Infinity Development Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00640  2010-08-12    
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 2.420 2.380 2.420 2.430 2.430 2,000 4,860 2.4300 2.420 2.380 2.420 2.430 2.430 2,000 2.4300 1.68%
2025-12-23 0 2.380 2.350 2.390 2.350 2.390 54,000 128,240 2.3748 2.380 2.350 2.390 2.350 2.390 54,000 2.3748 -0.42%
2025-12-22 0 2.390 2.390 2.400 2.380 2.430 16,000 38,360 2.3975 2.390 2.390 2.400 2.380 2.430 16,000 2.3975 -0.83%
2025-12-19 0 2.410 2.400 2.430 2.400 2.430 18,000 43,360 2.4089 2.410 2.400 2.430 2.400 2.430 18,000 2.4089 -1.23%
2025-12-18 0 2.440 2.400 2.440 2.410 2.450 108,000 262,720 2.4326 2.440 2.400 2.440 2.410 2.450 108,000 2.4326 0.41%
2025-12-17 0 2.430 2.420 2.430 2.400 2.430 34,000 82,380 2.4229 2.430 2.420 2.430 2.400 2.430 34,000 2.4229 0.41%
2025-12-16 0 2.420 2.390 2.440 2.390 2.420 12,000 28,900 2.4083 2.420 2.390 2.440 2.390 2.420 12,000 2.4083 -0.41%
2025-12-15 0 2.430 2.420 2.430 2.440 2.440 6,000 14,640 2.4400 2.430 2.420 2.430 2.440 2.440 6,000 2.4400 -0.41%
2025-12-12 0 2.440 2.430 2.440 2.440 2.450 48,000 117,160 2.4408 2.440 2.430 2.440 2.440 2.450 48,000 2.4408 -0.41%
2025-12-11 0 2.450 2.410 2.450 2.430 2.440 158,000 384,900 2.4361 2.450 2.410 2.450 2.430 2.440 158,000 2.4361 0.41%
2025-12-10 0 2.440 2.440 2.450 2.420 2.480 106,000 259,260 2.4458 2.440 2.440 2.450 2.420 2.480 106,000 2.4458 -1.61%
2025-12-09 0 2.480 2.440 2.480 2.470 2.480 46,000 114,000 2.4783 2.480 2.440 2.480 2.470 2.480 46,000 2.4783 0.00%
2025-12-08 0 2.480 2.440 2.480 2.460 2.480 116,000 286,200 2.4672 2.480 2.440 2.480 2.460 2.480 116,000 2.4672 0.00%
2025-12-05 0 2.480 2.450 2.490 2.460 2.500 190,000 470,340 2.4755 2.480 2.450 2.490 2.460 2.500 190,000 2.4755 -0.40%
2025-12-04 0 2.490 2.480 2.490 2.460 2.520 78,000 194,480 2.4933 2.490 2.480 2.490 2.460 2.520 78,000 2.4933 -3.11%
2025-12-03 0 2.570 2.520 2.570 2.380 2.590 684,000 1,694,420 2.4772 2.570 2.520 2.570 2.380 2.590 684,000 2.4772 -3.38%
2025-12-02 0 2.660 2.630 2.660 2.560 2.660 62,000 163,960 2.6445 2.660 2.630 2.660 2.560 2.660 62,000 2.6445 1.14%
2025-12-01 0 2.630 2.620 2.680 2.620 2.620 64,000 167,680 2.6200 2.630 2.620 2.680 2.620 2.620 64,000 2.6200 0.38%
2025-11-28 0 2.620 2.610 2.640 2.550 2.620 286,000 742,620 2.5966 2.620 2.610 2.640 2.550 2.620 286,000 2.5966 2.75%
2025-11-27 0 2.550 2.520 2.550 - - 0 0 - 2.550 2.520 2.550 - - 0 - 0.00%
2025-11-26 0 2.550 2.520 2.570 2.510 2.550 8,000 20,320 2.5400 2.550 2.520 2.570 2.510 2.550 8,000 2.5400 0.00%
2025-11-25 0 2.550 2.520 2.560 2.490 2.550 106,000 268,900 2.5368 2.550 2.520 2.560 2.490 2.550 106,000 2.5368 -0.39%
2025-11-24 0 2.560 2.550 2.600 2.540 2.550 72,000 183,380 2.5469 2.560 2.550 2.600 2.540 2.550 72,000 2.5469 1.59%
2025-11-21 0 2.520 2.480 2.520 2.510 2.530 36,000 90,820 2.5228 2.520 2.480 2.520 2.510 2.530 36,000 2.5228 -0.79%
2025-11-20 0 2.540 2.500 2.560 2.500 2.540 92,000 231,880 2.5204 2.540 2.500 2.560 2.500 2.540 92,000 2.5204 1.60%
2025-11-19 0 2.500 2.470 2.520 2.430 2.550 398,000 987,300 2.4807 2.500 2.470 2.520 2.430 2.550 398,000 2.4807 -2.72%
2025-11-18 0 2.570 2.550 2.570 2.550 2.610 158,000 406,740 2.5743 2.570 2.550 2.570 2.550 2.610 158,000 2.5743 -2.28%
2025-11-17 0 2.630 2.620 2.640 2.610 2.640 102,000 267,500 2.6225 2.630 2.620 2.640 2.610 2.640 102,000 2.6225 0.00%
2025-11-14 0 2.630 2.610 2.630 2.590 2.640 68,000 176,900 2.6015 2.630 2.610 2.630 2.590 2.640 68,000 2.6015 -0.75%
2025-11-13 0 2.650 2.600 2.650 2.600 2.650 184,000 484,020 2.6305 2.650 2.600 2.650 2.600 2.650 184,000 2.6305 1.53%
2025-11-12 0 2.610 2.590 2.610 2.560 2.620 278,000 724,260 2.6053 2.610 2.590 2.610 2.560 2.620 278,000 2.6053 0.00%
2025-11-11 0 2.610 2.550 2.620 2.540 2.670 470,000 1,219,840 2.5954 2.610 2.550 2.620 2.540 2.670 470,000 2.5954 -1.88%
2025-11-10 0 2.660 2.650 2.660 2.650 2.670 74,000 196,540 2.6559 2.660 2.650 2.660 2.650 2.670 74,000 2.6559 0.38%
2025-11-07 0 2.650 2.650 2.680 2.600 2.680 158,000 419,060 2.6523 2.650 2.650 2.680 2.600 2.680 158,000 2.6523 0.00%
2025-11-06 0 2.650 2.630 2.650 2.600 2.650 58,000 152,300 2.6259 2.650 2.630 2.650 2.600 2.650 58,000 2.6259 -0.38%
2025-11-05 0 2.660 2.510 2.670 2.660 2.670 60,000 159,680 2.6613 2.660 2.510 2.670 2.660 2.670 60,000 2.6613 0.00%
2025-11-04 0 2.660 - 2.660 2.640 2.670 48,000 127,720 2.6608 2.660 - 2.660 2.640 2.670 48,000 2.6608 -0.37%
2025-11-03 0 2.670 2.630 2.670 2.600 2.690 106,000 281,520 2.6558 2.670 2.630 2.670 2.600 2.690 106,000 2.6558 -2.55%
2025-10-31 0 2.740 2.740 2.750 2.660 2.760 422,000 1,143,200 2.7090 2.740 2.740 2.750 2.660 2.760 422,000 2.7090 4.58%
2025-10-30 0 2.620 2.620 2.650 2.600 2.650 166,000 435,300 2.6223 2.620 2.620 2.650 2.600 2.650 166,000 2.6223 0.77%
2025-10-28 0 2.600 2.580 2.620 2.580 2.640 102,000 266,640 2.6141 2.600 2.580 2.620 2.580 2.640 102,000 2.6141 1.56%
2025-10-27 0 2.560 2.560 2.640 2.540 2.600 30,000 77,400 2.5800 2.560 2.560 2.640 2.540 2.600 30,000 2.5800 1.59%
2025-10-24 0 2.520 2.530 2.640 2.500 2.540 74,000 186,620 2.5219 2.520 2.530 2.640 2.500 2.540 74,000 2.5219 1.61%
2025-10-23 0 2.480 2.480 2.540 2.480 2.480 4,000 9,920 2.4800 2.480 2.480 2.540 2.480 2.480 4,000 2.4800 0.00%
2025-10-22 0 2.480 2.420 2.500 2.490 2.570 42,000 105,200 2.5048 2.480 2.420 2.500 2.490 2.570 42,000 2.5048 -1.20%
2025-10-21 0 2.510 2.510 2.680 2.490 2.510 60,000 149,920 2.4987 2.510 2.510 2.680 2.490 2.510 60,000 2.4987 0.00%
2025-10-20 0 2.510 2.500 2.600 2.480 2.500 12,000 29,960 2.4967 2.510 2.500 2.600 2.480 2.500 12,000 2.4967 0.40%
2025-10-17 0 1.250 1.250 1.270 1.250 1.270 180,000 226,760 1.2598 2.500 2.500 2.540 2.500 2.540 90,000 2.5196 -0.79%
2025-10-16 0 1.260 1.260 1.270 1.250 1.260 80,000 100,760 1.2595 2.520 2.520 2.540 2.500 2.520 40,000 2.5190 0.00%
2025-10-15 0 1.260 1.260 1.270 1.250 1.270 156,000 196,440 1.2592 2.520 2.520 2.540 2.500 2.540 78,000 2.5185 -0.79%
2025-10-14 0 1.270 1.260 1.270 1.260 1.270 136,000 171,480 1.2609 2.540 2.520 2.540 2.520 2.540 68,000 2.5218 1.60%
2025-10-13 0 1.250 1.250 1.260 1.210 1.250 164,000 202,520 1.2349 2.500 2.500 2.520 2.420 2.500 82,000 2.4698 0.00%
2025-10-10 0 1.250 1.240 1.260 1.240 1.260 140,000 175,080 1.2506 2.500 2.480 2.520 2.480 2.520 70,000 2.5011 0.00%
2025-10-09 0 1.250 1.250 1.260 1.240 1.260 124,000 154,840 1.2487 2.500 2.500 2.520 2.480 2.520 62,000 2.4974 0.00%
2025-10-08 0 1.250 1.240 1.250 1.250 1.270 212,000 266,200 1.2557 2.500 2.480 2.500 2.500 2.540 106,000 2.5113 0.00%
2025-10-06 0 1.250 1.250 1.260 1.240 1.260 592,000 742,320 1.2539 2.500 2.500 2.520 2.480 2.520 296,000 2.5078 0.00%
2025-10-03 0 1.250 1.240 1.250 1.230 1.250 168,000 208,200 1.2393 2.500 2.480 2.500 2.460 2.500 84,000 2.4786 0.81%
2025-10-02 0 1.240 1.230 1.250 1.200 1.240 720,000 881,720 1.2246 2.480 2.460 2.500 2.400 2.480 360,000 2.4492 1.64%
2025-09-30 0 1.220 1.210 1.230 1.200 1.230 196,000 237,280 1.2106 2.440 2.420 2.460 2.400 2.460 98,000 2.4212 1.67%
2025-09-29 0 1.200 1.190 1.210 1.160 1.220 512,000 608,600 1.1887 2.400 2.380 2.420 2.320 2.440 256,000 2.3773 0.00%
2025-09-26 0 1.200 1.200 1.210 1.190 1.220 236,000 283,920 1.2031 2.400 2.400 2.420 2.380 2.440 118,000 2.4061 0.00%
2025-09-25 0 1.200 1.200 1.230 1.200 1.240 388,000 469,840 1.2109 2.400 2.400 2.460 2.400 2.480 194,000 2.4219 -1.64%
2025-09-24 0 1.220 1.210 1.230 1.210 1.220 148,000 180,280 1.2181 2.440 2.420 2.460 2.420 2.440 74,000 2.4362 0.83%
2025-09-23 0 1.210 1.210 1.220 1.210 1.240 104,000 127,360 1.2246 2.420 2.420 2.440 2.420 2.480 52,000 2.4492 0.00%
2025-09-22 0 1.210 1.200 1.220 1.200 1.220 212,000 256,000 1.2075 2.420 2.400 2.440 2.400 2.440 106,000 2.4151 0.83%
2025-09-19 0 1.200 1.200 1.210 1.200 1.210 464,000 559,000 1.2047 2.400 2.400 2.420 2.400 2.420 232,000 2.4095 -0.83%
2025-09-18 0 1.210 1.210 1.220 1.200 1.220 104,000 126,160 1.2131 2.420 2.420 2.440 2.400 2.440 52,000 2.4262 0.00%
2025-09-17 0 1.210 1.210 1.220 1.200 1.240 620,000 749,920 1.2095 2.420 2.420 2.440 2.400 2.480 310,000 2.4191 0.00%
2025-09-16 0 1.210 1.210 1.220 1.200 1.220 204,000 246,760 1.2096 2.420 2.420 2.440 2.400 2.440 102,000 2.4192 -0.82%
2025-09-15 0 1.220 1.200 1.220 1.200 1.230 216,000 262,440 1.2150 2.440 2.400 2.440 2.400 2.460 108,000 2.4300 1.67%
2025-09-12 0 1.200 1.200 1.230 1.200 1.230 392,000 473,240 1.2072 2.400 2.400 2.460 2.400 2.460 196,000 2.4145 -1.64%
2025-09-11 0 1.220 1.220 1.250 1.220 1.250 168,000 207,720 1.2364 2.440 2.440 2.500 2.440 2.500 84,000 2.4729 -2.40%
2025-09-10 0 1.250 1.240 1.250 1.230 1.250 228,000 282,920 1.2409 2.500 2.480 2.500 2.460 2.500 114,000 2.4818 0.81%
2025-09-09 0 1.240 1.230 1.240 1.240 1.250 36,000 44,720 1.2422 2.480 2.460 2.480 2.480 2.500 18,000 2.4844 0.00%
2025-09-08 0 1.240 1.240 1.250 1.240 1.280 364,000 457,240 1.2562 2.480 2.480 2.500 2.480 2.560 182,000 2.5123 -0.80%
2025-09-05 0 1.250 1.230 1.260 1.220 1.250 388,000 478,720 1.2338 2.500 2.460 2.520 2.440 2.500 194,000 2.4676 4.17%
2025-09-04 0 1.200 1.200 1.210 1.180 1.200 220,000 262,760 1.1944 2.400 2.400 2.420 2.360 2.400 110,000 2.3887 0.84%
2025-09-03 0 1.190 1.190 1.220 1.190 1.220 288,000 346,160 1.2019 2.380 2.380 2.440 2.380 2.440 144,000 2.4039 0.85%
2025-09-02 0 1.180 1.180 1.210 1.180 1.210 396,000 475,000 1.1995 2.360 2.360 2.420 2.360 2.420 198,000 2.3990 -0.84%
2025-09-01 0 1.190 1.190 1.210 1.190 1.220 644,000 772,280 1.1992 2.380 2.380 2.420 2.380 2.440 322,000 2.3984 -2.46%
2025-08-29 0 1.220 1.220 1.230 1.200 1.220 92,000 111,880 1.2161 2.440 2.440 2.460 2.400 2.440 46,000 2.4322 2.52%
2025-08-28 0 1.190 1.180 1.210 1.180 1.220 2,016,000 2,435,520 1.2081 2.380 2.360 2.420 2.360 2.440 1,008,000 2.4162 -1.65%
2025-08-27 0 1.210 1.210 1.240 1.210 1.230 380,000 465,520 1.2251 2.420 2.420 2.480 2.420 2.460 190,000 2.4501 -1.63%
2025-08-26 0 1.230 1.230 1.260 1.190 1.250 1,272,000 1,560,280 1.2266 2.460 2.460 2.520 2.380 2.500 636,000 2.4533 0.82%
2025-08-25 0 1.220 1.220 1.230 1.210 1.230 320,000 390,440 1.2201 2.440 2.440 2.460 2.420 2.460 160,000 2.4403 0.00%
2025-08-22 0 1.220 1.220 1.230 1.190 1.220 240,000 289,840 1.2077 2.440 2.440 2.460 2.380 2.440 120,000 2.4153 0.83%
2025-08-21 0 1.210 1.210 1.220 1.200 1.210 204,000 246,800 1.2098 2.420 2.420 2.440 2.400 2.420 102,000 2.4196 1.68%
2025-08-20 0 1.190 1.190 1.230 1.190 1.200 56,000 67,040 1.1971 2.380 2.380 2.460 2.380 2.400 28,000 2.3943 -0.83%
2025-08-19 0 1.200 1.200 1.210 1.200 1.230 308,000 372,120 1.2082 2.400 2.400 2.420 2.400 2.460 154,000 2.4164 0.84%
2025-08-18 0 1.190 1.190 1.220 1.160 1.220 260,000 309,600 1.1908 2.380 2.380 2.440 2.320 2.440 130,000 2.3815 1.71%
2025-08-15 0 1.170 1.170 1.190 1.170 1.230 328,000 393,040 1.1983 2.340 2.340 2.380 2.340 2.460 164,000 2.3966 0.86%
2025-08-14 0 1.160 1.160 1.180 1.160 1.220 544,000 645,440 1.1865 2.320 2.320 2.360 2.320 2.440 272,000 2.3729 -3.33%
2025-08-13 0 1.200 1.200 1.230 1.190 1.260 808,000 992,280 1.2281 2.400 2.400 2.460 2.380 2.520 404,000 2.4561 0.00%
2025-08-12 0 1.200 1.180 1.210 1.130 1.220 1,536,000 1,790,320 1.1656 2.400 2.360 2.420 2.260 2.440 768,000 2.3311 9.09%
2025-08-11 0 1.100 1.100 1.120 1.060 1.160 1,680,000 1,840,400 1.0955 2.200 2.200 2.240 2.120 2.320 840,000 2.1910 3.77%
2025-08-08 0 1.060 1.060 1.070 1.050 1.070 260,000 275,520 1.0597 2.120 2.120 2.140 2.100 2.140 130,000 2.1194 0.95%
2025-08-07 0 1.050 1.050 1.060 1.040 1.050 228,000 238,960 1.0481 2.100 2.100 2.120 2.080 2.100 114,000 2.0961 0.96%
2025-08-06 0 1.040 1.040 1.060 1.030 1.060 484,000 508,880 1.0514 2.080 2.080 2.120 2.060 2.120 242,000 2.1028 -0.95%
2025-08-05 0 1.050 1.050 1.070 1.030 1.060 512,000 535,760 1.0464 2.100 2.100 2.140 2.060 2.120 256,000 2.0928 2.94%
2025-08-04 0 1.020 1.020 1.040 1.020 1.030 328,000 337,520 1.0290 2.040 2.040 2.080 2.040 2.060 164,000 2.0580 0.00%
2025-08-01 0 1.020 1.020 1.030 1.020 1.050 208,000 213,760 1.0277 2.040 2.040 2.060 2.040 2.100 104,000 2.0554 0.00%
2025-07-31 0 1.020 1.020 1.050 1.020 1.040 176,000 180,560 1.0259 2.040 2.040 2.100 2.040 2.080 88,000 2.0518 -0.97%
2025-07-30 0 1.030 1.030 1.070 1.030 1.110 580,000 616,760 1.0634 2.060 2.060 2.140 2.060 2.220 290,000 2.1268 -4.63%
2025-07-29 0 1.080 1.080 1.090 1.030 1.080 428,000 451,840 1.0557 2.160 2.160 2.180 2.060 2.160 214,000 2.1114 5.88%
2025-07-28 0 1.020 1.020 1.030 1.020 1.030 84,000 86,080 1.0248 2.040 2.040 2.060 2.040 2.060 42,000 2.0495 0.00%
2025-07-25 0 1.020 1.020 1.040 1.020 1.030 380,000 389,840 1.0259 2.040 2.040 2.080 2.040 2.060 190,000 2.0518 0.99%
2025-07-24 0 1.010 1.000 1.020 1.010 1.030 428,000 435,880 1.0184 2.020 2.000 2.040 2.020 2.060 214,000 2.0368 0.00%
2025-07-23 0 1.010 1.010 1.030 1.010 1.030 28,000 28,600 1.0214 2.020 2.020 2.060 2.020 2.060 14,000 2.0429 0.00%
2025-07-22 0 1.010 1.010 1.030 1.000 1.030 924,000 934,320 1.0112 2.020 2.020 2.060 2.000 2.060 462,000 2.0223 1.00%
2025-07-21 0 1.000 1.000 1.010 0.990 1.010 472,000 472,320 1.0007 2.000 2.000 2.020 1.980 2.020 236,000 2.0014 2.04%
2025-07-18 0 0.980 0.980 1.010 0.980 1.010 1,616,000 1,617,560 1.0010 1.960 1.960 2.020 1.960 2.020 808,000 2.0019 -2.00%
2025-07-17 0 1.000 1.000 1.010 1.000 1.040 1,308,000 1,328,840 1.0159 2.000 2.000 2.020 2.000 2.080 654,000 2.0319 -0.99%
2025-07-16 0 1.010 1.010 1.020 1.010 1.020 616,000 625,800 1.0159 2.020 2.020 2.040 2.020 2.040 308,000 2.0318 -0.98%
2025-07-15 0 1.020 1.020 1.030 1.020 1.020 272,000 277,440 1.0200 2.040 2.040 2.060 2.040 2.040 136,000 2.0400 2.00%
2025-07-14 0 1.000 1.000 1.020 1.000 1.020 596,000 598,440 1.0041 2.000 2.000 2.040 2.000 2.040 298,000 2.0082 -1.96%
2025-07-11 0 1.020 1.020 1.040 1.020 1.040 328,000 336,840 1.0270 2.040 2.040 2.080 2.040 2.080 164,000 2.0539 2.00%
2025-07-10 0 1.000 1.000 1.030 1.000 1.030 256,000 260,360 1.0170 2.000 2.000 2.060 2.000 2.060 128,000 2.0341 -1.96%
2025-07-09 0 1.020 1.020 1.050 1.010 1.050 256,000 263,640 1.0298 2.040 2.040 2.100 2.020 2.100 128,000 2.0597 0.99%
2025-07-08 0 1.010 1.010 1.030 1.010 1.030 372,000 378,920 1.0186 2.020 2.020 2.060 2.020 2.060 186,000 2.0372 0.00%
2025-07-07 0 1.010 1.010 1.030 1.010 1.030 60,000 61,240 1.0207 2.020 2.020 2.060 2.020 2.060 30,000 2.0413 0.00%
2025-07-04 0 1.010 1.010 1.030 1.010 1.030 284,000 289,080 1.0179 2.020 2.020 2.060 2.020 2.060 142,000 2.0358 0.00%
2025-07-03 0 1.010 1.010 1.030 1.010 1.030 724,000 740,720 1.0231 2.020 2.020 2.060 2.020 2.060 362,000 2.0462 -1.94%
