 0 0 - 0.741 0.672 0.741 - - 0 - 0.00%
2012-07-17 0 0.750 0.690 0.750 0.750 0.750 6,000 4,500 0.7500 0.741 0.682 0.741 0.741 0.741 6,071 0.7413 0.00%
2012-07-16 0 0.750 0.710 0.760 - - 0 0 - 0.741 0.702 0.751 - - 0 - 0.00%
2012-07-13 0 0.750 0.720 0.760 - - 0 0 - 0.741 0.712 0.751 - - 0 - 0.00%
2012-07-12 0 0.750 0.730 0.750 - - 0 0 - 0.741 0.722 0.741 - - 0 - -3.85%
2012-07-11 0 0.780 0.730 0.780 0.720 0.780 86,000 64,920 0.7549 0.771 0.722 0.771 0.712 0.771 87,012 0.7461 -1.27%
2012-07-10 0 0.790 0.730 0.790 0.760 0.800 110,000 84,000 0.7636 0.781 0.722 0.781 0.751 0.791 111,294 0.7548 3.95%
2012-07-09 0 0.760 0.660 0.790 - - 0 0 - 0.751 0.652 0.781 - - 0 - 0.00%
2012-07-06 0 0.760 0.700 0.760 - - 0 0 - 0.751 0.692 0.751 - - 0 - 0.00%
2012-07-05 0 0.760 0.700 0.760 - - 0 0 - 0.751 0.692 0.751 - - 0 - -1.30%
2012-07-04 0 0.770 0.710 0.770 - - 0 0 - 0.761 0.702 0.761 - - 0 - -1.28%
2012-07-03 0 0.780 0.750 0.780 - - 12,000 9,360 0.7800 0.771 0.741 0.771 - - 12,141 0.7709 0.00%
2012-06-29 0 0.780 0.740 0.780 0.770 0.800 110,000 85,000 0.7727 0.771 0.731 0.771 0.761 0.791 111,294 0.7637 4.00%
2012-06-28 0 0.750 0.740 0.770 0.750 0.750 14,000 10,500 0.7500 0.741 0.731 0.761 0.741 0.741 14,165 0.7413 -5.06%
2012-06-27 0 0.790 0.740 0.790 - - 0 0 - 0.781 0.731 0.781 - - 0 - 0.00%
2012-06-26 0 0.790 0.750 0.790 0.730 0.800 260,000 193,680 0.7449 0.781 0.741 0.781 0.722 0.791 263,059 0.7363 11.27%
2012-06-25 0 0.710 0.710 0.740 0.710 0.760 116,000 85,460 0.7367 0.702 0.702 0.731 0.702 0.751 117,365 0.7282 -6.58%
2012-06-22 0 0.760 0.650 0.800 - - 0 0 - 0.751 0.642 0.791 - - 0 - 0.00%
2012-06-21 0 0.760 0.670 0.790 - - 0 0 - 0.751 0.662 0.781 - - 0 - 0.00%
2012-06-20 0 0.760 0.700 0.760 - - 0 0 - 0.751 0.692 0.751 - - 0 - 0.00%
2012-06-19 0 0.760 0.710 0.760 - - 0 0 - 0.751 0.702 0.751 - - 0 - 0.00%
2012-06-18 0 0.760 0.740 0.760 0.760 0.760 2,000 1,520 0.7600 0.751 0.731 0.751 0.751 0.751 2,024 0.7512 -3.80%
2012-06-15 0 0.790 0.740 0.790 - - 0 0 - 0.781 0.731 0.781 - - 0 - 0.00%
2012-06-14 0 0.790 0.770 0.800 0.760 0.790 410,000 321,000 0.7829 0.781 0.761 0.791 0.751 0.781 414,824 0.7738 -2.47%
2012-06-13 0 0.810 0.800 0.810 0.800 0.820 360,000 290,200 0.8061 0.801 0.791 0.801 0.791 0.810 364,235 0.7967 -1.22%
2012-06-12 0 0.820 0.790 0.820 0.760 0.830 690,000 542,100 0.7857 0.810 0.781 0.810 0.751 0.820 698,118 0.7765 -1.20%
2012-06-11 0 0.830 0.790 0.830 0.810 0.830 564,000 461,520 0.8183 0.820 0.781 0.820 0.801 0.820 570,635 0.8088 2.47%
2012-06-08 0 0.810 0.800 0.810 0.780 0.810 1,274,000 1,020,440 0.8010 0.801 0.791 0.801 0.771 0.801 1,288,988 0.7917 1.25%
2012-06-07 0 0.800 0.780 0.800 0.770 0.800 1,776,000 1,402,960 0.7900 0.791 0.771 0.791 0.761 0.791 1,796,894 0.7808 0.00%
2012-06-06 0 0.800 0.780 0.800 0.770 0.800 1,424,000 1,125,900 0.7907 0.791 0.771 0.791 0.761 0.791 1,440,753 0.7815 1.27%
2012-06-05 0 0.790 0.750 0.810 0.700 0.800 1,142,000 883,480 0.7736 0.781 0.741 0.801 0.692 0.791 1,155,435 0.7646 6.76%
2012-06-04 0 0.740 0.690 0.740 0.670 0.750 828,000 592,700 0.7158 0.731 0.682 0.731 0.662 0.741 837,741 0.7075 -3.90%
2012-06-01 0 0.770 0.760 0.770 0.680 0.780 1,554,000 1,147,480 0.7384 0.761 0.751 0.761 0.672 0.771 1,572,282 0.7298 11.59%
2012-05-31 0 0.690 0.640 0.690 0.630 0.710 1,002,000 660,740 0.6594 0.682 0.633 0.682 0.623 0.702 1,013,788 0.6518 6.15%
2012-05-30 0 0.650 0.630 0.650 0.580 0.650 766,000 478,060 0.6241 0.642 0.623 0.642 0.573 0.642 775,012 0.6168 12.07%
2012-05-29 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.573 0.573 0.593 0.573 0.573 80,941 0.5733 0.00%
2012-05-28 0 0.580 0.580 0.600 0.550 0.590 206,000 119,520 0.5802 0.573 0.573 0.593 0.544 0.583 208,424 0.5734 3.57%
2012-05-25 0 0.560 0.530 0.560 0.530 0.570 4,000 2,200 0.5500 0.553 0.524 0.553 0.524 0.563 4,047 0.5436 -3.45%
2012-05-24 0 0.580 0.560 0.580 0.560 0.580 80,000 45,960 0.5745 0.573 0.553 0.573 0.553 0.573 80,941 0.5678 1.75%
2012-05-23 0 0.570 0.570 0.580 0.510 0.570 526,000 279,360 0.5311 0.563 0.563 0.573 0.504 0.563 532,188 0.5249 -1.72%
2012-05-22 0 0.580 0.540 0.580 0.580 0.580 420,000 243,600 0.5800 0.573 0.534 0.573 0.573 0.573 424,941 0.5733 0.00%
2012-05-21 0 0.580 0.510 0.590 0.580 0.580 368,000 213,440 0.5800 0.573 0.504 0.583 0.573 0.573 372,329 0.5733 0.00%
2012-05-18 0 0.580 0.570 0.590 0.580 0.580 8,000 4,640 0.5800 0.573 0.563 0.583 0.573 0.573 8,094 0.5733 0.00%
2012-05-17 0 0.580 0.580 0.590 0.560 0.580 124,000 71,520 0.5768 0.573 0.573 0.583 0.553 0.573 125,459 0.5701 -3.33%
2012-05-16 0 0.600 0.530 0.610 - - 0 0 - 0.593 0.524 0.603 - - 0 - 0.00%
2012-05-15 0 0.600 0.550 0.620 - - 9,653,080 5,502,255 0.5700 0.593 0.544 0.613 - - 9,766,646 0.5634 0.00%
2012-05-14 0 0.600 0.540 0.610 - - 0 0 - 0.593 0.534 0.603 - - 0 - 0.00%
2012-05-11 0 0.600 0.560 0.620 - - 0 0 - 0.593 0.553 0.613 - - 0 - 0.00%
2012-05-10 0 0.600 0.550 0.600 - - 0 0 - 0.593 0.544 0.593 - - 0 - 0.00%
2012-05-09 0 0.600 0.590 0.600 - - 0 0 - 0.593 0.583 0.593 - - 0 - 0.00%
2012-05-08 0 0.600 0.590 0.610 0.600 0.600 318,000 190,800 0.6000 0.593 0.583 0.603 0.593 0.593 321,741 0.5930 5.26%
2012-05-07 0 0.570 0.560 0.600 0.570 0.600 110,000 63,000 0.5727 0.563 0.553 0.593 0.563 0.593 111,294 0.5661 -5.00%
2012-05-04 0 0.600 0.580 0.620 - - 0 0 - 0.593 0.573 0.613 - - 0 - 0.00%
2012-05-03 0 0.600 0.580 0.600 0.570 0.600 384,000 221,120 0.5758 0.593 0.573 0.593 0.563 0.593 388,518 0.5691 1.69%
2012-05-02 0 0.590 0.580 0.610 0.590 0.600 44,000 26,180 0.5950 0.583 0.573 0.603 0.583 0.593 44,518 0.5881 -3.28%
2012-04-30 0 0.610 0.610 0.630 0.590 0.610 80,000 47,900 0.5988 0.603 0.603 0.623 0.583 0.603 80,941 0.5918 0.00%
2012-04-27 0 0.610 0.610 0.620 0.600 0.640 2,252,000 1,366,140 0.6066 0.603 0.603 0.613 0.593 0.633 2,278,494 0.5996 1.67%
2012-04-26 0 0.600 0.600 0.610 0.600 0.610 132,000 79,320 0.6009 0.593 0.593 0.603 0.593 0.603 133,553 0.5939 -1.64%
2012-04-25 0 0.610 0.610 0.630 0.600 0.620 512,000 313,260 0.6118 0.603 0.603 0.623 0.593 0.613 518,024 0.6047 -4.69%
2012-04-24 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.633 0.633 0.642 0.633 0.633 20,235 0.6326 -4.48%
2012-04-23 0 0.670 0.630 0.670 - - 0 0 - 0.662 0.623 0.662 - - 0 - 0.00%
2012-04-20 0 0.670 0.620 0.690 - - 0 0 - 0.662 0.613 0.682 - - 0 - 0.00%
2012-04-19 0 0.670 0.660 0.690 0.660 0.680 70,000 46,820 0.6689 0.662 0.652 0.682 0.652 0.672 70,824 0.6611 3.08%
2012-04-18 0 0.650 0.650 0.680 0.650 0.650 102,000 66,300 0.6500 0.642 0.642 0.672 0.642 0.642 103,200 0.6424 -1.52%
2012-04-17 0 0.660 0.660 0.680 0.660 0.660 106,000 69,960 0.6600 0.652 0.652 0.672 0.652 0.652 107,247 0.6523 0.00%
2012-04-16 0 0.660 0.660 0.680 0.660 0.680 252,000 169,680 0.6733 0.652 0.652 0.672 0.652 0.672 254,965 0.6655 -2.94%
2012-04-13 0 0.680 0.670 0.690 0.670 0.680 154,000 103,600 0.6727 0.672 0.662 0.682 0.662 0.672 155,812 0.6649 1.49%
2012-04-12 0 0.670 0.670 0.680 0.660 0.670 404,000 267,240 0.6615 0.662 0.662 0.672 0.652 0.662 408,753 0.6538 0.00%
2012-04-11 0 0.670 0.670 0.680 0.660 0.660 126,000 85,480 0.6784 0.662 0.662 0.672 0.652 0.652 127,482 0.6705 -4.29%
2012-04-10 0 0.700 0.690 0.700 0.680 0.700 726,000 499,300 0.6877 0.692 0.682 0.692 0.672 0.692 734,541 0.6797 -2.78%
2012-04-05 0 0.720 0.720 0.740 0.690 0.720 430,000 309,300 0.7193 0.712 0.712 0.731 0.682 0.712 435,059 0.7109 4.35%
2012-04-03 0 0.690 0.680 0.700 0.680 0.690 30,000 20,500 0.6833 0.682 0.672 0.692 0.672 0.682 30,353 0.6754 1.47%
2012-04-02 0 0.680 0.680 0.690 0.670 0.690 60,000 40,900 0.6817 0.672 0.672 0.682 0.662 0.682 60,706 0.6737 -2.86%
2012-03-30 0 0.700 0.690 0.730 0.670 0.750 886,000 634,420 0.7160 0.692 0.682 0.722 0.662 0.741 896,424 0.7077 -2.78%
2012-03-29 0 0.720 0.720 0.750 0.680 0.840 2,324,000 1,781,200 0.7664 0.712 0.712 0.741 0.672 0.830 2,351,341 0.7575 5.88%
2012-03-28 0 0.680 0.660 0.680 0.660 0.680 426,000 285,120 0.6693 0.672 0.652 0.672 0.652 0.672 431,012 0.6615 -1.45%
2012-03-27 0 0.690 0.670 0.700 0.670 0.730 584,000 400,820 0.6863 0.682 0.662 0.692 0.662 0.722 590,871 0.6784 -6.76%
2012-03-26 0 0.740 0.680 0.740 - - 0 0 - 0.731 0.672 0.731 - - 0 - 0.00%
2012-03-23 0 0.740 0.740 0.760 0.690 0.800 1,080,000 814,200 0.7539 0.731 0.731 0.751 0.682 0.791 1,092,706 0.7451 7.25%
2012-03-22 0 0.690 0.680 0.690 0.660 0.690 250,000 167,560 0.6702 0.682 0.672 0.682 0.652 0.682 252,941 0.6624 1.47%
2012-03-21 0 0.680 0.670 0.680 0.660 0.680 138,000 92,420 0.6697 0.672 0.662 0.672 0.652 0.672 139,624 0.6619 -1.45%
2012-03-20 0 0.690 0.680 0.690 0.660 0.690 522,000 352,040 0.6744 0.682 0.672 0.682 0.652 0.682 528,141 0.6666 1.47%
2012-03-19 0 0.680 0.680 0.700 0.680 0.700 488,000 337,160 0.6909 0.672 0.672 0.692 0.672 0.692 493,741 0.6829 -2.86%
2012-03-16 0 0.700 0.700 0.710 0.690 0.710 212,000 147,040 0.6936 0.692 0.692 0.702 0.682 0.702 214,494 0.6855 -1.41%
2012-03-15 0 0.710 0.710 0.720 0.710 0.720 202,000 143,720 0.7115 0.702 0.702 0.712 0.702 0.712 204,376 0.7032 0.00%
2012-03-14 0 0.710 0.710 0.730 0.700 0.750 1,494,000 1,067,320 0.7144 0.702 0.702 0.722 0.692 0.741 1,511,576 0.7061 -4.05%
2012-03-13 0 0.740 0.730 0.740 0.700 0.750 698,000 507,540 0.7271 0.731 0.722 0.731 0.692 0.741 706,212 0.7187 -5.13%
2012-03-12 0 0.780 0.730 0.780 0.690 0.780 550,000 401,020 0.7291 0.771 0.722 0.771 0.682 0.771 556,471 0.7206 9.86%
2012-03-09 0 0.710 0.710 0.730 0.700 0.740 394,000 283,400 0.7193 0.702 0.702 0.722 0.692 0.731 398,635 0.7109 1.43%
2012-03-08 0 0.700 0.700 0.720 0.700 0.720 400,000 283,380 0.7085 0.692 0.692 0.712 0.692 0.712 404,706 0.7002 -1.41%
2012-03-07 0 0.710 0.700 0.710 0.680 0.740 1,102,631 776,255 0.7040 0.702 0.692 0.702 0.672 0.731 1,115,603 0.6958 1.43%
2012-03-06 0 0.700 0.700 0.720 0.700 0.740 874,000 625,740 0.7159 0.692 0.692 0.712 0.692 0.731 884,282 0.7076 -7.89%
2012-03-05 0 0.760 0.760 0.780 0.760 0.800 374,000 294,480 0.7874 0.751 0.751 0.771 0.751 0.791 378,400 0.7782 -5.00%
2012-03-02 0 0.800 0.800 0.810 0.780 0.830 432,000 346,060 0.8011 0.791 0.791 0.801 0.771 0.820 437,082 0.7918 3.90%
2012-03-01 0 0.770 0.770 0.790 0.760 0.800 486,000 379,980 0.7819 0.761 0.761 0.781 0.751 0.791 491,718 0.7728 -3.75%
2012-02-29 0 0.800 0.800 0.810 0.740 0.820 1,356,000 1,052,820 0.7764 0.791 0.791 0.801 0.731 0.810 1,371,953 0.7674 3.90%
2012-02-28 0 0.770 0.760 0.780 0.770 0.770 200,000 154,040 0.7702 0.761 0.751 0.771 0.761 0.761 202,353 0.7612 -3.75%
2012-02-27 0 0.800 0.760 0.810 0.770 0.820 712,000 566,740 0.7960 0.791 0.751 0.801 0.761 0.810 720,376 0.7867 -1.23%
2012-02-24 0 0.810 0.810 0.820 0.800 0.820 830,000 669,040 0.8061 0.801 0.801 0.810 0.791 0.810 839,765 0.7967 -3.57%
2012-02-23 0 0.840 0.840 0.850 0.810 0.870 1,184,000 998,460 0.8433 0.830 0.830 0.840 0.801 0.860 1,197,929 0.8335 -2.33%
2012-02-22 0 0.860 0.850 0.870 0.830 0.920 2,768,000 2,443,580 0.8828 0.850 0.840 0.860 0.820 0.909 2,800,565 0.8725 0.00%
2012-02-21 0 0.860 0.850 0.860 0.830 0.930 5,694,000 5,009,040 0.8797 0.850 0.840 0.850 0.820 0.919 5,760,988 0.8695 -1.15%
2012-02-20 0 0.870 0.850 0.870 0.820 0.960 5,374,000 4,663,600 0.8678 0.860 0.840 0.860 0.810 0.949 5,437,224 0.8577 -7.45%
2012-02-17 0 0.940 0.920 0.930 0.710 1.070 33,420,000 30,991,880 0.9273 0.929 0.909 0.919 0.702 1.058 33,813,176 0.9166 40.30%
2012-02-16 0 0.670 0.660 0.670 0.660 0.670 978,000 652,740 0.6674 0.662 0.652 0.662 0.652 0.662 989,506 0.6597 0.00%
2012-02-15 0 0.670 0.670 0.680 0.660 0.680 404,000 270,700 0.6700 0.662 0.662 0.672 0.652 0.672 408,753 0.6623 -1.47%
2012-02-14 0 0.680 0.670 0.680 0.660 0.680 942,000 635,380 0.6745 0.672 0.662 0.672 0.652 0.672 953,082 0.6667 -1.45%
2012-02-13 0 0.690 0.690 0.700 0.640 0.720 2,740,000 1,849,740 0.6751 0.682 0.682 0.692 0.633 0.712 2,772,235 0.6672 6.15%
2012-02-10 0 0.650 0.640 0.650 0.620 0.680 1,676,000 1,073,980 0.6408 0.642 0.633 0.642 0.613 0.672 1,695,718 0.6333 0.00%
2012-02-09 0 0.650 0.640 0.670 0.620 0.670 1,838,000 1,189,300 0.6471 0.642 0.633 0.662 0.613 0.662 1,859,624 0.6395 4.84%
2012-02-08 0 0.620 0.610 0.620 0.600 0.650 1,306,000 798,400 0.6113 0.613 0.603 0.613 0.593 0.642 1,321,365 0.6042 3.33%
2012-02-07 0 0.600 0.590 0.610 0.590 0.620 698,000 417,680 0.5984 0.593 0.583 0.603 0.583 0.613 706,212 0.5914 1.69%
2012-02-06 0 0.590 0.580 0.600 0.590 0.590 220,000 129,800 0.5900 0.583 0.573 0.593 0.583 0.583 222,588 0.5831 0.00%
2012-02-03 0 0.590 0.590 0.610 0.570 0.570 16,000 9,120 0.5700 0.583 0.583 0.603 0.563 0.563 16,188 0.5634 0.00%
2012-02-02 0 0.590 0.590 0.600 0.590 0.600 64,000 37,800 0.5906 0.583 0.583 0.593 0.583 0.593 64,753 0.5838 -3.28%
2012-02-01 0 0.610 0.580 0.610 0.580 0.610 574,000 336,960 0.5870 0.603 0.573 0.603 0.573 0.603 580,753 0.5802 3.39%
2012-01-31 0 0.590 0.580 0.600 0.590 0.590 120,000 70,800 0.5900 0.583 0.573 0.593 0.583 0.583 121,412 0.5831 -1.67%
2012-01-30 0 0.600 0.580 0.600 - - 0 0 - 0.593 0.573 0.593 - - 0 - -1.64%
2012-01-27 0 0.610 0.580 0.610 0.580 0.610 4,000 2,380 0.5950 0.603 0.573 0.603 0.573 0.603 4,047 0.5881 -1.61%
2012-01-26 0 0.620 0.580 0.620 - - 0 0 - 0.613 0.573 0.613 - - 0 - 0.00%
2012-01-20 0 0.620 0.570 0.640 0.560 0.620 306,000 185,020 0.6046 0.613 0.563 0.633 0.553 0.613 309,600 0.5976 10.71%
2012-01-19 0 0.560 0.550 0.620 0.560 0.600 110,000 65,640 0.5967 0.553 0.544 0.613 0.553 0.593 111,294 0.5898 -8.20%
2012-01-18 0 0.610 0.590 0.610 0.620 0.620 100,000 62,000 0.6200 0.603 0.583 0.603 0.613 0.613 101,176 0.6128 0.00%
2012-01-17 0 0.610 0.600 0.610 0.600 0.610 130,000 78,800 0.6062 0.603 0.593 0.603 0.593 0.603 131,529 0.5991 -1.61%
2012-01-16 0 0.620 0.560 0.630 - - 0 0 - 0.613 0.553 0.623 - - 0 - 0.00%
2012-01-13 0 0.620 0.580 0.620 0.600 0.630 346,000 213,540 0.6172 0.613 0.573 0.613 0.593 0.623 350,071 0.6100 3.33%
2012-01-12 0 0.600 0.590 0.620 0.590 0.590 2,000 1,180 0.5900 0.593 0.583 0.613 0.583 0.583 2,024 0.5831 0.00%
2012-01-11 0 0.600 0.600 0.620 0.600 0.610 194,000 117,400 0.6052 0.593 0.593 0.613 0.593 0.603 196,282 0.5981 -3.23%
2012-01-10 0 0.620 0.600 0.640 0.620 0.620 100,000 62,000 0.6200 0.613 0.593 0.633 0.613 0.613 101,176 0.6128 3.33%
2012-01-09 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 0.593 0.583 0.613 0.593 0.593 101,176 0.5930 -3.23%
2012-01-06 0 0.620 0.600 0.630 - - 0 0 - 0.613 0.593 0.623 - - 0 - 0.00%
2012-01-05 0 0.620 0.620 0.630 0.600 0.630 720,000 434,900 0.6040 0.613 0.613 0.623 0.593 0.623 728,471 0.5970 3.33%
2012-01-04 0 0.600 0.600 0.630 0.600 0.650 186,000 113,460 0.6100 0.593 0.593 0.623 0.593 0.642 188,188 0.6029 -3.23%
2012-01-03 0 0.620 0.600 0.650 0.620 0.620 26,000 16,120 0.6200 0.613 0.593 0.642 0.613 0.613 26,306 0.6128 -4.62%
2011-12-30 0 0.650 0.620 0.660 0.650 0.650 2,000 1,300 0.6500 0.642 0.613 0.652 0.642 0.642 2,024 0.6424 3.17%
2011-12-29 0 0.630 0.600 0.650 0.600 0.640 340,000 205,220 0.6036 0.623 0.593 0.642 0.593 0.633 344,000 0.5966 0.00%
2011-12-28 0 0.630 0.630 0.650 0.600 0.630 8,000 4,920 0.6150 0.623 0.623 0.642 0.593 0.623 8,094 0.6078 1.61%
2011-12-23 0 0.620 0.610 0.620 - - 0 0 - 0.613 0.603 0.613 - - 0 - -1.59%
2011-12-22 0 0.630 0.610 0.630 0.610 0.630 306,000 186,700 0.6101 0.623 0.603 0.623 0.603 0.623 309,600 0.6030 0.00%
2011-12-21 0 0.630 0.620 0.660 0.610 0.630 206,000 127,780 0.6203 0.623 0.613 0.652 0.603 0.623 208,424 0.6131 0.00%
2011-12-20 0 0.630 0.630 0.650 0.630 0.680 344,000 233,220 0.6780 0.623 0.623 0.642 0.623 0.672 348,047 0.6701 -1.56%
2011-12-19 0 0.640 0.590 0.640 0.640 0.640 2,000 1,280 0.6400 0.633 0.583 0.633 0.633 0.633 2,024 0.6326 4.92%
2011-12-16 0 0.610 0.610 0.620 0.590 0.620 106,000 63,420 0.5983 0.603 0.603 0.613 0.583 0.613 107,247 0.5913 -3.17%
2011-12-15 0 0.630 0.620 0.640 0.600 0.690 610,000 409,660 0.6716 0.623 0.613 0.633 0.593 0.682 617,176 0.6638 -3.08%
2011-12-14 0 0.650 0.630 0.650 0.630 0.650 806,000 509,120 0.6317 0.642 0.623 0.642 0.623 0.642 815,482 0.6243 -1.52%
2011-12-13 0 0.660 0.640 0.660 - - 0 0 - 0.652 0.633 0.652 - - 0 - 0.00%
2011-12-12 0 0.660 0.650 0.660 0.650 0.700 960,000 647,180 0.6741 0.652 0.642 0.652 0.642 0.692 971,294 0.6663 0.00%
2011-12-09 0 0.660 0.650 0.700 0.650 0.670 192,000 126,720 0.6600 0.652 0.642 0.692 0.642 0.662 194,259 0.6523 -1.49%
2011-12-08 0 0.670 0.650 0.690 0.670 0.690 118,000 79,420 0.6731 0.662 0.642 0.682 0.662 0.682 119,388 0.6652 0.00%