2025-07-02 0 1.030 1.030 1.060 1.010 1.050 832,000 855,640 1.0284 2.060 2.060 2.120 2.020 2.100 416,000 2.0568 3.00%
2025-06-30 0 1.000 1.000 1.010 0.990 1.010 528,000 527,840 0.9997 2.000 2.000 2.020 1.980 2.020 264,000 1.9994 3.09%
2025-06-27 0 0.970 0.970 1.000 0.970 0.990 288,000 282,360 0.9804 1.940 1.940 2.000 1.940 1.980 144,000 1.9608 0.00%
2025-06-26 0 0.970 0.970 0.990 0.970 0.990 200,000 195,600 0.9780 1.940 1.940 1.980 1.940 1.980 100,000 1.9560 0.00%
2025-06-25 0 0.970 0.970 0.980 0.970 0.980 408,000 398,560 0.9769 1.940 1.940 1.960 1.940 1.960 204,000 1.9537 0.00%
2025-06-24 0 0.970 0.970 0.990 0.960 0.990 484,000 472,360 0.9760 1.940 1.940 1.980 1.920 1.980 242,000 1.9519 0.00%
2025-06-23 0 0.970 0.970 0.990 0.960 1.000 84,000 82,120 0.9776 1.940 1.940 1.980 1.920 2.000 42,000 1.9552 1.04%
2025-06-20 0 0.960 0.960 0.990 0.960 0.980 148,000 143,560 0.9700 1.920 1.920 1.980 1.920 1.960 74,000 1.9400 0.00%
2025-06-19 0 0.960 0.960 0.980 0.960 1.020 176,000 171,920 0.9768 1.920 1.920 1.960 1.920 2.040 88,000 1.9536 -3.03%
2025-06-18 0 0.990 0.980 1.000 0.980 1.020 1,680,000 1,683,000 1.0018 1.980 1.960 2.000 1.960 2.040 840,000 2.0036 1.02%
2025-06-17 0 0.980 0.980 1.020 0.980 1.020 1,564,000 1,573,000 1.0058 1.960 1.960 2.040 1.960 2.040 782,000 2.0115 -1.01%
2025-06-16 0 0.990 0.980 1.000 0.960 1.010 920,000 911,600 0.9909 1.980 1.960 2.000 1.920 2.020 460,000 1.9817 0.00%
2025-06-13 0 0.990 0.990 1.020 0.970 1.030 1,340,000 1,353,320 1.0099 1.980 1.980 2.040 1.940 2.060 670,000 2.0199 -1.98%
2025-06-12 0 1.010 1.010 1.020 1.010 1.030 548,000 560,640 1.0231 2.020 2.020 2.040 2.020 2.060 274,000 2.0461 0.00%
2025-06-11 0 1.010 1.010 1.020 1.000 1.040 1,340,000 1,375,520 1.0265 2.020 2.020 2.040 2.000 2.080 670,000 2.0530 2.12%
2025-06-10 0 1.040 1.040 1.060 1.030 1.060 1,088,000 1,138,200 1.0461 1.978 1.978 2.016 1.959 2.016 572,053 1.9897 -0.95%
2025-06-09 0 1.050 1.050 1.070 1.030 1.100 1,340,000 1,436,960 1.0724 1.997 1.997 2.035 1.959 2.092 704,550 2.0395 -0.94%
2025-06-06 0 1.060 1.060 1.100 1.060 1.100 232,000 251,520 1.0841 2.016 2.016 2.092 2.016 2.092 121,982 2.0619 0.00%
2025-06-05 0 1.060 1.060 1.100 1.030 1.090 1,508,000 1,604,200 1.0638 2.016 2.016 2.092 1.959 2.073 792,882 2.0233 0.00%
2025-06-04 0 1.060 1.060 1.070 1.030 1.080 1,380,000 1,462,000 1.0594 2.016 2.016 2.035 1.959 2.054 725,581 2.0149 -0.93%
2025-06-03 0 1.070 1.070 1.090 1.050 1.090 340,000 365,760 1.0758 2.035 2.035 2.073 1.997 2.073 178,766 2.0460 0.94%
2025-06-02 0 1.060 1.060 1.080 1.040 1.080 832,000 879,840 1.0575 2.016 2.016 2.054 1.978 2.054 437,452 2.0113 0.00%
2025-05-30 0 1.060 1.060 1.080 1.030 1.100 2,164,000 2,280,560 1.0539 2.016 2.016 2.054 1.959 2.092 1,137,796 2.0044 -0.93%
2025-05-29 0 1.070 1.070 1.080 0.990 1.150 6,732,000 7,109,800 1.0561 2.035 2.035 2.054 1.883 2.187 3,539,575 2.0087 17.58%
2025-05-28 0 0.910 0.880 0.900 0.880 0.910 428,000 386,200 0.9023 1.731 1.674 1.712 1.674 1.731 225,035 1.7162 1.11%
2025-05-27 0 0.900 0.890 0.900 0.880 0.910 880,000 797,520 0.9063 1.712 1.693 1.712 1.674 1.731 462,690 1.7237 0.00%
2025-05-26 0 0.900 0.880 0.900 0.900 0.920 868,000 794,160 0.9149 1.712 1.674 1.712 1.712 1.750 456,380 1.7401 0.00%
2025-05-23 0 0.900 0.880 0.900 0.890 0.900 256,000 229,360 0.8959 1.712 1.674 1.712 1.693 1.712 134,601 1.7040 -1.10%
2025-05-22 0 0.910 0.880 0.900 0.870 0.930 828,000 752,600 0.9089 1.731 1.674 1.712 1.655 1.769 435,349 1.7287 1.11%
2025-05-21 0 0.900 0.900 0.950 0.890 0.930 1,164,000 1,069,560 0.9189 1.712 1.712 1.807 1.693 1.769 612,012 1.7476 0.00%
2025-05-20 0 0.900 0.880 0.900 0.900 0.930 884,000 816,160 0.9233 1.712 1.674 1.712 1.712 1.769 464,793 1.7560 0.00%
2025-05-19 0 0.900 0.900 0.920 0.900 0.920 16,000 14,480 0.9050 1.712 1.712 1.750 1.712 1.750 8,413 1.7212 0.00%
2025-05-16 0 0.900 0.890 0.900 0.870 0.920 648,000 589,400 0.9096 1.712 1.693 1.712 1.655 1.750 340,708 1.7299 0.00%
2025-05-15 0 0.900 0.890 0.900 0.890 0.940 1,064,000 982,600 0.9235 1.712 1.693 1.712 1.693 1.788 559,434 1.7564 -1.10%
2025-05-14 0 0.910 0.910 0.950 0.820 0.950 1,624,000 1,478,240 0.9102 1.731 1.731 1.807 1.560 1.807 853,873 1.7312 -5.21%
2025-05-13 0 0.960 0.960 0.980 0.950 0.960 96,000 91,920 0.9575 1.826 1.826 1.864 1.807 1.826 50,475 1.8211 0.00%
2025-05-12 0 0.960 0.960 0.980 0.920 0.960 48,000 44,640 0.9300 1.826 1.826 1.864 1.750 1.826 25,238 1.7688 0.00%
2025-05-09 0 0.960 0.960 0.980 - - 0 0 - 1.826 1.826 1.864 - - 0 - 2.13%
2025-05-08 0 0.940 0.940 0.980 - - 0 0 - 1.788 1.788 1.864 - - 0 - 0.00%
2025-05-07 0 0.940 0.940 0.990 0.940 0.980 640,000 624,120 0.9752 1.788 1.788 1.883 1.788 1.864 336,502 1.8547 2.17%
2025-05-06 0 0.920 0.920 0.960 0.900 0.960 620,000 584,800 0.9432 1.750 1.750 1.826 1.712 1.826 325,986 1.7939 0.00%
2025-05-02 0 0.920 0.850 0.900 0.920 0.920 52,000 47,840 0.9200 1.750 1.617 1.712 1.750 1.750 27,341 1.7498 0.00%
2025-04-30 0 0.920 0.900 0.950 - - 0 0 - 1.750 1.712 1.807 - - 0 - 0.00%
2025-04-29 0 0.920 0.920 0.940 0.920 0.940 48,000 44,720 0.9317 1.750 1.750 1.788 1.750 1.788 25,238 1.7720 0.00%
2025-04-28 0 0.920 0.920 0.940 0.920 0.940 124,000 115,680 0.9329 1.750 1.750 1.788 1.750 1.788 65,197 1.7743 1.10%
2025-04-25 0 0.910 0.910 0.940 - - 0 0 - 1.731 1.731 1.788 - - 0 - 0.00%
2025-04-24 0 0.910 0.910 0.940 0.910 0.950 124,000 117,640 0.9487 1.731 1.731 1.788 1.731 1.807 65,197 1.8044 1.11%
2025-04-23 0 0.900 0.900 0.910 - - 0 0 - 1.712 1.712 1.731 - - 0 - 0.00%
2025-04-22 0 0.900 0.900 0.920 - - 0 0 - 1.712 1.712 1.750 - - 0 - 0.00%
2025-04-17 0 0.900 0.900 0.920 0.890 0.920 44,000 39,800 0.9045 1.712 1.712 1.750 1.693 1.750 23,134 1.7204 0.00%
2025-04-16 0 0.900 0.890 0.930 0.890 0.920 380,000 345,080 0.9081 1.712 1.693 1.769 1.693 1.750 199,798 1.7271 3.45%
2025-04-15 0 0.870 0.870 0.890 0.850 0.870 120,000 103,640 0.8637 1.655 1.655 1.693 1.617 1.655 63,094 1.6426 1.16%
2025-04-14 0 0.860 0.850 0.860 - - 0 0 - 1.636 1.617 1.636 - - 0 - 0.00%
2025-04-11 0 0.860 0.830 1.000 0.840 0.850 212,000 178,880 0.8438 1.636 1.579 1.902 1.598 1.617 111,466 1.6048 0.00%
2025-04-10 0 0.860 0.800 0.860 0.800 0.900 44,000 35,600 0.8091 1.636 1.522 1.636 1.522 1.712 23,134 1.5388 13.16%
2025-04-09 0 0.760 0.750 0.760 0.760 0.800 216,000 170,160 0.7878 1.445 1.426 1.445 1.445 1.522 113,569 1.4983 -8.43%
2025-04-08 0 0.830 0.800 0.840 0.750 0.830 316,000 246,640 0.7805 1.579 1.522 1.598 1.426 1.579 166,148 1.4845 10.67%
2025-04-07 0 0.750 0.750 0.780 0.750 0.940 500,000 401,200 0.8024 1.426 1.426 1.483 1.426 1.788 262,892 1.5261 -22.68%
2025-04-03 0 0.970 0.970 0.980 0.940 0.970 96,000 91,200 0.9500 1.845 1.845 1.864 1.788 1.845 50,475 1.8068 0.00%
2025-04-02 0 0.970 0.970 0.980 - - 0 0 - 1.845 1.845 1.864 - - 0 - 1.04%
2025-04-01 0 0.960 0.960 0.990 0.960 0.980 112,000 108,160 0.9657 1.826 1.826 1.883 1.826 1.864 58,888 1.8367 2.13%
2025-03-31 0 0.940 0.940 0.970 0.940 0.970 56,000 53,560 0.9564 1.788 1.788 1.845 1.788 1.845 29,444 1.8191 -3.09%
2025-03-28 0 0.970 0.960 0.980 0.970 0.970 8,000 7,760 0.9700 1.845 1.826 1.864 1.845 1.845 4,206 1.8449 1.04%
2025-03-27 0 0.960 0.960 0.990 0.960 0.960 8,000 7,680 0.9600 1.826 1.826 1.883 1.826 1.826 4,206 1.8258 0.00%
2025-03-26 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 1.826 1.826 1.883 1.826 1.826 10,516 1.8258 0.00%
2025-03-25 0 0.960 0.960 0.970 - - 0 0 - 1.826 1.826 1.845 - - 0 - 0.00%
2025-03-24 0 0.960 0.950 0.960 - - 0 0 - 1.826 1.807 1.826 - - 0 - 0.00%
2025-03-21 0 0.960 0.960 0.970 0.960 0.970 96,000 92,840 0.9671 1.826 1.826 1.845 1.826 1.845 50,475 1.8393 0.00%
2025-03-20 0 0.960 0.960 0.970 0.960 0.970 20,000 19,320 0.9660 1.826 1.826 1.845 1.826 1.845 10,516 1.8373 0.00%
2025-03-19 0 0.960 0.960 0.970 0.960 0.960 60,000 57,600 0.9600 1.826 1.826 1.845 1.826 1.826 31,547 1.8258 2.13%
2025-03-18 0 0.940 0.940 0.970 0.940 1.000 580,000 557,320 0.9609 1.788 1.788 1.845 1.788 1.902 304,954 1.8276 0.00%
2025-03-17 0 0.940 0.940 0.960 0.940 0.960 44,000 42,000 0.9545 1.788 1.788 1.826 1.788 1.826 23,134 1.8155 -1.05%
2025-03-14 0 0.950 0.950 0.970 0.950 0.990 260,000 253,240 0.9740 1.807 1.807 1.845 1.807 1.883 136,704 1.8525 1.06%
2025-03-13 0 0.940 0.940 0.960 - - 0 0 - 1.788 1.788 1.826 - - 0 - 1.08%
2025-03-12 0 0.930 0.910 0.960 0.930 0.950 16,000 15,120 0.9450 1.769 1.731 1.826 1.769 1.807 8,413 1.7973 -1.06%
2025-03-11 0 0.940 0.940 0.950 0.920 0.940 20,000 18,640 0.9320 1.788 1.788 1.807 1.750 1.788 10,516 1.7726 2.17%
2025-03-10 0 0.920 0.920 0.960 0.920 0.950 84,000 77,920 0.9276 1.750 1.750 1.826 1.750 1.807 44,166 1.7643 -1.08%
2025-03-07 0 0.930 0.930 0.960 0.930 0.950 16,000 15,000 0.9375 1.769 1.769 1.826 1.769 1.807 8,413 1.7831 -2.11%
2025-03-06 0 0.950 0.950 0.960 - - 0 0 - 1.807 1.807 1.826 - - 0 - 1.06%
2025-03-05 0 0.940 0.940 0.960 0.940 0.950 20,000 18,880 0.9440 1.788 1.788 1.826 1.788 1.807 10,516 1.7954 0.00%
2025-03-04 0 0.940 0.930 0.960 0.920 0.940 48,000 44,560 0.9283 1.788 1.769 1.826 1.750 1.788 25,238 1.7656 2.17%
2025-03-03 0 0.920 0.920 0.960 - - 0 0 - 1.750 1.750 1.826 - - 0 - 0.00%
2025-02-28 0 0.920 0.920 0.950 0.900 0.960 708,000 668,120 0.9437 1.750 1.750 1.807 1.712 1.826 372,255 1.7948 2.22%
2025-02-27 0 0.900 0.900 0.930 0.900 0.930 40,000 36,480 0.9120 1.712 1.712 1.769 1.712 1.769 21,031 1.7346 0.00%
2025-02-26 0 0.900 0.900 0.990 0.900 0.930 204,000 187,000 0.9167 1.712 1.712 1.883 1.712 1.769 107,260 1.7434 -1.75%
2025-02-25 0 0.970 0.970 0.990 0.950 0.950 8,000 7,600 0.9500 1.742 1.742 1.778 1.706 1.706 4,454 1.7062 2.11%
2025-02-24 0 0.950 0.940 0.990 0.950 0.950 8,000 7,600 0.9500 1.706 1.688 1.778 1.706 1.706 4,454 1.7062 1.06%
2025-02-21 0 0.940 0.940 1.000 0.940 0.960 44,000 42,080 0.9564 1.688 1.688 1.796 1.688 1.724 24,498 1.7177 -2.08%
2025-02-20 0 0.960 0.960 1.000 0.950 0.950 4,000 3,800 0.9500 1.724 1.724 1.796 1.706 1.706 2,227 1.7062 1.05%
2025-02-19 0 0.950 0.950 0.980 0.950 0.960 60,000 57,440 0.9573 1.706 1.706 1.760 1.706 1.724 33,407 1.7194 1.06%
2025-02-18 0 0.940 0.940 0.970 0.940 0.960 128,000 121,840 0.9519 1.688 1.688 1.742 1.688 1.724 71,268 1.7096 -1.05%
2025-02-17 0 0.950 0.950 0.970 0.950 0.960 192,000 183,360 0.9550 1.706 1.706 1.742 1.706 1.724 106,902 1.7152 -1.04%
2025-02-14 0 0.960 0.960 0.980 0.960 0.980 160,000 156,200 0.9763 1.724 1.724 1.760 1.724 1.760 89,085 1.7534 -2.04%
2025-02-13 0 0.980 0.980 0.990 0.980 0.990 112,000 110,760 0.9889 1.760 1.760 1.778 1.760 1.778 62,359 1.7762 -1.01%
2025-02-12 0 0.990 0.970 0.990 0.990 1.000 8,000 7,960 0.9950 1.778 1.742 1.778 1.778 1.796 4,454 1.7871 -1.00%
2025-02-11 0 1.000 1.000 1.030 1.000 1.010 28,000 28,120 1.0043 1.796 1.796 1.850 1.796 1.814 15,590 1.8037 0.00%
2025-02-10 0 1.000 0.990 1.000 0.980 1.000 120,000 119,760 0.9980 1.796 1.778 1.796 1.760 1.796 66,814 1.7925 2.04%
2025-02-07 0 0.980 0.950 0.990 0.980 0.980 28,000 27,440 0.9800 1.760 1.706 1.778 1.760 1.760 15,590 1.7601 1.03%
2025-02-06 0 0.970 0.970 0.990 - - 0 0 - 1.742 1.742 1.778 - - 0 - 0.00%
2025-02-05 0 0.970 0.970 0.990 - - 0 0 - 1.742 1.742 1.778 - - 0 - 0.00%
2025-02-04 0 0.970 0.960 0.990 - - 0 0 - 1.742 1.724 1.778 - - 0 - 0.00%
2025-02-03 0 0.970 0.960 0.990 - - 0 0 - 1.742 1.724 1.778 - - 0 - 0.00%
2025-01-28 0 0.970 0.970 0.990 0.960 0.990 24,000 23,640 0.9850 1.742 1.742 1.778 1.724 1.778 13,363 1.7691 -1.02%
2025-01-27 0 0.980 0.970 0.990 0.950 0.980 140,000 134,480 0.9606 1.760 1.742 1.778 1.706 1.760 77,949 1.7252 0.00%
2025-01-24 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 1.760 1.760 1.796 1.760 1.760 11,136 1.7601 -1.01%
2025-01-23 0 0.990 0.960 0.990 - - 0 0 - 1.778 1.724 1.778 - - 0 - 0.00%
2025-01-22 0 0.990 0.960 0.990 0.990 0.990 12,000 11,880 0.9900 1.778 1.724 1.778 1.778 1.778 6,681 1.7781 0.00%
2025-01-21 0 0.990 0.960 0.990 0.990 0.990 44,000 43,560 0.9900 1.778 1.724 1.778 1.778 1.778 24,498 1.7781 0.00%
2025-01-20 0 0.990 0.960 0.970 0.990 1.000 144,000 143,360 0.9956 1.778 1.724 1.742 1.778 1.796 80,176 1.7881 1.02%
2025-01-17 0 0.980 0.980 1.000 - - 0 0 - 1.760 1.760 1.796 - - 0 - 2.08%
2025-01-16 0 0.960 0.960 1.000 0.960 1.000 16,000 15,680 0.9800 1.724 1.724 1.796 1.724 1.796 8,908 1.7601 -4.00%
2025-01-15 0 1.000 0.960 1.000 0.990 1.000 48,000 47,880 0.9975 1.796 1.724 1.796 1.778 1.796 26,725 1.7916 3.09%
2025-01-14 0 0.970 0.970 1.000 0.970 0.990 108,000 106,360 0.9848 1.742 1.742 1.796 1.742 1.778 60,132 1.7688 -2.02%
2025-01-13 0 0.990 0.960 0.990 - - 0 0 - 1.778 1.724 1.778 - - 0 - 0.00%
2025-01-10 0 0.990 0.960 1.000 0.960 0.990 24,000 23,400 0.9750 1.778 1.724 1.796 1.724 1.778 13,363 1.7511 -1.00%
2025-01-09 0 1.000 0.960 1.000 0.990 1.000 172,000 170,480 0.9912 1.796 1.724 1.796 1.778 1.796 95,766 1.7802 1.01%
2025-01-08 0 0.990 0.940 1.000 0.990 0.990 280,000 277,200 0.9900 1.778 1.688 1.796 1.778 1.778 155,898 1.7781 0.00%
2025-01-07 0 0.990 0.960 0.990 - - 0 0 - 1.778 1.724 1.778 - - 0 - 0.00%
2025-01-06 0 0.990 0.960 0.990 0.990 0.990 48,000 47,680 0.9933 1.778 1.724 1.778 1.778 1.778 26,725 1.7841 0.00%
2025-01-03 0 0.990 0.970 0.990 0.990 0.990 304,000 300,960 0.9900 1.778 1.742 1.778 1.778 1.778 169,261 1.7781 0.00%
2025-01-02 0 0.990 0.970 0.990 0.970 0.990 88,000 86,640 0.9845 1.778 1.742 1.778 1.742 1.778 48,997 1.7683 0.00%
2024-12-31 0 0.990 0.950 0.990 - - 0 0 - 1.778 1.706 1.778 - - 0 - 0.00%
2024-12-30 0 0.990 0.950 0.990 0.980 0.990 20,000 19,640 0.9820 1.778 1.706 1.778 1.760 1.778 11,136 1.7637 0.00%
2024-12-27 0 0.990 0.950 0.990 - - 0 0 - 1.778 1.706 1.778 - - 0 - 0.00%
2024-12-24 0 0.990 0.960 0.990 0.980 0.990 188,000 185,760 0.9881 1.778 1.724 1.778 1.760 1.778 104,675 1.7746 0.00%
2024-12-23 0 0.990 0.980 0.990 0.950 1.000 84,000 81,080 0.9652 1.778 1.760 1.778 1.706 1.796 46,769 1.7336 1.02%
2024-12-20 0 0.980 0.970 0.980 0.980 0.990 112,000 110,680 0.9882 1.760 1.742 1.760 1.760 1.778 62,359 1.7749 -1.01%
2024-12-19 0 0.990 0.980 0.990 0.970 0.990 140,000 135,880 0.9706 1.778 1.760 1.778 1.742 1.778 77,949 1.7432 0.00%
2024-12-18 0 0.990 0.980 1.000 0.970 0.990 160,000 156,600 0.9788 1.778 1.760 1.796 1.742 1.778 89,085 1.7579 -1.00%
2024-12-17 0 1.000 0.950 1.000 0.950 1.010 196,000 191,560 0.9773 1.796 1.706 1.796 1.706 1.814 109,129 1.7554 0.00%
2024-12-16 0 1.000 0.990 1.000 0.950 1.050 1,340,000 1,307,560 0.9758 1.796 1.778 1.796 1.706 1.886 746,085 1.7526 4.17%
2024-12-13 0 0.960 0.920 0.960 0.890 0.970 308,000 284,520 0.9238 1.724 1.652 1.724 1.598 1.742 171,488 1.6591 4.35%
2024-12-12 0 0.920 0.900 0.920 0.900 0.920 36,000 32,640 0.9067 1.652 1.616 1.652 1.616 1.652 20,044 1.6284 0.00%
2024-12-11 0 0.920 0.900 0.920 0.890 0.920 252,000 230,560 0.9149 1.652 1.616 1.652 1.598 1.652 140,308 1.6432 0.00%
2024-12-10 0 0.920 0.880 0.920 0.880 0.990 180,000 162,800 0.9044 1.652 1.581 1.652 1.581 1.778 100,220 1.6244 5.75%
2024-12-09 0 0.870 0.860 0.870 0.860 0.900 392,000 340,040 0.8674 1.563 1.545 1.563 1.545 1.616 218,258 1.5580 1.16%
2024-12-06 0 0.860 0.850 0.860 - - 0 0 - 1.545 1.527 1.545 - - 0 - 0.00%
2024-12-05 0 0.860 0.830 0.860 0.830 0.870 48,000 40,880 0.8517 1.545 1.491 1.545 1.491 1.563 26,725 1.5296 0.00%
2024-12-04 0 0.860 0.840 0.860 0.840 0.870 248,000 214,280 0.8640 1.545 1.509 1.545 1.509 1.563 138,081 1.5518 -1.15%
2024-12-03 0 0.870 0.830 0.870 0.840 0.870 8,000 6,840 0.8550 1.563 1.491 1.563 1.509 1.563 4,454 1.5356 2.35%
2024-12-02 0 0.850 0.830 0.850 0.850 0.870 52,000 44,280 0.8515 1.527 1.491 1.527 1.527 1.563 28,953 1.5294 1.19%
2024-11-29 0 0.840 0.830 0.840 0.820 0.850 28,000 23,200 0.8286 1.509 1.491 1.509 1.473 1.527 15,590 1.4881 1.20%
2024-11-28 0 0.830 0.820 0.830 0.790 0.840 968,000 786,920 0.8129 1.491 1.473 1.491 1.419 1.509 538,963 1.4601 -1.19%
2024-11-27 0 0.840 0.840 0.850 - - 0 0 - 1.509 1.509 1.527 - - 0 - 1.20%
2024-11-26 0 0.830 0.820 0.850 0.830 0.830 24,000 19,920 0.8300 1.491 1.473 1.527 1.491 1.491 13,363 1.4907 0.00%
2024-11-25 0 0.830 0.830 0.850 - - 0 0 - 1.491 1.491 1.527 - - 0 - 0.00%
2024-11-22 0 0.830 0.830 0.840 - - 0 0 - 1.491 1.491 1.509 - - 0 - 0.00%
2024-11-21 0 0.830 0.830 0.840 0.800 0.830 80,000 64,480 0.8060 1.491 1.491 1.509 1.437 1.491 44,542 1.4476 1.22%
2024-11-20 0 0.820 0.820 0.830 0.800 0.830 60,000 49,320 0.8220 1.473 1.473 1.491 1.437 1.491 33,407 1.4763 -1.20%
2024-11-19 0 0.830 0.830 0.840 - - 0 0 - 1.491 1.491 1.509 - - 0 - 0.00%
2024-11-18 0 0.830 0.830 0.850 - - 0 0 - 1.491 1.491 1.527 - - 0 - 0.00%
2024-11-15 0 0.830 0.830 0.840 - - 0 0 - 1.491 1.491 1.509 - - 0 - 0.00%
2024-11-14 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 1.491 1.473 1.509 1.491 1.491 11,136 1.4907 0.00%
2024-11-13 0 0.830 0.810 0.840 0.820 0.830 72,000 59,160 0.8217 1.491 1.455 1.509 1.473 1.491 40,088 1.4757 -1.19%
2024-11-12 0 0.840 0.810 0.840 - - 0 0 - 1.509 1.455 1.509 - - 0 - 0.00%
2024-11-11 0 0.840 0.810 0.840 0.820 0.850 24,000 19,800 0.8250 1.509 1.455 1.509 1.473 1.527 13,363 1.4817 5.00%
2024-11-08 0 0.800 0.800 0.820 0.800 0.820 160,000 129,360 0.8085 1.437 1.437 1.473 1.437 1.473 89,085 1.4521 -2.44%
2024-11-07 0 0.820 0.800 0.820 0.780 0.820 240,000 192,160 0.8007 1.473 1.437 1.473 1.401 1.473 133,627 1.4380 1.23%
2024-11-06 0 0.810 0.780 0.810 0.810 0.810 80,000 64,800 0.8100 1.455 1.401 1.455 1.455 1.455 44,542 1.4548 -1.22%
2024-11-05 0 0.820 0.820 0.830 0.810 0.830 460,000 375,600 0.8165 1.473 1.473 1.491 1.455 1.491 256,119 1.4665 0.00%
2024-11-04 0 0.820 0.790 0.820 0.790 0.820 196,000 157,920 0.8057 1.473 1.419 1.473 1.419 1.473 109,129 1.4471 2.50%
2024-11-01 0 0.800 0.780 0.800 0.780 0.810 352,000 280,680 0.7974 1.437 1.401 1.437 1.401 1.455 195,986 1.4321 -2.44%
2024-10-31 0 0.820 0.800 0.820 0.820 0.840 140,000 113,600 0.8114 1.473 1.437 1.473 1.473 1.509 77,949 1.4574 0.00%
2024-10-30 0 0.820 0.790 0.820 0.810 0.820 24,000 19,480 0.8117 1.473 1.419 1.473 1.455 1.473 13,363 1.4578 1.23%
2024-10-29 0 0.810 0.800 0.810 0.800 0.820 272,000 220,600 0.8110 1.455 1.437 1.455 1.437 1.473 151,444 1.4566 -1.22%
2024-10-28 0 0.820 0.810 0.820 0.820 0.820 92,000 75,440 0.8200 1.473 1.455 1.473 1.473 1.473 51,224 1.4728 0.00%
2024-10-25 0 0.820 0.810 0.820 0.810 0.820 108,000 87,920 0.8141 1.473 1.455 1.473 1.455 1.473 60,132 1.4621 0.00%
2024-10-24 0 0.820 0.800 0.820 0.800 0.820 352,000 283,960 0.8067 1.473 1.437 1.473 1.437 1.473 195,986 1.4489 0.00%
2024-10-23 0 0.820 0.810 0.820 0.820 0.830 216,000 177,280 0.8207 1.473 1.455 1.473 1.473 1.491 120,264 1.4741 -1.20%
2024-10-22 0 0.830 0.820 0.830 0.810 0.830 1,516,000 1,242,320 0.8195 1.491 1.473 1.491 1.455 1.491 844,078 1.4718 -1.19%
2024-10-21 0 0.840 0.820 0.840 0.820 0.850 572,000 479,080 0.8376 1.509 1.473 1.509 1.473 1.527 318,478 1.5043 1.20%
2024-10-18 0 0.830 0.800 0.830 0.790 0.880 412,000 332,400 0.8068 1.491 1.437 1.491 1.419 1.581 229,393 1.4490 5.06%
2024-10-17 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 1.419 1.365 1.419 1.419 1.419 55,678 1.4189 0.00%
2024-10-16 0 0.790 0.770 0.790 0.790 0.790 132,000 104,280 0.7900 1.419 1.383 1.419 1.419 1.419 73,495 1.4189 0.00%
2024-10-15 0 0.790 0.770 0.790 0.770 0.790 476,000 373,800 0.7853 1.419 1.383 1.419 1.383 1.419 265,027 1.4104 0.00%
2024-10-14 0 0.790 0.770 0.800 0.790 0.790 44,000 34,760 0.7900 1.419 1.383 1.437 1.419 1.419 24,498 1.4189 0.00%
2024-10-10 0 0.790 0.770 0.800 0.760 0.790 336,000 259,800 0.7732 1.419 1.383 1.437 1.365 1.419 187,078 1.3887 1.28%
2024-10-09 0 0.780 0.770 0.790 0.780 0.790 376,000 295,440 0.7857 1.401 1.383 1.419 1.401 1.419 209,349 1.4112 -1.27%
2024-10-08 0 0.790 0.750 0.800 0.770 0.790 172,000 133,840 0.7781 1.419 1.347 1.437 1.383 1.419 95,766 1.3976 1.28%
2024-10-07 0 0.780 0.760 0.780 0.740 0.780 744,000 559,800 0.7524 1.401 1.365 1.401 1.329 1.401 414,244 1.3514 4.00%
2024-10-04 0 0.750 0.750 0.760 0.730 0.750 24,000 17,760 0.7400 1.347 1.347 1.365 1.311 1.347 13,363 1.3291 1.35%
2024-10-03 0 0.740 0.740 0.760 - - 0 0 - 1.329 1.329 1.365 - - 0 - 1.37%
2024-10-02 0 0.730 0.730 0.780 - - 0 0 - 1.311 1.311 1.401 - - 0 - 0.00%
2024-09-30 0 0.730 0.730 0.750 0.720 0.720 240,000 172,800 0.7200 1.311 1.311 1.347 1.293 1.293 133,627 1.2932 -2.67%
2024-09-27 0 0.750 0.750 0.780 0.710 0.760 24,000 17,880 0.7450 1.347 1.347 1.401 1.275 1.365 13,363 1.3381 -1.32%
2024-09-26 0 0.760 0.730 0.780 0.760 0.760 40,000 30,400 0.7600 1.365 1.311 1.401 1.365 1.365 22,271 1.3650 0.00%
2024-09-25 0 0.760 0.740 0.760 0.760 0.760 12,000 9,120 0.7600 1.365 1.329 1.365 1.365 1.365 6,681 1.3650 1.33%
2024-09-24 0 0.750 0.730 0.760 0.740 0.750 52,000 38,920 0.7485 1.347 1.311 1.365 1.329 1.347 28,953 1.3443 0.00%
2024-09-23 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 1.347 1.293 1.347 1.347 1.347 11,136 1.3470 0.00%
2024-09-20 0 0.750 0.720 0.750 - - 0 0 - 1.347 1.293 1.347 - - 0 - 0.00%
2024-09-19 0 0.750 0.720 0.750 - - 0 0 - 1.347 1.293 1.347 - - 0 - 0.00%
2024-09-17 0 0.750 0.730 0.760 - - 0 0 - 1.347 1.311 1.365 - - 0 - 0.00%
2024-09-16 0 0.750 0.740 0.760 0.750 0.750 192,000 144,000 0.7500 1.347 1.329 1.365 1.347 1.347 106,902 1.3470 2.74%
2024-09-13 0 0.730 0.730 0.750 0.720 0.720 676,000 486,720 0.7200 1.311 1.311 1.347 1.293 1.293 376,383 1.2932 -1.35%
2024-09-12 0 0.740 0.730 0.750 0.740 0.740 24,000 17,760 0.7400 1.329 1.311 1.347 1.329 1.329 13,363 1.3291 0.00%
2024-09-11 0 0.740 0.730 0.740 0.740 0.740 40,000 29,600 0.7400 1.329 1.311 1.329 1.329 1.329 22,271 1.3291 1.37%
2024-09-10 0 0.730 0.730 0.740 0.730 0.740 12,000 8,840 0.7367 1.311 1.311 1.329 1.311 1.329 6,681 1.3231 -2.67%
2024-09-09 0 0.750 0.730 0.750 0.720 0.750 204,000 151,120 0.7408 1.347 1.311 1.347 1.293 1.347 113,583 1.3305 1.35%
2024-09-05 0 0.740 0.730 0.750 0.740 0.740 40,000 29,600 0.7400 1.329 1.311 1.347 1.329 1.329 22,271 1.3291 0.00%
2024-09-04 0 0.740 0.730 0.750 0.730 0.740 84,000 61,960 0.7376 1.329 1.311 1.347 1.311 1.329 46,769 1.3248 1.37%
2024-09-03 0 0.730 0.720 0.740 0.720 0.730 56,000 40,800 0.7286 1.311 1.293 1.329 1.293 1.311 31,180 1.3085 1.39%
2024-09-02 0 0.720 0.720 0.730 0.720 0.730 24,000 17,480 0.7283 1.293 1.293 1.311 1.293 1.311 13,363 1.3081 0.00%
2024-08-30 0 0.720 0.710 0.740 0.720 0.720 16,000 11,520 0.7200 1.293 1.275 1.329 1.293 1.293 8,908 1.2932 1.41%
2024-08-29 0 0.710 0.710 0.740 0.700 0.740 124,000 91,160 0.7352 1.275 1.275 1.329 1.257 1.329 69,041 1.3204 -2.74%
2024-08-28 0 0.730 0.700 0.740 0.730 0.730 44,000 32,120 0.7300 1.311 1.257 1.329 1.311 1.311 24,498 1.3111 1.39%
2024-08-27 0 0.720 0.710 0.730 0.710 0.720 100,000 71,360 0.7136 1.293 1.275 1.311 1.275 1.293 55,678 1.2817 0.00%
2024-08-26 0 0.720 0.710 0.720 - - 0 0 - 1.293 1.275 1.293 - - 0 - 0.00%
2024-08-23 0 0.720 0.710 0.720 0.700 0.720 32,000 22,720 0.7100 1.293 1.275 1.293 1.257 1.293 17,817 1.2752 0.00%
2024-08-22 0 0.720 0.710 0.730 0.720 0.720 36,000 25,920 0.7200 1.293 1.275 1.311 1.293 1.293 20,044 1.2932 0.00%
2024-08-21 0 0.720 0.710 0.730 0.690 0.740 352,000 248,400 0.7057 1.293 1.275 1.311 1.239 1.329 195,986 1.2674 2.86%
2024-08-20 0 0.700 0.690 0.700 0.690 0.700 364,000 254,760 0.6999 1.257 1.239 1.257 1.239 1.257 202,668 1.2570 0.00%
2024-08-19 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.257 1.239 1.257 1.257 1.257 122,492 1.2572 0.00%
2024-08-16 0 0.700 0.690 0.700 0.690 0.700 264,000 184,760 0.6998 1.257 1.239 1.257 1.239 1.257 146,990 1.2570 0.00%
2024-08-15 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.257 1.239 1.257 1.257 1.257 122,492 1.2572 0.00%
2024-08-14 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 1.257 1.239 1.257 1.257 1.257 122,492 1.2572 0.00%
2024-08-13 0 0.700 0.690 0.700 0.700 0.710 120,000 84,280 0.7023 1.257 1.239 1.257 1.257 1.275 66,814 1.2614 -1.41%
2024-08-12 0 0.710 0.700 0.710 0.710 0.710 284,000 201,640 0.7100 1.275 1.257 1.275 1.275 1.275 158,125 1.2752 0.00%
2024-08-09 0 0.710 0.700 0.710 0.700 0.720 220,000 156,520 0.7115 1.275 1.257 1.275 1.257 1.293 122,492 1.2778 -2.74%
2024-08-08 0 0.730 0.710 0.730 0.690 0.800 364,000 262,280 0.7205 1.311 1.275 1.311 1.239 1.437 202,668 1.2941 5.80%
2024-08-07 0 0.690 0.690 0.710 0.690 0.720 176,000 126,600 0.7193 1.239 1.239 1.275 1.239 1.293 97,993 1.2919 -4.17%
2024-08-06 0 0.720 0.720 0.730 - - 0 0 - 1.293 1.293 1.311 - - 0 - 0.00%
2024-08-05 0 0.720 0.720 0.730 0.720 0.720 12,000 8,640 0.7200 1.293 1.293 1.311 1.293 1.293 6,681 1.2932 0.00%
2024-08-02 0 0.720 0.720 0.730 0.720 0.730 56,000 40,840 0.7293 1.293 1.293 1.311 1.293 1.311 31,180 1.3098 -1.37%
2024-08-01 0 0.730 0.720 0.730 - - 0 0 - 1.311 1.293 1.311 - - 0 - 0.00%
2024-07-31 0 0.730 0.720 0.730 - - 0 0 - 1.311 1.293 1.311 - - 0 - 0.00%
2024-07-30 0 0.730 0.700 0.730 0.730 0.730 24,000 17,520 0.7300 1.311 1.257 1.311 1.311 1.311 13,363 1.3111 0.00%
2024-07-29 0 0.730 0.700 0.730 0.730 0.730 188,000 137,240 0.7300 1.311 1.257 1.311 1.311 1.311 104,675 1.3111 0.00%
2024-07-26 0 0.730 0.720 0.730 0.730 0.730 64,000 46,720 0.7300 1.311 1.293 1.311 1.311 1.311 35,634 1.3111 -1.35%
2024-07-25 0 0.740 0.700 0.740 0.740 0.740 48,000 35,520 0.7400 1.329 1.257 1.329 1.329 1.329 26,725 1.3291 1.37%
2024-07-24 0 0.730 0.720 0.730 0.740 0.740 28,000 20,720 0.7400 1.311 1.293 1.311 1.329 1.329 15,590 1.3291 -1.35%
2024-07-23 0 0.740 0.720 0.740 0.730 0.740 284,000 208,680 0.7348 1.329 1.293 1.329 1.311 1.329 158,125 1.3197 -1.33%
2024-07-22 0 0.750 0.750 0.760 - - 0 0 - 1.347 1.347 1.365 - - 0 - 0.00%
2024-07-19 0 0.750 0.750 0.790 - - 0 0 - 1.347 1.347 1.419 - - 0 - 0.00%
2024-07-18 0 0.750 0.750 0.790 - - 0 0 - 1.347 1.347 1.419 - - 0 - 0.00%
2024-07-17 0 0.750 0.750 0.790 0.730 0.730 20,000 14,600 0.7300 1.347 1.347 1.419 1.311 1.311 11,136 1.3111 0.00%
2024-07-16 0 0.750 0.750 0.790 - - 0 0 - 1.347 1.347 1.419 - - 0 - 0.00%
2024-07-15 0 0.750 0.740 0.790 0.750 0.750 48,000 36,000 0.7500 1.347 1.329 1.419 1.347 1.347 26,725 1.3470 0.00%
2024-07-12 0 0.750 0.740 0.770 0.750 0.750 72,000 54,000 0.7500 1.347 1.329 1.383 1.347 1.347 40,088 1.3470 -1.32%
2024-07-11 0 0.760 0.720 0.770 - - 0 0 - 1.365 1.293 1.383 - - 0 - 0.00%
2024-07-10 0 0.760 0.710 0.770 - - 0 0 - 1.365 1.275 1.383 - - 0 - 0.00%
2024-07-09 0 0.760 0.720 0.760 0.720 0.760 176,000 129,200 0.7341 1.365 1.293 1.365 1.293 1.365 97,993 1.3185 -1.30%
2024-07-08 0 0.770 0.710 0.770 - - 0 0 - 1.383 1.275 1.383 - - 0 - 0.00%
2024-07-05 0 0.770 0.730 0.770 0.770 0.770 88,000 64,880 0.7373 1.383 1.311 1.383 1.383 1.383 48,997 1.3242 1.32%
2024-07-04 0 0.760 0.730 0.770 0.760 0.760 16,000 12,160 0.7600 1.365 1.311 1.383 1.365 1.365 8,908 1.3650 1.33%
2024-07-03 0 0.750 0.730 0.780 0.750 0.750 12,000 9,000 0.7500 1.347 1.311 1.401 1.347 1.347 6,681 1.3470 0.00%
2024-07-02 0 0.750 0.730 0.780 0.750 0.750 48,000 36,000 0.7500 1.347 1.311 1.401 1.347 1.347 26,725 1.3470 1.35%
2024-06-28 0 0.740 0.720 0.790 - - 0 0 - 1.329 1.293 1.419 - - 0 - 0.00%
2024-06-27 0 0.740 0.730 0.790 - - 0 0 - 1.329 1.311 1.419 - - 0 - 0.00%
2024-06-26 0 0.740 0.730 0.790 0.740 0.790 76,000 59,240 0.7795 1.329 1.311 1.419 1.329 1.419 42,315 1.4000 1.37%
2024-06-25 0 0.730 0.720 0.770 0.730 0.730 20,000 14,600 0.7300 1.311 1.293 1.383 1.311 1.311 11,136 1.3111 -1.35%
2024-06-24 0 0.740 0.710 0.790 - - 0 0 - 1.329 1.275 1.419 - - 0 - 0.00%
2024-06-21 0 0.740 0.740 0.750 0.740 0.740 64,000 47,360 0.7400 1.329 1.329 1.347 1.329 1.329 35,634 1.3291 1.37%
2024-06-20 0 0.730 0.710 0.730 - - 0 0 - 1.311 1.275 1.311 - - 0 - 0.00%
2024-06-19 0 0.730 0.710 0.770 - - 0 0 - 1.311 1.275 1.383 - - 0 - 0.00%
2024-06-18 0 0.730 0.710 0.770 - - 0 0 - 1.311 1.275 1.383 - - 0 - 0.00%
2024-06-17 0 0.730 0.710 0.770 0.730 0.730 76,000 55,480 0.7300 1.311 1.275 1.383 1.311 1.311 42,315 1.3111 0.00%
2024-06-14 0 0.730 0.690 0.730 0.720 0.730 120,000 87,040 0.7253 1.311 1.239 1.311 1.293 1.311 66,814 1.3027 0.00%
2024-06-13 0 0.730 0.700 0.730 0.670 0.770 168,000 117,000 0.6964 1.311 1.257 1.311 1.203 1.383 93,539 1.2508 0.83%
2024-06-12 0 0.760 0.740 0.770 0.750 0.760 396,000 299,760 0.7570 1.300 1.266 1.317 1.283 1.300 231,448 1.2952 1.33%
2024-06-11 0 0.750 0.710 0.750 0.750 0.750 212,000 159,000 0.7500 1.283 1.215 1.283 1.283 1.283 123,907 1.2832 0.00%
2024-06-07 0 0.750 0.720 0.750 - - 0 0 - 1.283 1.232 1.283 - - 0 - 0.00%
2024-06-06 0 0.750 0.730 0.750 0.750 0.750 92,000 69,000 0.7500 1.283 1.249 1.283 1.283 1.283 53,771 1.2832 0.00%
2024-06-05 0 0.750 0.740 0.750 0.740 0.750 260,000 194,960 0.7498 1.283 1.266 1.283 1.266 1.283 151,961 1.2830 0.00%
2024-06-04 0 0.750 0.740 0.750 0.750 0.750 36,000 27,000 0.7500 1.283 1.266 1.283 1.283 1.283 21,041 1.2832 0.00%
2024-06-03 0 0.750 0.740 0.750 0.750 0.750 72,000 54,000 0.7500 1.283 1.266 1.283 1.283 1.283 42,081 1.2832 0.00%
2024-05-31 0 0.750 0.730 0.750 0.740 0.760 100,000 74,800 0.7480 1.283 1.249 1.283 1.266 1.300 58,446 1.2798 0.00%
2024-05-30 0 0.750 0.740 0.750 0.730 0.760 320,000 241,760 0.7555 1.283 1.266 1.283 1.249 1.300 187,029 1.2926 2.74%
2024-05-29 0 0.730 0.690 0.730 - - 0 0 - 1.249 1.181 1.249 - - 0 - 0.00%