2011-12-07 0 0.670 0.660 0.690 0.670 0.720 734,000 494,700 0.6740 0.662 0.652 0.682 0.662 0.712 742,635 0.6661 -2.90%
2011-12-06 0 0.690 0.690 0.710 0.650 0.740 290,000 211,400 0.7290 0.682 0.682 0.702 0.642 0.731 293,412 0.7205 1.47%
2011-12-05 0 0.680 0.650 0.680 0.670 0.680 248,000 168,520 0.6795 0.672 0.642 0.672 0.662 0.672 250,918 0.6716 0.00%
2011-12-02 0 0.680 0.670 0.740 0.620 0.680 38,000 23,980 0.6311 0.672 0.662 0.731 0.613 0.672 38,447 0.6237 -11.69%
2011-12-01 0 0.770 0.710 0.770 0.770 0.770 20,000 15,400 0.7700 0.761 0.702 0.761 0.761 0.761 20,235 0.7610 0.00%
2011-11-30 0 0.770 0.710 0.770 0.770 0.780 332,000 258,940 0.7799 0.761 0.702 0.761 0.761 0.771 335,906 0.7709 4.05%
2011-11-29 0 0.740 0.740 0.750 0.690 0.750 462,000 330,380 0.7151 0.731 0.731 0.741 0.682 0.741 467,435 0.7068 1.37%
2011-11-28 0 0.730 0.700 0.750 0.700 0.710 4,000 2,820 0.7050 0.722 0.692 0.741 0.692 0.702 4,047 0.6968 -2.67%
2011-11-25 0 0.750 0.700 0.750 0.740 0.760 324,000 245,940 0.7591 0.741 0.692 0.741 0.731 0.751 327,812 0.7502 1.35%
2011-11-24 0 0.740 0.660 0.740 0.680 0.740 334,000 227,360 0.6807 0.731 0.652 0.731 0.672 0.731 337,929 0.6728 -1.33%
2011-11-23 0 0.750 0.710 0.750 0.710 0.750 24,000 17,440 0.7267 0.741 0.702 0.741 0.702 0.741 24,282 0.7182 5.63%
2011-11-22 0 0.710 0.710 0.740 0.700 0.770 318,000 234,300 0.7368 0.702 0.702 0.731 0.692 0.761 321,741 0.7282 -5.33%
2011-11-21 0 0.750 0.700 0.750 0.710 0.770 882,000 659,140 0.7473 0.741 0.692 0.741 0.702 0.761 892,376 0.7386 0.00%
2011-11-18 0 0.750 0.730 0.760 0.750 0.750 352,000 264,000 0.7500 0.741 0.722 0.751 0.741 0.741 356,141 0.7413 -5.06%
2011-11-17 0 0.790 0.740 0.800 0.750 0.790 1,000,000 773,600 0.7736 0.781 0.731 0.791 0.741 0.781 1,011,765 0.7646 5.33%
2011-11-16 0 0.750 0.730 0.800 0.750 0.800 1,964,920 1,531,793 0.7796 0.741 0.722 0.791 0.741 0.791 1,988,037 0.7705 0.00%
2011-11-15 0 0.750 0.730 0.780 - - 0 0 - 0.741 0.722 0.771 - - 0 - 5.63%
2011-11-14 0 0.710 0.710 0.730 0.710 0.730 172,000 124,040 0.7212 0.702 0.702 0.722 0.702 0.722 174,024 0.7128 -4.05%
2011-11-11 0 0.740 0.710 0.740 - - 0 0 - 0.731 0.702 0.731 - - 0 - -1.33%
2011-11-10 0 0.750 0.700 0.750 - - 0 0 - 0.741 0.692 0.741 - - 0 - 0.00%
2011-11-09 0 0.750 0.750 0.840 - - 0 0 - 0.741 0.741 0.830 - - 0 - 4.17%
2011-11-08 0 0.720 0.700 0.750 - - 0 0 - 0.712 0.692 0.741 - - 0 - 0.00%
2011-11-07 0 0.720 0.710 0.750 - - 0 0 - 0.712 0.702 0.741 - - 0 - 0.00%
2011-11-04 0 0.720 0.720 0.750 0.720 0.750 154,000 115,040 0.7470 0.712 0.712 0.741 0.712 0.741 155,812 0.7383 -4.00%
2011-11-03 0 0.750 0.660 0.750 - - 0 0 - 0.741 0.652 0.741 - - 0 - 0.00%
2011-11-02 0 0.750 0.700 0.770 - - 0 0 - 0.741 0.692 0.761 - - 0 - 0.00%
2011-11-01 0 0.750 0.750 0.760 0.720 0.720 16,000 11,520 0.7200 0.741 0.741 0.751 0.712 0.712 16,188 0.7116 -2.60%
2011-10-31 0 0.770 0.720 0.830 - - 0 0 - 0.761 0.712 0.820 - - 0 - 0.00%
2011-10-28 0 0.770 0.750 0.770 0.760 0.780 416,000 321,660 0.7732 0.761 0.741 0.761 0.751 0.771 420,894 0.7642 2.67%
2011-10-27 0 0.750 0.730 0.760 0.750 0.750 134,000 100,500 0.7500 0.741 0.722 0.751 0.741 0.741 135,576 0.7413 0.00%
2011-10-26 0 0.750 0.750 0.780 0.700 0.700 4,000 2,800 0.7000 0.741 0.741 0.771 0.692 0.692 4,047 0.6919 0.00%
2011-10-25 0 0.750 0.700 0.780 - - 0 0 - 0.741 0.692 0.771 - - 0 - 0.00%
2011-10-24 0 0.750 0.700 0.770 0.750 0.790 264,000 198,560 0.7521 0.741 0.692 0.761 0.741 0.781 267,106 0.7434 -2.60%
2011-10-21 0 0.770 0.720 0.790 - - 0 0 - 0.761 0.712 0.781 - - 0 - 0.00%
2011-10-20 0 0.770 0.770 0.790 0.750 0.750 8,000 6,000 0.7500 0.761 0.761 0.781 0.741 0.741 8,094 0.7413 -2.53%
2011-10-19 0 0.790 0.710 0.790 0.750 0.790 98,000 73,580 0.7508 0.781 0.702 0.781 0.741 0.781 99,153 0.7421 5.33%
2011-10-18 0 0.750 0.720 0.790 0.750 0.800 334,000 265,500 0.7949 0.741 0.712 0.781 0.741 0.791 337,929 0.7857 -5.06%
2011-10-17 0 0.790 0.750 0.790 0.800 0.800 1,046,000 836,800 0.8000 0.781 0.741 0.781 0.791 0.791 1,058,306 0.7907 -1.25%
2011-10-14 0 0.800 0.750 0.800 0.700 0.830 1,036,000 826,460 0.7977 0.791 0.741 0.791 0.692 0.820 1,048,188 0.7885 1.27%
2011-10-13 0 0.790 0.750 0.790 - - 0 0 - 0.781 0.741 0.781 - - 0 - -1.25%
2011-10-12 0 0.800 0.700 0.800 0.770 0.800 450,000 356,500 0.7922 0.791 0.692 0.791 0.761 0.791 455,294 0.7830 2.56%
2011-10-11 0 0.780 0.680 0.780 0.780 0.800 300,000 237,280 0.7909 0.771 0.672 0.771 0.771 0.791 303,529 0.7817 4.00%
2011-10-10 0 0.750 0.720 0.800 0.700 0.800 18,000 12,800 0.7111 0.741 0.712 0.791 0.692 0.791 18,212 0.7028 7.14%
2011-10-07 0 0.700 0.620 0.700 0.700 0.700 6,000 4,200 0.7000 0.692 0.613 0.692 0.692 0.692 6,071 0.6919 0.00%
2011-10-06 0 0.700 0.620 0.700 0.600 0.700 14,000 9,560 0.6829 0.692 0.613 0.692 0.593 0.692 14,165 0.6749 0.00%
2011-10-04 0 0.700 0.600 0.800 - - 0 0 - 0.692 0.593 0.791 - - 0 - 0.00%
2011-10-03 0 0.700 0.610 0.770 - - 0 0 - 0.692 0.603 0.761 - - 0 - 0.00%
2011-09-30 0 0.700 0.660 0.720 - - 0 0 - 0.692 0.652 0.712 - - 0 - 0.00%
2011-09-28 0 0.700 0.680 0.700 0.680 0.700 14,000 9,600 0.6857 0.692 0.672 0.692 0.672 0.692 14,165 0.6777 -2.78%
2011-09-27 0 0.720 0.650 0.720 0.730 0.730 24,000 17,520 0.7300 0.712 0.642 0.712 0.722 0.722 24,282 0.7215 9.09%
2011-09-26 0 0.660 0.620 0.660 0.620 0.700 38,000 24,940 0.6563 0.652 0.613 0.652 0.613 0.692 38,447 0.6487 -10.81%
2011-09-23 0 0.740 0.650 0.740 0.600 0.740 6,000 4,080 0.6800 0.731 0.642 0.731 0.593 0.731 6,071 0.6721 -2.63%
2011-09-22 0 0.760 0.700 0.760 0.700 0.760 84,000 59,140 0.7040 0.751 0.692 0.751 0.692 0.751 84,988 0.6959 -7.32%
2011-09-21 0 0.820 0.700 0.820 - - 0 0 - 0.810 0.692 0.810 - - 0 - -2.38%
2011-09-20 0 0.840 0.840 0.850 0.780 0.780 34,000 26,520 0.7800 0.830 0.830 0.840 0.771 0.771 34,400 0.7709 -2.33%
2011-09-19 0 0.860 0.790 0.860 0.840 0.860 1,178,000 1,001,600 0.8503 0.850 0.781 0.850 0.830 0.850 1,191,859 0.8404 0.00%
2011-09-16 0 0.860 0.810 0.860 0.800 0.860 10,000 8,120 0.8120 0.850 0.801 0.850 0.791 0.850 10,118 0.8026 -1.15%
2011-09-15 0 0.870 0.720 0.870 0.870 0.880 104,000 90,920 0.8742 0.860 0.712 0.860 0.860 0.870 105,224 0.8641 0.00%
2011-09-14 0 0.870 0.810 0.870 0.790 0.880 450,000 390,580 0.8680 0.860 0.801 0.860 0.781 0.870 455,294 0.8579 10.13%
2011-09-12 0 0.790 0.700 0.790 0.800 0.800 104,000 83,200 0.8000 0.781 0.692 0.781 0.791 0.791 105,224 0.7907 -3.66%
2011-09-09 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 0.810 0.791 0.810 0.810 0.810 2,024 0.8105 0.00%
2011-09-08 0 0.820 0.760 0.820 - - 0 0 - 0.810 0.751 0.810 - - 0 - 0.00%
2011-09-07 0 0.820 0.820 0.830 0.800 0.800 4,000 3,200 0.8000 0.810 0.810 0.820 0.791 0.791 4,047 0.7907 -1.20%
2011-09-06 0 0.830 0.770 0.830 - - 0 0 - 0.820 0.761 0.820 - - 0 - -1.19%
2011-09-05 0 0.840 0.800 0.840 0.840 0.840 78,000 65,520 0.8400 0.830 0.791 0.830 0.830 0.830 78,918 0.8302 -1.18%
2011-09-02 0 0.850 0.850 0.870 0.850 0.880 268,000 232,600 0.8679 0.840 0.840 0.860 0.840 0.870 271,153 0.8578 -3.41%
2011-09-01 0 0.880 0.830 0.880 0.880 0.880 172,000 151,360 0.8800 0.870 0.820 0.870 0.870 0.870 174,024 0.8698 0.00%
2011-08-31 0 0.880 0.830 0.880 0.880 0.880 210,000 184,800 0.8800 0.870 0.820 0.870 0.870 0.870 212,471 0.8698 0.00%
2011-08-30 0 0.880 0.820 0.890 0.880 0.880 26,000 22,880 0.8800 0.870 0.810 0.880 0.870 0.870 26,306 0.8698 0.00%
2011-08-29 0 0.880 0.880 0.900 - - 0 0 - 0.870 0.870 0.890 - - 0 - 0.00%
2011-08-26 0 0.880 0.840 0.880 0.850 0.910 574,000 489,220 0.8523 0.870 0.830 0.870 0.840 0.899 580,753 0.8424 3.53%
2011-08-25 0 0.850 0.840 0.850 0.850 0.880 198,000 168,540 0.8512 0.840 0.830 0.840 0.840 0.870 200,329 0.8413 3.66%
2011-08-24 0 0.820 0.820 0.850 0.800 0.880 56,000 45,160 0.8064 0.810 0.810 0.840 0.791 0.870 56,659 0.7971 0.00%
2011-08-23 0 0.820 0.820 0.870 0.800 0.880 778,000 649,000 0.8342 0.810 0.810 0.860 0.791 0.870 787,153 0.8245 2.50%
2011-08-22 0 0.800 0.770 0.830 0.770 0.800 62,000 48,680 0.7852 0.791 0.761 0.820 0.761 0.791 62,729 0.7760 0.00%
2011-08-19 0 0.800 0.780 0.900 - - 0 0 - 0.791 0.771 0.890 - - 0 - 0.00%
2011-08-18 0 0.800 0.780 0.830 0.800 0.850 210,000 168,500 0.8024 0.791 0.771 0.820 0.791 0.840 212,471 0.7931 -6.98%
2011-08-17 0 0.860 0.790 0.860 0.780 0.860 46,000 36,860 0.8013 0.850 0.781 0.850 0.771 0.850 46,541 0.7920 10.26%
2011-08-16 0 0.780 0.780 0.800 0.780 0.830 1,204,000 955,100 0.7933 0.771 0.771 0.791 0.771 0.820 1,218,165 0.7840 -8.24%
2011-08-15 0 0.850 0.820 0.850 0.850 0.850 60,000 51,000 0.8500 0.840 0.810 0.840 0.840 0.840 60,706 0.8401 -1.16%
2011-08-12 0 0.860 0.760 0.860 0.860 0.870 30,000 26,000 0.8667 0.850 0.751 0.850 0.850 0.860 30,353 0.8566 -1.15%
2011-08-11 0 0.870 0.810 0.870 0.800 0.870 770,000 638,980 0.8298 0.860 0.801 0.860 0.791 0.860 779,059 0.8202 8.75%
2011-08-10 0 0.800 0.800 0.840 0.800 0.850 150,000 122,960 0.8197 0.791 0.791 0.830 0.791 0.840 151,765 0.8102 -3.61%
2011-08-09 0 0.830 0.800 0.830 0.800 0.830 344,000 277,880 0.8078 0.820 0.791 0.820 0.791 0.820 348,047 0.7984 0.00%
2011-08-08 0 0.830 0.820 0.830 0.820 0.850 340,000 282,360 0.8305 0.820 0.810 0.820 0.810 0.840 344,000 0.8208 -6.74%
2011-08-05 0 0.890 0.890 0.900 0.850 0.890 260,000 225,000 0.8654 0.880 0.880 0.890 0.840 0.880 263,059 0.8553 -4.30%
2011-08-04 0 0.930 0.920 0.960 0.930 0.930 88,000 81,840 0.9300 0.919 0.909 0.949 0.919 0.919 89,035 0.9192 -3.12%
2011-08-03 0 0.960 0.920 0.960 0.930 0.960 184,000 176,140 0.9573 0.949 0.909 0.949 0.919 0.949 186,165 0.9462 -1.03%
2011-08-02 0 0.970 0.970 1.000 0.970 0.970 12,000 11,640 0.9700 0.959 0.959 0.988 0.959 0.959 12,141 0.9587 -1.02%
2011-08-01 0 0.980 0.940 0.980 0.980 0.980 100,000 98,000 0.9800 0.969 0.929 0.969 0.969 0.969 101,176 0.9686 2.08%
2011-07-29 0 0.960 0.940 0.960 0.940 0.980 130,000 124,600 0.9585 0.949 0.929 0.949 0.929 0.969 131,529 0.9473 -2.04%
2011-07-28 0 0.980 0.980 1.020 0.980 0.980 50,000 49,000 0.9800 0.969 0.969 1.008 0.969 0.969 50,588 0.9686 0.00%
2011-07-27 0 0.980 0.980 1.020 0.970 0.980 80,000 77,660 0.9708 0.969 0.969 1.008 0.959 0.969 80,941 0.9595 0.00%
2011-07-26 0 0.980 0.980 1.000 0.980 0.980 32,000 31,360 0.9800 0.969 0.969 0.988 0.969 0.969 32,376 0.9686 -3.92%
2011-07-25 0 1.020 0.990 1.020 0.960 1.020 32,000 32,520 1.0163 1.008 0.978 1.008 0.949 1.008 32,376 1.0044 0.99%
2011-07-22 0 1.010 1.000 1.030 1.000 1.020 132,000 132,800 1.0061 0.998 0.988 1.018 0.988 1.008 133,553 0.9944 1.00%
2011-07-21 0 1.000 0.960 1.000 0.990 1.000 50,000 49,600 0.9920 0.988 0.949 0.988 0.978 0.988 50,588 0.9805 1.01%
2011-07-20 0 0.990 0.960 1.010 0.930 0.990 540,000 515,260 0.9542 0.978 0.949 0.998 0.919 0.978 546,353 0.9431 2.06%
2011-07-19 0 0.970 0.950 1.000 0.970 0.980 220,000 214,100 0.9732 0.959 0.939 0.988 0.959 0.969 222,588 0.9619 -2.02%
2011-07-18 0 0.990 0.990 1.020 0.990 0.990 16,000 15,840 0.9900 0.978 0.978 1.008 0.978 0.978 16,188 0.9785 2.06%
2011-07-15 0 0.970 0.970 0.990 0.960 0.960 30,000 28,800 0.9600 0.959 0.959 0.978 0.949 0.949 30,353 0.9488 -2.02%
2011-07-14 0 0.990 0.950 0.990 - - 0 0 - 0.978 0.939 0.978 - - 0 - 0.00%
2011-07-13 0 0.990 0.990 1.020 0.990 1.000 80,000 79,900 0.9988 0.978 0.978 1.008 0.978 0.988 80,941 0.9871 -2.94%
2011-07-12 0 1.020 1.000 1.030 1.020 1.020 134,000 136,680 1.0200 1.008 0.988 1.018 1.008 1.008 135,576 1.0081 -0.97%
2011-07-11 0 1.030 1.020 1.030 - - 0 0 - 1.018 1.008 1.018 - - 0 - 0.00%
2011-07-08 0 1.030 1.000 1.030 - - 1,000 1,030 1.0300 1.018 0.988 1.018 - - 1,012 1.0180 0.00%
2011-07-07 0 1.030 1.000 1.030 1.000 1.040 162,000 166,200 1.0259 1.018 0.988 1.018 0.988 1.028 163,906 1.0140 3.00%
2011-07-06 0 1.000 1.000 1.010 0.990 1.010 312,000 312,100 1.0003 0.988 0.988 0.998 0.978 0.998 315,671 0.9887 -3.85%
2011-07-05 0 1.040 0.990 1.040 1.050 1.050 4,000 4,200 1.0500 1.028 0.978 1.028 1.038 1.038 4,047 1.0378 -0.95%
2011-07-04 0 1.050 0.960 1.050 1.000 1.060 120,000 121,300 1.0108 1.038 0.949 1.038 0.988 1.048 121,412 0.9991 5.00%
2011-06-30 0 1.000 0.960 1.020 1.000 1.000 40,000 40,000 1.0000 0.988 0.949 1.008 0.988 0.988 40,471 0.9884 4.17%
2011-06-29 0 0.960 0.950 1.020 - - 4,000 3,840 0.9600 0.949 0.939 1.008 - - 4,047 0.9488 0.00%
2011-06-28 0 0.960 0.960 1.050 - - 0 0 - 0.949 0.949 1.038 - - 0 - 1.05%
2011-06-27 0 0.950 0.950 1.010 0.950 0.950 42,000 39,900 0.9500 0.939 0.939 0.998 0.939 0.939 42,494 0.9390 0.00%
2011-06-24 0 0.950 0.950 0.980 0.910 0.980 242,000 231,760 0.9577 0.939 0.939 0.969 0.899 0.969 244,847 0.9466 -3.06%
2011-06-23 0 0.980 0.950 0.980 0.960 0.990 24,000 23,280 0.9700 0.969 0.939 0.969 0.949 0.978 24,282 0.9587 0.00%
2011-06-22 0 0.980 0.970 0.990 0.960 1.000 152,000 149,300 0.9822 0.969 0.959 0.978 0.949 0.988 153,788 0.9708 -2.00%
2011-06-21 0 1.000 1.000 1.030 1.000 1.000 54,000 54,000 1.0000 0.988 0.988 1.018 0.988 0.988 54,635 0.9884 -5.66%
2011-06-20 0 1.060 1.020 1.060 1.030 1.080 150,000 159,140 1.0609 1.048 1.008 1.048 1.018 1.067 151,765 1.0486 3.92%
2011-06-17 0 1.020 0.960 1.020 0.960 1.020 1,084,000 1,076,220 0.9928 1.008 0.949 1.008 0.949 1.008 1,096,753 0.9813 2.00%
2011-06-16 0 1.000 0.960 1.000 1.000 1.010 304,000 306,040 1.0067 0.988 0.949 0.988 0.988 0.998 307,576 0.9950 -2.91%
2011-06-15 0 1.030 1.030 1.060 1.000 1.080 792,000 806,020 1.0177 1.018 1.018 1.048 0.988 1.067 801,318 1.0059 -6.36%
2011-06-14 0 1.100 1.050 1.110 1.050 1.100 38,000 40,520 1.0663 1.087 1.038 1.097 1.038 1.087 38,447 1.0539 0.00%
2011-06-13 0 1.100 1.090 1.100 1.040 1.110 762,000 824,840 1.0825 1.087 1.077 1.087 1.028 1.097 770,965 1.0699 8.91%
2011-06-10 0 1.010 1.000 1.050 1.000 1.170 3,862,000 4,269,960 1.1056 0.998 0.988 1.038 0.988 1.156 3,907,435 1.0928 -13.68%
2011-06-09 0 1.170 1.170 1.200 1.170 1.220 598,000 707,600 1.1833 1.156 1.156 1.186 1.156 1.206 605,035 1.1695 -4.88%
2011-06-08 0 1.230 1.230 1.240 1.180 1.240 388,000 472,580 1.2180 1.216 1.216 1.226 1.166 1.226 392,565 1.2038 3.36%
2011-06-07 0 1.190 1.190 1.210 1.180 1.180 220,000 259,600 1.1800 1.176 1.176 1.196 1.166 1.166 222,588 1.1663 0.85%
2011-06-03 0 1.180 1.180 1.250 1.180 1.200 140,000 166,500 1.1893 1.166 1.166 1.235 1.166 1.186 141,647 1.1755 -0.84%
2011-06-02 0 1.190 1.190 1.260 1.150 1.200 134,000 157,060 1.1721 1.176 1.176 1.245 1.137 1.186 135,576 1.1585 0.85%
2011-06-01 0 1.180 1.180 1.190 1.080 1.180 466,000 526,720 1.1303 1.166 1.166 1.176 1.067 1.166 471,482 1.1172 0.00%
2011-05-31 0 1.180 1.170 1.200 1.180 1.180 110,000 129,800 1.1800 1.166 1.156 1.186 1.166 1.166 111,294 1.1663 -1.67%
2011-05-30 0 1.200 1.180 1.200 1.180 1.200 158,000 187,600 1.1873 1.186 1.166 1.186 1.166 1.186 159,859 1.1735 3.45%
2011-05-27 0 1.160 1.160 1.200 1.160 1.180 180,000 209,060 1.1614 1.147 1.147 1.186 1.147 1.166 182,118 1.1479 -1.69%
2011-05-26 0 1.180 1.180 1.230 1.160 1.220 212,000 248,960 1.1743 1.166 1.166 1.216 1.147 1.206 214,494 1.1607 -1.67%
2011-05-25 0 1.200 1.190 1.220 1.180 1.260 156,000 186,880 1.1979 1.186 1.176 1.206 1.166 1.245 157,835 1.1840 1.69%
2011-05-24 0 1.180 1.160 1.180 1.150 1.180 430,000 501,040 1.1652 1.166 1.147 1.166 1.137 1.166 435,059 1.1517 0.00%
2011-05-23 0 1.180 1.160 1.180 1.180 1.190 140,000 165,300 1.1807 1.166 1.147 1.166 1.166 1.176 141,647 1.1670 0.00%
2011-05-20 0 1.180 1.170 1.190 1.150 1.230 812,000 958,240 1.1801 1.166 1.156 1.176 1.137 1.216 821,553 1.1664 -5.60%
2011-05-19 0 1.250 1.250 1.280 1.240 1.250 230,000 287,280 1.2490 1.235 1.235 1.265 1.226 1.235 232,706 1.2345 -0.79%
2011-05-18 0 1.260 1.250 1.310 1.250 1.260 294,000 370,000 1.2585 1.245 1.235 1.295 1.235 1.245 297,459 1.2439 -0.79%
2011-05-17 0 1.270 1.270 1.300 1.270 1.320 550,000 708,160 1.2876 1.255 1.255 1.285 1.255 1.305 556,471 1.2726 -3.05%
2011-05-16 0 1.310 1.300 1.320 1.300 1.320 200,000 261,560 1.3078 1.295 1.285 1.305 1.285 1.305 202,353 1.2926 -4.38%
2011-05-13 0 1.370 1.350 1.390 - - 0 0 - 1.354 1.334 1.374 - - 0 - 0.00%
2011-05-12 0 1.370 1.340 1.370 1.360 1.370 412,000 558,140 1.3547 1.354 1.324 1.354 1.344 1.354 416,847 1.3390 -0.72%
2011-05-11 0 1.380 1.370 1.400 1.380 1.410 134,000 184,980 1.3804 1.364 1.354 1.384 1.364 1.394 135,576 1.3644 -2.13%
2011-05-09 0 1.410 1.410 1.430 1.380 1.400 180,000 250,300 1.3906 1.394 1.394 1.413 1.364 1.384 182,118 1.3744 0.71%
2011-05-06 0 1.400 1.380 1.450 1.370 1.400 30,000 41,580 1.3860 1.384 1.364 1.433 1.354 1.384 30,353 1.3699 2.19%