2024-05-28 0 0.730 0.700 0.730 - - 0 0 - 1.249 1.198 1.249 - - 0 - 0.00%
2024-05-27 0 0.730 0.700 0.730 0.730 0.730 144,000 105,120 0.7300 1.249 1.198 1.249 1.249 1.249 84,163 1.2490 0.00%
2024-05-24 0 0.730 0.690 0.730 - - 0 0 - 1.249 1.181 1.249 - - 0 - 0.00%
2024-05-23 0 0.730 0.700 0.730 - - 0 0 - 1.249 1.198 1.249 - - 0 - 0.00%
2024-05-22 0 0.730 0.700 0.730 - - 0 0 - 1.249 1.198 1.249 - - 0 - 0.00%
2024-05-21 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 1.249 1.198 1.249 1.249 1.249 11,689 1.2490 0.00%
2024-05-20 0 0.730 0.730 0.740 0.730 0.730 100,000 73,000 0.7300 1.249 1.249 1.266 1.249 1.249 58,446 1.2490 0.00%
2024-05-17 0 0.730 0.720 0.730 0.730 0.730 44,000 32,120 0.7300 1.249 1.232 1.249 1.249 1.249 25,716 1.2490 2.82%
2024-05-16 0 0.710 0.710 0.730 - - 0 0 - 1.215 1.215 1.249 - - 0 - 1.43%
2024-05-14 0 0.700 0.720 0.740 0.700 0.720 528,000 371,440 0.7035 1.198 1.232 1.266 1.198 1.232 308,597 1.2036 -4.11%
2024-05-13 0 0.730 0.700 0.730 - - 0 0 - 1.249 1.198 1.249 - - 0 - 0.00%
2024-05-10 0 0.730 0.710 0.740 0.720 0.730 24,000 17,480 0.7283 1.249 1.215 1.266 1.232 1.249 14,027 1.2462 0.00%
2024-05-09 0 0.730 0.710 0.730 - - 0 0 - 1.249 1.215 1.249 - - 0 - 0.00%
2024-05-08 0 0.730 0.710 0.730 0.710 0.730 156,000 111,160 0.7126 1.249 1.215 1.249 1.215 1.249 91,177 1.2192 0.00%
2024-05-07 0 0.730 0.710 0.730 - - 0 0 - 1.249 1.215 1.249 - - 0 - 0.00%
2024-05-06 0 0.730 0.710 0.740 0.730 0.730 48,000 35,040 0.7300 1.249 1.215 1.266 1.249 1.249 28,054 1.2490 0.00%
2024-05-03 0 0.730 0.720 0.730 - - 0 0 - 1.249 1.232 1.249 - - 0 - 0.00%
2024-05-02 0 0.730 0.710 0.730 - - 0 0 - 1.249 1.215 1.249 - - 0 - 0.00%
2024-04-30 0 0.730 0.710 0.730 - - 0 0 - 1.249 1.215 1.249 - - 0 - 0.00%
2024-04-29 0 0.730 0.710 0.730 - - 0 0 - 1.249 1.215 1.249 - - 0 - 0.00%
2024-04-26 0 0.730 0.710 0.730 - - 0 0 - 1.249 1.215 1.249 - - 0 - 0.00%
2024-04-25 0 0.730 0.700 0.730 0.730 0.730 16,000 11,680 0.7300 1.249 1.198 1.249 1.249 1.249 9,351 1.2490 2.82%
2024-04-24 0 0.710 0.700 0.730 - - 0 0 - 1.215 1.198 1.249 - - 0 - 0.00%
2024-04-23 0 0.710 0.700 0.730 - - 0 0 - 1.215 1.198 1.249 - - 0 - 0.00%
2024-04-22 0 0.710 0.700 0.730 - - 44,000 31,240 0.7100 1.215 1.198 1.249 - - 25,716 1.2148 0.00%
2024-04-19 0 0.710 0.710 0.730 - - 0 0 - 1.215 1.215 1.249 - - 0 - 0.00%
2024-04-18 0 0.710 0.710 0.730 0.710 0.720 104,000 74,520 0.7165 1.215 1.215 1.249 1.215 1.232 60,784 1.2260 -2.74%
2024-04-17 0 0.730 0.710 0.730 0.710 0.730 32,000 23,120 0.7225 1.249 1.215 1.249 1.215 1.249 18,703 1.2362 1.39%
2024-04-16 0 0.720 0.720 0.740 0.720 0.720 4,000 2,880 0.7200 1.232 1.232 1.266 1.232 1.232 2,338 1.2319 1.41%
2024-04-15 0 0.710 0.710 0.740 - - 0 0 - 1.215 1.215 1.266 - - 0 - 0.00%
2024-04-12 0 0.710 0.710 0.730 0.710 0.710 60,000 42,600 0.7100 1.215 1.215 1.249 1.215 1.215 35,068 1.2148 0.00%
2024-04-11 0 0.710 0.710 0.730 0.710 0.710 12,000 8,520 0.7100 1.215 1.215 1.249 1.215 1.215 7,014 1.2148 0.00%
2024-04-10 0 0.710 0.710 0.720 - - 0 0 - 1.215 1.215 1.232 - - 0 - 0.00%
2024-04-09 0 0.710 0.700 0.730 0.700 0.710 76,000 53,760 0.7074 1.215 1.198 1.249 1.198 1.215 44,419 1.2103 1.43%
2024-04-08 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 1.198 1.198 1.215 1.198 1.198 11,689 1.1977 -1.41%
2024-04-05 0 0.710 0.660 0.720 - - 0 0 - 1.215 1.129 1.232 - - 0 - 0.00%
2024-04-03 0 0.710 0.680 0.730 - - 0 0 - 1.215 1.163 1.249 - - 0 - 0.00%
2024-04-02 0 0.710 0.710 0.740 - - 0 0 - 1.215 1.215 1.266 - - 0 - 1.43%
2024-03-28 0 0.700 0.670 0.720 0.700 0.700 28,000 19,600 0.7000 1.198 1.146 1.232 1.198 1.198 16,365 1.1977 -2.78%
2024-03-27 0 0.720 0.700 0.720 - - 0 0 - 1.232 1.198 1.232 - - 0 - 0.00%
2024-03-26 0 0.720 0.680 0.720 - - 0 0 - 1.232 1.163 1.232 - - 0 - 0.00%
2024-03-25 0 0.720 0.700 0.720 - - 0 0 - 1.232 1.198 1.232 - - 0 - 0.00%
2024-03-22 0 0.720 0.660 0.720 - - 0 0 - 1.232 1.129 1.232 - - 0 - 0.00%
2024-03-21 0 0.720 0.700 0.720 - - 0 0 - 1.232 1.198 1.232 - - 0 - 0.00%
2024-03-20 0 0.720 0.700 0.720 - - 0 0 - 1.232 1.198 1.232 - - 0 - 0.00%
2024-03-19 0 0.720 0.670 0.720 - - 0 0 - 1.232 1.146 1.232 - - 0 - 0.00%
2024-03-18 0 0.720 0.670 0.720 0.720 0.720 16,000 11,520 0.7200 1.232 1.146 1.232 1.232 1.232 9,351 1.2319 1.41%
2024-03-15 0 0.710 0.680 0.710 - - 0 0 - 1.215 1.163 1.215 - - 0 - 0.00%
2024-03-14 0 0.710 0.700 0.720 - - 0 0 - 1.215 1.198 1.232 - - 0 - 0.00%
2024-03-13 0 0.710 0.710 0.720 - - 0 0 - 1.215 1.215 1.232 - - 0 - 0.00%
2024-03-12 0 0.710 0.710 0.740 0.650 0.670 20,000 13,240 0.6620 1.215 1.215 1.266 1.112 1.146 11,689 1.1327 -1.39%
2024-03-11 0 0.720 0.700 0.730 - - 0 0 - 1.232 1.198 1.249 - - 0 - 0.00%
2024-03-08 0 0.720 0.700 0.720 - - 0 0 - 1.232 1.198 1.232 - - 0 - 0.00%
2024-03-07 0 0.720 0.640 0.720 - - 0 0 - 1.232 1.095 1.232 - - 0 - 0.00%
2024-03-06 0 0.720 0.660 0.720 0.720 0.720 12,000 8,640 0.7200 1.232 1.129 1.232 1.232 1.232 7,014 1.2319 0.00%
2024-03-05 0 0.720 0.700 0.720 0.710 0.720 48,000 34,400 0.7167 1.232 1.198 1.232 1.215 1.232 28,054 1.2262 0.00%
2024-03-04 0 0.720 0.710 0.720 0.710 0.720 124,000 89,120 0.7187 1.232 1.215 1.232 1.215 1.232 72,474 1.2297 -1.37%
2024-03-01 0 0.730 0.700 0.730 - - 0 0 - 1.249 1.198 1.249 - - 0 - 0.00%
2024-02-29 0 0.730 0.700 0.730 0.690 0.740 148,000 103,280 0.6978 1.249 1.198 1.249 1.181 1.266 86,501 1.1940 5.80%
2024-02-28 0 0.690 0.680 0.690 0.690 0.740 232,000 165,360 0.7128 1.181 1.163 1.181 1.181 1.266 135,596 1.2195 3.14%
2024-02-27 0 0.710 0.700 0.710 0.710 0.730 32,000 23,200 0.7250 1.145 1.129 1.145 1.145 1.177 19,849 1.1688 -1.39%
2024-02-26 0 0.720 0.680 0.720 0.720 0.720 112,000 80,640 0.7200 1.161 1.096 1.161 1.161 1.161 69,472 1.1608 0.00%
2024-02-23 0 0.720 0.690 0.720 0.720 0.720 200,000 142,440 0.7122 1.161 1.112 1.161 1.161 1.161 124,057 1.1482 0.00%
2024-02-22 0 0.720 0.690 0.720 0.720 0.720 16,000 11,520 0.7200 1.161 1.112 1.161 1.161 1.161 9,925 1.1608 1.41%
2024-02-21 0 0.710 0.680 0.720 - - 0 0 - 1.145 1.096 1.161 - - 0 - 0.00%
2024-02-20 0 0.710 0.670 0.710 0.710 0.710 64,000 45,440 0.7100 1.145 1.080 1.145 1.145 1.145 39,698 1.1446 0.00%
2024-02-19 0 0.710 0.680 0.710 - - 0 0 - 1.145 1.096 1.145 - - 0 - 0.00%
2024-02-16 0 0.710 0.650 0.710 - - 0 0 - 1.145 1.048 1.145 - - 0 - 0.00%
2024-02-15 0 0.710 0.650 0.710 - - 0 0 - 1.145 1.048 1.145 - - 0 - 0.00%
2024-02-14 0 0.710 0.650 0.720 - - 0 0 - 1.145 1.048 1.161 - - 0 - 0.00%
2024-02-09 0 0.710 0.660 0.710 - - 0 0 - 1.145 1.064 1.145 - - 0 - 0.00%
2024-02-08 0 0.710 0.670 0.710 0.680 0.710 24,000 16,440 0.6850 1.145 1.080 1.145 1.096 1.145 14,887 1.1043 4.41%
2024-02-07 0 0.680 0.650 0.680 0.680 0.680 80,000 54,400 0.6800 1.096 1.048 1.096 1.096 1.096 49,623 1.0963 0.00%
2024-02-06 0 0.680 0.650 0.700 0.680 0.680 100,000 68,000 0.6800 1.096 1.048 1.129 1.096 1.096 62,028 1.0963 0.00%
2024-02-05 0 0.680 0.650 0.680 - - 0 0 - 1.096 1.048 1.096 - - 0 - 0.00%
2024-02-02 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 1.096 1.064 1.096 1.096 1.096 62,028 1.0963 -1.45%
2024-02-01 0 0.690 0.660 0.690 - - 0 0 - 1.112 1.064 1.112 - - 0 - 0.00%
2024-01-31 0 0.690 0.670 0.690 - - 0 0 - 1.112 1.080 1.112 - - 0 - 0.00%
2024-01-30 0 0.690 0.660 0.690 - - 0 0 - 1.112 1.064 1.112 - - 0 - 0.00%
2024-01-29 0 0.690 0.660 0.690 - - 0 0 - 1.112 1.064 1.112 - - 0 - 0.00%
2024-01-26 0 0.690 0.650 0.690 0.690 0.700 60,000 41,680 0.6947 1.112 1.048 1.112 1.112 1.129 37,217 1.1199 -1.43%
2024-01-25 0 0.700 0.670 0.700 0.700 0.700 32,000 22,400 0.7000 1.129 1.080 1.129 1.129 1.129 19,849 1.1285 0.00%
2024-01-24 0 0.700 0.670 0.700 0.700 0.700 32,000 22,400 0.7000 1.129 1.080 1.129 1.129 1.129 19,849 1.1285 4.48%
2024-01-23 0 0.670 0.650 0.710 - - 0 0 - 1.080 1.048 1.145 - - 0 - 0.00%
2024-01-22 0 0.670 0.670 0.700 - - 0 0 - 1.080 1.080 1.129 - - 0 - 0.00%
2024-01-19 0 0.670 0.670 0.710 - - 0 0 - 1.080 1.080 1.145 - - 0 - 4.69%
2024-01-18 0 0.640 0.620 0.710 0.620 0.740 184,000 118,080 0.6417 1.032 1.000 1.145 1.000 1.193 114,132 1.0346 -8.57%
2024-01-17 0 0.700 0.650 0.710 - - 0 0 - 1.129 1.048 1.145 - - 0 - 0.00%
2024-01-16 0 0.700 0.660 0.710 - - 0 0 - 1.129 1.064 1.145 - - 0 - 0.00%
2024-01-15 0 0.700 0.660 0.720 - - 0 0 - 1.129 1.064 1.161 - - 0 - 0.00%
2024-01-12 0 0.700 0.660 0.720 - - 0 0 - 1.129 1.064 1.161 - - 0 - 0.00%
2024-01-11 0 0.700 0.650 0.740 0.700 0.700 16,000 11,200 0.7000 1.129 1.048 1.193 1.129 1.129 9,925 1.1285 1.45%
2024-01-10 0 0.690 0.660 0.690 - - 0 0 - 1.112 1.064 1.112 - - 0 - 0.00%
2024-01-09 0 0.690 0.660 0.740 - - 0 0 - 1.112 1.064 1.193 - - 0 - 0.00%
2024-01-08 0 0.690 0.650 0.720 - - 0 0 - 1.112 1.048 1.161 - - 0 - 0.00%
2024-01-05 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 1.112 1.080 1.112 1.112 1.112 7,443 1.1124 1.47%
2024-01-04 0 0.680 0.650 0.680 0.660 0.680 248,000 165,520 0.6674 1.096 1.048 1.096 1.064 1.096 153,830 1.0760 0.00%
2024-01-03 0 0.680 0.670 0.680 0.680 0.680 104,000 70,720 0.6800 1.096 1.080 1.096 1.096 1.096 64,510 1.0963 0.00%
2024-01-02 0 0.680 0.670 0.680 0.680 0.750 88,000 61,000 0.6932 1.096 1.080 1.096 1.096 1.209 54,585 1.1175 0.00%
2023-12-29 0 0.680 0.660 0.720 0.680 0.680 244,000 165,920 0.6800 1.096 1.064 1.161 1.096 1.096 151,349 1.0963 0.00%
2023-12-28 0 0.680 0.680 0.720 - - 0 0 - 1.096 1.096 1.161 - - 0 - 3.03%
2023-12-27 0 0.660 0.660 0.700 - - 16,000 10,080 0.6300 1.064 1.064 1.129 - - 9,925 1.0157 4.76%
2023-12-22 0 0.630 0.600 0.630 - - 0 0 - 1.016 0.967 1.016 - - 0 - -3.08%
2023-12-21 0 0.650 0.600 0.650 0.630 0.650 16,000 10,200 0.6375 1.048 0.967 1.048 1.016 1.048 9,925 1.0278 0.00%
2023-12-20 0 0.650 0.600 0.650 - - 0 0 - 1.048 0.967 1.048 - - 0 - 0.00%
2023-12-19 0 0.650 0.590 0.650 0.640 0.650 16,000 10,360 0.6475 1.048 0.951 1.048 1.032 1.048 9,925 1.0439 0.00%
2023-12-18 0 0.650 0.620 0.650 0.610 0.650 76,000 49,240 0.6479 1.048 1.000 1.048 0.983 1.048 47,142 1.0445 0.00%
2023-12-15 0 0.650 0.610 0.640 0.620 0.650 308,000 196,680 0.6386 1.048 0.983 1.032 1.000 1.048 191,047 1.0295 3.17%
2023-12-14 0 0.630 0.620 0.640 0.620 0.630 140,000 87,880 0.6277 1.016 1.000 1.032 1.000 1.016 86,840 1.0120 -3.08%
2023-12-13 0 0.650 0.570 0.650 - - 0 0 - 1.048 0.919 1.048 - - 0 - 0.00%
2023-12-12 0 0.650 0.590 0.650 - - 0 0 - 1.048 0.951 1.048 - - 0 - 0.00%
2023-12-11 0 0.650 0.590 0.650 - - 0 0 - 1.048 0.951 1.048 - - 0 - 0.00%
2023-12-08 0 0.650 0.590 0.650 - - 0 0 - 1.048 0.951 1.048 - - 0 - 0.00%
2023-12-07 0 0.650 0.610 0.650 0.650 0.650 4,000 2,600 0.6500 1.048 0.983 1.048 1.048 1.048 2,481 1.0479 4.84%
2023-12-06 0 0.620 0.600 0.670 - - 0 0 - 1.000 0.967 1.080 - - 0 - 0.00%
2023-12-05 0 0.620 0.580 0.670 - - 0 0 - 1.000 0.935 1.080 - - 0 - 0.00%
2023-12-04 0 0.620 0.580 0.660 0.600 0.620 68,000 41,400 0.6088 1.000 0.935 1.064 0.967 1.000 42,179 0.9815 3.33%
2023-12-01 0 0.600 0.580 0.600 0.600 0.600 60,000 36,000 0.6000 0.967 0.935 0.967 0.967 0.967 37,217 0.9673 3.45%
2023-11-30 0 0.580 0.580 0.600 0.580 0.600 220,000 131,920 0.5996 0.935 0.935 0.967 0.935 0.967 136,462 0.9667 -3.33%
2023-11-29 0 0.600 0.560 0.600 0.600 0.630 48,000 29,800 0.6208 0.967 0.903 0.967 0.967 1.016 29,774 1.0009 -6.25%
2023-11-28 0 0.640 0.630 0.660 - - 0 0 - 1.032 1.016 1.064 - - 0 - 0.00%
2023-11-27 0 0.640 0.630 0.660 - - 0 0 - 1.032 1.016 1.064 - - 0 - 0.00%
2023-11-24 0 0.640 0.630 0.660 - - 0 0 - 1.032 1.016 1.064 - - 0 - 0.00%
2023-11-23 0 0.640 0.630 0.660 - - 0 0 - 1.032 1.016 1.064 - - 0 - 0.00%
2023-11-22 0 0.640 0.630 0.660 - - 0 0 - 1.032 1.016 1.064 - - 0 - 0.00%
2023-11-21 0 0.640 0.640 0.660 - - 0 0 - 1.032 1.032 1.064 - - 0 - 0.00%
2023-11-20 0 0.640 0.630 0.660 - - 0 0 - 1.032 1.016 1.064 - - 0 - 0.00%
2023-11-17 0 0.640 0.630 0.660 0.630 0.640 16,000 10,120 0.6325 1.032 1.016 1.064 1.016 1.032 9,925 1.0197 1.59%
2023-11-16 0 0.630 0.630 0.640 - - 0 0 - 1.016 1.016 1.032 - - 0 - 0.00%
2023-11-15 0 0.630 0.630 0.640 0.620 0.630 80,000 49,640 0.6205 1.016 1.016 1.032 1.000 1.016 49,623 1.0003 -1.56%
2023-11-14 0 0.640 0.620 0.640 - - 0 0 - 1.032 1.000 1.032 - - 0 - 0.00%
2023-11-13 0 0.640 0.620 0.640 - - 0 0 - 1.032 1.000 1.032 - - 0 - 0.00%
2023-11-10 0 0.640 0.620 0.640 - - 0 0 - 1.032 1.000 1.032 - - 0 - 0.00%
2023-11-09 0 0.640 0.620 0.660 - - 0 0 - 1.032 1.000 1.064 - - 0 - 0.00%
2023-11-08 0 0.640 0.620 0.650 0.640 0.640 8,000 5,120 0.6400 1.032 1.000 1.048 1.032 1.032 4,962 1.0318 3.23%
2023-11-07 0 0.620 0.620 0.640 0.620 0.620 28,000 17,360 0.6200 1.000 1.000 1.032 1.000 1.000 17,368 0.9995 0.00%
2023-11-06 0 0.620 0.620 0.640 - - 0 0 - 1.000 1.000 1.032 - - 0 - 0.00%
2023-11-03 0 0.620 0.620 0.640 0.620 0.650 40,000 25,160 0.6290 1.000 1.000 1.032 1.000 1.048 24,811 1.0141 -3.12%
2023-11-02 0 0.640 0.620 0.640 - - 0 0 - 1.032 1.000 1.032 - - 0 - 0.00%
2023-11-01 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 1.032 1.000 1.032 1.032 1.032 2,481 1.0318 3.23%
2023-10-31 0 0.620 0.620 0.630 0.620 0.730 516,000 350,000 0.6783 1.000 1.000 1.016 1.000 1.177 320,067 1.0935 -3.12%
2023-10-30 0 0.640 0.630 0.660 0.620 0.640 32,000 20,000 0.6250 1.032 1.016 1.064 1.000 1.032 19,849 1.0076 3.23%
2023-10-27 0 0.620 0.620 0.630 0.620 0.640 36,000 22,480 0.6244 1.000 1.000 1.016 1.000 1.032 22,330 1.0067 -4.62%
2023-10-26 0 0.650 0.640 0.650 - - 0 0 - 1.048 1.032 1.048 - - 0 - -1.52%
2023-10-25 0 0.660 0.640 0.660 0.660 0.660 12,000 7,920 0.6600 1.064 1.032 1.064 1.064 1.064 7,443 1.0640 0.00%
2023-10-24 0 0.660 0.640 0.660 - - 0 0 - 1.064 1.032 1.064 - - 0 - 0.00%
2023-10-20 0 0.660 0.630 0.660 - - 0 0 - 1.064 1.016 1.064 - - 0 - 0.00%
2023-10-19 0 0.660 0.630 0.660 0.660 0.660 24,000 15,840 0.6600 1.064 1.016 1.064 1.064 1.064 14,887 1.0640 1.54%
2023-10-18 0 0.650 0.630 0.660 - - 0 0 - 1.048 1.016 1.064 - - 0 - 0.00%
2023-10-17 0 0.650 0.630 0.660 - - 0 0 - 1.048 1.016 1.064 - - 0 - 0.00%
2023-10-16 0 0.650 0.630 0.660 - - 0 0 - 1.048 1.016 1.064 - - 0 - 0.00%
2023-10-13 0 0.650 0.620 0.660 - - 0 0 - 1.048 1.000 1.064 - - 0 - 0.00%
2023-10-12 0 0.650 0.620 0.660 - - 0 0 - 1.048 1.000 1.064 - - 0 - 0.00%
2023-10-11 0 0.650 0.620 0.660 - - 0 0 - 1.048 1.000 1.064 - - 0 - 0.00%
2023-10-10 0 0.650 0.640 0.660 - - 0 0 - 1.048 1.032 1.064 - - 0 - 0.00%
2023-10-09 0 0.650 0.630 0.660 - - 0 0 - 1.048 1.016 1.064 - - 0 - 0.00%
2023-10-06 0 0.650 0.630 0.660 0.650 0.650 4,000 2,600 0.6500 1.048 1.016 1.064 1.048 1.048 2,481 1.0479 0.00%
2023-10-05 0 0.650 0.630 0.650 0.620 0.650 16,000 10,040 0.6275 1.048 1.016 1.048 1.000 1.048 9,925 1.0116 0.00%
2023-10-04 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 1.048 1.000 1.048 1.048 1.048 2,481 1.0479 4.84%
2023-10-03 0 0.620 0.620 0.650 0.620 0.650 112,000 70,400 0.6286 1.000 1.000 1.048 1.000 1.048 69,472 1.0134 -1.59%
2023-09-29 0 0.630 0.630 0.650 0.630 0.740 184,000 124,840 0.6785 1.016 1.016 1.048 1.016 1.193 114,132 1.0938 -4.55%
2023-09-28 0 0.660 0.630 0.660 0.650 0.660 8,000 5,240 0.6550 1.064 1.016 1.064 1.048 1.064 4,962 1.0560 4.76%
2023-09-27 0 0.630 0.630 0.660 0.630 0.640 16,000 10,160 0.6350 1.016 1.016 1.064 1.016 1.032 9,925 1.0237 -3.08%
2023-09-26 0 0.650 0.650 0.660 0.640 0.660 28,000 18,080 0.6457 1.048 1.048 1.064 1.032 1.064 17,368 1.0410 1.56%
2023-09-25 0 0.640 0.630 0.670 0.620 0.640 28,000 17,560 0.6271 1.032 1.016 1.080 1.000 1.032 17,368 1.0111 -1.54%
2023-09-22 0 0.650 0.650 0.660 - - 0 0 - 1.048 1.048 1.064 - - 0 - 0.00%
2023-09-21 0 0.650 0.640 0.650 - - 0 0 - 1.048 1.032 1.048 - - 0 - 0.00%
2023-09-20 0 0.650 0.630 0.660 0.630 0.650 24,000 15,360 0.6400 1.048 1.016 1.064 1.016 1.048 14,887 1.0318 -1.52%
2023-09-19 0 0.660 0.660 0.670 0.630 0.640 56,000 35,360 0.6314 1.064 1.064 1.080 1.016 1.032 34,736 1.0180 0.00%
2023-09-18 0 0.660 0.650 0.660 - - 0 0 - 1.064 1.048 1.064 - - 0 - 0.00%
2023-09-15 0 0.660 0.630 0.660 - - 0 0 - 1.064 1.016 1.064 - - 0 - 0.00%
2023-09-14 0 0.660 0.630 0.660 - - 0 0 - 1.064 1.016 1.064 - - 0 - 0.00%
2023-09-13 0 0.660 0.640 0.670 - - 0 0 - 1.064 1.032 1.080 - - 0 - 0.00%
2023-09-12 0 0.660 0.640 0.680 - - 0 0 - 1.064 1.032 1.096 - - 0 - 0.00%
2023-09-11 0 0.660 0.640 0.680 - - 0 0 - 1.064 1.032 1.096 - - 0 - 0.00%
2023-09-07 0 0.660 0.640 0.680 - - 0 0 - 1.064 1.032 1.096 - - 0 - 0.00%
2023-09-06 0 0.660 0.660 0.680 0.660 0.660 60,000 39,600 0.6600 1.064 1.064 1.096 1.064 1.064 37,217 1.0640 0.00%
2023-09-05 0 0.660 0.650 0.660 - - 0 0 - 1.064 1.048 1.064 - - 0 - 0.00%
2023-09-04 0 0.660 0.650 0.660 0.650 0.660 12,000 7,840 0.6533 1.064 1.048 1.064 1.048 1.064 7,443 1.0533 1.54%
2023-08-31 0 0.650 0.630 0.640 0.620 0.680 50,500 32,700 0.6475 1.048 1.016 1.032 1.000 1.096 31,324 1.0439 0.00%
2023-08-30 0 0.650 0.640 0.680 - - 0 0 - 1.048 1.032 1.096 - - 0 - 0.00%
2023-08-29 0 0.650 0.650 0.690 0.630 0.670 752,000 483,080 0.6424 1.048 1.048 1.112 1.016 1.080 466,454 1.0356 -2.99%
2023-08-28 0 0.670 0.650 0.680 0.670 0.680 8,000 5,400 0.6750 1.080 1.048 1.096 1.080 1.096 4,962 1.0882 -1.47%
2023-08-25 0 0.680 0.650 0.690 0.650 0.670 32,000 21,200 0.6625 1.096 1.048 1.112 1.048 1.080 19,849 1.0681 0.00%
2023-08-24 0 0.680 0.670 0.690 0.680 0.680 4,000 2,720 0.6800 1.096 1.080 1.112 1.096 1.096 2,481 1.0963 -1.45%
2023-08-23 0 0.690 0.620 0.660 0.650 0.720 348,000 232,160 0.6671 1.112 1.000 1.064 1.048 1.161 215,859 1.0755 -4.17%
2023-08-22 0 0.720 0.710 0.740 - - 0 0 - 1.161 1.145 1.193 - - 0 - 0.00%
2023-08-21 0 0.720 0.720 0.750 - - 0 0 - 1.161 1.161 1.209 - - 0 - 0.00%
2023-08-18 0 0.720 0.690 0.720 0.690 0.720 264,000 185,600 0.7030 1.161 1.112 1.161 1.112 1.161 163,755 1.1334 -1.37%
2023-08-17 0 0.730 0.720 0.730 0.730 0.730 120,000 87,600 0.7300 1.177 1.161 1.177 1.177 1.177 74,434 1.1769 -1.35%
2023-08-16 0 0.740 0.730 0.770 - - 0 0 - 1.193 1.177 1.241 - - 0 - 0.00%
2023-08-15 0 0.740 0.740 0.760 - - 0 0 - 1.193 1.193 1.225 - - 0 - 2.78%
2023-08-14 0 0.720 0.720 0.770 0.700 0.720 36,000 25,400 0.7056 1.161 1.161 1.241 1.129 1.161 22,330 1.1375 -5.26%
2023-08-11 0 0.760 0.710 0.760 - - 0 0 - 1.225 1.145 1.225 - - 0 - -1.30%
2023-08-10 0 0.770 0.720 0.770 - - 0 0 - 1.241 1.161 1.241 - - 0 - 0.00%
2023-08-09 0 0.770 0.720 0.770 - - 0 0 - 1.241 1.161 1.241 - - 0 - 0.00%
2023-08-08 0 0.770 0.700 0.770 - - 0 0 - 1.241 1.129 1.241 - - 0 - 0.00%
2023-08-07 0 0.770 0.720 0.780 - - 0 0 - 1.241 1.161 1.257 - - 0 - 0.00%
2023-08-04 0 0.770 0.720 0.770 - - 0 0 - 1.241 1.161 1.241 - - 0 - 0.00%
2023-08-03 0 0.770 0.730 0.770 0.740 0.780 28,000 21,360 0.7629 1.241 1.177 1.241 1.193 1.257 17,368 1.2299 2.67%
2023-08-02 0 0.750 0.730 0.750 - - 0 0 - 1.209 1.177 1.209 - - 0 - 0.00%
2023-08-01 0 0.750 0.730 0.770 - - 0 0 - 1.209 1.177 1.241 - - 0 - 0.00%
2023-07-31 0 0.750 0.730 0.840 - - 0 0 - 1.209 1.177 1.354 - - 0 - 0.00%
2023-07-28 0 0.750 0.720 0.760 0.730 0.750 12,000 8,840 0.7367 1.209 1.161 1.225 1.177 1.209 7,443 1.1876 -1.32%
2023-07-27 0 0.760 0.730 0.760 - - 0 0 - 1.225 1.177 1.225 - - 0 - 0.00%
2023-07-26 0 0.760 0.730 0.760 0.720 0.770 16,000 11,800 0.7375 1.225 1.177 1.225 1.161 1.241 9,925 1.1890 0.00%
2023-07-25 0 0.760 0.720 0.760 0.720 0.770 28,000 20,560 0.7343 1.225 1.161 1.225 1.161 1.241 17,368 1.1838 4.11%
2023-07-24 0 0.730 0.720 0.770 - - 0 0 - 1.177 1.161 1.241 - - 0 - 0.00%
2023-07-21 0 0.730 0.720 0.730 0.730 0.780 60,000 46,040 0.7673 1.177 1.161 1.177 1.177 1.257 37,217 1.2371 0.00%
2023-07-20 0 0.730 0.710 0.730 - - 0 0 - 1.177 1.145 1.177 - - 0 - 0.00%
2023-07-19 0 0.730 0.720 0.730 0.730 0.730 12,000 8,760 0.7300 1.177 1.161 1.177 1.177 1.177 7,443 1.1769 0.00%
2023-07-18 0 0.730 0.710 0.790 - - 0 0 - 1.177 1.145 1.274 - - 0 - 0.00%
2023-07-14 0 0.730 0.720 0.730 0.790 0.790 4,000 3,160 0.7900 1.177 1.161 1.177 1.274 1.274 2,481 1.2736 0.00%
2023-07-13 0 0.730 0.700 0.790 0.730 0.730 4,000 2,920 0.7300 1.177 1.129 1.274 1.177 1.177 2,481 1.1769 0.00%
2023-07-12 0 0.730 0.720 0.730 0.730 0.730 4,000 2,920 0.7300 1.177 1.161 1.177 1.177 1.177 2,481 1.1769 -3.95%
2023-07-11 0 0.760 0.710 0.790 0.690 0.760 220,000 165,040 0.7502 1.225 1.145 1.274 1.112 1.225 136,462 1.2094 10.14%
2023-07-10 0 0.690 0.680 0.690 0.680 0.700 36,000 24,920 0.6922 1.112 1.096 1.112 1.096 1.129 22,330 1.1160 -4.17%
2023-07-07 0 0.720 0.700 0.730 - - 0 0 - 1.161 1.129 1.177 - - 0 - 0.00%
2023-07-06 0 0.720 0.700 0.730 - - 0 0 - 1.161 1.129 1.177 - - 0 - 0.00%
2023-07-05 0 0.720 0.700 0.730 - - 0 0 - 1.161 1.129 1.177 - - 0 - 0.00%
2023-07-04 0 0.720 0.700 0.730 - - 0 0 - 1.161 1.129 1.177 - - 0 - 0.00%
2023-07-03 0 0.720 0.700 0.730 - - 0 0 - 1.161 1.129 1.177 - - 0 - 0.00%
2023-06-30 0 0.720 0.690 0.720 - - 0 0 - 1.161 1.112 1.161 - - 0 - 0.00%
2023-06-29 0 0.720 0.700 0.720 - - 0 0 - 1.161 1.129 1.161 - - 0 - -1.37%
2023-06-28 0 0.730 0.680 0.730 0.660 0.730 500,000 348,600 0.6972 1.177 1.096 1.177 1.064 1.177 310,142 1.1240 1.39%
2023-06-27 0 0.720 0.700 0.730 - - 0 0 - 1.161 1.129 1.177 - - 0 - 0.00%
2023-06-26 0 0.720 0.710 0.730 - - 0 0 - 1.161 1.145 1.177 - - 0 - 0.00%
2023-06-23 0 0.720 0.710 0.730 - - 0 0 - 1.161 1.145 1.177 - - 0 - 0.00%
2023-06-21 0 0.720 0.710 0.730 0.720 0.720 8,000 5,760 0.7200 1.161 1.145 1.177 1.161 1.161 4,962 1.1608 0.00%
2023-06-20 0 0.720 0.700 0.720 0.700 0.730 92,000 66,960 0.7278 1.161 1.129 1.161 1.129 1.177 57,066 1.1734 4.35%
2023-06-19 0 0.690 0.690 0.700 - - 0 0 - 1.112 1.112 1.129 - - 0 - 2.99%
2023-06-16 0 0.670 0.670 0.700 0.660 0.710 108,000 72,160 0.6681 1.080 1.080 1.129 1.064 1.145 66,991 1.0772 -5.63%
2023-06-15 0 0.710 0.710 0.730 - - 0 0 - 1.145 1.145 1.177 - - 0 - 0.00%
2023-06-14 0 0.710 0.710 0.730 - - 0 0 - 1.145 1.145 1.177 - - 0 - 1.43%
2023-06-13 0 0.700 0.680 0.730 - - 0 0 - 1.129 1.096 1.177 - - 0 - 0.00%
2023-06-12 0 0.700 0.670 0.730 0.690 0.700 64,000 44,760 0.6994 1.129 1.080 1.177 1.112 1.129 39,698 1.1275 3.55%
2023-06-09 0 0.700 0.680 0.710 - - 0 0 - 1.090 1.059 1.105 - - 0 - 0.00%
2023-06-08 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 1.090 1.059 1.090 1.090 1.090 2,569 1.0898 1.45%
2023-06-07 0 0.690 0.680 0.710 0.690 0.710 220,000 152,960 0.6953 1.074 1.059 1.105 1.074 1.105 141,307 1.0825 -4.17%
2023-06-06 0 0.720 0.710 0.730 0.690 0.730 28,000 20,240 0.7229 1.121 1.105 1.137 1.074 1.137 17,985 1.1254 0.00%
2023-06-05 0 0.720 0.720 0.730 0.720 0.720 4,000 2,880 0.7200 1.121 1.121 1.137 1.121 1.121 2,569 1.1210 0.00%
2023-06-02 0 0.720 0.690 0.730 - - 0 0 - 1.121 1.074 1.137 - - 0 - 0.00%
2023-06-01 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 1.121 1.090 1.121 1.121 1.121 7,708 1.1210 0.00%
2023-05-31 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 1.121 1.074 1.121 1.121 1.121 2,569 1.1210 -1.37%
2023-05-30 0 0.730 0.690 0.730 - - 0 0 - 1.137 1.074 1.137 - - 0 - 0.00%
2023-05-29 0 0.730 0.690 0.730 - - 0 0 - 1.137 1.074 1.137 - - 0 - 0.00%
2023-05-25 0 0.730 0.690 0.730 - - 0 0 - 1.137 1.074 1.137 - - 0 - 0.00%
2023-05-24 0 0.730 0.690 0.730 - - 0 0 - 1.137 1.074 1.137 - - 0 - 0.00%
2023-05-23 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 1.137 1.090 1.137 1.137 1.137 2,569 1.1365 0.00%
2023-05-22 0 0.730 0.700 0.730 - - 0 0 - 1.137 1.090 1.137 - - 0 - 0.00%
2023-05-19 0 0.730 0.700 0.730 - - 0 0 - 1.137 1.090 1.137 - - 0 - 0.00%
2023-05-18 0 0.730 0.700 0.730 - - 0 0 - 1.137 1.090 1.137 - - 0 - 0.00%
2023-05-17 0 0.730 0.700 0.730 - - 0 0 - 1.137 1.090 1.137 - - 0 - 0.00%
2023-05-16 0 0.730 0.700 0.730 - - 0 0 - 1.137 1.090 1.137 - - 0 - 0.00%
2023-05-15 0 0.730 0.690 0.730 - - 0 0 - 1.137 1.074 1.137 - - 0 - 0.00%
2023-05-12 0 0.730 0.690 0.730 - - 0 0 - 1.137 1.074 1.137 - - 0 - 0.00%
2023-05-11 0 0.730 0.700 0.730 - - 0 0 - 1.137 1.090 1.137 - - 0 - 0.00%
2023-05-10 0 0.730 0.700 0.730 - - 0 0 - 1.137 1.090 1.137 - - 0 - 0.00%
2023-05-09 0 0.730 0.700 0.730 0.730 0.730 24,000 17,520 0.7300 1.137 1.090 1.137 1.137 1.137 15,415 1.1365 1.39%
2023-05-08 0 0.720 0.700 0.730 - - 0 0 - 1.121 1.090 1.137 - - 0 - 0.00%
2023-05-05 0 0.720 0.700 0.730 - - 0 0 - 1.121 1.090 1.137 - - 0 - 0.00%
2023-05-04 0 0.720 0.690 0.730 0.700 0.730 36,000 26,120 0.7256 1.121 1.074 1.137 1.090 1.137 23,123 1.1296 -1.37%
2023-05-03 0 0.730 0.690 0.730 0.680 0.730 28,000 20,160 0.7200 1.137 1.074 1.137 1.059 1.137 17,985 1.1210 0.00%
2023-05-02 0 0.730 0.680 0.730 - - 0 0 - 1.137 1.059 1.137 - - 0 - 0.00%
2023-04-28 0 0.730 0.680 0.730 - - 0 0 - 1.137 1.059 1.137 - - 0 - 0.00%
2023-04-27 0 0.730 0.680 0.730 0.700 0.730 28,000 20,200 0.7214 1.137 1.059 1.137 1.090 1.137 17,985 1.1232 4.29%
2023-04-26 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 1.090 1.059 1.090 1.090 1.090 12,846 1.0898 0.00%
2023-04-25 0 0.700 0.680 0.700 - - 0 0 - 1.090 1.059 1.090 - - 0 - 0.00%
2023-04-24 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 1.090 1.059 1.090 1.090 1.090 2,569 1.0898 0.00%
2023-04-21 0 0.700 0.680 0.700 - - 0 0 - 1.090 1.059 1.090 - - 0 - 0.00%
2023-04-20 0 0.700 0.680 0.700 - - 0 0 - 1.090 1.059 1.090 - - 0 - 0.00%
2023-04-19 0 0.700 0.680 0.700 - - 0 0 - 1.090 1.059 1.090 - - 0 - 0.00%
2023-04-18 0 0.700 0.680 0.700 - - 0 0 - 1.090 1.059 1.090 - - 0 - 0.00%
2023-04-17 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 1.090 1.059 1.090 1.090 1.090 12,846 1.0898 0.00%
2023-04-14 0 0.700 0.690 0.700 - - 0 0 - 1.090 1.074 1.090 - - 0 - 0.00%
2023-04-13 0 0.700 0.690 0.700 0.680 0.700 112,000 76,680 0.6846 1.090 1.074 1.090 1.059 1.090 71,938 1.0659 0.00%
2023-04-12 0 0.700 0.690 0.700 - - 0 0 - 1.090 1.074 1.090 - - 0 - 0.00%
2023-04-11 0 0.700 0.680 0.710 0.680 0.710 32,000 22,280 0.6963 1.090 1.059 1.105 1.059 1.105 20,554 1.0840 -1.41%
2023-04-06 0 0.710 0.690 0.710 - - 0 0 - 1.105 1.074 1.105 - - 0 - 0.00%
2023-04-04 0 0.710 0.680 0.720 0.680 0.720 20,000 14,160 0.7080 1.105 1.059 1.121 1.059 1.121 12,846 1.1023 1.43%
2023-04-03 0 0.700 0.680 0.730 0.700 0.700 28,000 19,600 0.7000 1.090 1.059 1.137 1.090 1.090 17,985 1.0898 0.00%
2023-03-31 0 0.700 0.680 0.700 - - 0 0 - 1.090 1.059 1.090 - - 0 - 0.00%
2023-03-30 0 0.700 0.680 0.700 - - 0 0 - 1.090 1.059 1.090 - - 0 - 0.00%
2023-03-29 0 0.700 0.680 0.730 - - 0 0 - 1.090 1.059 1.137 - - 0 - 0.00%
2023-03-28 0 0.700 0.680 0.730 - - 0 0 - 1.090 1.059 1.137 - - 0 - 0.00%
2023-03-27 0 0.700 0.680 0.730 - - 0 0 - 1.090 1.059 1.137 - - 0 - 0.00%
2023-03-24 0 0.700 0.700 0.730 - - 0 0 - 1.090 1.090 1.137 - - 0 - 0.00%
2023-03-23 0 0.700 0.690 0.730 - - 0 0 - 1.090 1.074 1.137 - - 0 - 0.00%
2023-03-22 0 0.700 0.700 0.730 - - 0 0 - 1.090 1.090 1.137 - - 0 - 0.00%
2023-03-21 0 0.700 0.680 0.730 - - 0 0 - 1.090 1.059 1.137 - - 0 - 0.00%
2023-03-20 0 0.700 0.680 0.730 - - 0 0 - 1.090 1.059 1.137 - - 0 - 0.00%
2023-03-17 0 0.700 0.700 0.730 0.670 0.730 108,000 77,960 0.7219 1.090 1.090 1.137 1.043 1.137 69,369 1.1238 -4.11%
2023-03-16 0 0.730 0.680 0.730 - - 0 0 - 1.137 1.059 1.137 - - 0 - 0.00%
2023-03-15 0 0.730 0.690 0.730 0.670 0.730 152,000 109,920 0.7232 1.137 1.074 1.137 1.043 1.137 97,630 1.1259 2.82%
2023-03-14 0 0.710 0.710 0.730 0.680 0.730 20,000 14,080 0.7040 1.105 1.105 1.137 1.059 1.137 12,846 1.0961 -1.39%
2023-03-13 0 0.720 0.700 0.730 0.720 0.720 12,000 8,640 0.7200 1.121 1.090 1.137 1.121 1.121 7,708 1.1210 -1.37%
2023-03-10 0 0.730 0.720 0.730 - - 0 0 - 1.137 1.121 1.137 - - 0 - 0.00%
2023-03-09 0 0.730 0.720 0.730 - - 0 0 - 1.137 1.121 1.137 - - 0 - 0.00%
2023-03-08 0 0.730 0.720 0.730 0.720 0.730 44,000 31,840 0.7236 1.137 1.121 1.137 1.121 1.137 28,261 1.1266 0.00%
2023-03-07 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 1.137 1.121 1.152 1.137 1.137 12,846 1.1365 -1.35%
2023-03-06 0 0.740 0.730 0.740 - - 4,000 2,960 0.7400 1.152 1.137 1.152 - - 2,569 1.1521 0.00%
2023-03-03 0 0.740 0.720 0.740 - - 0 0 - 1.152 1.121 1.152 - - 0 - -2.63%
2023-03-02 0 0.760 0.750 0.760 0.760 0.770 72,000 55,280 0.7678 1.183 1.168 1.183 1.183 1.199 46,246 1.1953 -1.30%
2023-03-01 0 0.770 0.750 0.770 0.750 0.770 152,000 116,040 0.7634 1.199 1.168 1.199 1.168 1.199 97,630 1.1886 0.00%
2023-02-28 0 0.770 0.750 0.770 0.750 0.770 188,000 143,160 0.7615 1.199 1.168 1.199 1.168 1.199 120,754 1.1856 1.32%
2023-02-27 0 0.760 0.720 0.760 0.760 0.770 44,000 33,560 0.7627 1.183 1.121 1.183 1.183 1.199 28,261 1.1875 6.00%
2023-02-24 0 0.760 0.760 0.780 0.760 0.770 184,000 142,080 0.7722 1.116 1.116 1.146 1.116 1.131 125,272 1.1342 -1.30%
2023-02-23 0 0.770 0.760 0.770 - - 0 0 - 1.131 1.116 1.131 - - 0 - 0.00%
2023-02-22 0 0.770 0.770 0.780 0.770 0.770 44,000 33,880 0.7700 1.131 1.131 1.146 1.131 1.131 29,956 1.1310 0.00%
2023-02-21 0 0.770 0.760 0.770 0.770 0.770 108,000 83,160 0.7700 1.131 1.116 1.131 1.131 1.131 73,529 1.1310 0.00%
2023-02-20 0 0.770 0.760 0.770 0.770 0.770 20,000 15,400 0.7700 1.131 1.116 1.131 1.131 1.131 13,617 1.1310 0.00%
2023-02-17 0 0.770 0.760 0.770 - - 0 0 - 1.131 1.116 1.131 - - 0 - 0.00%
2023-02-16 0 0.770 0.760 0.770 0.770 0.770 44,000 34,240 0.7782 1.131 1.116 1.131 1.131 1.131 29,956 1.1430 0.00%
2023-02-15 0 0.770 0.750 0.770 0.770 0.770 44,000 33,880 0.7700 1.131 1.102 1.131 1.131 1.131 29,956 1.1310 0.00%