2011-05-05 0 1.370 1.370 1.380 1.370 1.370 82,000 112,340 1.3700 1.354 1.354 1.364 1.354 1.354 82,965 1.3541 -0.72%
2011-05-04 0 1.380 1.370 1.380 1.360 1.400 288,000 397,840 1.3814 1.364 1.354 1.364 1.344 1.384 291,388 1.3653 -2.13%
2011-05-03 0 1.410 1.400 1.410 1.410 1.420 462,000 658,120 1.4245 1.394 1.384 1.394 1.394 1.403 467,435 1.4079 0.00%
2011-04-29 0 1.410 1.410 1.440 1.410 1.410 148,000 208,680 1.4100 1.394 1.394 1.423 1.394 1.394 149,741 1.3936 0.00%
2011-04-28 0 1.410 1.400 1.410 1.410 1.450 140,000 198,660 1.4190 1.394 1.384 1.394 1.394 1.433 141,647 1.4025 -2.08%
2011-04-27 0 1.440 1.440 1.450 1.410 1.460 156,000 221,280 1.4185 1.423 1.423 1.433 1.394 1.443 157,835 1.4020 -1.37%
2011-04-26 0 1.460 1.430 1.460 1.460 1.460 80,000 116,800 1.4600 1.443 1.413 1.443 1.443 1.443 80,941 1.4430 0.00%
2011-04-21 0 1.460 1.460 1.470 1.430 1.460 166,000 240,800 1.4506 1.443 1.443 1.453 1.413 1.443 167,953 1.4337 1.39%
2011-04-20 0 1.440 1.440 1.460 1.420 1.450 180,000 257,180 1.4288 1.423 1.423 1.443 1.403 1.433 182,118 1.4122 -1.37%
2011-04-19 0 1.460 1.450 1.470 1.410 1.460 600,000 871,600 1.4527 1.443 1.433 1.453 1.394 1.443 607,059 1.4358 -0.68%
2011-04-18 0 1.470 1.450 1.470 1.450 1.480 142,000 205,960 1.4504 1.453 1.433 1.453 1.433 1.463 143,671 1.4336 -0.68%
2011-04-15 0 1.480 1.460 1.480 - - 0 0 - 1.463 1.443 1.463 - - 0 - 0.00%
2011-04-14 0 1.480 1.480 1.490 1.480 1.500 192,000 287,020 1.4949 1.463 1.463 1.473 1.463 1.483 194,259 1.4775 -0.67%
2011-04-13 0 1.490 1.480 1.490 1.470 1.490 1,160,000 1,726,800 1.4886 1.473 1.463 1.473 1.453 1.473 1,173,647 1.4713 0.00%
2011-04-12 0 1.490 1.460 1.490 1.460 1.490 344,000 506,720 1.4730 1.473 1.443 1.473 1.443 1.473 348,047 1.4559 -0.67%
2011-04-11 0 1.500 1.470 1.500 1.430 1.500 92,000 135,320 1.4709 1.483 1.453 1.483 1.413 1.483 93,082 1.4538 1.35%
2011-04-08 0 1.480 1.480 1.490 1.460 1.490 628,000 924,000 1.4713 1.463 1.463 1.473 1.443 1.473 635,388 1.4542 -2.63%
2011-04-07 0 1.520 1.500 1.520 - - 2,000 3,000 1.5000 1.502 1.483 1.502 - - 2,024 1.4826 0.00%
2011-04-06 0 1.520 1.520 1.570 1.520 1.540 198,000 301,360 1.5220 1.502 1.502 1.552 1.502 1.522 200,329 1.5043 -3.18%
2011-04-04 0 1.570 1.490 1.570 1.530 1.590 44,000 68,660 1.5605 1.552 1.473 1.552 1.512 1.572 44,518 1.5423 3.29%
2011-04-01 0 1.520 1.520 1.550 1.490 1.530 430,000 650,880 1.5137 1.502 1.502 1.532 1.473 1.512 435,059 1.4961 -1.94%
2011-03-31 0 1.550 1.530 1.550 1.490 1.600 764,000 1,190,840 1.5587 1.532 1.512 1.532 1.473 1.581 772,988 1.5406 -0.64%
2011-03-30 0 1.560 1.500 1.560 1.500 1.590 858,000 1,305,100 1.5211 1.542 1.483 1.542 1.483 1.572 868,094 1.5034 -1.27%
2011-03-29 0 1.580 1.580 1.610 1.550 1.550 2,000 3,100 1.5500 1.562 1.562 1.591 1.532 1.532 2,024 1.5320 -1.25%
2011-03-28 0 1.600 1.540 1.610 1.510 1.600 366,000 578,480 1.5805 1.581 1.522 1.591 1.492 1.581 370,306 1.5622 0.00%
2011-03-25 0 1.600 1.570 1.600 1.610 1.610 2,000 3,220 1.6100 1.581 1.552 1.581 1.591 1.591 2,024 1.5913 -0.62%
2011-03-24 0 1.610 1.560 1.640 1.550 1.610 58,000 93,260 1.6079 1.591 1.542 1.621 1.532 1.591 58,682 1.5892 0.00%
2011-03-23 0 1.610 1.580 1.610 1.590 1.630 620,000 999,280 1.6117 1.591 1.562 1.591 1.572 1.611 627,294 1.5930 1.26%
2011-03-22 0 1.590 1.590 1.600 1.540 1.600 714,000 1,126,300 1.5775 1.572 1.572 1.581 1.522 1.581 722,400 1.5591 0.63%
2011-03-21 0 1.580 1.530 1.590 1.500 1.580 376,000 580,100 1.5428 1.562 1.512 1.572 1.483 1.562 380,424 1.5249 3.27%
2011-03-18 0 1.530 1.480 1.540 1.500 1.530 386,000 583,980 1.5129 1.512 1.463 1.522 1.483 1.512 390,541 1.4953 2.00%
2011-03-17 0 1.500 1.480 1.520 1.480 1.510 156,000 234,600 1.5038 1.483 1.463 1.502 1.463 1.492 157,835 1.4864 -0.66%
2011-03-16 0 1.510 1.510 1.530 1.500 1.530 268,000 402,980 1.5037 1.492 1.492 1.512 1.483 1.512 271,153 1.4862 -1.31%
2011-03-15 0 1.530 1.480 1.540 1.460 1.530 542,000 801,340 1.4785 1.512 1.463 1.522 1.443 1.512 548,376 1.4613 1.32%
2011-03-14 0 1.510 1.500 1.510 1.520 1.540 220,000 338,280 1.5376 1.492 1.483 1.492 1.502 1.522 222,588 1.5198 1.34%
2011-03-11 0 1.490 1.490 1.540 1.480 1.530 556,000 837,100 1.5056 1.473 1.473 1.522 1.463 1.512 562,541 1.4881 -4.49%
2011-03-10 0 1.560 1.530 1.560 1.570 1.570 70,000 109,900 1.5700 1.542 1.512 1.542 1.552 1.552 70,824 1.5517 -0.64%
2011-03-09 0 1.570 1.540 1.580 1.540 1.570 270,000 419,380 1.5533 1.552 1.522 1.562 1.522 1.552 273,176 1.5352 1.95%
2011-03-08 0 1.540 1.540 1.550 1.450 1.550 390,800 593,456 1.5186 1.522 1.522 1.532 1.433 1.532 395,398 1.5009 0.00%
2011-03-07 0 1.540 1.500 1.540 1.540 1.540 80,000 123,200 1.5400 1.522 1.483 1.522 1.522 1.522 80,941 1.5221 0.00%
2011-03-04 0 1.540 1.540 1.550 1.540 1.550 376,000 580,460 1.5438 1.522 1.522 1.532 1.522 1.532 380,424 1.5258 0.00%
2011-03-03 0 1.540 1.510 1.540 1.530 1.550 210,000 321,980 1.5332 1.522 1.492 1.522 1.512 1.532 212,471 1.5154 0.00%
2011-03-02 0 1.540 1.530 1.550 1.530 1.540 216,000 330,880 1.5319 1.522 1.512 1.532 1.512 1.522 218,541 1.5140 0.65%
2011-03-01 0 1.530 1.520 1.530 1.530 1.550 829,000 1,279,570 1.5435 1.512 1.502 1.512 1.512 1.532 838,753 1.5256 2.00%
2011-02-28 0 1.500 1.500 1.520 1.500 1.550 206,000 310,740 1.5084 1.483 1.483 1.502 1.483 1.532 208,424 1.4909 0.67%
2011-02-25 0 1.490 1.470 1.530 1.470 1.550 230,000 349,060 1.5177 1.473 1.453 1.512 1.453 1.532 232,706 1.5000 -0.67%
2011-02-24 0 1.500 1.480 1.500 1.470 1.550 1,002,000 1,518,060 1.5150 1.483 1.463 1.483 1.453 1.532 1,013,788 1.4974 2.04%
2011-02-23 0 1.470 1.460 1.470 1.430 1.510 1,342,000 1,989,080 1.4822 1.453 1.443 1.453 1.413 1.492 1,357,788 1.4649 2.80%
2011-02-22 0 1.430 1.400 1.430 1.400 1.440 296,000 416,960 1.4086 1.413 1.384 1.413 1.384 1.423 299,482 1.3923 0.70%
2011-02-21 0 1.420 1.410 1.440 1.410 1.420 70,000 99,300 1.4186 1.403 1.394 1.423 1.394 1.403 70,824 1.4021 1.43%
2011-02-18 0 1.400 1.400 1.440 1.380 1.430 244,000 339,840 1.3928 1.384 1.384 1.423 1.364 1.413 246,871 1.3766 -1.41%
2011-02-17 0 1.420 1.420 1.470 - - 1,233,000 1,738,540 1.4100 1.403 1.403 1.453 - - 1,247,506 1.3936 0.00%
2011-02-16 0 1.420 1.420 1.460 1.400 1.460 1,940,000 2,761,800 1.4236 1.403 1.403 1.443 1.384 1.443 1,962,824 1.4071 -6.58%
2011-02-15 0 1.520 1.490 1.540 - - 0 0 - 1.502 1.473 1.522 - - 0 - 0.00%
2011-02-14 0 1.520 1.520 1.550 1.490 1.550 36,000 55,680 1.5467 1.502 1.502 1.532 1.473 1.532 36,424 1.5287 -0.65%
2011-02-11 0 1.530 1.500 1.540 1.530 1.530 20,000 30,600 1.5300 1.512 1.483 1.522 1.512 1.512 20,235 1.5122 1.32%
2011-02-10 0 1.510 1.470 1.510 1.470 1.550 308,000 464,240 1.5073 1.492 1.453 1.492 1.453 1.532 311,624 1.4897 0.67%
2011-02-09 0 1.500 1.470 1.520 1.500 1.540 214,000 325,480 1.5209 1.483 1.453 1.502 1.483 1.522 216,518 1.5032 -2.60%
2011-02-08 0 1.540 1.540 1.550 1.540 1.540 72,000 110,880 1.5400 1.522 1.522 1.532 1.522 1.522 72,847 1.5221 0.00%
2011-02-07 0 1.540 1.520 1.550 1.540 1.580 138,000 213,840 1.5496 1.522 1.502 1.532 1.522 1.562 139,624 1.5315 0.00%
2011-02-02 0 1.540 1.520 1.550 1.540 1.550 82,000 126,480 1.5424 1.522 1.502 1.532 1.522 1.532 82,965 1.5245 2.67%
2011-02-01 0 1.500 1.490 1.530 1.500 1.550 1,204,000 1,820,140 1.5117 1.483 1.473 1.512 1.483 1.532 1,218,165 1.4942 -1.32%
2011-01-31 0 1.520 1.500 1.530 1.450 1.540 698,000 1,043,120 1.4944 1.502 1.483 1.512 1.433 1.522 706,212 1.4771 3.40%
2011-01-28 0 1.470 1.460 1.490 1.410 1.500 158,000 226,280 1.4322 1.453 1.443 1.473 1.394 1.483 159,859 1.4155 -2.00%
2011-01-27 0 1.500 1.470 1.500 1.460 1.520 368,000 547,220 1.4870 1.483 1.453 1.483 1.443 1.502 372,329 1.4697 0.00%
2011-01-26 0 1.500 1.470 1.500 1.460 1.500 400,000 586,360 1.4659 1.483 1.453 1.483 1.443 1.483 404,706 1.4489 -1.96%
2011-01-25 0 1.530 1.530 1.560 1.520 1.570 130,000 200,300 1.5408 1.512 1.512 1.542 1.502 1.552 131,529 1.5229 0.00%
2011-01-24 0 1.530 1.520 1.550 1.510 1.560 558,000 852,300 1.5274 1.512 1.502 1.532 1.492 1.542 564,565 1.5097 0.66%
2011-01-21 0 1.520 1.470 1.520 1.480 1.640 622,000 959,380 1.5424 1.502 1.453 1.502 1.463 1.621 629,318 1.5245 -8.98%
2011-01-20 0 1.670 1.600 1.680 - - 0 0 - 1.651 1.581 1.660 - - 0 - 0.00%
2011-01-19 0 1.670 1.650 1.670 1.690 1.700 90,000 152,900 1.6989 1.651 1.631 1.651 1.670 1.680 91,059 1.6791 1.21%
2011-01-18 0 1.650 1.630 1.650 1.660 1.670 70,000 116,700 1.6671 1.631 1.611 1.631 1.641 1.651 70,824 1.6478 0.61%
2011-01-17 0 1.640 1.610 1.640 1.620 1.660 942,000 1,546,400 1.6416 1.621 1.591 1.621 1.601 1.641 953,082 1.6225 1.86%
2011-01-14 0 1.610 1.590 1.610 1.520 1.610 218,000 346,920 1.5914 1.591 1.572 1.591 1.502 1.591 220,565 1.5729 0.62%
2011-01-13 0 1.600 1.570 1.600 1.600 1.600 78,000 124,800 1.6000 1.581 1.552 1.581 1.581 1.581 78,918 1.5814 -1.23%
2011-01-12 0 1.620 1.570 1.620 1.580 1.620 490,000 777,280 1.5863 1.601 1.552 1.601 1.562 1.601 495,765 1.5678 3.18%
2011-01-11 0 1.570 1.570 1.590 1.570 1.610 268,000 425,120 1.5863 1.552 1.552 1.572 1.552 1.591 271,153 1.5678 -2.48%
2011-01-10 0 1.610 1.580 1.610 1.620 1.620 20,000 32,400 1.6200 1.591 1.562 1.591 1.601 1.601 20,235 1.6012 -0.62%
2011-01-07 0 1.620 1.590 1.620 1.590 1.620 284,000 455,140 1.6026 1.601 1.572 1.601 1.572 1.601 287,341 1.5840 3.18%
2011-01-06 0 1.570 1.560 1.570 1.540 1.570 42,000 65,280 1.5543 1.552 1.542 1.552 1.522 1.552 42,494 1.5362 0.64%
2011-01-05 0 1.560 1.530 1.560 1.560 1.580 160,000 251,500 1.5719 1.542 1.512 1.542 1.542 1.562 161,882 1.5536 -1.27%
2011-01-04 0 1.580 1.540 1.600 1.510 1.580 140,000 218,440 1.5603 1.562 1.522 1.581 1.492 1.562 141,647 1.5421 0.00%
2011-01-03 0 1.580 1.580 1.660 1.530 1.530 10,000 15,700 1.5700 1.562 1.562 1.641 1.512 1.512 10,118 1.5517 -2.47%
2010-12-31 0 1.620 1.580 1.620 1.530 1.620 1,220,000 1,901,780 1.5588 1.601 1.562 1.601 1.512 1.601 1,234,353 1.5407 8.72%
2010-12-30 0 1.490 1.490 1.530 1.470 1.510 1,618,000 2,416,660 1.4936 1.473 1.473 1.512 1.453 1.492 1,637,035 1.4762 -3.87%
2010-12-29 0 1.550 1.550 1.570 1.500 1.570 248,000 377,140 1.5207 1.532 1.532 1.552 1.483 1.552 250,918 1.5030 2.65%
2010-12-28 0 1.510 1.500 1.540 1.510 1.510 50,000 75,500 1.5100 1.492 1.483 1.522 1.492 1.492 50,588 1.4924 -2.58%
2010-12-24 0 1.550 1.510 1.590 1.460 1.550 136,000 209,480 1.5403 1.532 1.492 1.572 1.443 1.532 137,600 1.5224 4.03%
2010-12-23 0 1.490 1.490 1.520 1.490 1.500 102,000 152,980 1.4998 1.473 1.473 1.502 1.473 1.483 103,200 1.4824 -2.61%
2010-12-22 0 1.530 1.540 1.550 1.520 1.550 296,000 453,600 1.5324 1.512 1.522 1.532 1.502 1.532 299,482 1.5146 -1.92%
2010-12-21 0 1.560 1.560 1.600 1.560 1.600 60,000 94,400 1.5733 1.542 1.542 1.581 1.542 1.581 60,706 1.5550 -2.50%
2010-12-20 0 1.600 1.590 1.600 1.580 1.600 208,000 331,800 1.5952 1.581 1.572 1.581 1.562 1.581 210,447 1.5766 -3.03%
2010-12-17 0 1.650 1.600 1.650 1.540 1.650 68,000 108,180 1.5909 1.631 1.581 1.631 1.522 1.631 68,800 1.5724 0.61%
2010-12-16 0 1.640 1.600 1.640 1.610 1.650 274,000 445,260 1.6250 1.621 1.581 1.621 1.591 1.631 277,224 1.6061 -0.61%
2010-12-15 0 1.650 1.620 1.680 1.650 1.680 482,000 799,940 1.6596 1.631 1.601 1.660 1.631 1.660 487,671 1.6403 -4.07%
2010-12-14 0 1.720 1.670 1.720 1.680 1.720 408,000 694,540 1.7023 1.700 1.651 1.700 1.660 1.700 412,800 1.6825 -0.58%
2010-12-13 0 1.730 1.680 1.730 1.670 1.740 462,000 797,540 1.7263 1.710 1.660 1.710 1.651 1.720 467,435 1.7062 0.00%
2010-12-10 0 1.730 1.680 1.730 1.690 1.730 10,000 16,980 1.6980 1.710 1.660 1.710 1.670 1.710 10,118 1.6783 1.17%
2010-12-09 0 1.710 1.620 1.710 - - 0 0 - 1.690 1.601 1.690 - - 0 - -1.72%
2010-12-08 0 1.740 1.620 1.750 - - 100,000 174,000 1.7400 1.720 1.601 1.730 - - 101,176 1.7198 0.00%
2010-12-07 0 1.740 1.660 1.750 - - 0 0 - 1.720 1.641 1.730 - - 0 - 0.00%
2010-12-06 0 1.740 1.700 1.740 1.700 1.750 252,000 437,600 1.7365 1.720 1.680 1.720 1.680 1.730 254,965 1.7163 -0.57%
2010-12-03 0 1.750 1.720 1.760 1.740 1.750 162,000 282,980 1.7468 1.730 1.700 1.740 1.720 1.730 163,906 1.7265 0.00%
2010-12-02 0 1.750 1.700 1.760 1.740 1.750 562,000 980,620 1.7449 1.730 1.680 1.740 1.720 1.730 568,612 1.7246 0.57%
2010-12-01 0 1.740 1.710 1.740 1.680 1.750 324,000 560,640 1.7304 1.720 1.690 1.720 1.660 1.730 327,812 1.7102 0.58%
2010-11-30 0 1.730 1.690 1.730 1.670 1.730 198,000 334,640 1.6901 1.710 1.670 1.710 1.651 1.710 200,329 1.6704 -1.70%
2010-11-29 0 1.760 1.700 1.760 1.700 1.780 108,000 190,920 1.7678 1.740 1.680 1.740 1.680 1.759 109,271 1.7472 5.39%
2010-11-26 0 1.670 1.670 1.690 1.600 1.700 526,000 867,380 1.6490 1.651 1.651 1.670 1.581 1.680 532,188 1.6298 0.00%
2010-11-25 0 1.670 1.670 1.720 1.660 1.700 380,000 639,500 1.6829 1.651 1.651 1.700 1.641 1.680 384,471 1.6633 -1.76%
2010-11-24 0 1.700 1.690 1.700 1.700 1.700 8,000 13,600 1.7000 1.680 1.670 1.680 1.680 1.680 8,094 1.6802 0.00%
2010-11-23 0 1.700 1.650 1.710 1.700 1.800 390,000 672,600 1.7246 1.680 1.631 1.690 1.680 1.779 394,588 1.7046 -2.86%
2010-11-22 0 1.750 1.680 1.760 1.710 1.750 524,000 916,440 1.7489 1.730 1.660 1.740 1.690 1.730 530,165 1.7286 2.94%
2010-11-19 0 1.700 1.690 1.770 1.690 1.700 274,000 465,740 1.6998 1.680 1.670 1.749 1.670 1.680 277,224 1.6800 -1.73%
2010-11-18 0 1.730 1.700 1.740 1.730 1.730 70,000 121,100 1.7300 1.710 1.680 1.720 1.710 1.710 70,824 1.7099 1.17%
2010-11-17 0 1.710 1.660 1.720 1.660 1.740 130,000 219,720 1.6902 1.690 1.641 1.700 1.641 1.720 131,529 1.6705 -0.58%
2010-11-16 0 1.720 1.690 1.720 1.680 1.730 194,000 330,120 1.7016 1.700 1.670 1.700 1.660 1.710 196,282 1.6819 1.18%
2010-11-15 0 1.700 1.700 1.740 1.700 1.780 138,000 239,060 1.7323 1.680 1.680 1.720 1.680 1.759 139,624 1.7122 -4.49%
2010-11-12 0 1.780 1.760 1.790 1.750 1.850 1,008,000 1,802,060 1.7878 1.759 1.740 1.769 1.730 1.828 1,019,859 1.7670 -3.78%
2010-11-11 0 1.850 1.820 1.860 1.800 1.860 562,000 1,028,460 1.8300 1.828 1.799 1.838 1.779 1.838 568,612 1.8087 0.54%
2010-11-10 0 1.840 1.830 1.850 1.760 1.880 1,646,000 2,998,100 1.8214 1.819 1.809 1.828 1.740 1.858 1,665,365 1.8003 4.55%
2010-11-09 0 1.760 1.760 1.800 1.740 1.800 778,000 1,370,920 1.7621 1.740 1.740 1.779 1.720 1.779 787,153 1.7416 -1.12%
2010-11-08 0 1.780 1.750 1.800 1.700 1.780 522,000 912,840 1.7487 1.759 1.730 1.779 1.680 1.759 528,141 1.7284 1.14%
2010-11-05 0 1.760 1.750 1.770 1.680 1.770 920,000 1,601,960 1.7413 1.740 1.730 1.749 1.660 1.749 930,824 1.7210 0.00%
2010-11-04 0 1.760 1.730 1.760 1.680 1.760 1,300,000 2,221,380 1.7088 1.740 1.710 1.740 1.660 1.740 1,315,294 1.6889 2.33%
2010-11-03 0 1.720 1.720 1.770 1.720 1.760 336,000 587,000 1.7470 1.700 1.700 1.749 1.700 1.740 339,953 1.7267 0.00%
2010-11-02 0 1.720 1.720 1.750 1.650 1.720 164,000 280,680 1.7115 1.700 1.700 1.730 1.631 1.700 165,929 1.6916 0.00%
2010-11-01 0 1.720 1.720 1.760 1.650 1.760 334,000 569,840 1.7061 1.700 1.700 1.740 1.631 1.740 337,929 1.6863 2.38%
2010-10-29 0 1.680 1.680 1.730 1.680 1.680 58,000 97,440 1.6800 1.660 1.660 1.710 1.660 1.660 58,682 1.6605 -3.45%
2010-10-28 0 1.740 1.730 1.750 1.720 1.830 974,000 1,710,720 1.7564 1.720 1.710 1.730 1.700 1.809 985,459 1.7360 4.19%
2010-10-27 0 1.670 1.670 1.680 1.660 1.680 796,000 1,327,500 1.6677 1.651 1.651 1.660 1.641 1.660 805,365 1.6483 -2.34%
2010-10-26 0 1.710 1.710 1.740 1.680 1.750 544,000 935,320 1.7193 1.690 1.690 1.720 1.660 1.730 550,400 1.6993 -1.16%
2010-10-25 0 1.730 1.690 1.730 1.650 1.800 1,242,000 2,084,380 1.6782 1.710 1.670 1.710 1.631 1.779 1,256,612 1.6587 -1.14%
2010-10-22 0 1.750 1.710 1.750 1.680 1.750 1,244,000 2,132,780 1.7145 1.730 1.690 1.730 1.660 1.730 1,258,635 1.6945 1.16%
2010-10-21 0 1.730 1.730 1.750 1.710 1.810 1,576,000 2,763,020 1.7532 1.710 1.710 1.730 1.690 1.789 1,594,541 1.7328 1.17%
2010-10-20 0 1.710 1.700 1.750 1.700 1.780 628,000 1,095,500 1.7444 1.690 1.680 1.730 1.680 1.759 635,388 1.7241 -3.39%
2010-10-19 0 1.770 1.770 1.800 1.680 1.830 1,922,000 3,369,620 1.7532 1.749 1.749 1.779 1.660 1.809 1,944,612 1.7328 4.12%
2010-10-18 0 1.700 1.680 1.700 1.630 1.710 1,248,000 2,109,600 1.6904 1.680 1.660 1.680 1.611 1.690 1,262,682 1.6707 1.80%
2010-10-15 0 1.670 1.630 1.670 1.610 1.670 756,000 1,238,320 1.6380 1.651 1.611 1.651 1.591 1.651 764,894 1.6189 3.09%
2010-10-14 0 1.620 1.610 1.620 1.600 1.660 550,000 888,820 1.6160 1.601 1.591 1.601 1.581 1.641 556,471 1.5972 -2.99%
2010-10-13 0 1.670 1.660 1.670 1.650 1.690 1,332,000 2,219,980 1.6667 1.651 1.641 1.651 1.631 1.670 1,347,671 1.6473 -1.18%