2023-02-14 0 0.770 0.760 0.770 0.760 0.770 24,000 18,400 0.7667 1.131 1.116 1.131 1.116 1.131 16,340 1.1261 1.32%
2023-02-13 0 0.760 0.760 0.770 0.750 0.770 29,250 22,340 0.7638 1.116 1.116 1.131 1.102 1.131 19,914 1.1218 -1.30%
2023-02-10 0 0.770 0.760 0.770 0.760 0.770 144,000 110,400 0.7667 1.131 1.116 1.131 1.116 1.131 98,039 1.1261 1.32%
2023-02-09 0 0.760 0.750 0.760 0.750 0.760 48,000 36,160 0.7533 1.116 1.102 1.116 1.102 1.116 32,680 1.1065 1.33%
2023-02-08 0 0.750 0.750 0.770 - - 40,000 30,000 0.7500 1.102 1.102 1.131 - - 27,233 1.1016 0.00%
2023-02-07 0 0.750 0.730 0.760 - - 0 0 - 1.102 1.072 1.116 - - 0 - 0.00%
2023-02-06 0 0.750 0.730 0.750 - - 0 0 - 1.102 1.072 1.102 - - 0 - 0.00%
2023-02-03 0 0.750 0.730 0.750 - - 0 0 - 1.102 1.072 1.102 - - 0 - 0.00%
2023-02-02 0 0.750 0.730 0.750 - - 0 0 - 1.102 1.072 1.102 - - 0 - 0.00%
2023-02-01 0 0.750 0.730 0.750 - - 0 0 - 1.102 1.072 1.102 - - 0 - 0.00%
2023-01-31 0 0.750 0.720 0.750 0.730 0.750 272,000 202,200 0.7434 1.102 1.058 1.102 1.072 1.102 185,185 1.0919 4.17%
2023-01-30 0 0.720 0.720 0.750 - - 0 0 - 1.058 1.058 1.102 - - 0 - 0.00%
2023-01-27 0 0.720 0.710 0.740 - - 0 0 - 1.058 1.043 1.087 - - 0 - 0.00%
2023-01-26 0 0.720 0.720 0.730 0.700 0.700 120,000 84,000 0.7000 1.058 1.058 1.072 1.028 1.028 81,699 1.0282 -1.37%
2023-01-20 0 0.730 0.720 0.740 - - 0 0 - 1.072 1.058 1.087 - - 0 - 0.00%
2023-01-19 0 0.730 0.710 0.740 0.730 0.730 4,000 2,920 0.7300 1.072 1.043 1.087 1.072 1.072 2,723 1.0722 0.00%
2023-01-18 0 0.730 0.720 0.730 0.730 0.730 32,000 23,360 0.7300 1.072 1.058 1.072 1.072 1.072 21,786 1.0722 0.00%
2023-01-17 0 0.730 0.720 0.730 0.730 0.730 24,000 17,520 0.7300 1.072 1.058 1.072 1.072 1.072 16,340 1.0722 1.39%
2023-01-16 0 0.720 0.720 0.730 - - 0 0 - 1.058 1.058 1.072 - - 0 - 1.41%
2023-01-13 0 0.710 0.710 0.730 - - 0 0 - 1.043 1.043 1.072 - - 0 - 1.43%
2023-01-12 0 0.700 0.700 0.730 - - 0 0 - 1.028 1.028 1.072 - - 0 - 0.00%
2023-01-11 0 0.700 0.700 0.740 - - 0 0 - 1.028 1.028 1.087 - - 0 - 0.00%
2023-01-10 0 0.700 0.700 0.750 - - 0 0 - 1.028 1.028 1.102 - - 0 - 0.00%
2023-01-09 0 0.700 0.700 0.740 - - 0 0 - 1.028 1.028 1.087 - - 0 - 0.00%
2023-01-06 0 0.700 0.700 0.750 - - 0 0 - 1.028 1.028 1.102 - - 0 - 0.00%
2023-01-05 0 0.700 0.700 0.740 0.700 0.700 32,000 22,400 0.7000 1.028 1.028 1.087 1.028 1.028 21,786 1.0282 0.00%
2023-01-04 0 0.700 0.700 0.760 - - 0 0 - 1.028 1.028 1.116 - - 0 - 0.00%
2023-01-03 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 1.028 1.028 1.102 1.028 1.028 2,723 1.0282 0.00%
2022-12-30 0 0.700 0.700 0.730 - - 0 0 - 1.028 1.028 1.072 - - 0 - 0.00%
2022-12-29 0 0.700 0.700 0.710 0.690 0.710 16,000 11,240 0.7025 1.028 1.028 1.043 1.013 1.043 10,893 1.0318 1.45%
2022-12-28 0 0.690 0.690 0.730 0.690 0.690 16,000 11,040 0.6900 1.013 1.013 1.072 1.013 1.013 10,893 1.0135 1.47%
2022-12-23 0 0.680 0.660 0.750 - - 0 0 - 0.999 0.969 1.102 - - 0 - 0.00%
2022-12-22 0 0.680 0.660 0.730 - - 0 0 - 0.999 0.969 1.072 - - 0 - 0.00%
2022-12-21 0 0.680 0.650 0.700 - - 0 0 - 0.999 0.955 1.028 - - 0 - 0.00%
2022-12-20 0 0.680 0.640 0.710 - - 0 0 - 0.999 0.940 1.043 - - 0 - 0.00%
2022-12-19 0 0.680 0.640 0.710 - - 0 0 - 0.999 0.940 1.043 - - 0 - 0.00%
2022-12-16 0 0.680 0.650 0.700 - - 0 0 - 0.999 0.955 1.028 - - 0 - 0.00%
2022-12-15 0 0.680 0.650 0.700 - - 0 0 - 0.999 0.955 1.028 - - 0 - 0.00%
2022-12-14 0 0.680 0.650 0.730 - - 0 0 - 0.999 0.955 1.072 - - 0 - 0.00%
2022-12-13 0 0.680 0.670 0.730 - - 0 0 - 0.999 0.984 1.072 - - 0 - 0.00%
2022-12-12 0 0.680 0.670 0.700 - - 0 0 - 0.999 0.984 1.028 - - 0 - 0.00%
2022-12-09 0 0.680 0.680 0.710 - - 0 0 - 0.999 0.999 1.043 - - 0 - 0.00%
2022-12-08 0 0.680 0.670 0.700 - - 0 0 - 0.999 0.984 1.028 - - 0 - 0.00%
2022-12-07 0 0.680 0.640 0.700 - - 0 0 - 0.999 0.940 1.028 - - 0 - 0.00%
2022-12-06 0 0.680 0.660 0.700 - - 0 0 - 0.999 0.969 1.028 - - 0 - 0.00%
2022-12-05 0 0.680 0.670 0.730 - - 0 0 - 0.999 0.984 1.072 - - 0 - 0.00%
2022-12-02 0 0.680 0.680 0.730 0.680 0.680 4,000 2,720 0.6800 0.999 0.999 1.072 0.999 0.999 2,723 0.9988 -6.85%
2022-12-01 0 0.730 0.670 0.730 0.760 0.760 4,000 3,040 0.7600 1.072 0.984 1.072 1.116 1.116 2,723 1.1163 10.61%
2022-11-30 0 0.660 0.650 0.750 - - 0 0 - 0.969 0.955 1.102 - - 0 - 0.00%
2022-11-29 0 0.660 0.650 0.740 - - 0 0 - 0.969 0.955 1.087 - - 0 - 0.00%
2022-11-28 0 0.660 0.650 0.690 - - 0 0 - 0.969 0.955 1.013 - - 0 - 0.00%
2022-11-25 0 0.660 0.650 0.700 - - 0 0 - 0.969 0.955 1.028 - - 0 - 0.00%
2022-11-24 0 0.660 0.660 0.700 - - 0 0 - 0.969 0.969 1.028 - - 0 - 1.54%
2022-11-23 0 0.650 0.630 0.700 - - 0 0 - 0.955 0.925 1.028 - - 0 - 0.00%
2022-11-22 0 0.650 0.640 0.700 - - 0 0 - 0.955 0.940 1.028 - - 0 - 0.00%
2022-11-21 0 0.650 0.640 0.700 - - 0 0 - 0.955 0.940 1.028 - - 0 - 0.00%
2022-11-18 0 0.650 0.640 0.680 0.650 0.650 4,000 2,600 0.6500 0.955 0.940 0.999 0.955 0.955 2,723 0.9547 0.00%
2022-11-17 0 0.650 0.640 0.650 - - 0 0 - 0.955 0.940 0.955 - - 0 - 0.00%
2022-11-16 0 0.650 0.640 0.650 - - 0 0 - 0.955 0.940 0.955 - - 0 - 0.00%
2022-11-15 0 0.650 0.630 0.650 - - 0 0 - 0.955 0.925 0.955 - - 0 - 0.00%
2022-11-14 0 0.650 0.640 0.650 - - 0 0 - 0.955 0.940 0.955 - - 0 - 0.00%
2022-11-11 0 0.650 0.650 0.660 - - 0 0 - 0.955 0.955 0.969 - - 0 - 0.00%
2022-11-10 0 0.650 0.650 0.660 - - 0 0 - 0.955 0.955 0.969 - - 0 - 0.00%
2022-11-09 0 0.650 0.650 0.660 - - 0 0 - 0.955 0.955 0.969 - - 0 - 0.00%
2022-11-08 0 0.650 0.650 0.660 0.640 0.640 24,000 15,360 0.6400 0.955 0.955 0.969 0.940 0.940 16,340 0.9400 0.00%
2022-11-07 0 0.650 0.650 0.660 - - 0 0 - 0.955 0.955 0.969 - - 0 - 0.00%
2022-11-04 0 0.650 0.640 0.660 0.620 0.650 28,000 17,800 0.6357 0.955 0.940 0.969 0.911 0.955 19,063 0.9337 -1.52%
2022-11-03 0 0.660 0.660 0.690 0.640 0.650 8,000 5,160 0.6450 0.969 0.969 1.013 0.940 0.955 5,447 0.9474 0.00%
2022-11-02 0 0.660 0.640 0.700 - - 0 0 - 0.969 0.940 1.028 - - 0 - 0.00%
2022-11-01 0 0.660 0.660 0.700 - - 0 0 - 0.969 0.969 1.028 - - 0 - 3.13%
2022-10-31 0 0.640 0.640 0.690 0.640 0.640 64,000 40,960 0.6400 0.940 0.940 1.013 0.940 0.940 43,573 0.9400 -1.54%
2022-10-28 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.955 0.940 0.955 0.955 0.955 13,617 0.9547 -1.52%
2022-10-27 0 0.660 0.650 0.690 - - 0 0 - 0.969 0.955 1.013 - - 0 - 0.00%
2022-10-26 0 0.660 0.660 0.690 - - 0 0 - 0.969 0.969 1.013 - - 0 - 0.00%
2022-10-25 0 0.660 0.650 0.660 - - 0 0 - 0.969 0.955 0.969 - - 0 - 0.00%
2022-10-24 0 0.660 0.640 0.660 - - 0 0 - 0.969 0.940 0.969 - - 0 - 0.00%
2022-10-21 0 0.660 0.640 0.690 - - 0 0 - 0.969 0.940 1.013 - - 0 - 0.00%
2022-10-20 0 0.660 0.660 0.670 - - 0 0 - 0.969 0.969 0.984 - - 0 - 0.00%
2022-10-19 0 0.660 0.640 0.710 - - 0 0 - 0.969 0.940 1.043 - - 0 - 0.00%
2022-10-18 0 0.660 0.660 0.710 - - 0 0 - 0.969 0.969 1.043 - - 0 - 0.00%
2022-10-17 0 0.660 0.660 0.710 - - 0 0 - 0.969 0.969 1.043 - - 0 - 0.00%
2022-10-14 0 0.660 0.660 0.690 - - 0 0 - 0.969 0.969 1.013 - - 0 - 1.54%
2022-10-13 0 0.650 0.640 0.650 0.650 0.650 96,000 62,400 0.6500 0.955 0.940 0.955 0.955 0.955 65,359 0.9547 -2.99%
2022-10-12 0 0.670 0.670 0.710 0.670 0.670 8,000 5,360 0.6700 0.984 0.984 1.043 0.984 0.984 5,447 0.9841 0.00%
2022-10-11 0 0.670 0.660 0.690 0.640 0.670 20,000 13,080 0.6540 0.984 0.969 1.013 0.940 0.984 13,617 0.9606 0.00%
2022-10-10 0 0.670 0.630 0.680 - - 0 0 - 0.984 0.925 0.999 - - 0 - 0.00%
2022-10-07 0 0.670 0.640 0.710 - - 0 0 - 0.984 0.940 1.043 - - 0 - 0.00%
2022-10-06 0 0.670 0.630 0.690 - - 0 0 - 0.984 0.925 1.013 - - 0 - 0.00%
2022-10-05 0 0.670 0.640 0.690 - - 0 0 - 0.984 0.940 1.013 - - 0 - 0.00%
2022-10-03 0 0.670 0.620 0.690 - - 0 0 - 0.984 0.911 1.013 - - 0 - 0.00%
2022-09-30 0 0.670 0.660 0.680 0.600 0.670 128,000 80,240 0.6269 0.984 0.969 0.999 0.881 0.984 87,146 0.9208 0.00%
2022-09-29 0 0.670 0.640 0.720 - - 0 0 - 0.984 0.940 1.058 - - 0 - 0.00%
2022-09-28 0 0.670 0.650 0.720 - - 0 0 - 0.984 0.955 1.058 - - 0 - 0.00%
2022-09-27 0 0.670 0.670 0.720 - - 0 0 - 0.984 0.984 1.058 - - 0 - 0.00%
2022-09-26 0 0.670 0.670 0.710 - - 0 0 - 0.984 0.984 1.043 - - 0 - 0.00%
2022-09-23 0 0.670 0.670 0.690 - - 0 0 - 0.984 0.984 1.013 - - 0 - 0.00%
2022-09-22 0 0.670 0.670 0.700 0.660 0.690 180,000 122,560 0.6809 0.984 0.984 1.028 0.969 1.013 122,549 1.0001 -2.90%
2022-09-21 0 0.690 0.670 0.700 - - 0 0 - 1.013 0.984 1.028 - - 0 - 0.00%
2022-09-20 0 0.690 0.670 0.690 - - 0 0 - 1.013 0.984 1.013 - - 0 - -1.43%
2022-09-19 0 0.700 0.660 0.700 - - 0 0 - 1.028 0.969 1.028 - - 0 - -1.41%
2022-09-16 0 0.710 0.670 0.710 0.640 0.720 24,000 16,800 0.7000 1.043 0.984 1.043 0.940 1.058 16,340 1.0282 5.97%
2022-09-15 0 0.670 0.640 0.700 - - 0 0 - 0.984 0.940 1.028 - - 0 - 0.00%
2022-09-14 0 0.670 0.650 0.700 - - 0 0 - 0.984 0.955 1.028 - - 0 - 0.00%
2022-09-13 0 0.670 0.630 0.710 - - 0 0 - 0.984 0.925 1.043 - - 0 - 0.00%
2022-09-09 0 0.670 0.670 0.690 - - 0 0 - 0.984 0.984 1.013 - - 0 - 1.52%
2022-09-08 0 0.660 0.650 0.690 - - 0 0 - 0.969 0.955 1.013 - - 0 - 0.00%
2022-09-07 0 0.660 0.660 0.710 0.660 0.660 72,000 47,520 0.6600 0.969 0.969 1.043 0.969 0.969 49,019 0.9694 -1.49%
2022-09-06 0 0.670 0.670 0.710 - - 0 0 - 0.984 0.984 1.043 - - 0 - 0.00%
2022-09-05 0 0.670 0.660 0.690 - - 0 0 - 0.984 0.969 1.013 - - 0 - 0.00%
2022-09-02 0 0.670 0.660 0.670 - - 0 0 - 0.984 0.969 0.984 - - 0 - 0.00%
2022-09-01 0 0.670 0.670 0.690 - - 0 0 - 0.984 0.984 1.013 - - 0 - 0.00%
2022-08-31 0 0.670 0.660 0.670 0.670 0.680 12,000 8,080 0.6733 0.984 0.969 0.984 0.984 0.999 8,170 0.9890 0.00%
2022-08-30 0 0.670 0.660 0.670 0.670 0.670 4,000 2,680 0.6700 0.984 0.969 0.984 0.984 0.984 2,723 0.9841 1.52%
2022-08-29 0 0.660 0.640 0.670 - - 0 0 - 0.969 0.940 0.984 - - 0 - 0.00%
2022-08-26 0 0.660 0.660 0.670 0.650 0.660 12,000 7,840 0.6533 0.969 0.969 0.984 0.955 0.969 8,170 0.9596 -1.49%
2022-08-25 0 0.670 0.650 0.710 - - 0 0 - 0.984 0.955 1.043 - - 0 - 0.00%
2022-08-24 0 0.670 0.650 0.700 - - 0 0 - 0.984 0.955 1.028 - - 0 - 0.00%
2022-08-23 0 0.670 0.650 0.710 - - 0 0 - 0.984 0.955 1.043 - - 0 - 0.00%
2022-08-22 0 0.670 0.650 0.710 - - 0 0 - 0.984 0.955 1.043 - - 0 - 0.00%
2022-08-19 0 0.670 0.660 0.690 - - 0 0 - 0.984 0.969 1.013 - - 0 - 0.00%
2022-08-18 0 0.670 0.650 0.700 - - 0 0 - 0.984 0.955 1.028 - - 0 - 0.00%
2022-08-17 0 0.670 0.670 0.690 - - 0 0 - 0.984 0.984 1.013 - - 0 - 1.52%
2022-08-16 0 0.660 0.650 0.690 0.660 0.660 8,000 5,280 0.6600 0.969 0.955 1.013 0.969 0.969 5,447 0.9694 -4.35%
2022-08-15 0 0.690 0.650 0.710 - - 0 0 - 1.013 0.955 1.043 - - 0 - 0.00%
2022-08-12 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 1.013 0.955 1.013 1.013 1.013 2,723 1.0135 2.99%
2022-08-11 0 0.670 0.650 0.710 - - 0 0 - 0.984 0.955 1.043 - - 0 - 0.00%
2022-08-10 0 0.670 0.650 0.700 - - 0 0 - 0.984 0.955 1.028 - - 0 - 0.00%
2022-08-09 0 0.670 0.650 0.690 - - 0 0 - 0.984 0.955 1.013 - - 0 - 0.00%
2022-08-08 0 0.670 0.670 0.710 - - 0 0 - 0.984 0.984 1.043 - - 0 - 0.00%
2022-08-05 0 0.670 0.650 0.710 - - 0 0 - 0.984 0.955 1.043 - - 0 - 0.00%
2022-08-04 0 0.670 0.650 0.690 - - 0 0 - 0.984 0.955 1.013 - - 0 - 0.00%
2022-08-03 0 0.670 0.670 0.690 0.650 0.660 176,000 114,480 0.6505 0.984 0.984 1.013 0.955 0.969 119,825 0.9554 0.00%
2022-08-02 0 0.670 0.640 0.690 - - 0 0 - 0.984 0.940 1.013 - - 0 - 0.00%
2022-08-01 0 0.670 0.660 0.670 0.670 0.670 4,000 2,680 0.6700 0.984 0.969 0.984 0.984 0.984 2,723 0.9841 1.52%
2022-07-29 0 0.660 0.660 0.670 - - 0 0 - 0.969 0.969 0.984 - - 0 - 1.54%
2022-07-28 0 0.650 0.640 0.670 - - 0 0 - 0.955 0.940 0.984 - - 0 - 0.00%
2022-07-27 0 0.650 0.650 0.670 0.640 0.650 12,000 7,720 0.6433 0.955 0.955 0.984 0.940 0.955 8,170 0.9449 -1.52%
2022-07-26 0 0.660 0.650 0.710 - - 0 0 - 0.969 0.955 1.043 - - 0 - 0.00%
2022-07-25 0 0.660 0.650 0.680 0.650 0.660 16,000 10,520 0.6575 0.969 0.955 0.999 0.955 0.969 10,893 0.9657 -4.35%
2022-07-22 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 1.013 0.969 1.013 1.013 1.013 2,723 1.0135 1.47%
2022-07-21 0 0.680 0.650 0.680 - - 0 0 - 0.999 0.955 0.999 - - 0 - 0.00%
2022-07-20 0 0.680 0.650 0.680 - - 0 0 - 0.999 0.955 0.999 - - 0 - 0.00%
2022-07-19 0 0.680 0.650 0.690 - - 0 0 - 0.999 0.955 1.013 - - 0 - 0.00%
2022-07-18 0 0.680 0.650 0.680 - - 0 0 - 0.999 0.955 0.999 - - 0 - 0.00%
2022-07-15 0 0.680 0.650 0.690 - - 0 0 - 0.999 0.955 1.013 - - 0 - 0.00%
2022-07-14 0 0.680 0.640 0.700 - - 0 0 - 0.999 0.940 1.028 - - 0 - 0.00%
2022-07-13 0 0.680 0.650 0.680 0.680 0.680 4,000 2,720 0.6800 0.999 0.955 0.999 0.999 0.999 2,723 0.9988 1.49%
2022-07-12 0 0.670 0.660 0.710 0.630 0.670 28,000 17,960 0.6414 0.984 0.969 1.043 0.925 0.984 19,063 0.9421 0.00%
2022-07-11 0 0.670 0.670 0.680 - - 0 0 - 0.984 0.984 0.999 - - 0 - 0.00%
2022-07-08 0 0.670 0.650 0.710 - - 0 0 - 0.984 0.955 1.043 - - 0 - 0.00%
2022-07-07 0 0.670 0.660 0.690 - - 0 0 - 0.984 0.969 1.013 - - 0 - 0.00%
2022-07-06 0 0.670 0.660 0.670 - - 0 0 - 0.984 0.969 0.984 - - 0 - 0.00%
2022-07-05 0 0.670 0.660 0.680 0.670 0.670 8,000 5,360 0.6700 0.984 0.969 0.999 0.984 0.984 5,447 0.9841 1.52%
2022-07-04 0 0.660 0.660 0.710 - - 0 0 - 0.969 0.969 1.043 - - 0 - 0.00%
2022-06-30 0 0.660 0.630 0.680 0.660 0.670 20,000 13,240 0.6620 0.969 0.925 0.999 0.969 0.984 13,617 0.9723 -1.49%
2022-06-29 0 0.670 0.670 0.700 0.670 0.670 4,000 2,680 0.6700 0.984 0.984 1.028 0.984 0.984 2,723 0.9841 0.00%
2022-06-28 0 0.670 0.640 0.740 - - 0 0 - 0.984 0.940 1.087 - - 0 - 0.00%
2022-06-27 0 0.670 0.660 0.690 0.670 0.670 8,000 5,360 0.6700 0.984 0.969 1.013 0.984 0.984 5,447 0.9841 0.00%
2022-06-24 0 0.670 0.660 0.680 0.670 0.670 4,000 2,680 0.6700 0.984 0.969 0.999 0.984 0.984 2,723 0.9841 1.52%
2022-06-23 0 0.660 0.650 0.720 0.660 0.660 8,000 5,280 0.6600 0.969 0.955 1.058 0.969 0.969 5,447 0.9694 1.54%
2022-06-22 0 0.650 0.650 0.680 0.650 0.680 268,000 175,120 0.6534 0.955 0.955 0.999 0.955 0.999 182,461 0.9598 -2.99%
2022-06-21 0 0.670 0.670 0.690 0.620 0.780 116,000 78,520 0.6769 0.984 0.984 1.013 0.911 1.146 78,976 0.9942 0.00%
2022-06-20 0 0.670 0.640 0.700 - - 0 0 - 0.984 0.940 1.028 - - 0 - 0.00%
2022-06-17 0 0.670 0.670 0.690 0.670 0.680 20,000 13,480 0.6740 0.984 0.984 1.013 0.984 0.999 13,617 0.9900 -2.90%
2022-06-16 0 0.690 0.680 0.700 - - 0 0 - 1.013 0.999 1.028 - - 0 - 0.00%
2022-06-15 0 0.690 0.680 0.730 0.690 0.890 168,000 132,240 0.7871 1.013 0.999 1.072 1.013 1.307 114,379 1.1562 4.55%
2022-06-14 0 0.660 0.660 0.680 0.660 0.660 12,000 7,920 0.6600 0.969 0.969 0.999 0.969 0.969 8,170 0.9694 -1.49%
2022-06-13 0 0.670 0.670 0.680 - - 0 0 - 0.984 0.984 0.999 - - 0 - 1.36%
2022-06-10 0 0.680 0.660 0.680 0.660 0.680 52,000 35,120 0.6754 0.971 0.942 0.971 0.942 0.971 36,421 0.9643 4.62%
2022-06-09 0 0.650 0.640 0.650 0.640 0.650 20,000 12,880 0.6440 0.928 0.914 0.928 0.914 0.928 14,008 0.9195 0.00%
2022-06-08 0 0.650 0.640 0.650 0.630 0.680 132,000 85,400 0.6470 0.928 0.914 0.928 0.899 0.971 92,452 0.9237 -1.52%
2022-06-07 0 0.660 0.650 0.660 - - 0 0 - 0.942 0.928 0.942 - - 0 - 0.00%
2022-06-06 0 0.660 0.650 0.670 0.620 0.680 804,000 509,840 0.6341 0.942 0.928 0.957 0.885 0.971 563,119 0.9054 -5.71%
2022-06-02 0 0.700 0.680 0.700 - - 0 0 - 0.999 0.971 0.999 - - 0 - 0.00%
2022-06-01 0 0.700 0.670 0.710 - - 0 0 - 0.999 0.957 1.014 - - 0 - 0.00%
2022-05-31 0 0.700 0.690 0.700 0.700 0.700 24,000 16,800 0.7000 0.999 0.985 0.999 0.999 0.999 16,810 0.9994 0.00%
2022-05-30 0 0.700 0.690 0.700 0.700 0.700 8,000 5,600 0.7000 0.999 0.985 0.999 0.999 0.999 5,603 0.9994 0.00%
2022-05-27 0 0.700 0.680 0.700 0.680 0.700 20,000 13,760 0.6880 0.999 0.971 0.999 0.971 0.999 14,008 0.9823 4.48%
2022-05-26 0 0.670 0.670 0.680 0.670 0.680 28,000 18,920 0.6757 0.957 0.957 0.971 0.957 0.971 19,611 0.9648 1.52%
2022-05-25 0 0.660 0.650 0.660 0.660 0.660 24,000 15,840 0.6600 0.942 0.928 0.942 0.942 0.942 16,810 0.9423 -1.49%
2022-05-24 0 0.670 0.660 0.670 0.660 0.670 12,000 7,960 0.6633 0.957 0.942 0.957 0.942 0.957 8,405 0.9471 -1.47%
2022-05-23 0 0.680 0.670 0.680 0.670 0.680 100,000 67,040 0.6704 0.971 0.957 0.971 0.957 0.971 70,040 0.9572 1.49%
2022-05-20 0 0.670 0.660 0.670 - - 0 0 - 0.957 0.942 0.957 - - 0 - 0.00%
2022-05-19 0 0.670 0.640 0.670 0.650 0.670 20,000 13,120 0.6560 0.957 0.914 0.957 0.928 0.957 14,008 0.9366 0.00%
2022-05-18 0 0.670 0.670 0.680 - - 0 0 - 0.957 0.957 0.971 - - 0 - 0.00%
2022-05-17 0 0.670 0.670 0.680 0.670 0.670 8,000 5,360 0.6700 0.957 0.957 0.971 0.957 0.957 5,603 0.9566 -1.47%
2022-05-16 0 0.680 0.660 0.680 0.640 0.680 64,000 41,240 0.6444 0.971 0.942 0.971 0.914 0.971 44,825 0.9200 0.00%
2022-05-13 0 0.680 0.670 0.680 - - 0 0 - 0.971 0.957 0.971 - - 0 - 0.00%
2022-05-12 0 0.680 0.670 0.680 - - 0 0 - 0.971 0.957 0.971 - - 0 - 0.00%
2022-05-11 0 0.680 0.680 0.690 - - 0 0 - 0.971 0.971 0.985 - - 0 - 0.00%
2022-05-10 0 0.680 0.670 0.700 0.680 0.680 16,000 10,880 0.6800 0.971 0.957 0.999 0.971 0.971 11,206 0.9709 -1.45%
2022-05-06 0 0.690 0.680 0.690 - - 0 0 - 0.985 0.971 0.985 - - 0 - 0.00%
2022-05-05 0 0.690 0.670 0.700 - - 0 0 - 0.985 0.957 0.999 - - 0 - 0.00%
2022-05-04 0 0.690 0.690 0.700 - - 0 0 - 0.985 0.985 0.999 - - 0 - 0.00%
2022-05-03 0 0.690 0.680 0.690 - - 0 0 - 0.985 0.971 0.985 - - 0 - 0.00%
2022-04-29 0 0.690 0.680 0.700 0.690 0.690 4,000 2,760 0.6900 0.985 0.971 0.999 0.985 0.985 2,802 0.9852 0.00%
2022-04-28 0 0.690 0.680 0.690 0.690 0.690 4,000 2,760 0.6900 0.985 0.971 0.985 0.985 0.985 2,802 0.9852 1.47%
2022-04-27 0 0.680 0.670 0.690 - - 0 0 - 0.971 0.957 0.985 - - 0 - 0.00%
2022-04-26 0 0.680 0.680 0.690 - - 0 0 - 0.971 0.971 0.985 - - 0 - 0.00%
2022-04-25 0 0.680 0.680 0.690 - - 0 0 - 0.971 0.971 0.985 - - 0 - 1.49%
2022-04-22 0 0.670 0.660 0.670 - - 0 0 - 0.957 0.942 0.957 - - 0 - 0.00%
2022-04-21 0 0.670 0.660 0.670 - - 0 0 - 0.957 0.942 0.957 - - 0 - -1.47%
2022-04-20 0 0.680 0.670 0.680 0.680 0.680 24,000 16,320 0.6800 0.971 0.957 0.971 0.971 0.971 16,810 0.9709 1.49%
2022-04-19 0 0.670 0.670 0.700 - - 0 0 - 0.957 0.957 0.999 - - 0 - 0.00%
2022-04-14 0 0.670 0.670 0.700 - - 0 0 - 0.957 0.957 0.999 - - 0 - 0.00%
2022-04-13 0 0.670 0.670 0.690 0.670 0.680 28,000 18,880 0.6743 0.957 0.957 0.985 0.957 0.971 19,611 0.9627 0.00%
2022-04-12 0 0.670 0.670 0.680 - - 0 0 - 0.957 0.957 0.971 - - 0 - 0.00%
2022-04-11 0 0.670 0.660 0.680 0.660 0.670 80,000 53,000 0.6625 0.957 0.942 0.971 0.942 0.957 56,032 0.9459 -1.47%
2022-04-08 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.971 0.957 0.971 0.971 0.971 5,603 0.9709 0.00%
2022-04-07 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.971 0.971 0.999 0.971 0.971 28,016 0.9709 -1.45%
2022-04-06 0 0.690 0.670 0.690 - - 0 0 - 0.985 0.957 0.985 - - 0 - -1.43%
2022-04-04 0 0.700 0.690 0.700 - - 0 0 - 0.999 0.985 0.999 - - 0 - 0.00%
2022-04-01 0 0.700 0.670 0.700 - - 0 0 - 0.999 0.957 0.999 - - 0 - 0.00%
2022-03-31 0 0.700 0.670 0.700 - - 0 0 - 0.999 0.957 0.999 - - 0 - 0.00%
2022-03-30 0 0.700 0.680 0.700 0.680 0.700 12,000 8,320 0.6933 0.999 0.971 0.999 0.971 0.999 8,405 0.9899 1.45%
2022-03-29 0 0.690 0.680 0.700 - - 0 0 - 0.985 0.971 0.999 - - 0 - 0.00%
2022-03-28 0 0.690 0.680 0.690 0.680 0.690 60,000 41,200 0.6867 0.985 0.971 0.985 0.971 0.985 42,024 0.9804 1.47%
2022-03-25 0 0.680 0.670 0.680 0.650 0.680 24,000 16,120 0.6717 0.971 0.957 0.971 0.928 0.971 16,810 0.9590 0.00%
2022-03-24 0 0.680 0.670 0.680 - - 0 0 - 0.971 0.957 0.971 - - 0 - -1.45%
2022-03-23 0 0.690 0.690 0.700 0.660 0.680 40,000 26,800 0.6700 0.985 0.985 0.999 0.942 0.971 28,016 0.9566 7.48%
2022-03-22 0 0.670 0.660 0.700 0.670 0.690 100,000 68,040 0.6804 0.917 0.903 0.958 0.917 0.944 73,094 0.9309 -1.47%
2022-03-21 0 0.680 0.670 0.690 0.680 0.680 20,000 13,600 0.6800 0.930 0.917 0.944 0.930 0.930 14,619 0.9303 1.49%
2022-03-18 0 0.670 0.670 0.680 - - 0 0 - 0.917 0.917 0.930 - - 0 - 0.00%
2022-03-17 0 0.670 0.660 0.680 0.670 0.670 190,500 127,635 0.6700 0.917 0.903 0.930 0.917 0.917 139,245 0.9166 1.52%
2022-03-16 0 0.660 0.660 0.670 - - 0 0 - 0.903 0.903 0.917 - - 0 - 1.54%
2022-03-15 0 0.650 0.650 0.670 0.640 0.660 56,000 36,200 0.6464 0.889 0.889 0.917 0.876 0.903 40,933 0.8844 -1.52%
2022-03-14 0 0.660 0.650 0.660 0.620 0.660 124,000 79,600 0.6419 0.903 0.889 0.903 0.848 0.903 90,637 0.8782 0.00%
2022-03-11 0 0.660 0.650 0.660 - - 0 0 - 0.903 0.889 0.903 - - 0 - 0.00%
2022-03-10 0 0.660 0.660 0.670 0.640 0.660 10,000 6,420 0.6420 0.903 0.903 0.917 0.876 0.903 7,309 0.8783 0.00%
2022-03-09 0 0.660 0.660 0.670 0.650 0.650 20,000 13,000 0.6500 0.903 0.903 0.917 0.889 0.889 14,619 0.8893 -1.49%
2022-03-08 0 0.670 0.660 0.670 - - 0 0 - 0.917 0.903 0.917 - - 0 - 0.00%
2022-03-07 0 0.670 0.650 0.690 - - 0 0 - 0.917 0.889 0.944 - - 0 - 0.00%
2022-03-04 0 0.670 0.650 0.670 0.630 0.670 676,000 438,080 0.6480 0.917 0.889 0.917 0.862 0.917 494,118 0.8866 -2.90%
2022-03-03 0 0.690 0.680 0.690 - - 0 0 - 0.944 0.930 0.944 - - 0 - 0.00%
2022-03-02 0 0.690 0.680 0.690 - - 0 0 - 0.944 0.930 0.944 - - 0 - 0.00%
2022-03-01 0 0.690 0.680 0.690 - - 0 0 - 0.944 0.930 0.944 - - 0 - 0.00%
2022-02-28 0 0.690 0.690 0.700 - - 0 0 - 0.944 0.944 0.958 - - 0 - 0.00%
2022-02-25 0 0.690 0.690 0.700 - - 0 0 - 0.944 0.944 0.958 - - 0 - 0.00%
2022-02-24 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.944 0.930 0.944 0.944 0.944 8,771 0.9440 1.47%
2022-02-23 0 0.680 0.670 0.690 0.670 0.680 60,000 40,440 0.6740 0.930 0.917 0.944 0.917 0.930 43,857 0.9221 -1.45%
2022-02-22 0 0.690 0.680 0.690 0.690 0.690 20,000 13,800 0.6900 0.944 0.930 0.944 0.944 0.944 14,619 0.9440 1.47%
2022-02-21 0 0.680 0.670 0.680 0.680 0.680 44,000 29,920 0.6800 0.930 0.917 0.930 0.930 0.930 32,161 0.9303 -1.45%
2022-02-18 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2022-02-17 0 0.690 0.680 0.700 - - 0 0 - 0.944 0.930 0.958 - - 0 - 0.00%
2022-02-16 0 0.690 0.680 0.690 - - 0 0 - 0.944 0.930 0.944 - - 0 - 0.00%
2022-02-15 0 0.690 0.670 0.700 - - 0 0 - 0.944 0.917 0.958 - - 0 - 0.00%
2022-02-14 0 0.690 0.670 0.700 - - 0 0 - 0.944 0.917 0.958 - - 0 - 0.00%
2022-02-11 0 0.690 0.680 0.700 - - 0 0 - 0.944 0.930 0.958 - - 0 - 0.00%
2022-02-10 0 0.690 0.690 0.700 - - 0 0 - 0.944 0.944 0.958 - - 0 - 0.00%
2022-02-09 0 0.690 0.680 0.690 0.690 0.700 56,000 38,680 0.6907 0.944 0.930 0.944 0.944 0.958 40,933 0.9450 2.99%
2022-02-08 0 0.670 0.650 0.690 0.670 0.670 8,000 5,360 0.6700 0.917 0.889 0.944 0.917 0.917 5,848 0.9166 -1.47%
2022-02-07 0 0.680 0.650 0.690 - - 0 0 - 0.930 0.889 0.944 - - 0 - 0.00%
2022-02-04 0 0.680 0.670 0.690 - - 0 0 - 0.930 0.917 0.944 - - 0 - 0.00%
2022-01-31 0 0.680 0.680 0.690 0.680 0.680 84,000 57,120 0.6800 0.930 0.930 0.944 0.930 0.930 61,399 0.9303 0.00%
2022-01-28 0 0.680 0.670 0.680 - - 0 0 - 0.930 0.917 0.930 - - 0 - 0.00%
2022-01-27 0 0.680 0.670 0.680 0.660 0.680 40,000 26,680 0.6670 0.930 0.917 0.930 0.903 0.930 29,238 0.9125 -1.45%
2022-01-26 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2022-01-25 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2022-01-24 0 0.690 0.680 0.700 - - 0 0 - 0.944 0.930 0.958 - - 0 - 0.00%
2022-01-21 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.944 0.917 0.944 0.944 0.944 8,771 0.9440 2.99%
2022-01-20 0 0.670 0.650 0.680 0.670 0.680 28,000 18,920 0.6757 0.917 0.889 0.930 0.917 0.930 20,466 0.9244 -2.90%
2022-01-19 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2022-01-18 0 0.690 0.670 0.690 0.690 0.690 4,000 2,760 0.6900 0.944 0.917 0.944 0.944 0.944 2,924 0.9440 0.00%
2022-01-17 0 0.690 0.680 0.700 - - 0 0 - 0.944 0.930 0.958 - - 0 - 0.00%
2022-01-14 0 0.690 0.680 0.690 - - 0 0 - 0.944 0.930 0.944 - - 0 - 0.00%
2022-01-13 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.944 0.930 0.944 0.944 0.944 8,771 0.9440 0.00%
2022-01-12 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - -1.43%
2022-01-11 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.958 0.917 0.958 0.958 0.958 5,848 0.9577 6.06%
2022-01-10 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.903 0.903 0.944 0.903 0.903 2,924 0.9029 3.13%
2022-01-07 0 0.640 0.640 0.680 0.640 0.670 68,000 45,200 0.6647 0.876 0.876 0.930 0.876 0.917 49,704 0.9094 -4.48%
2022-01-06 0 0.670 0.640 0.670 - - 0 0 - 0.917 0.876 0.917 - - 0 - -1.47%
2022-01-05 0 0.680 0.650 0.680 0.660 0.680 72,000 47,680 0.6622 0.930 0.889 0.930 0.903 0.930 52,628 0.9060 3.03%
2022-01-04 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.903 0.876 0.903 0.903 0.903 29,238 0.9029 0.00%
2022-01-03 0 0.660 0.600 0.660 0.640 0.670 264,000 171,040 0.6479 0.903 0.821 0.903 0.876 0.917 192,969 0.8864 -1.49%
2021-12-31 0 0.670 0.640 0.670 0.630 0.670 188,000 123,920 0.6591 0.917 0.876 0.917 0.862 0.917 137,417 0.9018 0.00%
2021-12-30 0 0.670 0.660 0.700 0.670 0.670 8,000 5,360 0.6700 0.917 0.903 0.958 0.917 0.917 5,848 0.9166 -2.90%
2021-12-29 0 0.690 0.660 0.700 - - 0 0 - 0.944 0.903 0.958 - - 0 - 0.00%
2021-12-28 0 0.690 0.660 0.700 - - 0 0 - 0.944 0.903 0.958 - - 0 - 0.00%
2021-12-24 0 0.690 0.660 0.700 - - 0 0 - 0.944 0.903 0.958 - - 0 - 0.00%
2021-12-23 0 0.690 0.670 0.690 - - 20,000 13,800 0.6900 0.944 0.917 0.944 - - 14,619 0.9440 0.00%
2021-12-22 0 0.690 0.670 0.710 - - 0 0 - 0.944 0.917 0.971 - - 0 - 0.00%
2021-12-21 0 0.690 0.660 0.690 - - 0 0 - 0.944 0.903 0.944 - - 0 - 0.00%
2021-12-20 0 0.690 0.660 0.700 - - 0 0 - 0.944 0.903 0.958 - - 0 - 0.00%
2021-12-17 0 0.690 0.670 0.690 0.680 0.690 16,000 10,920 0.6825 0.944 0.917 0.944 0.930 0.944 11,695 0.9337 -1.43%
2021-12-16 0 0.700 0.680 0.700 - - 0 0 - 0.958 0.930 0.958 - - 0 - -1.41%
2021-12-15 0 0.710 0.670 0.710 0.670 0.710 8,000 5,520 0.6900 0.971 0.917 0.971 0.917 0.971 5,848 0.9440 5.97%
2021-12-14 0 0.670 0.670 0.700 0.670 0.670 24,000 16,080 0.6700 0.917 0.917 0.958 0.917 0.917 17,543 0.9166 0.00%
2021-12-13 0 0.670 0.670 0.710 0.670 0.670 8,000 5,360 0.6700 0.917 0.917 0.971 0.917 0.917 5,848 0.9166 1.52%
2021-12-10 0 0.660 0.660 0.700 0.660 0.670 44,000 29,160 0.6627 0.903 0.903 0.958 0.903 0.917 32,161 0.9067 -2.94%
2021-12-09 0 0.680 0.660 0.690 0.650 0.690 100,000 66,560 0.6656 0.930 0.903 0.944 0.889 0.944 73,094 0.9106 -2.86%
2021-12-08 0 0.700 0.670 0.700 0.680 0.700 32,000 22,080 0.6900 0.958 0.917 0.958 0.930 0.958 23,390 0.9440 0.00%
2021-12-07 0 0.700 0.660 0.710 - - 0 0 - 0.958 0.903 0.971 - - 0 - 0.00%
2021-12-06 0 0.700 0.660 0.700 0.700 0.700 40,000 28,000 0.7000 0.958 0.903 0.958 0.958 0.958 29,238 0.9577 0.00%
2021-12-03 0 0.700 0.660 0.700 - - 0 0 - 0.958 0.903 0.958 - - 0 - 0.00%
2021-12-02 0 0.700 0.660 0.700 - - 0 0 - 0.958 0.903 0.958 - - 0 - 0.00%
2021-12-01 0 0.700 0.670 0.700 - - 0 0 - 0.958 0.917 0.958 - - 0 - 0.00%
2021-11-30 0 0.700 0.670 0.700 - - 0 0 - 0.958 0.917 0.958 - - 0 - 0.00%
2021-11-29 0 0.700 0.660 0.700 - - 0 0 - 0.958 0.903 0.958 - - 0 - 0.00%
2021-11-26 0 0.700 0.660 0.700 - - 0 0 - 0.958 0.903 0.958 - - 0 - 0.00%
2021-11-25 0 0.700 0.660 0.700 - - 0 0 - 0.958 0.903 0.958 - - 0 - 0.00%
2021-11-24 0 0.700 0.660 0.700 - - 0 0 - 0.958 0.903 0.958 - - 0 - 0.00%
2021-11-23 0 0.700 0.660 0.700 0.700 0.700 56,000 39,200 0.7000 0.958 0.903 0.958 0.958 0.958 40,933 0.9577 -1.41%
2021-11-22 0 0.710 0.680 0.710 0.680 0.710 20,000 13,720 0.6860 0.971 0.930 0.971 0.930 0.971 14,619 0.9385 2.90%
2021-11-19 0 0.690 0.660 0.690 - - 0 0 - 0.944 0.903 0.944 - - 0 - 0.00%
2021-11-18 0 0.690 0.660 0.690 - - 0 0 - 0.944 0.903 0.944 - - 0 - 0.00%
2021-11-17 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2021-11-16 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2021-11-15 0 0.690 0.660 0.690 - - 0 0 - 0.944 0.903 0.944 - - 0 - 0.00%
2021-11-12 0 0.690 0.660 0.720 - - 0 0 - 0.944 0.903 0.985 - - 0 - 0.00%
2021-11-11 0 0.690 0.660 0.690 - - 0 0 - 0.944 0.903 0.944 - - 0 - 0.00%
2021-11-10 0 0.690 0.670 0.700 - - 0 0 - 0.944 0.917 0.958 - - 0 - 0.00%
2021-11-09 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2021-11-08 0 0.690 0.670 0.700 - - 0 0 - 0.944 0.917 0.958 - - 0 - 0.00%
2021-11-05 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2021-11-04 0 0.690 0.670 0.700 0.670 0.690 64,000 42,960 0.6713 0.944 0.917 0.958 0.917 0.944 46,780 0.9183 0.00%
2021-11-03 0 0.690 0.670 0.690 0.690 0.690 24,000 16,560 0.6900 0.944 0.917 0.944 0.944 0.944 17,543 0.9440 0.00%
2021-11-02 0 0.690 0.680 0.690 - - 0 0 - 0.944 0.930 0.944 - - 0 - 0.00%
2021-11-01 0 0.690 0.670 0.690 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2021-10-29 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.944 0.917 0.944 0.944 0.944 8,771 0.9440 -1.43%
2021-10-28 0 0.700 0.670 0.700 0.700 0.700 44,000 30,800 0.7000 0.958 0.917 0.958 0.958 0.958 32,161 0.9577 4.48%
2021-10-27 0 0.670 0.670 0.710 0.670 0.670 124,000 83,360 0.6723 0.917 0.917 0.971 0.917 0.917 90,637 0.9197 0.00%
2021-10-26 0 0.670 0.670 0.700 0.670 0.670 76,000 50,920 0.6700 0.917 0.917 0.958 0.917 0.917 55,552 0.9166 -2.90%
2021-10-25 0 0.690 0.660 0.690 - - 0 0 - 0.944 0.903 0.944 - - 0 - -1.43%
2021-10-22 0 0.700 0.680 0.700 - - 0 0 - 0.958 0.930 0.958 - - 0 - 0.00%
2021-10-21 0 0.700 0.680 0.700 0.680 0.700 104,000 71,600 0.6885 0.958 0.930 0.958 0.930 0.958 76,018 0.9419 4.48%