2010-10-12 0 1.690 1.690 1.700 1.560 1.740 7,543,000 12,728,410 1.6874 1.670 1.670 1.680 1.542 1.720 7,631,741 1.6678 9.74%
2010-10-11 0 1.540 1.520 1.540 1.470 1.560 1,876,000 2,829,220 1.5081 1.522 1.502 1.522 1.453 1.542 1,898,071 1.4906 4.76%
2010-10-08 0 1.470 1.470 1.480 1.450 1.480 938,000 1,380,640 1.4719 1.453 1.453 1.463 1.433 1.463 949,035 1.4548 1.38%
2010-10-07 0 1.450 1.440 1.450 1.440 1.460 286,000 415,000 1.4510 1.433 1.423 1.433 1.423 1.443 289,365 1.4342 0.69%
2010-10-06 0 1.440 1.440 1.460 1.420 1.450 592,000 852,380 1.4398 1.423 1.423 1.443 1.403 1.433 598,965 1.4231 -1.37%
2010-10-05 0 1.460 1.460 1.480 1.370 1.450 144,000 207,500 1.4410 1.443 1.443 1.463 1.354 1.433 145,694 1.4242 -1.35%
2010-10-04 0 1.480 1.430 1.480 1.450 1.500 808,000 1,185,360 1.4670 1.463 1.413 1.463 1.433 1.483 817,506 1.4500 1.37%
2010-09-30 0 1.460 1.420 1.470 1.360 1.460 416,000 583,560 1.4028 1.443 1.403 1.453 1.344 1.443 420,894 1.3865 5.80%
2010-09-29 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 1.364 1.364 1.384 1.364 1.364 20,235 1.3640 -0.72%
2010-09-28 0 1.390 1.360 1.400 1.380 1.420 326,000 456,860 1.4014 1.374 1.344 1.384 1.364 1.403 329,835 1.3851 -2.11%
2010-09-27 0 1.420 1.400 1.420 1.330 1.420 1,212,000 1,674,300 1.3814 1.403 1.384 1.403 1.315 1.403 1,226,259 1.3654 5.19%
2010-09-24 0 1.350 1.330 1.350 1.320 1.350 968,000 1,291,420 1.3341 1.334 1.315 1.334 1.305 1.334 979,388 1.3186 -0.74%
2010-09-22 0 1.360 1.390 1.400 1.350 1.370 366,000 498,380 1.3617 1.344 1.374 1.384 1.334 1.354 370,306 1.3459 -0.73%
2010-09-21 0 1.370 1.370 1.400 1.360 1.380 42,000 57,540 1.3700 1.354 1.354 1.384 1.344 1.364 42,494 1.3541 -0.72%
2010-09-20 0 1.380 1.370 1.390 1.320 1.380 398,000 537,760 1.3512 1.364 1.354 1.374 1.305 1.364 402,682 1.3354 -3.50%
2010-09-17 0 1.430 1.370 1.430 1.360 1.440 128,000 179,740 1.4042 1.413 1.354 1.413 1.344 1.423 129,506 1.3879 2.14%
2010-09-16 0 1.400 1.370 1.400 1.400 1.400 84,000 117,600 1.4000 1.384 1.354 1.384 1.384 1.384 84,988 1.3837 1.45%
2010-09-15 0 1.380 1.350 1.380 1.340 1.380 260,000 358,720 1.3797 1.364 1.334 1.364 1.324 1.364 263,059 1.3636 -1.43%
2010-09-14 0 1.400 1.380 1.410 1.370 1.400 60,000 83,500 1.3917 1.384 1.364 1.394 1.354 1.384 60,706 1.3755 2.19%
2010-09-13 0 1.370 1.360 1.370 1.360 1.400 638,000 874,520 1.3707 1.354 1.344 1.354 1.344 1.384 645,506 1.3548 0.00%
2010-09-10 0 1.370 1.370 1.380 1.350 1.380 888,000 1,216,660 1.3701 1.354 1.354 1.364 1.334 1.364 898,447 1.3542 0.00%
2010-09-09 0 1.370 1.370 1.410 1.370 1.380 162,000 222,200 1.3716 1.354 1.354 1.394 1.354 1.364 163,906 1.3557 0.00%
2010-09-08 0 1.370 1.380 1.390 1.370 1.400 156,000 215,080 1.3787 1.354 1.364 1.374 1.354 1.384 157,835 1.3627 -2.14%
2010-09-07 0 1.400 1.380 1.400 1.300 1.450 880,000 1,212,880 1.3783 1.384 1.364 1.384 1.285 1.433 890,353 1.3622 -0.71%
2010-09-06 0 1.410 1.410 1.450 1.330 1.450 686,000 955,540 1.3929 1.394 1.394 1.433 1.315 1.433 694,071 1.3767 2.92%
2010-09-03 0 1.370 1.360 1.400 1.350 1.400 1,000,000 1,374,100 1.3741 1.354 1.344 1.384 1.334 1.384 1,011,765 1.3581 -1.44%
2010-09-02 0 1.390 1.370 1.470 1.390 1.420 876,000 1,227,540 1.4013 1.374 1.354 1.453 1.374 1.403 886,306 1.3850 -2.11%
2010-09-01 0 1.420 1.420 1.450 1.400 1.440 64,000 90,080 1.4075 1.403 1.403 1.433 1.384 1.423 64,753 1.3911 -1.39%
2010-08-31 0 1.440 1.440 1.450 1.400 1.400 76,000 106,400 1.4000 1.423 1.423 1.433 1.384 1.384 76,894 1.3837 0.70%
2010-08-30 0 1.430 1.410 1.470 1.410 1.430 100,000 141,800 1.4180 1.413 1.394 1.453 1.394 1.413 101,176 1.4015 -0.69%
2010-08-27 0 1.440 1.440 1.470 1.400 1.420 178,000 250,200 1.4056 1.423 1.423 1.453 1.384 1.403 180,094 1.3893 1.41%
2010-08-26 0 1.420 1.420 1.440 1.400 1.420 304,000 425,640 1.4001 1.403 1.403 1.423 1.384 1.403 307,576 1.3839 -2.07%
2010-08-25 0 1.450 1.450 1.510 1.450 1.470 410,000 597,500 1.4573 1.433 1.433 1.492 1.433 1.453 414,824 1.4404 -1.36%
2010-08-24 0 1.470 1.470 1.530 1.470 1.480 198,000 291,100 1.4702 1.453 1.453 1.512 1.453 1.463 200,329 1.4531 -1.34%
2010-08-23 0 1.490 1.460 1.490 1.500 1.500 4,000 6,000 1.5000 1.473 1.443 1.473 1.483 1.483 4,047 1.4826 -1.32%
2010-08-20 0 1.510 1.470 1.510 1.470 1.550 4,000 6,040 1.5100 1.492 1.453 1.492 1.453 1.532 4,047 1.4924 -0.66%
2010-08-19 0 1.520 1.460 1.520 1.500 1.540 268,000 404,120 1.5079 1.502 1.443 1.502 1.483 1.522 271,153 1.4904 1.33%
2010-08-18 0 1.500 1.450 1.500 1.440 1.500 220,000 329,640 1.4984 1.483 1.433 1.483 1.423 1.483 222,588 1.4809 1.35%
2010-08-17 0 1.480 1.440 1.500 - - 0 0 - 1.463 1.423 1.483 - - 0 - 0.00%
2010-08-16 0 1.480 1.440 1.480 1.440 1.490 160,000 236,400 1.4775 1.463 1.423 1.463 1.423 1.473 161,882 1.4603 -1.33%
2010-08-13 0 1.500 1.460 1.500 1.480 1.500 10,000 14,920 1.4920 1.483 1.443 1.483 1.463 1.483 10,118 1.4747 4.17%
2010-08-12 0 1.440 1.440 1.460 1.440 1.470 36,000 52,680 1.4633 1.423 1.423 1.443 1.423 1.453 36,424 1.4463 -2.04%
2010-08-11 0 1.470 1.470 1.510 1.470 1.470 54,000 79,380 1.4700 1.453 1.453 1.492 1.453 1.453 54,635 1.4529 0.00%
2010-08-10 0 1.470 1.470 1.490 1.460 1.510 300,000 445,520 1.4851 1.453 1.453 1.473 1.443 1.492 303,529 1.4678 -2.65%
2010-08-09 0 1.510 1.510 1.540 1.490 1.580 176,000 273,340 1.5531 1.492 1.492 1.522 1.473 1.562 178,071 1.5350 0.00%
2010-08-06 0 1.510 1.510 1.550 1.470 1.530 92,000 139,840 1.5200 1.492 1.492 1.532 1.453 1.512 93,082 1.5023 0.67%
2010-08-05 0 1.500 1.500 1.550 1.450 1.500 659,000 974,940 1.4794 1.483 1.483 1.532 1.433 1.483 666,753 1.4622 0.00%
2010-08-04 0 1.500 1.470 1.500 1.450 1.500 52,000 77,900 1.4981 1.483 1.453 1.483 1.433 1.483 52,612 1.4807 2.04%
2010-08-03 0 1.470 1.460 1.470 1.420 1.510 856,000 1,262,980 1.4754 1.453 1.443 1.453 1.403 1.492 866,071 1.4583 -4.55%
2010-08-02 0 1.540 1.500 1.540 1.470 1.620 12,000 18,220 1.5183 1.522 1.483 1.522 1.453 1.601 12,141 1.5007 1.32%
2010-07-30 0 1.520 1.510 1.560 1.480 1.590 856,000 1,286,300 1.5027 1.502 1.492 1.542 1.463 1.572 866,071 1.4852 -6.17%
2010-07-29 0 1.620 1.560 1.620 1.490 1.620 1,078,000 1,695,920 1.5732 1.601 1.542 1.601 1.473 1.601 1,090,682 1.5549 11.72%
2010-07-28 0 1.450 1.420 1.470 1.440 1.450 186,000 268,500 1.4435 1.433 1.403 1.453 1.423 1.433 188,188 1.4268 3.57%
2010-07-27 0 1.400 1.400 1.420 1.400 1.500 552,000 797,700 1.4451 1.384 1.384 1.403 1.384 1.483 558,494 1.4283 0.00%
2010-07-26 0 1.400 1.380 1.420 1.350 1.410 370,000 516,820 1.3968 1.384 1.364 1.403 1.334 1.394 374,353 1.3806 0.00%
2010-07-23 0 1.400 1.360 1.400 1.350 1.400 460,000 634,640 1.3797 1.384 1.344 1.384 1.334 1.384 465,412 1.3636 1.45%
2010-07-22 0 1.380 1.350 1.380 1.320 1.390 120,000 164,400 1.3700 1.364 1.334 1.364 1.305 1.374 121,412 1.3541 1.47%
2010-07-21 0 1.360 1.360 1.370 1.300 1.380 94,000 128,320 1.3651 1.344 1.344 1.354 1.285 1.364 95,106 1.3492 -1.45%
2010-07-20 0 1.380 1.350 1.400 1.300 1.480 2,254,000 3,011,480 1.3361 1.364 1.334 1.384 1.285 1.463 2,280,518 1.3205 -4.83%
2010-07-19 0 1.450 1.410 1.450 1.450 1.450 82,000 118,660 1.4471 1.433 1.394 1.433 1.433 1.433 82,965 1.4302 -2.68%
2010-07-16 0 1.490 1.490 1.500 1.450 1.480 170,000 250,120 1.4713 1.473 1.473 1.483 1.433 1.463 172,000 1.4542 2.05%
2010-07-15 0 1.460 1.460 1.500 1.460 1.540 70,000 103,520 1.4789 1.443 1.443 1.483 1.443 1.522 70,824 1.4617 -3.31%
2010-07-14 0 1.510 1.470 1.510 1.460 1.530 14,000 20,680 1.4771 1.492 1.453 1.492 1.443 1.512 14,165 1.4600 3.42%
2010-07-13 0 1.460 1.460 1.480 1.460 1.500 336,000 497,760 1.4814 1.443 1.443 1.463 1.443 1.483 339,953 1.4642 -1.35%
2010-07-12 0 1.480 1.470 1.480 1.480 1.590 146,000 218,000 1.4932 1.463 1.453 1.463 1.463 1.572 147,718 1.4758 -0.67%
2010-07-09 0 1.490 1.400 1.490 1.380 1.490 122,000 179,900 1.4746 1.473 1.384 1.473 1.364 1.473 123,435 1.4574 12.03%
2010-07-08 0 1.330 1.330 1.460 1.320 1.370 330,000 440,780 1.3357 1.315 1.315 1.443 1.305 1.354 333,882 1.3202 -2.21%
2010-07-07 0 1.360 1.350 1.380 1.360 1.360 100,000 136,000 1.3600 1.344 1.334 1.364 1.344 1.344 101,176 1.3442 0.00%
2010-07-06 0 1.360 1.360 1.470 - - 0 0 - 1.344 1.344 1.453 - - 0 - 0.00%
2010-07-05 0 1.360 1.360 1.430 1.310 1.370 34,000 45,520 1.3388 1.344 1.344 1.413 1.295 1.354 34,400 1.3233 -4.90%
2010-07-02 0 1.430 1.370 1.430 - - 0 0 - 1.413 1.354 1.413 - - 0 - 0.00%
2010-06-30 0 1.430 1.360 1.430 1.430 1.430 12,000 17,160 1.4300 1.413 1.344 1.413 1.413 1.413 12,141 1.4134 0.00%
2010-06-29 0 1.430 1.410 1.500 1.410 1.430 112,000 158,040 1.4111 1.413 1.394 1.483 1.394 1.413 113,318 1.3947 0.70%
2010-06-28 0 1.420 1.420 1.490 1.420 1.420 12,000 17,040 1.4200 1.403 1.403 1.473 1.403 1.403 12,141 1.4035 0.00%
2010-06-25 0 1.420 1.420 1.490 1.410 1.420 370,000 524,220 1.4168 1.403 1.403 1.473 1.394 1.403 374,353 1.4003 -4.05%
2010-06-24 0 1.480 1.440 1.480 1.410 1.480 176,000 255,680 1.4527 1.463 1.423 1.463 1.394 1.463 178,071 1.4358 2.78%
2010-06-23 0 1.440 1.440 1.450 1.410 1.500 458,000 652,340 1.4243 1.423 1.423 1.433 1.394 1.483 463,388 1.4078 -4.00%
2010-06-22 0 1.500 1.450 1.500 - - 0 0 - 1.483 1.433 1.483 - - 0 - -0.66%
2010-06-21 0 1.510 1.490 1.510 1.440 1.510 182,000 271,980 1.4944 1.492 1.473 1.492 1.423 1.492 184,141 1.4770 3.42%
2010-06-18 0 1.460 1.440 1.500 1.450 1.490 420,000 617,500 1.4702 1.443 1.423 1.483 1.433 1.473 424,941 1.4531 -3.95%
2010-06-17 0 1.520 1.470 1.540 - - 0 0 - 1.502 1.453 1.522 - - 0 - 0.00%
2010-06-15 0 1.520 1.520 1.550 1.500 1.550 394,000 609,500 1.5470 1.502 1.502 1.532 1.483 1.532 398,635 1.5290 -2.56%
2010-06-14 0 1.560 1.550 1.560 1.520 1.560 238,000 368,720 1.5492 1.542 1.532 1.542 1.502 1.542 240,800 1.5312 2.63%
2010-06-11 0 1.520 1.510 1.540 1.500 1.530 548,000 830,700 1.5159 1.502 1.492 1.522 1.483 1.512 554,447 1.4982 4.11%
2010-06-10 0 1.460 1.460 1.530 1.430 1.550 884,000 1,314,880 1.4874 1.443 1.443 1.512 1.413 1.532 894,400 1.4701 -3.95%
2010-06-09 0 1.520 1.500 1.520 1.480 1.550 382,000 578,020 1.5131 1.502 1.483 1.502 1.463 1.532 386,494 1.4955 4.83%
2010-06-08 0 1.450 1.450 1.500 1.450 1.450 230,000 333,500 1.4500 1.433 1.433 1.483 1.433 1.433 232,706 1.4331 0.00%
2010-06-07 0 1.450 1.450 1.490 1.450 1.490 180,000 261,340 1.4519 1.433 1.433 1.473 1.433 1.473 182,118 1.4350 -3.97%
2010-06-04 0 1.510 1.500 1.520 1.450 1.520 730,000 1,091,080 1.4946 1.492 1.483 1.502 1.433 1.502 738,588 1.4773 2.72%
2010-06-03 0 1.470 1.470 1.500 1.450 1.510 116,000 172,700 1.4888 1.453 1.453 1.483 1.433 1.492 117,365 1.4715 -3.29%
2010-06-02 0 1.520 1.440 1.520 1.410 1.520 38,000 55,060 1.4489 1.502 1.423 1.502 1.394 1.502 38,447 1.4321 4.83%
2010-06-01 0 1.450 1.430 1.450 1.450 1.500 50,000 72,600 1.4520 1.433 1.413 1.433 1.433 1.483 50,588 1.4351 -3.33%
2010-05-31 0 1.500 1.420 1.500 1.450 1.500 28,000 41,400 1.4786 1.483 1.403 1.483 1.433 1.483 28,329 1.4614 3.45%
2010-05-28 0 1.450 1.450 1.490 1.450 1.490 330,000 483,400 1.4648 1.433 1.433 1.473 1.433 1.473 333,882 1.4478 2.11%
2010-05-27 0 1.460 1.410 1.460 1.400 1.460 178,000 257,060 1.4442 1.403 1.355 1.403 1.346 1.403 185,167 1.3883 4.29%
2010-05-26 0 1.400 1.400 1.430 1.400 1.460 34,000 48,920 1.4388 1.346 1.346 1.375 1.346 1.403 35,369 1.3831 0.00%
2010-05-25 0 1.400 1.400 1.420 1.360 1.700 4,244,000 6,430,240 1.5151 1.346 1.346 1.365 1.307 1.634 4,414,885 1.4565 0.00%
2010-05-24 0 1.400 1.360 1.400 1.310 1.410 332,000 459,280 1.3834 1.346 1.307 1.346 1.259 1.355 345,368 1.3298 6.87%
2010-05-20 0 1.310 1.290 1.310 1.270 1.400 1,006,000 1,347,840 1.3398 1.259 1.240 1.259 1.221 1.346 1,046,507 1.2879 -8.39%
2010-05-19 0 1.430 1.330 1.450 1.300 1.430 1,668,000 2,326,540 1.3948 1.375 1.279 1.394 1.250 1.375 1,735,162 1.3408 0.00%
2010-05-18 0 1.430 1.430 1.460 1.400 1.450 1,038,000 1,474,260 1.4203 1.375 1.375 1.403 1.346 1.394 1,079,795 1.3653 0.00%
2010-05-17 0 1.430 1.430 1.480 1.410 1.500 1,570,000 2,275,900 1.4496 1.375 1.375 1.423 1.355 1.442 1,633,216 1.3935 -4.03%
2010-05-14 0 1.490 1.480 1.490 1.460 1.560 1,444,000 2,192,680 1.5185 1.432 1.423 1.432 1.403 1.500 1,502,143 1.4597 -1.32%
2010-05-13 0 1.510 1.490 1.510 1.440 1.510 1,112,000 1,623,380 1.4599 1.452 1.432 1.452 1.384 1.452 1,156,775 1.4034 -2.58%
2010-05-12 0 1.550 1.480 1.550 1.400 1.550 824,000 1,178,180 1.4298 1.490 1.423 1.490 1.346 1.490 857,178 1.3745 7.64%
2010-05-11 0 1.440 1.400 1.440 1.400 1.490 1,942,000 2,771,340 1.4271 1.384 1.346 1.384 1.346 1.432 2,020,195 1.3718 -2.70%
2010-05-10 0 1.480 1.430 1.490 1.390 1.500 5,560,000 7,933,000 1.4268 1.423 1.375 1.432 1.336 1.442 5,783,874 1.3716 1.37%
2010-05-07 0 1.460 1.460 1.520 1.410 1.600 5,350,000 7,950,560 1.4861 1.403 1.403 1.461 1.355 1.538 5,565,418 1.4286 -10.43%
2010-05-06 0 1.630 1.600 1.630 1.580 1.700 3,004,000 4,882,140 1.6252 1.567 1.538 1.567 1.519 1.634 3,124,956 1.5623 -1.21%
2010-05-05 0 1.650 1.650 1.690 1.600 1.750 2,236,000 3,714,280 1.6611 1.586 1.586 1.625 1.538 1.682 2,326,033 1.5968 -5.71%
2010-05-04 0 1.750 1.750 1.820 1.750 1.840 1,312,000 2,332,660 1.7779 1.682 1.682 1.750 1.682 1.769 1,364,828 1.7091 -7.41%
2010-05-03 0 1.890 1.830 1.890 - - 0 0 - 1.817 1.759 1.817 - - 0 - -0.53%
2010-04-30 0 1.900 1.870 1.900 1.840 1.950 430,000 806,340 1.8752 1.826 1.798 1.826 1.769 1.875 447,314 1.8026 1.60%
2010-04-29 0 1.870 1.860 1.910 1.850 1.990 812,000 1,526,520 1.8800 1.798 1.788 1.836 1.778 1.913 844,695 1.8072 -4.10%
2010-04-28 0 1.950 1.870 1.950 1.800 1.980 4,941,000 9,311,790 1.8846 1.875 1.798 1.875 1.730 1.903 5,139,950 1.8116 3.72%
2010-04-27 0 1.880 1.880 1.910 1.880 1.940 358,000 683,460 1.9091 1.807 1.807 1.836 1.807 1.865 372,415 1.8352 -3.59%
2010-04-26 0 1.950 1.910 1.950 1.910 1.980 1,278,000 2,477,960 1.9389 1.875 1.836 1.875 1.836 1.903 1,329,459 1.8639 -0.51%
2010-04-23 0 1.960 1.950 1.970 1.960 1.990 818,000 1,617,780 1.9777 1.884 1.875 1.894 1.884 1.913 850,937 1.9012 -1.01%
2010-04-22 0 1.980 1.960 1.980 1.920 1.980 598,000 1,173,220 1.9619 1.903 1.884 1.903 1.846 1.903 622,079 1.8860 0.00%
2010-04-21 0 1.980 1.920 1.980 1.920 2.010 4,372,000 8,613,280 1.9701 1.903 1.846 1.903 1.846 1.932 4,548,039 1.8938 -1.00%
2010-04-20 0 2.000 1.990 2.050 1.900 2.080 7,144,000 14,274,360 1.9981 1.923 1.913 1.971 1.826 1.999 7,431,654 1.9208 5.82%
2010-04-19 0 1.890 1.880 1.890 1.850 1.950 1,510,000 2,860,340 1.8943 1.817 1.807 1.817 1.778 1.875 1,570,800 1.8209 0.00%
2010-04-16 0 1.890 1.880 1.900 1.860 1.970 3,836,000 7,365,700 1.9202 1.817 1.807 1.826 1.788 1.894 3,990,457 1.8458 0.00%
2010-04-15 0 1.890 1.890 1.900 1.850 2.020 5,676,000 10,966,120 1.9320 1.817 1.817 1.826 1.778 1.942 5,904,545 1.8572 -1.05%
2010-04-14 0 1.910 1.900 1.910 1.880 1.930 5,626,000 10,740,260 1.9090 1.836 1.826 1.836 1.807 1.855 5,852,532 1.8351 0.53%
2010-04-13 0 1.900 1.890 1.900 1.870 1.920 1,459,000 2,773,820 1.9012 1.826 1.817 1.826 1.798 1.846 1,517,747 1.8276 0.00%
2010-04-12 0 1.900 1.900 1.910 1.820 1.920 1,724,000 3,234,040 1.8759 1.826 1.826 1.836 1.750 1.846 1,793,417 1.8033 0.00%
2010-04-09 0 1.900 1.850 1.900 1.700 1.950 2,884,000 5,304,220 1.8392 1.826 1.778 1.826 1.634 1.875 3,000,125 1.7680 7.34%
2010-04-08 0 1.770 1.760 1.780 1.720 1.780 1,400,000 2,455,280 1.7538 1.701 1.692 1.711 1.653 1.711 1,456,371 1.6859 1.14%
2010-04-07 0 1.750 1.710 1.760 1.620 1.790 2,090,000 3,578,760 1.7123 1.682 1.644 1.692 1.557 1.721 2,174,154 1.6460 5.42%
2010-04-01 0 1.660 1.610 1.660 1.550 1.660 1,800,000 2,876,080 1.5978 1.596 1.548 1.596 1.490 1.596 1,872,477 1.5360 5.06%
2010-03-31 0 1.580 1.580 1.600 1.560 1.640 1,534,000 2,442,940 1.5925 1.519 1.519 1.538 1.500 1.577 1,595,767 1.5309 -3.66%
2010-03-30 0 1.640 1.630 1.650 1.630 1.670 854,000 1,402,120 1.6418 1.577 1.567 1.586 1.567 1.605 888,386 1.5783 -1.20%
2010-03-29 0 1.660 1.650 1.670 1.660 1.690 1,326,000 2,225,380 1.6783 1.596 1.586 1.605 1.596 1.625 1,379,392 1.6133 0.00%
2010-03-26 0 1.660 1.650 1.670 1.650 1.670 1,002,000 1,671,646 1.6683 1.596 1.586 1.605 1.586 1.605 1,042,346 1.6037 3.11%
2010-03-25 0 1.610 1.610 1.660 1.500 1.680 2,438,000 4,012,080 1.6456 1.548 1.548 1.596 1.442 1.615 2,536,166 1.5819 -4.17%
2010-03-24 0 1.680 1.680 1.710 1.680 1.730 2,388,000 4,066,560 1.7029 1.615 1.615 1.644 1.615 1.663 2,484,153 1.6370 0.60%
2010-03-23 0 1.670 1.660 1.670 1.630 1.720 1,814,000 3,032,280 1.6716 1.605 1.596 1.605 1.567 1.653 1,887,041 1.6069 -0.60%
2010-03-22 0 1.680 1.670 1.710 1.570 1.720 3,006,000 5,024,140 1.6714 1.615 1.605 1.644 1.509 1.653 3,127,037 1.6067 5.66%
2010-03-19 0 1.590 1.590 1.630 1.550 1.600 2,264,000 3,552,560 1.5692 1.528 1.528 1.567 1.490 1.538 2,355,160 1.5084 0.63%
2010-03-18 0 1.580 1.570 1.630 1.550 1.600 688,000 1,086,300 1.5789 1.519 1.509 1.567 1.490 1.538 715,702 1.5178 -0.63%
2010-03-17 0 1.590 1.580 1.610 1.540 1.620 530,000 836,280 1.5779 1.528 1.519 1.548 1.480 1.557 551,341 1.5168 -1.24%
2010-03-16 0 1.610 1.570 1.640 1.530 1.610 992,000 1,552,220 1.5647 1.548 1.509 1.577 1.471 1.548 1,031,943 1.5042 3.87%
2010-03-15 0 1.550 1.550 1.570 1.540 1.620 1,246,000 1,951,340 1.5661 1.490 1.490 1.509 1.480 1.557 1,296,170 1.5055 -4.32%
2010-03-12 0 1.620 1.620 1.630 1.610 1.650 888,000 1,447,400 1.6300 1.557 1.557 1.567 1.548 1.586 923,755 1.5669 -0.61%
2010-03-11 0 1.630 1.620 1.630 1.610 1.660 588,000 957,720 1.6288 1.567 1.557 1.567 1.548 1.596 611,676 1.5657 0.62%
2010-03-10 0 1.620 1.620 1.640 1.620 1.690 1,280,000 2,106,940 1.6460 1.557 1.557 1.577 1.557 1.625 1,331,539 1.5823 1.25%
2010-03-09 0 1.600 1.600 1.630 1.600 1.620 584,000 939,760 1.6092 1.538 1.538 1.567 1.538 1.557 607,515 1.5469 -1.84%
2010-03-08 0 1.630 1.620 1.650 1.560 1.670 1,420,000 2,304,220 1.6227 1.567 1.557 1.586 1.500 1.605 1,477,176 1.5599 2.52%
2010-03-05 0 1.590 1.590 1.610 1.520 1.630 1,278,000 2,052,700 1.6062 1.528 1.528 1.548 1.461 1.567 1,329,459 1.5440 2.58%
2010-03-04 0 1.550 1.550 1.570 1.520 1.640 622,000 983,080 1.5805 1.490 1.490 1.509 1.461 1.577 647,045 1.5193 -3.73%
2010-03-03 0 1.610 1.610 1.630 1.590 1.630 2,516,000 4,062,300 1.6146 1.548 1.548 1.567 1.528 1.567 2,617,307 1.5521 -1.23%
2010-03-02 0 1.630 1.630 1.660 1.530 1.680 3,160,000 5,137,380 1.6258 1.567 1.567 1.596 1.471 1.615 3,287,238 1.5628 5.84%
2010-03-01 0 1.540 1.520 1.550 1.500 1.550 744,000 1,128,960 1.5174 1.480 1.461 1.490 1.442 1.490 773,957 1.4587 1.99%
2010-02-26 0 1.510 1.500 1.510 1.490 1.530 384,000 582,340 1.5165 1.452 1.442 1.452 1.432 1.471 399,462 1.4578 -0.66%
2010-02-25 0 1.520 1.500 1.510 1.480 1.540 670,000 1,013,520 1.5127 1.461 1.442 1.452 1.423 1.480 696,978 1.4542 -1.30%
2010-02-24 0 1.540 1.520 1.540 1.520 1.540 302,000 460,060 1.5234 1.480 1.461 1.480 1.461 1.480 314,160 1.4644 1.32%
2010-02-23 0 1.520 1.510 1.520 1.440 1.530 362,000 539,960 1.4916 1.461 1.452 1.461 1.384 1.471 376,576 1.4339 1.33%
2010-02-22 0 1.500 1.470 1.510 1.460 1.500 32,000 47,600 1.4875 1.442 1.413 1.452 1.403 1.442 33,288 1.4299 2.74%
2010-02-19 0 1.460 1.450 1.470 1.450 1.480 252,000 370,820 1.4715 1.403 1.394 1.413 1.394 1.423 262,147 1.4146 -3.31%
2010-02-18 0 1.510 1.510 1.530 1.510 1.540 470,000 719,080 1.5300 1.452 1.452 1.471 1.452 1.480 488,925 1.4707 -2.58%
2010-02-17 0 1.550 1.530 1.550 1.490 1.560 326,000 499,960 1.5336 1.490 1.471 1.490 1.432 1.500 339,126 1.4743 0.00%
2010-02-12 0 1.550 1.520 1.550 1.520 1.560 556,000 856,840 1.5411 1.490 1.461 1.490 1.461 1.500 578,387 1.4814 1.97%
2010-02-11 0 1.520 1.520 1.530 1.430 1.530 472,000 703,580 1.4906 1.461 1.461 1.471 1.375 1.471 491,005 1.4329 2.70%
2010-02-10 0 1.480 1.480 1.490 1.450 1.490 78,000 114,660 1.4700 1.423 1.423 1.432 1.394 1.432 81,141 1.4131 -1.33%
2010-02-09 0 1.500 1.440 1.500 1.400 1.500 1,437,000 2,058,620 1.4326 1.442 1.384 1.442 1.346 1.442 1,494,861 1.3771 0.00%
2010-02-08 0 1.500 1.490 1.500 1.420 1.500 448,000 642,180 1.4334 1.442 1.432 1.442 1.365 1.442 466,039 1.3780 3.45%
2010-02-05 0 1.450 1.440 1.450 1.410 1.470 506,000 728,900 1.4405 1.394 1.384 1.394 1.355 1.413 526,374 1.3848 -2.03%
2010-02-04 0 1.480 1.480 1.490 1.460 1.550 696,000 1,030,820 1.4811 1.423 1.423 1.432 1.403 1.490 724,025 1.4237 -4.52%
2010-02-03 0 1.550 1.500 1.550 1.450 1.570 2,398,000 3,611,280 1.5060 1.490 1.442 1.490 1.394 1.509 2,494,556 1.4477 0.00%
2010-02-02 0 1.550 1.550 1.570 1.460 1.600 1,628,000 2,521,420 1.5488 1.490 1.490 1.509 1.403 1.538 1,693,552 1.4888 0.00%
2010-02-01 0 1.550 1.550 1.580 1.450 1.580 732,000 1,116,780 1.5257 1.490 1.490 1.519 1.394 1.519 761,474 1.4666 3.33%
2010-01-29 0 1.500 1.450 1.500 1.420 1.570 3,894,000 5,879,060 1.5098 1.442 1.394 1.442 1.365 1.509 4,050,792 1.4513 -6.25%
2010-01-28 0 1.600 1.600 1.620 1.570 1.650 290,000 462,220 1.5939 1.538 1.538 1.557 1.509 1.586 301,677 1.5322 -1.84%
2010-01-27 0 1.630 1.620 1.630 1.590 1.670 598,000 986,160 1.6491 1.567 1.557 1.567 1.528 1.605 622,079 1.5853 1.24%
2010-01-26 0 1.610 1.580 1.630 1.580 1.710 1,474,000 2,403,980 1.6309 1.548 1.519 1.567 1.519 1.644 1,533,351 1.5678 -5.85%
2010-01-25 0 1.710 1.680 1.710 1.680 1.710 598,000 1,016,560 1.6999 1.644 1.615 1.644 1.615 1.644 622,079 1.6341 -1.72%
2010-01-22 0 1.740 1.690 1.740 1.610 1.750 3,288,000 5,546,440 1.6869 1.673 1.625 1.673 1.548 1.682 3,420,392 1.6216 -0.57%
2010-01-21 0 1.750 1.730 1.750 1.740 1.870 2,370,000 4,287,120 1.8089 1.682 1.663 1.682 1.673 1.798 2,465,428 1.7389 -2.78%
2010-01-20 0 1.800 1.800 1.810 1.680 1.830 3,336,000 5,754,400 1.7249 1.730 1.730 1.740 1.615 1.759 3,470,324 1.6582 3.45%
2010-01-19 0 1.740 1.730 1.740 1.650 1.800 2,660,000 4,514,080 1.6970 1.673 1.663 1.673 1.586 1.730 2,767,105 1.6313 -1.14%
2010-01-18 0 1.760 1.750 1.770 1.680 1.830 2,042,000 3,576,400 1.7514 1.692 1.682 1.701 1.615 1.759 2,124,221 1.6836 -1.68%
2010-01-15 0 1.790 1.750 1.790 1.580 1.800 2,708,000 4,591,260 1.6954 1.721 1.682 1.721 1.519 1.730 2,817,038 1.6298 7.83%
2010-01-14 0 1.660 1.620 1.660 1.580 1.740 2,500,000 4,145,860 1.6583 1.596 1.557 1.596 1.519 1.673 2,600,663 1.5942 0.61%
2010-01-13 0 1.650 1.640 1.650 1.560 1.650 2,141,000 3,443,600 1.6084 1.586 1.577 1.586 1.500 1.586 2,227,208 1.5462 5.10%
2010-01-12 0 1.570 1.560 1.620 1.460 1.640 4,932,000 7,507,420 1.5222 1.509 1.500 1.557 1.403 1.577 5,130,588 1.4633 -0.63%
2010-01-11 0 1.580 1.550 1.580 1.520 1.650 7,530,000 11,989,480 1.5922 1.519 1.490 1.519 1.461 1.586 7,833,196 1.5306 -1.25%
2010-01-08 0 1.600 1.580 1.600 1.350 1.650 7,836,000 11,750,220 1.4995 1.538 1.519 1.538 1.298 1.586 8,151,517 1.4415 10.34%
2010-01-07 0 1.450 1.430 1.450 1.370 1.560 8,394,000 12,392,100 1.4763 1.394 1.375 1.394 1.317 1.500 8,731,985 1.4192 5.07%
2010-01-06 0 1.380 1.380 1.410 1.310 1.430 3,084,000 4,245,520 1.3766 1.327 1.327 1.355 1.259 1.375 3,208,178 1.3233 3.76%
2010-01-05 0 1.330 1.310 1.330 1.260 1.330 3,216,000 4,153,460 1.2915 1.279 1.259 1.279 1.211 1.279 3,345,493 1.2415 5.56%
2010-01-04 0 1.260 1.260 1.290 1.220 1.290 766,000 964,220 1.2588 1.211 1.211 1.240 1.173 1.240 796,843 1.2101 5.00%
2009-12-31 0 1.200 1.160 1.320 1.200 1.370 5,248,000 6,702,900 1.2772 1.154 1.115 1.269 1.154 1.317 5,459,311 1.2278 -8.40%
2009-12-30 0 1.310 1.310 1.350 1.300 1.370 378,000 508,440 1.3451 1.259 1.259 1.298 1.250 1.317 393,220 1.2930 -1.50%
2009-12-29 0 1.330 1.330 1.350 1.290 1.370 210,000 278,060 1.3241 1.279 1.279 1.298 1.240 1.317 218,456 1.2728 0.00%
2009-12-28 0 1.330 1.330 1.360 1.280 1.350 1,522,000 2,018,000 1.3259 1.279 1.279 1.307 1.230 1.298 1,583,284 1.2746 7.26%
2009-12-24 0 1.240 1.280 1.320 1.230 1.300 554,000 688,300 1.2424 1.192 1.230 1.269 1.182 1.250 576,307 1.1943 0.00%
2009-12-23 0 1.240 1.240 1.270 1.230 1.260 410,000 507,460 1.2377 1.192 1.192 1.221 1.182 1.211 426,509 1.1898 0.00%
2009-12-22 0 1.240 1.240 1.260 1.230 1.240 20,000 24,700 1.2350 1.192 1.192 1.211 1.182 1.192 20,805 1.1872 -0.80%
2009-12-21 0 1.250 1.230 1.250 1.250 1.290 450,000 567,680 1.2615 1.202 1.182 1.202 1.202 1.240 468,119 1.2127 -3.85%
2009-12-18 0 1.300 1.300 1.310 1.260 1.310 776,000 989,900 1.2756 1.250 1.250 1.259 1.211 1.259 807,246 1.2263 -1.52%
2009-12-17 0 1.320 1.310 1.330 1.300 1.330 1,086,000 1,429,500 1.3163 1.269 1.259 1.279 1.250 1.279 1,129,728 1.2653 -0.75%
2009-12-16 0 1.330 1.320 1.330 1.290 1.380 1,330,000 1,776,500 1.3357 1.279 1.269 1.279 1.240 1.327 1,383,553 1.2840 -2.92%
2009-12-15 0 1.370 1.370 1.380 1.300 1.380 1,510,000 2,032,340 1.3459 1.317 1.317 1.327 1.250 1.327 1,570,800 1.2938 5.38%
2009-12-14 0 1.300 1.300 1.330 1.230 1.330 890,000 1,161,640 1.3052 1.250 1.250 1.279 1.182 1.279 925,836 1.2547 3.17%
2009-12-11 0 1.260 1.260 1.270 1.240 1.340 2,336,000 3,012,860 1.2898 1.211 1.211 1.221 1.192 1.288 2,430,059 1.2398 -3.82%
2009-12-10 0 1.310 1.280 1.320 1.260 1.350 3,424,000 4,418,540 1.2905 1.259 1.230 1.269 1.211 1.298 3,561,868 1.2405 -1.50%
2009-12-09 0 1.330 1.320 1.340 1.320 1.400 1,812,000 2,438,700 1.3459 1.279 1.269 1.288 1.269 1.346 1,884,960 1.2938 -4.32%
2009-12-08 0 1.390 1.390 1.410 1.340 1.450 4,380,000 6,119,720 1.3972 1.336 1.336 1.355 1.288 1.394 4,556,361 1.3431 2.96%
2009-12-07 0 1.350 1.330 1.350 1.320 1.390 3,160,000 4,284,700 1.3559 1.298 1.279 1.298 1.269 1.336 3,287,238 1.3034 0.75%
2009-12-04 0 1.340 1.340 1.350 1.260 1.390 5,712,000 7,614,620 1.3331 1.288 1.288 1.298 1.211 1.336 5,941,994 1.2815 6.35%
2009-12-03 0 1.260 1.270 1.280 1.230 1.320 3,268,000 4,175,020 1.2775 1.211 1.221 1.230 1.182 1.269 3,399,586 1.2281 3.28%
2009-12-02 0 1.220 1.200 1.250 1.200 1.290 3,718,000 4,571,020 1.2294 1.173 1.154 1.202 1.154 1.240 3,867,706 1.1818 4.27%
2009-12-01 0 1.170 1.160 1.170 1.170 1.200 548,000 646,580 1.1799 1.125 1.115 1.125 1.125 1.154 570,065 1.1342 -4.10%
2009-11-30 0 1.220 1.160 1.220 1.180 1.220 470,000 565,320 1.2028 1.173 1.115 1.173 1.134 1.173 488,925 1.1563 6.09%
2009-11-27 0 1.150 1.100 1.170 1.100 1.190 728,000 841,540 1.1560 1.105 1.057 1.125 1.057 1.144 757,313 1.1112 -1.71%
2009-11-26 0 1.170 1.170 1.200 1.170 1.170 54,000 63,180 1.1700 1.125 1.125 1.154 1.125 1.125 56,174 1.1247 -0.85%
2009-11-25 0 1.180 1.180 1.210 1.170 1.220 200,000 237,380 1.1869 1.134 1.134 1.163 1.125 1.173 208,053 1.1410 -3.28%
2009-11-24 0 1.220 1.180 1.220 1.180 1.260 512,000 636,360 1.2429 1.173 1.134 1.173 1.134 1.211 532,616 1.1948 1.67%
2009-11-23 0 1.200 1.180 1.200 1.160 1.210 224,000 268,100 1.1969 1.154 1.134 1.154 1.115 1.163 233,019 1.1505 4.35%
2009-11-20 0 1.150 1.140 1.150 1.150 1.210 1,626,000 1,897,860 1.1672 1.105 1.096 1.105 1.105 1.163 1,691,471 1.1220 -2.54%
2009-11-19 0 1.180 1.170 1.190 1.150 1.190 584,000 688,240 1.1785 1.134 1.125 1.144 1.105 1.144 607,515 1.1329 3.51%
2009-11-18 0 1.140 1.110 1.160 1.060 1.250 1,538,000 1,768,980 1.1502 1.096 1.067 1.115 1.019 1.202 1,599,928 1.1057 -7.32%
2009-11-17 0 1.230 1.230 1.260 1.200 1.250 96,000 119,020 1.2398 1.182 1.182 1.211 1.154 1.202 99,865 1.1918 -1.60%
2009-11-16 0 1.250 1.250 1.260 1.200 1.250 474,000 583,420 1.2308 1.202 1.202 1.211 1.154 1.202 493,086 1.1832 4.17%
2009-11-13 0 1.200 1.190 1.230 1.200 1.240 331,000 398,640 1.2044 1.154 1.144 1.182 1.154 1.192 344,328 1.1577 -0.83%
2009-11-12 0 1.210 1.200 1.220 1.170 1.210 474,000 565,500 1.1930 1.163 1.154 1.173 1.125 1.163 493,086 1.1469 4.31%
2009-11-11 0 1.160 1.160 1.210 1.140 1.190 152,000 176,960 1.1642 1.115 1.115 1.163 1.096 1.144 158,120 1.1191 0.00%
2009-11-10 0 1.160 1.160 1.190 1.150 1.180 224,000 260,860 1.1646 1.115 1.115 1.144 1.105 1.134 233,019 1.1195 1.75%
2009-11-09 0 1.140 1.140 1.190 1.140 1.150 12,000 13,780 1.1483 1.096 1.096 1.144 1.096 1.105 12,483 1.1039 0.00%
2009-11-06 0 1.140 1.140 1.190 1.130 1.170 90,000 104,600 1.1622 1.096 1.096 1.144 1.086 1.125 93,624 1.1172 -0.87%
2009-11-05 0 1.150 1.150 1.200 1.140 1.140 12,000 13,680 1.1400 1.105 1.105 1.154 1.096 1.096 12,483 1.0959 1.77%
2009-11-04 0 1.130 1.130 1.160 1.130 1.170 88,000 100,720 1.1445 1.086 1.086 1.115 1.086 1.125 91,543 1.1002 0.89%
2009-11-03 0 1.120 1.100 1.160 1.120 1.120 20,000 22,400 1.1200 1.077 1.057 1.115 1.077 1.077 20,805 1.0766 -2.61%
2009-11-02 0 1.150 1.080 1.150 1.080 1.150 186,000 210,140 1.1298 1.105 1.038 1.105 1.038 1.105 193,489 1.0861 2.68%
2009-10-30 0 1.120 1.120 1.140 1.110 1.130 94,000 104,740 1.1143 1.077 1.077 1.096 1.067 1.086 97,785 1.0711 2.75%
2009-10-29 0 1.090 1.090 1.130 1.050 1.140 580,000 634,040 1.0932 1.048 1.048 1.086 1.009 1.096 603,354 1.0509 -0.91%
2009-10-28 0 1.100 1.100 1.180 1.100 1.180 884,000 1,023,460 1.1578 1.057 1.057 1.134 1.057 1.134 919,594 1.1129 -5.17%
2009-10-27 0 1.160 1.160 1.200 1.150 1.200 852,000 989,880 1.1618 1.115 1.115 1.154 1.105 1.154 886,306 1.1169 -3.33%
2009-10-23 0 1.200 1.190 1.200 1.180 1.240 704,000 846,820 1.2029 1.154 1.144 1.154 1.134 1.192 732,347 1.1563 -0.83%
2009-10-22 0 1.210 1.210 1.250 1.210 1.210 14,000 16,940 1.2100 1.163 1.163 1.202 1.163 1.163 14,564 1.1632 0.00%
2009-10-21 0 1.210 1.210 1.230 1.170 1.230 507,000 607,590 1.1984 1.163 1.163 1.182 1.125 1.182 527,414 1.1520 0.83%
2009-10-20 0 1.200 1.190 1.240 1.200 1.310 2,184,000 2,721,880 1.2463 1.154 1.144 1.192 1.154 1.259 2,271,939 1.1980 0.00%
2009-10-19 0 1.200 1.200 1.240 1.200 1.220 58,000 69,800 1.2034 1.154 1.154 1.192 1.154 1.173 60,335 1.1569 2.56%
2009-10-16 0 1.170 1.170 1.180 1.170 1.190 70,000 82,220 1.1746 1.125 1.125 1.134 1.125 1.144 72,819 1.1291 -2.50%
2009-10-15 0 1.200 1.190 1.210 1.180 1.240 408,000 495,220 1.2138 1.154 1.144 1.163 1.134 1.192 424,428 1.1668 4.35%
2009-10-14 0 1.150 1.150 1.180 1.150 1.170 220,000 256,060 1.1639 1.105 1.105 1.134 1.105 1.125 228,858 1.1189 -2.54%
2009-10-13 0 1.180 1.170 1.180 1.150 1.180 186,000 217,640 1.1701 1.134 1.125 1.134 1.105 1.134 193,489 1.1248 0.85%
2009-10-12 0 1.170 1.160 1.200 1.150 1.170 334,000 385,800 1.1551 1.125 1.115 1.154 1.105 1.125 347,449 1.1104 -2.50%
2009-10-09 0 1.200 1.180 1.200 1.190 1.200 40,000 47,940 1.1985 1.154 1.134 1.154 1.144 1.154 41,611 1.1521 1.69%
2009-10-08 0 1.180 1.150 1.190 1.110 1.190 188,000 219,140 1.1656 1.134 1.105 1.144 1.067 1.144 195,570 1.1205 1.72%
2009-10-07 0 1.160 1.150 1.170 1.150 1.170 198,000 229,500 1.1591 1.115 1.105 1.125 1.105 1.125 205,972 1.1142 -2.52%
2009-10-06 0 1.190 1.190 1.240 1.150 1.190 34,000 39,900 1.1735 1.144 1.144 1.192 1.105 1.144 35,369 1.1281 0.00%
2009-10-05 0 1.190 1.160 1.190 - - 0 0 - 1.144 1.115 1.144 - - 0 - 0.00%
2009-10-02 0 1.190 1.160 1.190 1.160 1.190 140,000 163,420 1.1673 1.144 1.115 1.144 1.115 1.144 145,637 1.1221 0.00%
2009-09-30 0 1.190 1.190 1.220 1.160 1.190 40,000 47,540 1.1885 1.144 1.144 1.173 1.115 1.144 41,611 1.1425 -4.03%
2009-09-29 0 1.240 1.180 1.240 1.240 1.250 100,000 124,500 1.2450 1.192 1.134 1.192 1.192 1.202 104,027 1.1968 5.98%
2009-09-28 0 1.170 1.140 1.240 1.140 1.220 160,000 190,260 1.1891 1.125 1.096 1.192 1.096 1.173 166,442 1.1431 -6.40%
2009-09-25 0 1.250 1.250 1.290 1.220 1.250 62,000 77,200 1.2452 1.202 1.202 1.240 1.173 1.202 64,496 1.1970 -3.10%
2009-09-24 0 1.290 1.250 1.290 1.210 1.300 852,000 1,069,500 1.2553 1.240 1.202 1.240 1.163 1.250 886,306 1.2067 3.20%
2009-09-23 0 1.250 1.220 1.250 1.250 1.250 2,000 2,500 1.2500 1.202 1.173 1.202 1.202 1.202 2,081 1.2016 0.00%
2009-09-22 0 1.250 1.220 1.250 1.200 1.250 136,000 164,560 1.2100 1.202 1.173 1.202 1.154 1.202 141,476 1.1632 3.31%
2009-09-21 0 1.210 1.210 1.240 1.200 1.260 250,000 302,740 1.2110 1.163 1.163 1.192 1.154 1.211 260,066 1.1641 -3.97%
2009-09-18 0 1.260 1.250 1.290 1.210 1.260 88,000 109,920 1.2491 1.211 1.202 1.240 1.163 1.211 91,543 1.2007 1.61%
2009-09-17 0 1.240 1.240 1.260 1.240 1.300 398,000 507,940 1.2762 1.192 1.192 1.211 1.192 1.250 414,026 1.2268 2.48%
2009-09-16 0 1.210 1.210 1.250 1.210 1.300 1,398,000 1,755,880 1.2560 1.163 1.163 1.202 1.163 1.250 1,454,291 1.2074 -6.20%
2009-09-15 0 1.290 1.240 1.290 1.290 1.290 2,000 2,580 1.2900 1.240 1.192 1.240 1.240 1.240 2,081 1.2401 -1.53%
2009-09-14 0 1.310 1.270 1.320 1.270 1.310 118,000 152,030 1.2884 1.259 1.221 1.269 1.221 1.259 122,751 1.2385 -3.68%
2009-09-11 0 1.360 1.310 1.360 1.390 1.390 2,000 2,780 1.3900 1.307 1.259 1.307 1.336 1.336 2,081 1.3362 0.74%
2009-09-10 0 1.350 1.350 1.380 1.350 1.390 90,000 123,200 1.3689 1.298 1.298 1.327 1.298 1.336 93,624 1.3159 1.50%
2009-09-09 0 1.330 1.300 1.340 1.290 1.330 462,000 605,200 1.3100 1.279 1.250 1.288 1.240 1.279 480,602 1.2593 4.72%
2009-09-08 0 1.270 1.270 1.290 1.250 1.300 250,000 317,420 1.2697 1.221 1.221 1.240 1.202 1.250 260,066 1.2205 -2.31%
2009-09-07 0 1.300 1.290 1.300 1.260 1.410 1,354,000 1,763,300 1.3023 1.250 1.240 1.250 1.211 1.355 1,408,519 1.2519 -5.80%
2009-09-04 0 1.380 1.350 1.380 1.290 1.530 3,280,000 4,644,480 1.4160 1.327 1.298 1.327 1.240 1.471 3,412,070 1.3612 -1.43%
2009-09-03 0 1.400 1.330 1.400 1.270 1.400 2,382,000 3,115,780 1.3081 1.346 1.279 1.346 1.221 1.346 2,477,912 1.2574 7.69%
2009-09-02 0 1.300 1.200 1.330 1.150 1.300 399,000 486,180 1.2185 1.250 1.154 1.279 1.105 1.250 415,066 1.1713 9.24%
2009-09-01 0 1.190 1.190 1.200 1.180 1.200 98,000 116,540 1.1892 1.144 1.144 1.154 1.134 1.154 101,946 1.1432 -1.65%
2009-08-31 0 1.210 1.190 1.200 1.200 1.210 840,000 1,016,340 1.2099 1.163 1.144 1.154 1.154 1.163 873,823 1.1631 0.00%
2009-08-28 0 1.210 1.210 1.250 1.200 1.230 596,000 724,440 1.2155 1.163 1.163 1.202 1.154 1.182 619,998 1.1685 0.83%
2009-08-27 0 1.200 1.190 1.210 1.200 1.250 452,000 548,720 1.2140 1.154 1.144 1.163 1.154 1.202 470,200 1.1670 -4.00%
2009-08-26 0 1.250 1.250 1.300 1.230 1.260 212,000 261,620 1.2341 1.202 1.202 1.250 1.182 1.211 220,536 1.1863 -3.10%
2009-08-25 0 1.290 1.240 1.290 1.280 1.340 122,000 158,480 1.2990 1.240 1.192 1.240 1.230 1.288 126,912 1.2487 6.61%
2009-08-24 0 1.210 1.210 1.230 1.210 1.240 264,000 324,460 1.2290 1.163 1.163 1.182 1.163 1.192 274,630 1.1814 -1.63%
2009-08-21 0 1.230 1.230 1.250 1.220 1.260 438,000 539,220 1.2311 1.182 1.182 1.202 1.173 1.211 455,636 1.1834 0.82%
2009-08-20 0 1.220 1.200 1.220 1.200 1.220 198,000 240,100 1.2126 1.173 1.154 1.173 1.154 1.173 205,972 1.1657 3.39%
2009-08-19 0 1.180 1.180 1.220 1.180 1.240 402,000 484,560 1.2054 1.134 1.134 1.173 1.134 1.192 418,187 1.1587 -2.48%
2009-08-18 0 1.210 1.210 1.220 1.200 1.210 220,000 265,700 1.2077 1.163 1.163 1.173 1.154 1.163 228,858 1.1610 -2.42%
2009-08-17 0 1.240 1.230 1.260 1.230 1.280 286,000 356,900 1.2479 1.192 1.182 1.211 1.182 1.230 297,516 1.1996 -4.62%
2009-08-14 0 1.300 1.270 1.300 1.270 1.390 1,088,000 1,432,140 1.3163 1.250 1.221 1.250 1.221 1.336 1,131,808 1.2654 -7.14%
2009-08-13 0 1.400 1.340 1.450 1.200 1.410 3,018,000 3,944,000 1.3068 1.346 1.288 1.394 1.154 1.355 3,139,520 1.2562 16.67%
2009-08-12 0 1.200 1.180 1.220 1.200 1.200 128,000 153,600 1.2000 1.154 1.134 1.173 1.154 1.154 133,154 1.1536 0.00%
2009-08-11 0 1.200 1.200 1.220 1.190 1.220 158,000 191,020 1.2090 1.154 1.154 1.173 1.144 1.173 164,362 1.1622 -1.64%
2009-08-10 0 1.220 1.220 1.240 1.210 1.230 210,000 256,840 1.2230 1.173 1.173 1.192 1.163 1.182 218,456 1.1757 1.67%
2009-08-07 0 1.200 1.190 1.200 1.200 1.220 430,000 519,940 1.2092 1.154 1.144 1.154 1.154 1.173 447,314 1.1624 -3.23%
2009-08-06 0 1.240 1.220 1.240 1.230 1.240 100,000 123,600 1.2360 1.192 1.173 1.192 1.182 1.192 104,027 1.1882 0.00%
2009-08-05 0 1.240 1.230 1.240 1.230 1.250 467,000 581,140 1.2444 1.192 1.182 1.192 1.182 1.202 485,804 1.1962 -0.80%
2009-08-04 0 1.250 1.230 1.250 1.220 1.250 246,000 305,000 1.2398 1.202 1.182 1.202 1.173 1.202 255,905 1.1918 0.81%
2009-08-03 0 1.240 1.220 1.240 1.110 1.260 810,000 1,005,660 1.2416 1.192 1.173 1.192 1.067 1.211 842,615 1.1935 1.64%
2009-07-31 0 1.220 1.220 1.260 1.220 1.260 300,000 371,640 1.2388 1.173 1.173 1.211 1.173 1.211 312,080 1.1909 0.83%
2009-07-30 0 1.210 1.210 1.250 1.200 1.220 6,000 7,280 1.2133 1.163 1.163 1.202 1.154 1.173 6,242 1.1664 -0.82%
2009-07-29 0 1.220 1.220 1.270 1.200 1.270 540,000 675,440 1.2508 1.173 1.173 1.221 1.154 1.221 561,743 1.2024 -3.94%
2009-07-28 0 1.270 1.250 1.270 1.240 1.270 204,000 257,020 1.2599 1.221 1.202 1.221 1.192 1.221 212,214 1.2111 0.79%
2009-07-27 0 1.260 1.260 1.280 1.240 1.280 186,000 232,360 1.2492 1.211 1.211 1.230 1.192 1.230 193,489 1.2009 -1.56%
2009-07-24 0 1.280 1.260 1.280 1.230 1.280 320,000 397,920 1.2435 1.230 1.211 1.230 1.182 1.230 332,885 1.1954 4.07%
2009-07-23 0 1.230 1.230 1.250 1.200 1.250 140,000 172,660 1.2333 1.182 1.182 1.202 1.154 1.202 145,637 1.1855 -1.60%
2009-07-22 0 1.250 1.250 1.270 1.250 1.290 178,000 227,140 1.2761 1.202 1.202 1.221 1.202 1.240 185,167 1.2267 -3.10%
2009-07-21 0 1.290 1.250 1.290 1.220 1.290 484,000 612,240 1.2650 1.240 1.202 1.240 1.173 1.240 503,488 1.2160 4.88%
2009-07-20 0 1.230 1.230 1.270 1.220 1.260 408,000 508,120 1.2454 1.182 1.182 1.221 1.173 1.211 424,428 1.1972 0.82%
2009-07-17 0 1.220 1.220 1.230 1.180 1.230 264,000 315,740 1.1960 1.173 1.173 1.182 1.134 1.182 274,630 1.1497 4.27%
2009-07-16 0 1.170 1.170 1.190 1.140 1.150 32,000 36,780 1.1494 1.125 1.125 1.144 1.096 1.105 33,288 1.1049 -3.31%
2009-07-15 0 1.210 1.180 1.210 1.130 1.210 210,000 245,520 1.1691 1.163 1.134 1.163 1.086 1.163 218,456 1.1239 7.08%
2009-07-14 0 1.130 1.130 1.140 1.130 1.140 42,000 47,820 1.1386 1.086 1.086 1.096 1.086 1.096 43,691 1.0945 -4.24%
2009-07-13 0 1.180 1.130 1.180 - - 0 0 - 1.134 1.086 1.134 - - 0 - -0.84%
2009-07-10 0 1.190 1.150 1.190 1.170 1.200 14,000 16,560 1.1829 1.144 1.105 1.144 1.125 1.154 14,564 1.1371 6.25%
2009-07-09 0 1.120 1.110 1.160 1.100 1.150 58,000 64,960 1.1200 1.077 1.067 1.115 1.057 1.105 60,335 1.0766 0.00%
2009-07-08 0 1.120 1.120 1.140 1.100 1.140 210,000 235,060 1.1193 1.077 1.077 1.096 1.057 1.096 218,456 1.0760 -0.88%
2009-07-07 0 1.130 1.130 1.170 1.120 1.170 728,000 823,900 1.1317 1.086 1.086 1.125 1.077 1.125 757,313 1.0879 0.00%
2009-07-06 0 1.130 1.130 1.170 1.120 1.160 80,000 90,280 1.1285 1.086 1.086 1.125 1.077 1.115 83,221 1.0848 0.89%
2009-07-03 0 1.120 1.120 1.160 1.100 1.140 186,000 208,260 1.1197 1.077 1.077 1.115 1.057 1.096 193,489 1.0763 -4.27%
2009-07-02 0 1.170 1.170 1.200 1.170 1.240 68,000 79,980 1.1762 1.125 1.125 1.154 1.125 1.192 70,738 1.1307 -3.31%
2009-06-30 0 1.210 1.190 1.240 1.210 1.260 62,000 76,820 1.2390 1.163 1.144 1.192 1.163 1.211 64,496 1.1911 -6.20%
2009-06-29 0 1.290 1.190 1.290 1.250 1.300 4,000 5,100 1.2750 1.240 1.144 1.240 1.202 1.250 4,161 1.2256 -0.77%
2009-06-26 0 1.300 1.170 1.300 1.200 1.300 210,000 259,140 1.2340 1.250 1.125 1.250 1.154 1.250 218,456 1.1862 8.33%
2009-06-25 0 1.200 1.170 1.200 1.170 1.200 20,000 23,740 1.1870 1.154 1.125 1.154 1.125 1.154 20,805 1.1411 3.45%
2009-06-24 0 1.160 1.170 1.180 1.140 1.160 100,000 115,920 1.1592 1.115 1.125 1.134 1.096 1.115 104,027 1.1143 1.75%
2009-06-23 0 1.140 1.140 1.170 1.140 1.210 216,000 254,400 1.1778 1.096 1.096 1.125 1.096 1.163 224,697 1.1322 -5.79%
2009-06-22 0 1.210 1.210 1.240 1.180 1.220 64,000 77,160 1.2056 1.163 1.163 1.192 1.134 1.173 66,577 1.1590 0.83%
2009-06-19 0 1.200 1.160 1.200 1.150 1.200 136,000 159,300 1.1713 1.154 1.115 1.154 1.105 1.154 141,476 1.1260 0.00%
2009-06-18 0 1.200 1.150 1.260 1.150 1.200 330,000 384,484 1.1651 1.154 1.105 1.211 1.105 1.154 343,287 1.1200 2.56%
2009-06-17 0 1.170 1.170 1.180 1.140 1.170 154,000 177,540 1.1529 1.125 1.125 1.134 1.096 1.125 160,201 1.1082 -2.50%
2009-06-16 0 1.200 1.190 1.210 1.170 1.240 608,000 742,660 1.2215 1.154 1.144 1.163 1.125 1.192 632,481 1.1742 -3.23%
2009-06-15 0 1.240 1.210 1.240 1.200 1.270 362,000 443,840 1.2261 1.192 1.163 1.192 1.154 1.221 376,576 1.1786 -4.62%
2009-06-12 0 1.300 1.260 1.300 1.260 1.320 432,000 559,720 1.2956 1.250 1.211 1.250 1.211 1.269 449,395 1.2455 0.78%
2009-06-11 0 1.290 1.270 1.290 1.240 1.300 808,000 1,021,180 1.2638 1.240 1.221 1.240 1.192 1.250 840,534 1.2149 -0.77%
2009-06-10 0 1.300 1.300 1.320 1.290 1.320 144,000 188,820 1.3113 1.250 1.250 1.269 1.240 1.269 149,798 1.2605 -1.52%
2009-06-09 0 1.320 1.300 1.320 1.260 1.380 428,000 568,720 1.3288 1.269 1.250 1.269 1.211 1.327 445,233 1.2774 -4.35%
2009-06-08 0 1.380 1.380 1.400 1.380 1.450 1,412,340 1,998,951 1.4153 1.327 1.327 1.346 1.327 1.394 1,469,208 1.3606 0.00%
2009-06-05 0 1.380 1.380 1.390 1.340 1.430 2,058,000 2,850,300 1.3850 1.327 1.327 1.336 1.288 1.375 2,140,866 1.3314 8.66%
2009-06-04 0 1.270 1.260 1.280 1.260 1.310 572,000 742,240 1.2976 1.221 1.211 1.230 1.211 1.259 595,032 1.2474 -2.31%
2009-06-03 0 1.300 1.290 1.300 1.280 1.320 496,000 649,140 1.3088 1.250 1.240 1.250 1.230 1.269 515,971 1.2581 3.17%
2009-06-02 0 1.260 1.250 1.270 1.250 1.330 798,000 1,027,480 1.2876 1.211 1.202 1.221 1.202 1.279 830,132 1.2377 0.80%
2009-06-01 0 1.250 1.240 1.300 1.150 1.250 1,092,000 1,316,720 1.2058 1.202 1.192 1.250 1.105 1.202 1,135,970 1.1591 0.00%
2009-05-29 0 1.250 1.250 1.300 1.250 1.300 268,000 337,560 1.2596 1.202 1.202 1.250 1.202 1.250 278,791 1.2108 -3.85%
2009-05-27 0 1.300 1.290 1.300 1.270 1.300 444,000 574,300 1.2935 1.250 1.240 1.250 1.221 1.250 461,878 1.2434 0.00%
2009-05-26 0 1.300 1.300 1.330 1.290 1.330 454,000 596,280 1.3134 1.250 1.250 1.279 1.240 1.279 472,280 1.2626 -1.52%
2009-05-25 0 1.320 1.320 1.330 1.260 1.360 2,330,000 3,086,960 1.3249 1.269 1.269 1.279 1.211 1.307 2,423,818 1.2736 7.32%
2009-05-22 0 1.230 1.200 1.240 1.170 1.250 908,000 1,101,100 1.2127 1.182 1.154 1.192 1.125 1.202 944,561 1.1657 5.13%
2009-05-21 0 1.170 1.150 1.200 1.150 1.200 348,000 407,220 1.1702 1.125 1.105 1.154 1.105 1.154 362,012 1.1249 0.86%
2009-05-20 0 1.160 1.150 1.170 1.110 1.260 1,170,000 1,381,120 1.1804 1.115 1.105 1.125 1.067 1.211 1,217,110 1.1348 3.57%
2009-05-19 0 1.120 1.120 1.140 1.100 1.160 368,000 417,320 1.1340 1.077 1.077 1.096 1.057 1.115 382,818 1.0901 1.82%
2009-05-18 0 1.100 1.060 1.100 1.060 1.130 188,000 210,180 1.1180 1.057 1.019 1.057 1.019 1.086 195,570 1.0747 0.00%
2009-05-15 0 1.100 1.100 1.140 1.100 1.150 66,000 73,200 1.1091 1.057 1.057 1.096 1.057 1.105 68,657 1.0662 -0.90%
2009-05-14 0 1.110 1.090 1.120 1.080 1.110 184,000 200,320 1.0887 1.067 1.048 1.077 1.038 1.067 191,409 1.0466 2.78%
2009-05-13 0 1.080 1.060 1.080 1.050 1.120 64,000 70,320 1.0988 1.038 1.019 1.038 1.009 1.077 66,577 1.0562 -1.82%
2009-05-12 0 1.100 1.050 1.130 1.040 1.100 82,000 88,820 1.0832 1.057 1.009 1.086 1.000 1.057 85,302 1.0412 5.77%
2009-05-11 0 1.040 1.030 1.040 1.030 1.200 494,000 542,460 1.0981 1.000 0.990 1.000 0.990 1.154 513,891 1.0556 -7.14%
2009-05-08 0 1.120 1.100 1.110 1.060 1.120 292,000 317,100 1.0860 1.077 1.057 1.067 1.019 1.077 303,757 1.0439 5.66%
2009-05-07 0 1.060 1.060 1.100 1.060 1.120 636,000 700,780 1.1019 1.019 1.019 1.057 1.019 1.077 661,609 1.0592 -3.64%
2009-05-06 0 1.100 1.050 1.100 1.050 1.120 338,000 366,940 1.0856 1.057 1.009 1.057 1.009 1.077 351,610 1.0436 4.76%
2009-05-05 0 1.050 1.040 1.050 1.040 1.070 322,000 338,360 1.0508 1.009 1.000 1.009 1.000 1.029 334,965 1.0101 0.96%
2009-05-04 0 1.040 1.010 1.040 0.960 1.060 180,000 185,300 1.0294 1.000 0.971 1.000 0.923 1.019 187,248 0.9896 0.00%
2009-04-30 0 1.040 1.040 1.060 0.900 1.040 106,000 108,880 1.0272 1.000 1.000 1.019 0.865 1.000 110,268 0.9874 1.96%
2009-04-29 0 1.020 1.020 1.060 0.990 1.050 396,000 401,860 1.0148 0.981 0.981 1.019 0.952 1.009 411,945 0.9755 4.08%
2009-04-28 0 0.980 0.920 0.980 0.900 1.000 216,000 205,340 0.9506 0.942 0.884 0.942 0.865 0.961 224,697 0.9139 -2.00%
2009-04-27 0 1.000 1.000 1.020 0.980 1.050 76,000 76,280 1.0037 0.961 0.961 0.981 0.942 1.009 79,060 0.9648 -4.76%
2009-04-24 0 1.050 1.010 1.060 1.050 1.060 150,000 157,900 1.0527 1.009 0.971 1.019 1.009 1.019 156,040 1.0119 0.00%
2009-04-23 0 1.050 1.010 1.070 0.940 1.050 850,000 844,960 0.9941 1.009 0.971 1.029 0.904 1.009 884,225 0.9556 3.96%
2009-04-22 0 1.010 1.000 1.030 1.000 1.090 826,000 868,020 1.0509 0.971 0.961 0.990 0.961 1.048 859,259 1.0102 -7.34%
2009-04-21 0 1.090 1.090 1.100 1.010 1.090 584,000 605,780 1.0373 1.048 1.048 1.057 0.971 1.048 607,515 0.9971 -2.68%
2009-04-20 0 1.120 1.090 1.120 0.970 1.160 5,112,000 5,275,880 1.0321 1.077 1.048 1.077 0.932 1.115 5,317,835 0.9921 -5.88%
2009-04-17 0 1.190 1.190 1.200 1.140 1.280 432,000 512,520 1.1864 1.144 1.144 1.154 1.096 1.230 449,395 1.1405 -3.25%
2009-04-16 0 1.230 1.150 1.230 1.150 1.250 392,000 478,680 1.2211 1.182 1.105 1.182 1.105 1.202 407,784 1.1739 3.36%
2009-04-15 0 1.190 1.190 1.210 1.100 1.220 842,000 978,900 1.1626 1.144 1.144 1.163 1.057 1.173 875,903 1.1176 6.25%
2009-04-14 0 1.120 1.080 1.120 1.050 1.150 438,000 484,200 1.1055 1.077 1.038 1.077 1.009 1.105 455,636 1.0627 7.69%
2009-04-09 0 1.040 1.040 1.070 0.930 1.070 466,000 476,360 1.0222 1.000 1.000 1.029 0.894 1.029 484,764 0.9827 11.83%
2009-04-08 0 0.930 0.930 0.980 0.890 0.970 1,398,000 1,304,980 0.9335 0.894 0.894 0.942 0.856 0.932 1,454,291 0.8973 4.49%
2009-04-07 0 0.890 0.890 0.910 0.890 0.930 92,000 83,200 0.9043 0.856 0.856 0.875 0.856 0.894 95,704 0.8693 -3.26%
2009-04-06 0 0.920 0.840 0.920 0.920 0.950 178,000 166,840 0.9373 0.884 0.807 0.884 0.884 0.913 185,167 0.9010 2.22%
2009-04-03 0 0.900 0.870 0.900 0.860 0.950 96,000 85,620 0.8919 0.865 0.836 0.865 0.827 0.913 99,865 0.8574 4.65%
2009-04-02 0 0.860 0.830 0.860 0.830 0.900 56,000 48,900 0.8732 0.827 0.798 0.827 0.798 0.865 58,255 0.8394 1.18%
2009-04-01 0 0.850 0.850 0.870 0.850 0.870 42,000 36,500 0.8690 0.817 0.817 0.836 0.817 0.836 43,691 0.8354 -1.16%
2009-03-31 0 0.860 0.830 0.900 0.860 0.880 126,000 109,240 0.8670 0.827 0.798 0.865 0.827 0.846 131,073 0.8334 0.00%
2009-03-30 0 0.860 0.840 0.890 0.810 0.860 64,000 54,540 0.8522 0.827 0.807 0.856 0.779 0.827 66,577 0.8192 0.00%
2009-03-27 0 0.860 0.860 0.900 0.810 0.860 22,000 18,320 0.8327 0.827 0.827 0.865 0.779 0.827 22,886 0.8005 1.18%
2009-03-26 0 0.850 0.850 0.900 0.850 0.860 74,000 63,120 0.8530 0.817 0.817 0.865 0.817 0.827 76,980 0.8200 -5.56%
2009-03-25 0 0.900 0.840 0.900 0.840 0.910 38,000 34,140 0.8984 0.865 0.807 0.865 0.807 0.875 39,530 0.8636 -3.23%
2009-03-24 0 0.930 0.900 0.930 0.840 0.970 696,000 628,720 0.9033 0.894 0.865 0.894 0.807 0.932 724,025 0.8684 10.71%
2009-03-23 0 0.840 0.770 0.840 0.770 0.850 152,000 126,700 0.8336 0.807 0.740 0.807 0.740 0.817 158,120 0.8013 -1.18%
2009-03-20 0 0.850 0.720 0.850 0.790 0.850 14,000 11,180 0.7986 0.817 0.692 0.817 0.759 0.817 14,564 0.7677 -1.16%
2009-03-19 0 0.860 0.710 0.860 0.880 0.880 12,000 10,560 0.8800 0.827 0.683 0.827 0.846 0.846 12,483 0.8459 14.67%
2009-03-18 0 0.750 0.750 0.850 0.730 0.850 132,000 99,480 0.7536 0.721 0.721 0.817 0.702 0.817 137,315 0.7245 -9.64%
2009-03-17 0 0.830 0.720 0.830 0.830 0.830 2,000 1,660 0.8300 0.798 0.692 0.798 0.798 0.798 2,081 0.7979 15.28%
2009-03-16 0 0.720 0.720 0.740 0.720 0.720 2,000 1,440 0.7200 0.692 0.692 0.711 0.692 0.692 2,081 0.6921 0.00%
2009-03-13 0 0.720 0.720 0.740 0.680 0.720 156,000 110,280 0.7069 0.692 0.692 0.711 0.654 0.692 162,281 0.6796 0.00%
2009-03-12 0 0.720 0.710 0.800 0.710 0.720 56,000 40,300 0.7196 0.692 0.683 0.769 0.683 0.692 58,255 0.6918 0.00%
2009-03-11 0 0.720 0.720 0.840 0.680 0.720 108,000 76,680 0.7100 0.692 0.692 0.807 0.654 0.692 112,349 0.6825 2.86%
2009-03-10 0 0.700 0.700 0.800 - - 0 0 - 0.673 0.673 0.769 - - 0 - 0.00%
2009-03-09 0 0.700 0.670 0.700 - - 0 0 - 0.673 0.644 0.673 - - 0 - 0.00%
2009-03-06 0 0.700 0.700 0.780 0.700 0.780 76,000 53,820 0.7082 0.673 0.673 0.750 0.673 0.750 79,060 0.6807 -1.41%
2009-03-05 0 0.710 0.710 0.780 0.710 0.710 6,000 4,260 0.7100 0.683 0.683 0.750 0.683 0.683 6,242 0.6825 -5.33%
2009-03-04 0 0.750 0.750 0.770 0.720 0.780 60,000 44,400 0.7400 0.721 0.721 0.740 0.692 0.750 62,416 0.7114 4.17%
2009-03-03 0 0.720 0.700 0.750 0.710 0.720 80,000 57,300 0.7163 0.692 0.673 0.721 0.683 0.692 83,221 0.6885 1.41%
2009-03-02 0 0.710 0.710 0.720 0.710 0.720 116,000 83,400 0.7190 0.683 0.683 0.692 0.683 0.692 120,671 0.6911 -5.33%
2009-02-27 0 0.750 0.720 0.750 - - 0 0 - 0.721 0.692 0.721 - - 0 - 0.00%
2009-02-26 0 0.750 0.750 0.830 - - 0 0 - 0.721 0.721 0.798 - - 0 - 0.00%
2009-02-25 0 0.750 0.730 0.750 0.720 0.800 1,388,000 1,052,520 0.7583 0.721 0.702 0.721 0.692 0.769 1,443,888 0.7289 1.35%
2009-02-24 0 0.740 0.760 0.780 0.730 0.780 196,000 146,460 0.7472 0.711 0.731 0.750 0.702 0.750 203,892 0.7183 -1.33%
2009-02-23 0 0.750 0.740 0.800 0.710 0.750 516,000 382,680 0.7416 0.721 0.711 0.769 0.683 0.721 536,777 0.7129 -6.25%
2009-02-20 0 0.800 0.790 0.850 0.800 0.800 150,000 120,000 0.8000 0.769 0.759 0.817 0.769 0.769 156,040 0.7690 0.00%
2009-02-19 0 0.800 0.790 0.840 0.800 0.840 110,000 89,600 0.8145 0.769 0.759 0.807 0.769 0.807 114,429 0.7830 0.00%
2009-02-18 0 0.800 0.800 0.850 0.780 0.780 10,000 7,800 0.7800 0.769 0.769 0.817 0.750 0.750 10,403 0.7498 -4.76%
2009-02-17 0 0.840 0.840 0.880 0.840 0.840 62,000 52,080 0.8400 0.807 0.807 0.846 0.807 0.807 64,496 0.8075 -6.67%
2009-02-16 0 0.900 0.840 0.900 0.820 0.900 90,000 76,200 0.8467 0.865 0.807 0.865 0.788 0.865 93,624 0.8139 5.88%
2009-02-13 0 0.850 0.790 0.850 0.800 0.860 436,000 363,540 0.8338 0.817 0.759 0.817 0.769 0.827 453,556 0.8015 6.25%
2009-02-12 0 0.800 0.790 0.820 0.800 0.820 260,000 209,400 0.8054 0.769 0.759 0.788 0.769 0.788 270,469 0.7742 -2.44%
2009-02-11 0 0.820 0.800 0.820 0.820 0.830 98,000 81,000 0.8265 0.788 0.769 0.788 0.788 0.798 101,946 0.7945 -3.53%
2009-02-10 0 0.850 0.850 0.880 0.850 0.860 64,000 54,900 0.8578 0.817 0.817 0.846 0.817 0.827 66,577 0.8246 -1.16%
2009-02-09 0 0.860 0.850 0.860 0.800 0.860 88,000 72,480 0.8236 0.827 0.817 0.827 0.769 0.827 91,543 0.7918 -2.27%
2009-02-06 0 0.880 0.850 0.880 0.850 0.880 106,000 92,060 0.8685 0.846 0.817 0.846 0.817 0.846 110,268 0.8349 1.15%
2009-02-05 0 0.870 0.870 0.890 0.860 0.860 4,000 3,440 0.8600 0.836 0.836 0.856 0.827 0.827 4,161 0.8267 -3.33%
2009-02-04 0 0.900 0.900 0.910 0.850 0.920 632,000 564,480 0.8932 0.865 0.865 0.875 0.817 0.884 657,448 0.8586 5.88%
2009-02-03 0 0.850 0.800 0.850 0.760 0.850 310,000 248,640 0.8021 0.817 0.769 0.817 0.731 0.817 322,482 0.7710 8.97%
2009-02-02 0 0.780 0.750 0.810 0.700 0.780 210,000 158,620 0.7553 0.750 0.721 0.779 0.673 0.750 218,456 0.7261 4.00%
2009-01-30 0 0.750 0.750 0.780 0.710 0.750 134,000 96,500 0.7201 0.721 0.721 0.750 0.683 0.721 139,396 0.6923 5.63%
2009-01-29 0 0.710 0.710 0.780 0.710 0.710 98,000 69,580 0.7100 0.683 0.683 0.750 0.683 0.683 101,946 0.6825 0.00%
2009-01-23 0 0.710 0.700 0.720 0.700 0.710 62,000 43,560 0.7026 0.683 0.673 0.692 0.673 0.683 64,496 0.6754 -1.39%
2009-01-22 0 0.720 0.700 0.720 0.660 0.720 56,000 39,480 0.7050 0.692 0.673 0.692 0.634 0.692 58,255 0.6777 9.09%
2009-01-21 0 0.660 0.660 0.700 0.660 0.720 456,000 317,760 0.6968 0.634 0.634 0.673 0.634 0.692 474,361 0.6699 -5.71%
2009-01-20 0 0.700 0.690 0.700 0.700 0.730 442,000 310,420 0.7023 0.673 0.663 0.673 0.673 0.702 459,797 0.6751 -2.78%
2009-01-19 0 0.720 0.720 0.730 0.720 0.750 464,000 341,040 0.7350 0.692 0.692 0.702 0.692 0.721 482,683 0.7066 -10.00%
2009-01-16 0 0.800 0.800 0.850 0.730 0.800 110,000 85,020 0.7729 0.769 0.769 0.817 0.702 0.769 114,429 0.7430 0.00%
2009-01-15 0 0.800 0.750 0.800 0.750 0.810 280,000 224,020 0.8001 0.769 0.721 0.769 0.721 0.779 291,274 0.7691 -5.88%
2009-01-14 0 0.850 0.850 0.870 0.850 0.880 234,000 200,380 0.8563 0.817 0.817 0.836 0.817 0.846 243,422 0.8232 0.00%
2009-01-13 0 0.850 0.850 0.890 0.820 0.980 830,000 736,480 0.8873 0.817 0.817 0.856 0.788 0.942 863,420 0.8530 -10.53%
2009-01-12 0 0.950 0.950 1.000 0.950 0.960 84,000 80,420 0.9574 0.913 0.913 0.961 0.913 0.923 87,382 0.9203 -5.00%
2009-01-09 0 1.000 0.980 1.020 0.980 1.000 206,000 204,840 0.9944 0.961 0.942 0.981 0.942 0.961 214,295 0.9559 2.04%
2009-01-08 0 0.980 0.980 1.030 0.980 1.020 306,000 306,720 1.0024 0.942 0.942 0.990 0.942 0.981 318,321 0.9636 -3.92%
2009-01-07 0 1.020 0.990 1.020 1.000 1.080 650,000 677,720 1.0426 0.981 0.952 0.981 0.961 1.038 676,172 1.0023 0.00%
2009-01-06 0 1.020 1.020 1.050 1.020 1.050 428,000 442,000 1.0327 0.981 0.981 1.009 0.981 1.009 445,233 0.9927 -2.86%
2009-01-05 0 1.050 1.030 1.060 1.010 1.090 110,000 114,060 1.0369 1.009 0.990 1.019 0.971 1.048 114,429 0.9968 2.94%
2009-01-02 0 1.020 1.010 1.040 1.010 1.050 72,000 73,540 1.0214 0.981 0.971 1.000 0.971 1.009 74,899 0.9819 2.00%
2008-12-31 0 1.000 0.990 1.020 1.000 1.050 56,000 58,280 1.0407 0.961 0.952 0.981 0.961 1.009 58,255 1.0004 0.00%
2008-12-30 0 1.000 1.000 1.040 1.000 1.000 16,000 16,000 1.0000 0.961 0.961 1.000 0.961 0.961 16,644 0.9613 -2.91%
2008-12-29 0 1.030 0.970 1.030 0.960 1.020 50,000 50,020 1.0004 0.990 0.932 0.990 0.923 0.981 52,013 0.9617 0.98%
2008-12-24 0 1.020 1.020 1.060 1.000 1.080 22,000 22,320 1.0145 0.981 0.981 1.019 0.961 1.038 22,886 0.9753 5.15%
2008-12-23 0 0.970 1.020 1.040 0.950 1.070 136,000 134,640 0.9900 0.932 0.981 1.000 0.913 1.029 141,476 0.9517 -6.73%
2008-12-22 0 1.040 1.040 1.080 1.040 1.120 230,000 243,060 1.0568 1.000 1.000 1.038 1.000 1.077 239,261 1.0159 -7.14%
2008-12-19 0 1.120 1.050 1.120 1.040 1.120 476,000 513,240 1.0782 1.077 1.009 1.077 1.000 1.077 495,166 1.0365 4.67%
2008-12-18 0 1.070 1.010 1.070 1.000 1.080 26,000 26,260 1.0100 1.029 0.971 1.029 0.961 1.038 27,047 0.9709 3.88%
2008-12-17 0 1.030 1.030 1.050 1.000 1.080 836,000 860,220 1.0290 0.990 0.990 1.009 0.961 1.038 869,662 0.9891 0.00%
2008-12-16 0 1.030 1.010 1.030 0.950 1.030 352,000 350,480 0.9957 0.990 0.971 0.990 0.913 0.990 366,173 0.9571 0.00%
2008-12-15 0 1.030 1.040 1.080 1.000 1.080 514,000 534,420 1.0397 0.990 1.000 1.038 0.961 1.038 534,696 0.9995 11.96%
2008-12-12 0 0.920 0.920 0.930 0.920 1.070 678,000 656,040 0.9676 0.884 0.884 0.894 0.884 1.029 705,300 0.9302 -14.02%
2008-12-11 0 1.070 1.070 1.090 1.020 1.150 268,000 288,640 1.0770 1.029 1.029 1.048 0.981 1.105 278,791 1.0353 -6.96%
2008-12-10 0 1.150 1.050 1.170 0.950 1.150 318,000 320,220 1.0070 1.105 1.009 1.125 0.913 1.105 330,804 0.9680 17.35%
2008-12-09 0 0.980 0.960 0.980 0.950 0.980 432,000 418,240 0.9681 0.942 0.923 0.942 0.913 0.942 449,395 0.9307 6.52%
2008-12-08 0 0.920 0.900 0.920 0.880 0.930 702,000 636,000 0.9060 0.884 0.865 0.884 0.846 0.894 730,266 0.8709 10.84%
2008-12-05 0 0.830 0.830 0.850 0.830 0.870 188,000 159,040 0.8460 0.798 0.798 0.817 0.798 0.836 195,570 0.8132 -2.35%
2008-12-04 0 0.850 0.850 0.890 0.800 0.910 250,000 212,720 0.8509 0.817 0.817 0.856 0.769 0.875 260,066 0.8179 -2.30%
2008-12-03 0 0.870 0.880 0.920 0.870 0.880 68,000 59,560 0.8759 0.836 0.846 0.884 0.836 0.846 70,738 0.8420 2.35%
2008-12-02 0 0.850 0.850 0.880 0.850 0.870 204,000 173,440 0.8502 0.817 0.817 0.846 0.817 0.836 212,214 0.8173 -7.61%
2008-12-01 0 0.920 0.890 0.930 0.870 0.930 428,000 389,260 0.9095 0.884 0.856 0.894 0.836 0.894 445,233 0.8743 8.24%
2008-11-28 0 0.850 0.840 0.880 0.840 0.880 746,000 637,700 0.8548 0.817 0.807 0.846 0.807 0.846 776,038 0.8217 -3.41%
2008-11-27 0 0.880 0.880 0.930 0.880 0.950 324,000 300,240 0.9267 0.846 0.846 0.894 0.846 0.913 337,046 0.8908 -3.30%
2008-11-26 0 0.910 0.910 0.940 0.910 0.940 182,000 167,760 0.9218 0.875 0.875 0.904 0.875 0.904 189,328 0.8861 0.00%
2008-11-25 0 0.910 0.910 0.950 0.910 0.980 268,000 249,960 0.9327 0.875 0.875 0.913 0.875 0.942 278,791 0.8966 0.00%
2008-11-24 0 0.910 0.900 0.910 0.910 0.980 48,000 45,500 0.9479 0.875 0.865 0.875 0.875 0.942 49,933 0.9112 -7.14%
2008-11-21 0 0.980 0.960 0.990 0.940 0.980 94,000 89,900 0.9564 0.942 0.923 0.952 0.904 0.942 97,785 0.9194 3.16%
2008-11-20 0 0.950 0.930 0.950 0.880 0.980 300,000 285,540 0.9518 0.913 0.894 0.913 0.846 0.942 312,080 0.9150 -6.86%
2008-11-19 0 1.020 1.020 1.030 0.980 1.040 344,000 345,100 1.0032 0.981 0.981 0.990 0.942 1.000 357,851 0.9644 0.00%
2008-11-18 0 1.020 1.000 1.020 0.970 1.120 672,000 695,060 1.0343 0.981 0.961 0.981 0.932 1.077 699,058 0.9943 -12.82%
2008-11-17 0 1.170 1.140 1.170 1.050 1.170 1,190,000 1,325,000 1.1134 1.125 1.096 1.125 1.009 1.125 1,237,915 1.0703 8.33%
2008-11-14 0 1.080 1.050 1.080 0.970 1.100 1,540,000 1,614,540 1.0484 1.038 1.009 1.038 0.932 1.057 1,602,008 1.0078 12.50%
2008-11-13 0 0.960 0.950 0.960 0.920 0.970 1,018,000 963,160 0.9461 0.923 0.913 0.923 0.884 0.932 1,058,990 0.9095 -1.03%
2008-11-12 0 0.970 0.970 0.990 0.930 1.030 1,616,000 1,555,940 0.9628 0.932 0.932 0.952 0.894 0.990 1,681,068 0.9256 -3.00%
2008-11-11 0 1.000 0.990 1.000 0.940 1.120 4,232,000 4,305,080 1.0173 0.961 0.952 0.961 0.904 1.077 4,402,402 0.9779 5.26%
2008-11-10 0 0.950 0.940 0.950 0.800 0.960 4,862,000 4,323,980 0.8893 0.913 0.904 0.913 0.769 0.923 5,057,769 0.8549 37.68%
2008-11-07 0 0.690 0.690 0.710 0.610 0.690 2,322,000 1,475,080 0.6353 0.663 0.663 0.683 0.586 0.663 2,415,496 0.6107 4.55%
2008-11-06 0 0.660 0.650 0.660 0.660 0.720 898,000 612,100 0.6816 0.634 0.625 0.634 0.634 0.692 934,158 0.6552 -8.33%
2008-11-05 0 0.720 0.720 0.740 0.630 0.780 4,676,000 3,159,380 0.6757 0.692 0.692 0.711 0.606 0.750 4,864,280 0.6495 14.29%
2008-11-04 0 0.630 0.630 0.640 0.620 0.640 2,738,000 1,747,240 0.6381 0.606 0.606 0.615 0.596 0.615 2,848,246 0.6134 -1.56%
2008-11-03 0 0.640 0.630 0.640 0.630 0.680 586,000 372,800 0.6362 0.615 0.606 0.615 0.606 0.654 609,595 0.6116 6.67%
2008-10-31 0 0.600 0.570 0.610 0.580 0.640 54,000 32,460 0.6011 0.577 0.548 0.586 0.558 0.615 56,174 0.5778 -6.25%
2008-10-30 0 0.640 0.560 0.640 0.495 0.640 2,290,340 1,263,122 0.5515 0.615 0.538 0.615 0.476 0.615 2,382,561 0.5302 4.92%
2008-10-29 0 0.610 0.570 0.610 0.570 0.620 280,000 169,920 0.6069 0.586 0.548 0.586 0.548 0.596 291,274 0.5834 1.67%
2008-10-28 0 0.600 0.580 0.600 0.580 0.600 328,000 192,880 0.5880 0.577 0.558 0.577 0.558 0.577 341,207 0.5653 0.00%
2008-10-27 0 0.600 0.570 0.600 0.560 0.680 114,000 67,520 0.5923 0.577 0.548 0.577 0.538 0.654 118,590 0.5694 1.69%
2008-10-24 0 0.590 0.550 0.590 0.540 0.590 166,000 93,940 0.5659 0.567 0.529 0.567 0.519 0.567 172,684 0.5440 -1.67%
2008-10-23 0 0.600 0.590 0.620 0.590 0.600 180,000 107,680 0.5982 0.577 0.567 0.596 0.567 0.577 187,248 0.5751 -3.23%
2008-10-22 0 0.620 0.620 0.670 0.610 0.670 484,000 307,500 0.6353 0.596 0.596 0.644 0.586 0.644 503,488 0.6107 -1.59%
2008-10-21 0 0.630 0.630 0.640 0.630 0.680 1,076,000 703,880 0.6542 0.606 0.606 0.615 0.606 0.654 1,119,325 0.6288 -1.56%
2008-10-20 0 0.640 0.640 0.670 0.600 0.680 720,000 462,500 0.6424 0.615 0.615 0.644 0.577 0.654 748,991 0.6175 6.67%
2008-10-17 0 0.600 0.590 0.600 0.560 0.630 516,000 311,280 0.6033 0.577 0.567 0.577 0.538 0.606 536,777 0.5799 3.45%
2008-10-16 0 0.580 0.580 0.590 0.580 0.670 1,474,000 930,360 0.6312 0.558 0.558 0.567 0.558 0.644 1,533,351 0.6067 -15.94%
2008-10-15 0 0.690 0.670 0.720 0.660 0.800 1,626,000 1,170,020 0.7196 0.663 0.644 0.692 0.634 0.769 1,691,471 0.6917 -19.77%
2008-10-14 0 0.860 0.820 0.860 0.800 0.900 960,000 851,000 0.8865 0.827 0.788 0.827 0.769 0.865 998,655 0.8521 1.18%
2008-10-13 0 0.850 0.820 0.850 0.830 0.900 258,000 225,200 0.8729 0.817 0.788 0.817 0.798 0.865 268,388 0.8391 0.00%
2008-10-10 0 0.850 0.820 0.900 0.850 0.880 116,000 99,000 0.8534 0.817 0.788 0.865 0.817 0.846 120,671 0.8204 -5.56%
2008-10-09 0 0.900 0.950 1.000 0.870 1.000 192,000 178,700 0.9307 0.865 0.913 0.961 0.836 0.961 199,731 0.8947 -10.00%
2008-10-08 0 1.000 0.970 1.000 0.980 1.060 252,000 255,320 1.0132 0.961 0.932 0.961 0.942 1.019 262,147 0.9740 -12.28%
2008-10-06 0 1.140 1.100 1.180 1.100 1.140 16,000 17,680 1.1050 1.096 1.057 1.134 1.057 1.096 16,644 1.0622 -2.56%
2008-10-03 0 1.170 1.130 1.170 1.100 1.170 58,000 64,240 1.1076 1.125 1.086 1.125 1.057 1.125 60,335 1.0647 8.33%
2008-10-02 0 1.080 1.080 1.180 1.080 1.220 120,000 140,660 1.1722 1.038 1.038 1.134 1.038 1.173 124,832 1.1268 -6.09%
2008-09-30 0 1.150 1.150 1.250 1.000 1.250 16,000 17,800 1.1125 1.105 1.105 1.202 0.961 1.202 16,644 1.0694 -10.16%
2008-09-29 0 1.280 1.280 1.300 1.280 1.310 38,000 49,520 1.3032 1.230 1.230 1.250 1.230 1.259 39,530 1.2527 6.67%
2008-09-26 0 1.200 1.170 1.230 1.070 1.250 174,000 208,040 1.1956 1.154 1.125 1.182 1.029 1.202 181,006 1.1494 -4.00%
2008-09-25 0 1.250 1.220 1.290 1.250 1.330 162,000 206,300 1.2735 1.202 1.173 1.240 1.202 1.279 168,523 1.2242 -3.85%
2008-09-24 0 1.300 1.280 1.380 1.300 1.380 98,000 129,520 1.3216 1.250 1.230 1.327 1.250 1.327 101,946 1.2705 -2.26%
2008-09-23 0 1.330 1.310 1.340 1.330 1.340 46,000 61,320 1.3330 1.279 1.259 1.288 1.279 1.288 47,852 1.2814 0.00%
2008-09-22 0 1.330 1.330 1.400 1.330 1.400 4,000 5,460 1.3650 1.279 1.279 1.346 1.279 1.346 4,161 1.3122 0.00%
2008-09-19 0 1.330 1.220 1.330 1.330 1.550 192,000 283,900 1.4786 1.279 1.173 1.279 1.279 1.490 199,731 1.4214 -9.52%
2008-09-18 0 1.470 1.470 1.490 1.210 1.410 24,000 32,780 1.3658 1.413 1.413 1.432 1.163 1.355 24,966 1.3130 -2.00%
2008-09-17 0 1.500 1.450 1.500 1.500 1.500 4,000 6,000 1.5000 1.442 1.394 1.442 1.442 1.442 4,161 1.4419 8.70%
2008-09-16 0 1.380 1.310 1.380 1.380 1.440 52,000 72,920 1.4023 1.327 1.259 1.327 1.327 1.384 54,094 1.3480 -16.36%
2008-09-12 0 1.650 1.650 1.660 1.510 1.730 62,000 101,860 1.6429 1.586 1.586 1.596 1.452 1.663 64,496 1.5793 -4.62%
2008-09-11 0 1.730 1.730 1.750 1.730 1.760 56,000 97,780 1.7461 1.663 1.663 1.682 1.663 1.692 58,255 1.6785 -1.14%
2008-09-10 0 1.750 1.750 2.050 1.750 1.750 32,000 56,000 1.7500 1.682 1.682 1.971 1.682 1.682 33,288 1.6823 0.00%
2008-09-09 0 1.750 1.750 1.830 1.750 1.830 504,000 882,640 1.7513 1.682 1.682 1.759 1.682 1.759 524,294 1.6835 -0.57%
2008-09-08 0 1.760 1.760 1.900 1.760 1.760 52,000 91,520 1.7600 1.692 1.692 1.826 1.692 1.692 54,094 1.6919 0.57%
2008-09-05 0 1.750 1.740 1.750 1.740 1.780 176,000 308,020 1.7501 1.682 1.673 1.682 1.673 1.711 183,087 1.6824 -7.89%
2008-09-04 0 1.900 1.760 1.900 1.760 1.900 6,000 10,840 1.8067 1.826 1.692 1.826 1.692 1.826 6,242 1.7367 0.00%
2008-09-03 0 1.900 1.790 1.900 1.900 2.000 18,000 35,000 1.9444 1.826 1.721 1.826 1.826 1.923 18,725 1.8692 -5.00%
2008-09-02 0 2.000 1.810 2.000 - - 0 0 - 1.923 1.740 1.923 - - 0 - 0.00%
2008-09-01 0 2.000 1.800 2.000 - - 0 0 - 1.923 1.730 1.923 - - 0 - -0.99%
2008-08-29 0 2.020 1.780 2.050 1.760 2.050 288,000 557,860 1.9370 1.942 1.711 1.971 1.692 1.971 299,596 1.8620 6.32%
2008-08-28 0 1.900 1.830 1.900 1.900 1.980 84,000 159,760 1.9019 1.826 1.759 1.826 1.826 1.903 87,382 1.8283 -5.00%
2008-08-27 0 2.000 1.830 2.000 1.830 2.100 92,000 178,540 1.9407 1.923 1.759 1.923 1.759 2.019 95,704 1.8655 5.26%
2008-08-26 0 1.900 1.800 1.900 1.850 1.980 86,000 162,000 1.8837 1.826 1.730 1.826 1.778 1.903 89,463 1.8108 5.56%
2008-08-25 0 1.800 1.700 2.000 1.800 1.800 30,000 54,000 1.8000 1.730 1.634 1.923 1.730 1.730 31,208 1.7303 -10.00%
2008-08-21 0 2.000 1.610 2.000 1.900 2.000 30,000 58,000 1.9333 1.923 1.548 1.923 1.826 1.923 31,208 1.8585 5.26%
2008-08-20 0 1.900 1.790 1.900 1.790 2.120 186,000 363,920 1.9566 1.826 1.721 1.826 1.721 2.038 193,489 1.8808 0.53%
2008-08-19 0 1.890 1.680 1.890 1.980 1.980 4,000 7,920 1.9800 1.817 1.615 1.817 1.903 1.903 4,161 1.9034 3.85%
2008-08-18 0 1.820 1.630 1.820 1.670 1.880 58,000 103,560 1.7855 1.750 1.567 1.750 1.605 1.807 60,335 1.7164 13.75%
2008-08-15 0 1.600 1.600 1.730 1.600 1.740 196,000 328,900 1.6781 1.538 1.538 1.663 1.538 1.673 203,892 1.6131 -3.03%
2008-08-14 0 1.650 1.600 1.650 1.650 1.700 290,000 480,260 1.6561 1.586 1.538 1.586 1.586 1.634 301,677 1.5920 -8.33%
2008-08-13 0 1.800 1.770 1.800 - - 0 0 - 1.730 1.701 1.730 - - 0 - -2.70%
2008-08-12 0 1.850 1.780 1.800 1.780 1.850 50,000 91,320 1.8264 1.778 1.711 1.730 1.711 1.778 52,013 1.7557 0.00%
2008-08-11 0 1.850 1.760 1.850 1.850 1.850 4,000 7,400 1.8500 1.778 1.692 1.778 1.778 1.778 4,161 1.7784 0.00%
2008-08-08 0 1.850 1.750 1.850 1.850 1.850 18,000 33,300 1.8500 1.778 1.682 1.778 1.778 1.778 18,725 1.7784 -2.63%
2008-08-07 0 1.900 1.810 1.900 1.900 1.900 26,000 49,400 1.9000 1.826 1.740 1.826 1.826 1.826 27,047 1.8265 0.00%
2008-08-05 0 1.900 1.820 1.900 1.900 1.910 42,000 79,820 1.9005 1.826 1.750 1.826 1.826 1.836 43,691 1.8269 -3.55%
2008-08-04 0 1.970 1.900 1.970 1.950 1.970 424,000 807,140 1.9036 1.894 1.826 1.894 1.875 1.894 441,072 1.8299 1.03%
2008-08-01 0 1.950 1.900 1.950 1.850 1.950 904,000 1,734,020 1.9182 1.875 1.826 1.875 1.778 1.875 940,400 1.8439 -1.52%
2008-07-31 0 1.980 1.890 1.980 1.900 1.990 346,000 679,400 1.9636 1.903 1.817 1.903 1.826 1.913 359,932 1.8876 0.00%
2008-07-30 0 1.980 1.920 1.980 1.900 2.000 106,000 203,800 1.9226 1.903 1.846 1.903 1.826 1.923 110,268 1.8482 0.00%
2008-07-29 0 1.980 1.930 1.980 1.900 1.980 98,000 187,240 1.9106 1.903 1.855 1.903 1.826 1.903 101,946 1.8367 1.54%
2008-07-28 0 1.950 1.910 2.000 1.950 2.000 88,000 172,780 1.9634 1.875 1.836 1.923 1.875 1.923 91,543 1.8874 -2.50%
2008-07-25 0 2.000 1.950 2.000 1.950 2.000 24,000 46,920 1.9550 1.923 1.875 1.923 1.875 1.923 24,966 1.8793 -1.48%
2008-07-24 0 2.030 1.950 2.030 1.950 2.050 384,000 770,300 2.0060 1.951 1.875 1.951 1.875 1.971 399,462 1.9283 1.50%
2008-07-23 0 2.000 1.920 2.040 1.960 2.000 38,000 75,680 1.9916 1.923 1.846 1.961 1.884 1.923 39,530 1.9145 0.00%
2008-07-22 0 2.000 1.960 2.000 1.920 2.000 72,000 141,680 1.9678 1.923 1.884 1.923 1.846 1.923 74,899 1.8916 0.00%
2008-07-21 0 2.000 1.910 2.000 1.970 2.000 138,000 275,380 1.9955 1.923 1.836 1.923 1.894 1.923 143,557 1.9183 0.00%
2008-07-18 0 2.000 1.980 2.000 1.980 2.170 532,000 1,073,740 2.0183 1.923 1.903 1.923 1.903 2.086 553,421 1.9402 -7.83%
2008-07-17 0 2.170 2.160 2.200 2.160 2.300 152,000 332,360 2.1866 2.086 2.076 2.115 2.076 2.211 158,120 2.1019 0.00%
2008-07-16 0 2.170 2.170 2.180 2.170 2.280 162,000 356,620 2.2014 2.086 2.086 2.096 2.086 2.192 168,523 2.1162 -5.65%
2008-07-15 0 2.300 2.180 2.380 2.180 2.300 46,000 102,740 2.2335 2.211 2.096 2.288 2.096 2.211 47,852 2.1470 0.00%
2008-07-14 0 2.300 2.240 2.300 2.200 2.350 168,000 377,160 2.2450 2.211 2.153 2.211 2.115 2.259 174,765 2.1581 -5.74%
2008-07-11 0 2.440 2.390 2.440 2.350 2.450 242,000 575,940 2.3799 2.346 2.297 2.346 2.259 2.355 251,744 2.2878 1.67%
2008-07-10 0 2.400 2.370 2.450 2.400 2.500 76,000 182,600 2.4026 2.307 2.278 2.355 2.307 2.403 79,060 2.3096 0.00%
2008-07-09 0 2.400 2.350 2.450 2.400 2.520 146,000 360,120 2.4666 2.307 2.259 2.355 2.307 2.422 151,879 2.3711 -6.61%
2008-07-08 0 2.570 2.400 2.600 2.300 2.680 320,000 763,780 2.3868 2.471 2.307 2.499 2.211 2.576 332,885 2.2944 1.18%
2008-07-07 0 2.540 2.540 2.680 2.500 2.600 14,000 35,680 2.5486 2.442 2.442 2.576 2.403 2.499 14,564 2.4499 -2.31%
2008-07-04 0 2.600 2.550 2.600 2.630 2.630 2,000 5,260 2.6300 2.499 2.451 2.499 2.528 2.528 2,081 2.5282 3.17%
2008-07-03 0 2.520 2.520 2.600 2.510 2.620 30,000 77,880 2.5960 2.422 2.422 2.499 2.413 2.519 31,208 2.4955 -5.62%
2008-07-02 0 2.670 2.670 2.760 2.670 2.770 22,000 58,940 2.6791 2.567 2.567 2.653 2.567 2.663 22,886 2.5754 -4.30%
2008-06-30 0 2.790 2.550 2.790 2.510 2.790 22,000 60,100 2.7318 2.682 2.451 2.682 2.413 2.682 22,886 2.6261 6.49%
2008-06-27 0 2.620 2.620 2.700 2.600 2.620 10,000 26,120 2.6120 2.519 2.519 2.595 2.499 2.519 10,403 2.5109 -4.73%
2008-06-26 0 2.750 2.520 2.750 2.400 2.880 264,000 680,280 2.5768 2.644 2.422 2.644 2.307 2.769 274,630 2.4771 12.24%
2008-06-25 0 2.450 2.380 2.450 2.260 2.600 182,000 440,460 2.4201 2.355 2.288 2.355 2.173 2.499 189,328 2.3264 -12.50%
2008-06-24 0 2.800 2.610 2.800 2.510 2.820 136,000 355,340 2.6128 2.692 2.509 2.692 2.413 2.711 141,476 2.5117 -1.41%
2008-06-23 0 2.840 2.650 2.840 2.980 2.980 2,000 5,960 2.9800 2.730 2.547 2.730 2.865 2.865 2,081 2.8647 0.71%
2008-06-20 0 2.820 2.570 2.820 2.520 2.820 174,000 466,220 2.6794 2.711 2.471 2.711 2.422 2.711 181,006 2.5757 8.46%
2008-06-19 0 2.600 2.520 2.600 2.570 2.650 94,000 244,440 2.6004 2.499 2.422 2.499 2.471 2.547 97,785 2.4998 -1.89%
2008-06-18 0 2.650 2.650 2.700 2.650 2.750 32,000 86,040 2.6888 2.547 2.547 2.595 2.547 2.644 33,288 2.5847 -3.64%
2008-06-17 0 2.750 2.630 2.750 2.650 2.750 134,000 360,900 2.6933 2.644 2.528 2.644 2.547 2.644 139,396 2.5890 -1.79%
2008-06-16 0 2.800 2.720 2.840 2.800 2.940 82,000 235,380 2.8705 2.692 2.615 2.730 2.692 2.826 85,302 2.7594 0.00%
2008-06-13 0 2.800 2.730 2.800 2.750 2.870 342,000 954,400 2.7906 2.692 2.624 2.692 2.644 2.759 355,771 2.6826 0.36%
2008-06-12 0 2.790 2.710 2.790 2.710 2.920 214,000 598,040 2.7946 2.682 2.605 2.682 2.605 2.807 222,617 2.6864 -2.79%
2008-06-11 0 2.870 2.800 2.880 2.850 2.900 122,000 349,980 2.8687 2.759 2.692 2.769 2.740 2.788 126,912 2.7577 1.06%
2008-06-10 0 2.840 2.820 2.880 2.820 3.000 144,000 414,620 2.8793 2.730 2.711 2.769 2.711 2.884 149,798 2.7679 -5.33%
2008-06-06 0 3.000 2.940 3.000 2.950 3.030 488,000 1,463,140 2.9982 2.884 2.826 2.884 2.836 2.913 507,649 2.8822 -0.99%
2008-06-05 0 3.030 3.020 3.030 3.020 3.100 284,000 869,340 3.0611 2.913 2.903 2.913 2.903 2.980 295,435 2.9426 -1.62%
2008-06-04 0 3.080 3.040 3.080 3.040 3.180 920,000 2,835,820 3.0824 2.961 2.922 2.961 2.922 3.057 957,044 2.9631 0.65%
2008-06-03 0 3.060 3.020 3.060 3.000 3.230 824,000 2,560,720 3.1077 2.942 2.903 2.942 2.884 3.105 857,178 2.9874 0.99%
2008-06-02 0 3.030 3.010 3.030 2.970 3.030 976,000 2,924,160 2.9961 2.913 2.893 2.913 2.855 2.913 1,015,299 2.8801 3.41%
2008-05-30 0 2.930 2.890 2.980 2.860 2.980 166,000 484,960 2.9214 2.817 2.778 2.865 2.749 2.865 172,684 2.8084 -1.68%
2008-05-29 0 2.980 2.930 2.980 2.950 3.040 582,000 1,744,694 2.9978 2.865 2.817 2.865 2.836 2.922 605,434 2.8817 -1.00%
2008-05-28 0 3.010 3.000 3.010 2.980 3.040 316,000 947,800 2.9994 2.893 2.884 2.893 2.865 2.922 328,724 2.8833 2.38%
2008-05-27 0 2.940 2.930 2.940 2.930 3.050 462,000 1,367,680 2.9603 2.826 2.817 2.826 2.817 2.932 480,602 2.8458 -2.65%
2008-05-26 0 3.020 2.920 3.010 2.900 3.020 148,000 438,820 2.9650 2.903 2.807 2.893 2.788 2.903 153,959 2.8502 2.37%
2008-05-23 0 3.000 2.940 3.000 2.940 3.020 184,000 547,920 2.9778 2.836 2.779 2.836 2.779 2.855 194,653 2.8149 0.00%
2008-05-22 0 3.000 2.920 3.000 2.880 3.000 196,000 580,100 2.9597 2.836 2.760 2.836 2.722 2.836 207,348 2.7977 0.00%
2008-05-21 0 3.000 2.950 3.000 2.900 3.000 94,000 275,860 2.9347 2.836 2.789 2.836 2.741 2.836 99,442 2.7741 1.69%
2008-05-20 0 2.950 2.920 2.970 2.920 3.050 1,298,000 3,875,600 2.9858 2.789 2.760 2.807 2.760 2.883 1,373,150 2.8224 0.68%
2008-05-19 0 2.930 2.900 2.930 2.840 2.940 1,094,000 3,170,820 2.8984 2.770 2.741 2.770 2.685 2.779 1,157,339 2.7398 3.17%
2008-05-16 0 2.840 2.800 2.840 2.780 2.900 622,000 1,779,180 2.8604 2.685 2.647 2.685 2.628 2.741 658,012 2.7039 0.71%
2008-05-15 0 2.820 2.820 2.840 2.800 2.890 216,000 613,160 2.8387 2.666 2.666 2.685 2.647 2.732 228,506 2.6833 1.08%
2008-05-14 0 2.790 2.790 2.800 2.790 2.800 238,000 664,980 2.7940 2.637 2.637 2.647 2.637 2.647 251,779 2.6411 -0.36%
2008-05-13 0 2.800 2.750 2.800 2.790 2.800 380,000 1,061,700 2.7939 2.647 2.599 2.647 2.637 2.647 402,001 2.6410 0.36%
2008-05-09 0 2.790 2.730 2.790 2.750 2.850 602,000 1,672,560 2.7783 2.637 2.581 2.637 2.599 2.694 636,854 2.6263 -0.36%
2008-05-08 0 2.800 2.790 2.800 2.790 2.880 346,000 974,980 2.8179 2.647 2.637 2.647 2.637 2.722 366,032 2.6636 -0.71%
2008-05-07 0 2.820 2.760 2.820 2.770 2.840 594,000 1,669,500 2.8106 2.666 2.609 2.666 2.618 2.685 628,391 2.6568 0.00%
2008-05-06 0 2.820 2.820 2.840 2.800 2.880 836,000 2,365,580 2.8296 2.666 2.666 2.685 2.647 2.722 884,402 2.6748 5.22%
2008-05-05 0 2.680 2.620 2.680 2.550 2.700 734,000 1,928,260 2.6271 2.533 2.477 2.533 2.410 2.552 776,496 2.4833 5.10%
2008-05-02 0 2.550 2.490 2.550 2.550 2.560 148,000 378,280 2.5559 2.410 2.354 2.410 2.410 2.420 156,569 2.4161 -1.92%
2008-04-30 0 2.600 2.560 2.650 2.550 2.600 348,000 893,900 2.5687 2.458 2.420 2.505 2.410 2.458 368,148 2.4281 1.96%
2008-04-29 0 2.550 2.540 2.580 2.500 2.550 228,000 580,640 2.5467 2.410 2.401 2.439 2.363 2.410 241,200 2.4073 2.00%
2008-04-28 0 2.500 2.490 2.550 2.500 2.550 180,000 453,200 2.5178 2.363 2.354 2.410 2.363 2.410 190,421 2.3800 0.00%
2008-04-25 0 2.500 2.480 2.500 2.450 2.600 606,000 1,523,320 2.5137 2.363 2.344 2.363 2.316 2.458 641,085 2.3762 -2.34%
2008-04-24 0 2.560 2.530 2.600 2.550 2.800 486,000 1,270,780 2.6148 2.420 2.392 2.458 2.410 2.647 514,138 2.4717 -8.57%
2008-04-23 0 2.800 2.600 2.800 2.500 2.800 380,000 988,380 2.6010 2.647 2.458 2.647 2.363 2.647 402,001 2.4587 -6.67%
2008-04-22 0 3.000 2.450 3.000 2.450 3.000 326,000 850,040 2.6075 2.836 2.316 2.836 2.316 2.836 344,874 2.4648 23.97%
2008-04-21 0 2.420 2.380 2.500 2.300 2.600 190,000 478,700 2.5195 2.288 2.250 2.363 2.174 2.458 201,000 2.3816 -3.97%
2008-04-18 0 2.520 2.360 2.520 2.450 2.650 194,000 490,440 2.5280 2.382 2.231 2.382 2.316 2.505 205,232 2.3897 0.80%
2008-04-17 0 2.500 2.400 2.500 2.550 2.580 66,000 168,800 2.5576 2.363 2.269 2.363 2.410 2.439 69,821 2.4176 -5.66%
2008-04-16 0 2.650 2.430 2.650 2.600 2.650 240,000 628,860 2.6203 2.505 2.297 2.505 2.458 2.505 253,895 2.4768 -1.12%
2008-04-15 0 2.680 2.450 2.650 2.450 2.700 664,000 1,668,900 2.5134 2.533 2.316 2.505 2.316 2.552 702,443 2.3758 5.10%
2008-04-14 0 2.550 2.400 2.580 2.380 2.650 326,000 800,000 2.4540 2.410 2.269 2.439 2.250 2.505 344,874 2.3197 -2.67%
2008-04-11 0 2.620 2.560 2.620 2.570 2.650 608,000 1,579,740 2.5983 2.477 2.420 2.477 2.429 2.505 643,201 2.4561 0.77%
2008-04-10 0 2.600 2.440 2.600 2.440 2.650 302,000 770,440 2.5511 2.458 2.306 2.458 2.306 2.505 319,485 2.4115 10.64%
2008-04-09 0 2.350 2.330 2.350 2.350 2.400 52,000 123,440 2.3738 2.221 2.202 2.221 2.221 2.269 55,011 2.2439 0.86%
2008-04-08 0 2.330 2.300 2.400 2.300 2.360 104,000 242,900 2.3356 2.202 2.174 2.269 2.174 2.231 110,021 2.2078 0.00%
2008-04-07 0 2.330 2.250 2.330 2.250 2.350 218,000 494,140 2.2667 2.202 2.127 2.202 2.127 2.221 230,621 2.1426 5.91%
2008-04-03 0 2.200 2.090 2.250 2.090 2.200 478,000 1,031,420 2.1578 2.080 1.976 2.127 1.976 2.080 505,675 2.0397 5.26%
2008-04-02 0 2.090 2.090 2.140 2.090 2.170 184,000 388,320 2.1104 1.976 1.976 2.023 1.976 2.051 194,653 1.9949 0.00%
2008-04-01 0 2.090 2.090 2.190 2.080 2.180 150,000 317,640 2.1176 1.976 1.976 2.070 1.966 2.061 158,685 2.0017 -0.48%
2008-03-31 0 2.100 2.040 2.100 2.040 2.100 3,724,000 7,637,200 2.0508 1.985 1.928 1.985 1.928 1.985 3,939,607 1.9386 1.94%
2008-03-28 0 2.060 2.040 2.080 2.060 2.100 814,000 1,694,620 2.0818 1.947 1.928 1.966 1.947 1.985 861,128 1.9679 -5.94%
2008-03-27 0 2.190 2.150 2.190 2.140 2.190 362,000 783,500 2.1644 2.070 2.032 2.070 2.023 2.070 382,959 2.0459 1.86%
2008-03-26 0 2.150 2.100 2.150 2.130 2.190 742,000 1,611,520 2.1719 2.032 1.985 2.032 2.013 2.070 784,959 2.0530 4.37%
2008-03-25 0 2.060 1.910 2.060 2.060 2.060 20,000 41,200 2.0600 1.947 1.805 1.947 1.947 1.947 21,158 1.9473 0.49%
2008-03-20 0 2.050 2.050 2.060 2.030 2.100 124,000 253,940 2.0479 1.938 1.938 1.947 1.919 1.985 131,179 1.9358 0.00%
2008-03-19 0 2.050 2.000 2.080 2.000 2.080 232,000 471,520 2.0324 1.938 1.891 1.966 1.891 1.966 245,432 1.9212 0.00%
2008-03-18 0 2.050 - 2.050 2.050 2.100 32,000 66,500 2.0781 1.938 - 1.938 1.938 1.985 33,853 1.9644 2.50%
2008-03-17 0 2.000 1.900 2.000 1.950 2.050 202,000 405,080 2.0053 1.891 1.796 1.891 1.843 1.938 213,695 1.8956 -0.50%
2008-03-14 0 2.010 2.010 2.050 2.010 2.060 104,000 212,740 2.0456 1.900 1.900 1.938 1.900 1.947 110,021 1.9336 -2.90%
2008-03-13 0 2.070 2.070 2.090 2.050 2.200 404,000 838,660 2.0759 1.957 1.957 1.976 1.938 2.080 427,390 1.9623 0.98%
2008-03-12 0 2.050 2.000 2.090 2.050 2.090 56,000 116,060 2.0725 1.938 1.891 1.976 1.938 1.976 59,242 1.9591 -1.91%
2008-03-11 0 2.090 2.060 2.100 2.070 2.220 252,000 531,460 2.1090 1.976 1.947 1.985 1.957 2.099 266,590 1.9935 -2.34%
2008-03-10 0 2.140 2.100 2.150 2.090 2.140 1,924,000 4,047,120 2.1035 2.023 1.985 2.032 1.976 2.023 2,035,393 1.9884 -1.83%
2008-03-07 0 2.180 2.120 2.180 2.060 2.200 1,092,000 2,302,460 2.1085 2.061 2.004 2.061 1.947 2.080 1,155,223 1.9931 0.00%
2008-03-06 0 2.180 2.180 2.200 2.100 2.100 838,000 1,796,520 2.1438 2.061 2.061 2.080 1.985 1.985 886,517 2.0265 1.40%
2008-03-05 0 2.150 2.150 2.180 2.100 2.280 800,000 1,731,700 2.1646 2.032 2.032 2.061 1.985 2.155 846,317 2.0462 -3.15%
2008-03-04 0 2.220 2.150 2.220 2.080 2.290 860,000 1,866,380 2.1702 2.099 2.032 2.099 1.966 2.165 909,791 2.0514 6.73%
2008-03-03 0 2.080 2.050 2.080 2.000 2.200 672,000 1,360,740 2.0249 1.966 1.938 1.966 1.891 2.080 710,907 1.9141 4.00%
2008-02-29 0 2.000 1.900 2.100 2.000 2.100 224,000 460,200 2.0545 1.891 1.796 1.985 1.891 1.985 236,969 1.9420 -2.44%
2008-02-28 0 2.050 2.050 2.070 2.000 2.100 322,000 656,920 2.0401 1.938 1.938 1.957 1.891 1.985 340,643 1.9285 0.00%
2008-02-27 0 2.050 2.050 2.140 2.050 2.150 106,000 219,160 2.0675 1.938 1.938 2.023 1.938 2.032 112,137 1.9544 -10.48%
2008-02-26 0 2.290 2.250 2.300 2.050 2.400 64,000 141,720 2.2144 2.165 2.127 2.174 1.938 2.269 67,705 2.0932 11.71%
2008-02-25 0 2.050 2.050 2.120 2.050 2.060 4,000 8,220 2.0550 1.938 1.938 2.004 1.938 1.947 4,232 1.9425 -2.38%
2008-02-22 0 2.100 2.100 2.150 2.100 2.200 85,000 179,700 2.1141 1.985 1.985 2.032 1.985 2.080 89,921 1.9984 0.00%
2008-02-21 0 2.100 2.100 2.250 2.100 2.400 1,194,000 2,514,560 2.1060 1.985 1.985 2.127 1.985 2.269 1,263,129 1.9907 -4.55%
2008-02-20 0 2.200 2.080 2.200 2.080 2.290 30,000 66,040 2.2013 2.080 1.966 2.080 1.966 2.165 31,737 2.0809 4.76%
2008-02-19 0 2.100 2.010 2.100 1.950 2.100 96,000 196,860 2.0506 1.985 1.900 1.985 1.843 1.985 101,558 1.9384 8.25%
2008-02-18 0 1.940 1.900 1.950 1.920 1.950 14,000 27,120 1.9371 1.834 1.796 1.843 1.815 1.843 14,811 1.8311 -3.00%
2008-02-15 0 2.000 1.920 2.000 1.780 2.000 544,000 1,017,240 1.8699 1.891 1.815 1.891 1.683 1.891 575,496 1.7676 -0.99%
2008-02-14 0 2.020 2.010 2.040 1.800 2.030 728,000 1,378,460 1.8935 1.909 1.900 1.928 1.701 1.919 770,149 1.7899 0.00%
2008-02-13 0 2.020 1.900 2.020 1.930 2.100 216,000 427,700 1.9801 1.909 1.796 1.909 1.824 1.985 228,506 1.8717 -3.81%
2008-02-12 0 2.100 2.010 2.170 2.050 2.200 103,000 215,340 2.0907 1.985 1.900 2.051 1.938 2.080 108,963 1.9763 -2.33%
2008-02-11 0 2.150 2.120 2.200 2.130 2.200 22,000 47,960 2.1800 2.032 2.004 2.080 2.013 2.080 23,274 2.0607 -2.27%
2008-02-06 0 2.200 2.200 2.400 2.180 2.200 16,000 35,080 2.1925 2.080 2.080 2.269 2.061 2.080 16,926 2.0725 0.00%
2008-02-05 0 2.200 2.200 2.250 2.200 2.250 10,000 22,200 2.2200 2.080 2.080 2.127 2.080 2.127 10,579 2.0985 -4.35%
2008-02-04 0 2.300 2.210 2.300 2.300 2.350 170,000 394,300 2.3194 2.174 2.089 2.174 2.174 2.221 179,842 2.1925 -2.13%
2008-02-01 0 2.350 2.230 2.350 2.210 2.500 242,000 567,820 2.3464 2.221 2.108 2.221 2.089 2.363 256,011 2.2180 1.73%
2008-01-31 0 2.310 2.170 2.310 2.170 2.380 76,000 176,380 2.3208 2.184 2.051 2.184 2.051 2.250 80,400 2.1938 -2.12%
2008-01-30 0 2.360 2.300 2.360 2.210 2.390 100,000 229,500 2.2950 2.231 2.174 2.231 2.089 2.259 105,790 2.1694 0.00%
2008-01-29 0 2.360 2.210 2.360 2.200 2.500 80,000 185,120 2.3140 2.231 2.089 2.231 2.080 2.363 84,632 2.1874 -1.67%
2008-01-28 0 2.400 2.350 2.400 2.300 2.500 90,000 215,320 2.3924 2.269 2.221 2.269 2.174 2.363 95,211 2.2615 3.90%
2008-01-25 0 2.310 2.310 2.400 2.300 2.580 98,000 236,520 2.4135 2.184 2.184 2.269 2.174 2.439 103,674 2.2814 -3.35%
2008-01-24 0 2.390 2.250 2.390 2.250 2.600 74,000 175,240 2.3681 2.259 2.127 2.259 2.127 2.458 78,284 2.2385 9.13%
2008-01-23 0 2.190 2.190 2.290 2.100 2.720 482,000 1,086,520 2.2542 2.070 2.070 2.165 1.985 2.571 509,906 2.1308 -10.61%
2008-01-22 0 2.450 2.200 2.480 2.160 2.480 494,000 1,154,180 2.3364 2.316 2.080 2.344 2.042 2.344 522,601 2.2085 -0.81%
2008-01-21 0 2.470 2.320 2.480 2.300 2.500 92,000 220,000 2.3913 2.335 2.193 2.344 2.174 2.363 97,326 2.2604 0.00%
2008-01-18 0 2.470 2.370 2.470 2.250 2.470 190,000 443,220 2.3327 2.335 2.240 2.335 2.127 2.335 201,000 2.2051 0.82%
2008-01-17 0 2.450 2.450 2.520 2.440 2.520 138,000 337,480 2.4455 2.316 2.316 2.382 2.306 2.382 145,990 2.3117 0.41%
2008-01-16 0 2.440 2.440 2.580 2.350 2.600 508,000 1,247,900 2.4565 2.306 2.306 2.439 2.221 2.458 537,412 2.3221 -7.92%
2008-01-15 0 2.650 2.650 2.680 2.650 2.750 322,000 856,720 2.6606 2.505 2.505 2.533 2.505 2.599 340,643 2.5150 -7.02%
2008-01-14 0 2.850 2.750 2.890 2.650 3.300 626,000 1,827,440 2.9192 2.694 2.599 2.732 2.505 3.119 662,243 2.7595 3.64%
2008-01-11 0 2.750 2.740 2.760 2.580 2.900 1,408,000 3,859,560 2.7412 2.599 2.590 2.609 2.439 2.741 1,489,519 2.5911 5.77%
2008-01-10 0 2.600 2.580 2.600 2.600 2.760 732,000 1,955,660 2.6717 2.458 2.439 2.458 2.458 2.609 774,380 2.5255 -5.80%
2008-01-09 0 2.760 2.790 2.800 2.760 2.850 254,000 706,200 2.7803 2.609 2.637 2.647 2.609 2.694 268,706 2.6282 -4.83%
2008-01-08 0 2.900 2.880 2.900 2.760 2.950 670,000 1,922,460 2.8693 2.741 2.722 2.741 2.609 2.789 708,791 2.7123 0.00%
2008-01-07 0 2.900 2.900 2.940 2.700 2.980 1,126,000 3,137,920 2.7868 2.741 2.741 2.779 2.552 2.817 1,191,192 2.6343 -1.36%
2008-01-04 0 2.940 2.940 2.950 2.630 3.000 1,202,000 3,440,040 2.8619 2.779 2.779 2.789 2.486 2.836 1,271,592 2.7053 4.63%
2008-01-03 0 2.810 2.800 2.820 2.800 3.030 634,000 1,840,520 2.9030 2.656 2.647 2.666 2.647 2.864 670,707 2.7442 -4.75%
2008-01-02 0 2.950 2.950 2.980 2.950 3.150 2,488,000 7,663,080 3.0800 2.789 2.789 2.817 2.789 2.978 2,632,047 2.9115 -1.99%
2007-12-31 0 3.010 3.000 3.010 2.940 3.200 4,332,000 13,112,980 3.0270 2.845 2.836 2.845 2.779 3.025 4,582,809 2.8613 3.08%
2007-12-28 0 2.920 2.900 2.940 2.750 3.150 11,963,000 35,978,520 3.0075 2.760 2.741 2.779 2.599 2.978 12,655,619 2.8429 6.18%
2007-12-27 0 2.750 2.740 2.750 2.700 2.870 2,336,000 6,466,880 2.7684 2.599 2.590 2.599 2.552 2.713 2,471,247 2.6168 -1.79%
2007-12-24 0 2.800 2.780 2.800 2.500 2.890 1,454,000 3,986,720 2.7419 2.647 2.628 2.647 2.363 2.732 1,538,182 2.5918 -3.11%
2007-12-21 0 2.890 2.890 2.900 2.730 3.100 42,481,000 122,530,940 2.8844 2.732 2.732 2.741 2.581 2.930 44,940,511 2.7265

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top