2021-10-20 0 0.670 0.670 0.700 0.670 0.670 280,000 187,600 0.6700 0.917 0.917 0.958 0.917 0.917 204,664 0.9166 0.00%
2021-10-19 0 0.670 0.650 0.670 - - 576,000 380,160 0.6600 0.917 0.889 0.917 - - 421,023 0.9029 0.00%
2021-10-18 0 0.670 0.660 0.700 0.660 0.670 16,000 10,640 0.6650 0.917 0.903 0.958 0.903 0.917 11,695 0.9098 0.00%
2021-10-15 0 0.670 0.650 0.680 0.650 0.670 16,000 10,480 0.6550 0.917 0.889 0.930 0.889 0.917 11,695 0.8961 0.00%
2021-10-12 0 0.670 0.650 0.680 0.660 0.670 12,000 7,960 0.6633 0.917 0.889 0.930 0.903 0.917 8,771 0.9075 -1.47%
2021-10-11 0 0.680 0.650 0.720 - - 0 0 - 0.930 0.889 0.985 - - 0 - 0.00%
2021-10-08 0 0.680 0.650 0.720 - - 0 0 - 0.930 0.889 0.985 - - 0 - 0.00%
2021-10-07 0 0.680 0.660 0.700 0.660 0.680 32,000 21,200 0.6625 0.930 0.903 0.958 0.903 0.930 23,390 0.9064 3.03%
2021-10-06 0 0.660 0.650 0.680 0.650 0.660 40,000 26,200 0.6550 0.903 0.889 0.930 0.889 0.903 29,238 0.8961 0.00%
2021-10-05 0 0.660 0.650 0.660 - - 0 0 - 0.903 0.889 0.903 - - 0 - 0.00%
2021-10-04 0 0.660 0.650 0.680 0.660 0.660 40,000 26,400 0.6600 0.903 0.889 0.930 0.903 0.903 29,238 0.9029 0.00%
2021-09-30 0 0.660 0.660 0.680 - - 0 0 - 0.903 0.903 0.930 - - 0 - 0.00%
2021-09-29 0 0.660 0.660 0.680 - - 0 0 - 0.903 0.903 0.930 - - 0 - 0.00%
2021-09-28 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.903 0.903 0.930 0.903 0.903 5,848 0.9029 0.00%
2021-09-27 0 0.660 0.640 0.660 - - 0 0 - 0.903 0.876 0.903 - - 0 - 0.00%
2021-09-24 0 0.660 0.640 0.660 - - 0 0 - 0.903 0.876 0.903 - - 0 - 0.00%
2021-09-23 0 0.660 0.650 0.670 0.650 0.660 80,000 52,600 0.6575 0.903 0.889 0.917 0.889 0.903 58,475 0.8995 0.00%
2021-09-21 0 0.660 0.650 0.670 0.650 0.660 20,000 13,040 0.6520 0.903 0.889 0.917 0.889 0.903 14,619 0.8920 -1.49%
2021-09-20 0 0.670 0.660 0.670 - - 0 0 - 0.917 0.903 0.917 - - 0 - -1.47%
2021-09-17 0 0.680 0.660 0.680 0.660 0.680 100,000 66,560 0.6656 0.930 0.903 0.930 0.903 0.930 73,094 0.9106 3.03%
2021-09-16 0 0.660 0.660 0.670 0.660 0.660 36,000 23,760 0.6600 0.903 0.903 0.917 0.903 0.903 26,314 0.9029 0.00%
2021-09-15 0 0.660 0.660 0.670 0.660 0.660 12,000 7,920 0.6600 0.903 0.903 0.917 0.903 0.903 8,771 0.9029 0.00%
2021-09-14 0 0.660 0.660 0.670 0.660 0.660 224,000 147,840 0.6600 0.903 0.903 0.917 0.903 0.903 163,731 0.9029 -1.49%
2021-09-13 0 0.670 0.660 0.670 - - 0 0 - 0.917 0.903 0.917 - - 0 - 0.00%
2021-09-10 0 0.670 0.670 0.690 0.670 0.670 48,000 32,160 0.6700 0.917 0.917 0.944 0.917 0.917 35,085 0.9166 0.00%
2021-09-09 0 0.670 0.660 0.690 0.670 0.670 4,000 2,680 0.6700 0.917 0.903 0.944 0.917 0.917 2,924 0.9166 -4.29%
2021-09-08 0 0.700 0.660 0.700 - - 0 0 - 0.958 0.903 0.958 - - 0 - 0.00%
2021-09-07 0 0.700 0.660 0.700 0.700 0.700 16,000 11,200 0.7000 0.958 0.903 0.958 0.958 0.958 11,695 0.9577 6.06%
2021-09-06 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 0.903 0.903 0.958 0.903 0.903 29,238 0.9029 0.00%
2021-09-03 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.903 0.903 0.958 0.903 0.903 14,619 0.9029 0.00%
2021-09-02 0 0.660 0.660 0.700 - - 0 0 - 0.903 0.903 0.958 - - 0 - 0.00%
2021-09-01 0 0.660 0.660 0.700 0.660 0.670 48,000 31,880 0.6642 0.903 0.903 0.958 0.903 0.917 35,085 0.9086 -1.49%
2021-08-31 0 0.670 0.670 0.690 0.670 0.670 28,000 18,760 0.6700 0.917 0.917 0.944 0.917 0.917 20,466 0.9166 0.00%
2021-08-30 0 0.670 0.670 0.690 0.670 0.690 8,000 5,440 0.6800 0.917 0.917 0.944 0.917 0.944 5,848 0.9303 -4.29%
2021-08-27 0 0.700 0.680 0.700 - - 0 0 - 0.958 0.930 0.958 - - 0 - -1.41%
2021-08-26 0 0.710 0.680 0.710 0.680 0.710 48,000 32,760 0.6825 0.971 0.930 0.971 0.930 0.971 35,085 0.9337 1.43%
2021-08-25 0 0.700 0.670 0.700 - - 0 0 - 0.958 0.917 0.958 - - 0 - -1.41%
2021-08-24 0 0.710 0.670 0.710 0.710 0.710 8,000 5,680 0.7100 0.971 0.917 0.971 0.971 0.971 5,848 0.9713 1.43%
2021-08-23 0 0.700 0.670 0.730 0.700 0.700 24,000 16,800 0.7000 0.958 0.917 0.999 0.958 0.958 17,543 0.9577 1.45%
2021-08-20 0 0.690 0.670 0.710 0.670 0.690 16,000 10,840 0.6775 0.944 0.917 0.971 0.917 0.944 11,695 0.9269 -1.43%
2021-08-19 0 0.700 0.670 0.700 - - 0 0 - 0.958 0.917 0.958 - - 0 - 0.00%
2021-08-18 0 0.700 0.670 0.700 - - 0 0 - 0.958 0.917 0.958 - - 0 - 0.00%
2021-08-17 0 0.700 0.670 0.700 - - 0 0 - 0.958 0.917 0.958 - - 0 - 0.00%
2021-08-16 0 0.700 0.670 0.700 0.700 0.700 48,000 33,600 0.7000 0.958 0.917 0.958 0.958 0.958 35,085 0.9577 0.00%
2021-08-13 0 0.700 0.670 0.700 - - 0 0 - 0.958 0.917 0.958 - - 0 - 0.00%
2021-08-12 0 0.700 0.680 0.710 - - 0 0 - 0.958 0.930 0.971 - - 0 - 0.00%
2021-08-11 0 0.700 0.670 0.710 0.680 0.700 60,000 41,840 0.6973 0.958 0.917 0.971 0.930 0.958 43,857 0.9540 0.00%
2021-08-10 0 0.700 0.660 0.700 - - 0 0 - 0.958 0.903 0.958 - - 0 - 0.00%
2021-08-09 0 0.700 0.670 0.700 - - 0 0 - 0.958 0.917 0.958 - - 0 - -1.41%
2021-08-06 0 0.710 0.670 0.710 0.660 0.710 16,000 10,840 0.6775 0.971 0.917 0.971 0.903 0.971 11,695 0.9269 4.41%
2021-08-05 0 0.680 0.660 0.680 - - 0 0 - 0.930 0.903 0.930 - - 0 - -1.45%
2021-08-04 0 0.690 0.660 0.690 0.660 0.720 448,000 310,600 0.6933 0.944 0.903 0.944 0.903 0.985 327,463 0.9485 2.99%
2021-08-03 0 0.670 0.660 0.670 - - 0 0 - 0.917 0.903 0.917 - - 0 - 0.00%
2021-08-02 0 0.670 0.660 0.680 - - 0 0 - 0.917 0.903 0.930 - - 0 - 0.00%
2021-07-30 0 0.670 0.660 0.670 0.660 0.670 20,000 13,280 0.6640 0.917 0.903 0.917 0.903 0.917 14,619 0.9084 0.00%
2021-07-29 0 0.670 0.660 0.670 - - 0 0 - 0.917 0.903 0.917 - - 0 - 0.00%
2021-07-28 0 0.670 0.660 0.670 0.660 0.680 48,000 31,800 0.6625 0.917 0.903 0.917 0.903 0.930 35,085 0.9064 -2.90%
2021-07-27 0 0.690 0.660 0.690 0.670 0.710 148,000 100,440 0.6786 0.944 0.903 0.944 0.917 0.971 108,180 0.9285 -1.43%
2021-07-26 0 0.700 0.680 0.700 - - 0 0 - 0.958 0.930 0.958 - - 0 - 0.00%
2021-07-23 0 0.700 0.680 0.700 0.720 0.720 8,000 5,760 0.7200 0.958 0.930 0.958 0.985 0.985 5,848 0.9850 1.45%
2021-07-22 0 0.690 0.680 0.690 0.680 0.690 24,000 16,360 0.6817 0.944 0.930 0.944 0.930 0.944 17,543 0.9326 0.00%
2021-07-21 0 0.690 0.680 0.690 0.690 0.690 8,000 5,520 0.6900 0.944 0.930 0.944 0.944 0.944 5,848 0.9440 0.00%
2021-07-20 0 0.690 0.680 0.690 0.680 0.690 28,000 19,160 0.6843 0.944 0.930 0.944 0.930 0.944 20,466 0.9362 1.47%
2021-07-19 0 0.680 0.650 0.690 0.650 0.690 240,000 163,000 0.6792 0.930 0.889 0.944 0.889 0.944 175,426 0.9292 0.00%
2021-07-16 0 0.680 0.650 0.680 0.650 0.690 76,000 50,840 0.6689 0.930 0.889 0.930 0.889 0.944 55,552 0.9152 4.62%
2021-07-15 0 0.650 0.650 0.720 0.650 0.670 32,000 21,040 0.6575 0.889 0.889 0.985 0.889 0.917 23,390 0.8995 -2.99%
2021-07-14 0 0.670 0.670 0.690 0.660 0.780 1,136,000 804,160 0.7079 0.917 0.917 0.944 0.903 1.067 830,351 0.9685 -2.90%
2021-07-13 0 0.690 0.650 0.690 0.700 0.700 60,000 42,000 0.7000 0.944 0.889 0.944 0.958 0.958 43,857 0.9577 0.00%
2021-07-12 0 0.690 0.650 0.690 - - 0 0 - 0.944 0.889 0.944 - - 0 - 0.00%
2021-07-09 0 0.690 0.650 0.700 - - 0 0 - 0.944 0.889 0.958 - - 0 - 0.00%
2021-07-08 0 0.690 0.650 0.690 - - 0 0 - 0.944 0.889 0.944 - - 0 - 0.00%
2021-07-07 0 0.690 0.650 0.690 - - 0 0 - 0.944 0.889 0.944 - - 0 - 0.00%
2021-07-06 0 0.690 0.650 0.690 0.660 0.690 80,000 52,920 0.6615 0.944 0.889 0.944 0.903 0.944 58,475 0.9050 1.47%
2021-07-05 0 0.680 0.660 0.680 0.660 0.680 56,000 37,040 0.6614 0.930 0.903 0.930 0.903 0.930 40,933 0.9049 4.62%
2021-07-02 0 0.650 0.650 0.660 0.640 0.710 124,000 81,680 0.6587 0.889 0.889 0.903 0.876 0.971 90,637 0.9012 -1.52%
2021-06-30 0 0.660 0.650 0.660 0.650 0.660 12,000 7,880 0.6567 0.903 0.889 0.903 0.889 0.903 8,771 0.8984 0.00%
2021-06-29 0 0.660 0.630 0.650 0.630 0.670 108,000 69,720 0.6456 0.903 0.862 0.889 0.862 0.917 78,942 0.8832 1.54%
2021-06-28 0 0.650 0.630 0.650 - - 0 0 - 0.889 0.862 0.889 - - 0 - 0.00%
2021-06-25 0 0.650 0.630 0.650 - - 20,000 12,800 0.6400 0.889 0.862 0.889 - - 14,619 0.8756 0.00%
2021-06-24 0 0.650 0.640 0.650 0.630 0.650 24,000 15,200 0.6333 0.889 0.876 0.889 0.862 0.889 17,543 0.8665 -1.52%
2021-06-23 0 0.660 0.630 0.660 0.660 0.660 12,000 7,920 0.6600 0.903 0.862 0.903 0.903 0.903 8,771 0.9029 1.54%
2021-06-22 0 0.650 0.630 0.650 0.650 0.660 76,000 49,600 0.6526 0.889 0.862 0.889 0.889 0.903 55,552 0.8929 -1.52%
2021-06-21 0 0.660 0.640 0.660 0.650 0.660 76,000 49,800 0.6553 0.903 0.876 0.903 0.889 0.903 55,552 0.8965 0.00%
2021-06-18 0 0.660 0.640 0.660 0.660 0.660 64,000 42,240 0.6600 0.903 0.876 0.903 0.903 0.903 46,780 0.9029 0.00%
2021-06-17 0 0.660 0.640 0.660 - - 0 0 - 0.903 0.876 0.903 - - 0 - 0.00%
2021-06-16 0 0.660 0.640 0.660 0.660 0.670 12,000 8,000 0.6667 0.903 0.876 0.903 0.903 0.917 8,771 0.9121 0.00%
2021-06-15 0 0.660 0.630 0.670 0.630 0.670 168,000 111,440 0.6633 0.903 0.862 0.917 0.862 0.917 122,798 0.9075 0.00%
2021-06-11 0 0.660 0.660 0.670 0.660 0.670 324,000 214,040 0.6606 0.903 0.903 0.917 0.903 0.917 236,826 0.9038 2.64%
2021-06-10 0 0.670 0.660 0.670 0.660 0.670 176,000 117,600 0.6682 0.880 0.867 0.880 0.867 0.880 134,048 0.8773 1.52%
2021-06-09 0 0.660 0.640 0.660 0.660 0.680 92,000 62,320 0.6774 0.867 0.840 0.867 0.867 0.893 70,071 0.8894 0.00%
2021-06-08 0 0.660 0.640 0.660 0.650 0.660 840,000 554,360 0.6600 0.867 0.840 0.867 0.853 0.867 639,774 0.8665 1.54%
2021-06-07 0 0.650 0.630 0.660 0.650 0.660 56,000 36,440 0.6507 0.853 0.827 0.867 0.853 0.867 42,652 0.8544 -1.52%
2021-06-04 0 0.660 0.640 0.660 0.660 0.660 120,000 79,200 0.6600 0.867 0.840 0.867 0.867 0.867 91,396 0.8666 0.00%
2021-06-03 0 0.660 0.640 0.660 0.640 0.660 204,000 130,640 0.6404 0.867 0.840 0.867 0.840 0.867 155,374 0.8408 0.00%
2021-06-02 0 0.660 0.650 0.660 0.660 0.660 136,000 89,760 0.6600 0.867 0.853 0.867 0.867 0.867 103,582 0.8666 0.00%
2021-06-01 0 0.660 0.650 0.660 0.660 0.660 308,000 203,280 0.6600 0.867 0.853 0.867 0.867 0.867 234,584 0.8666 3.13%
2021-05-31 0 0.640 0.640 0.660 0.640 0.660 248,000 159,960 0.6450 0.840 0.840 0.867 0.840 0.867 188,886 0.8469 0.00%
2021-05-28 0 0.640 0.620 0.640 0.640 0.640 56,000 35,840 0.6400 0.840 0.814 0.840 0.840 0.840 42,652 0.8403 0.00%
2021-05-27 0 0.640 0.620 0.650 0.630 0.640 164,000 103,960 0.6339 0.840 0.814 0.853 0.827 0.840 124,908 0.8323 -1.54%
2021-05-26 0 0.650 0.630 0.650 0.620 0.650 8,000 5,080 0.6350 0.853 0.827 0.853 0.814 0.853 6,093 0.8337 3.17%
2021-05-25 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 0.827 0.814 0.827 0.827 0.827 12,186 0.8272 -3.08%
2021-05-24 0 0.650 0.630 0.650 - - 0 0 - 0.853 0.827 0.853 - - 0 - 0.00%
2021-05-21 0 0.650 0.630 0.650 - - 0 0 - 0.853 0.827 0.853 - - 0 - 0.00%
2021-05-20 0 0.650 0.640 0.650 0.630 0.670 548,000 357,640 0.6526 0.853 0.840 0.853 0.827 0.880 417,376 0.8569 3.17%
2021-05-18 0 0.630 0.610 0.630 - - 0 0 - 0.827 0.801 0.827 - - 0 - 0.00%
2021-05-17 0 0.630 0.610 0.630 - - 0 0 - 0.827 0.801 0.827 - - 0 - 0.00%
2021-05-14 0 0.630 0.610 0.630 - - 0 0 - 0.827 0.801 0.827 - - 0 - 0.00%
2021-05-13 0 0.630 0.610 0.630 0.630 0.630 8,000 5,040 0.6300 0.827 0.801 0.827 0.827 0.827 6,093 0.8272 1.61%
2021-05-12 0 0.620 0.610 0.620 - - 0 0 - 0.814 0.801 0.814 - - 0 - -1.59%
2021-05-11 0 0.630 0.610 0.630 - - 0 0 - 0.827 0.801 0.827 - - 0 - 0.00%
2021-05-10 0 0.630 0.610 0.630 0.640 0.640 4,000 2,560 0.6400 0.827 0.801 0.827 0.840 0.840 3,047 0.8403 -1.56%
2021-05-07 0 0.640 0.610 0.640 - - 52,000 32,240 0.6200 0.840 0.801 0.840 - - 39,605 0.8140 -1.54%
2021-05-06 0 0.650 0.610 0.650 0.610 0.650 32,000 19,840 0.6200 0.853 0.801 0.853 0.801 0.853 24,372 0.8140 6.56%
2021-05-05 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 0.801 0.801 0.827 0.801 0.801 15,233 0.8009 -4.69%
2021-05-04 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.840 0.801 0.840 0.840 0.840 3,047 0.8403 0.00%
2021-05-03 0 0.640 0.610 0.640 - - 0 0 - 0.840 0.801 0.840 - - 0 - 0.00%
2021-04-30 0 0.640 0.610 0.640 0.640 0.640 8,000 5,120 0.6400 0.840 0.801 0.840 0.840 0.840 6,093 0.8403 1.59%
2021-04-29 0 0.630 0.610 0.630 0.630 0.630 40,000 25,200 0.6300 0.827 0.801 0.827 0.827 0.827 30,465 0.8272 0.00%
2021-04-28 0 0.630 0.610 0.630 0.630 0.630 4,000 2,520 0.6300 0.827 0.801 0.827 0.827 0.827 3,047 0.8272 0.00%
2021-04-27 0 0.630 0.610 0.630 0.630 0.630 12,000 7,560 0.6300 0.827 0.801 0.827 0.827 0.827 9,140 0.8272 0.00%
2021-04-26 0 0.630 0.610 0.630 0.620 0.630 60,000 37,760 0.6293 0.827 0.801 0.827 0.814 0.827 45,698 0.8263 3.28%
2021-04-23 0 0.610 0.600 0.620 0.610 0.610 28,000 17,080 0.6100 0.801 0.788 0.814 0.801 0.801 21,326 0.8009 0.00%
2021-04-22 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.801 0.788 0.801 0.801 0.801 3,047 0.8009 -1.61%
2021-04-21 0 0.620 0.610 0.620 - - 0 0 - 0.814 0.801 0.814 - - 0 - -1.59%
2021-04-20 0 0.630 0.610 0.630 - - 0 0 - 0.827 0.801 0.827 - - 0 - 0.00%
2021-04-19 0 0.630 0.600 0.640 0.610 0.630 20,000 12,280 0.6140 0.827 0.788 0.840 0.801 0.827 15,233 0.8062 1.61%
2021-04-16 0 0.620 0.600 0.620 - - 0 0 - 0.814 0.788 0.814 - - 0 - -1.59%
2021-04-15 0 0.630 0.600 0.630 - - 0 0 - 0.827 0.788 0.827 - - 0 - 0.00%
2021-04-14 0 0.630 0.600 0.630 - - 0 0 - 0.827 0.788 0.827 - - 0 - 0.00%
2021-04-13 0 0.630 0.600 0.630 - - 0 0 - 0.827 0.788 0.827 - - 0 - 0.00%
2021-04-12 0 0.630 0.600 0.630 - - 0 0 - 0.827 0.788 0.827 - - 0 - 0.00%
2021-04-09 0 0.630 0.600 0.630 0.630 0.630 12,000 7,560 0.6300 0.827 0.788 0.827 0.827 0.827 9,140 0.8272 1.61%
2021-04-08 0 0.620 0.600 0.630 - - 0 0 - 0.814 0.788 0.827 - - 0 - 0.00%
2021-04-07 0 0.620 0.620 0.630 0.600 0.620 168,000 102,000 0.6071 0.814 0.814 0.827 0.788 0.814 127,955 0.7972 3.33%
2021-04-01 0 0.600 0.600 0.620 0.600 0.600 52,000 31,200 0.6000 0.788 0.788 0.814 0.788 0.788 39,605 0.7878 0.00%
2021-03-31 0 0.600 0.600 0.620 0.600 0.630 80,000 48,640 0.6080 0.788 0.788 0.814 0.788 0.827 60,931 0.7983 -3.23%
2021-03-30 0 0.620 0.600 0.620 0.600 0.620 72,000 44,560 0.6189 0.814 0.788 0.814 0.788 0.814 54,838 0.8126 0.00%
2021-03-29 0 0.620 0.600 0.620 - - 0 0 - 0.814 0.788 0.814 - - 0 - 0.00%
2021-03-26 0 0.620 0.590 0.620 - - 0 0 - 0.814 0.775 0.814 - - 0 - 0.00%
2021-03-25 0 0.620 0.590 0.620 0.610 0.620 20,000 12,280 0.6140 0.814 0.775 0.814 0.801 0.814 15,233 0.8062 1.64%
2021-03-24 0 0.610 0.600 0.610 0.610 0.610 8,000 4,880 0.6100 0.801 0.788 0.801 0.801 0.801 6,093 0.8009 3.39%
2021-03-23 0 0.590 0.580 0.610 0.580 0.610 384,000 228,080 0.5940 0.775 0.762 0.801 0.762 0.801 292,468 0.7798 -7.81%
2021-03-22 0 0.640 0.620 0.640 0.620 0.650 28,000 17,720 0.6329 0.840 0.814 0.840 0.814 0.853 21,326 0.8309 3.23%
2021-03-19 0 0.620 0.600 0.620 - - 0 0 - 0.814 0.788 0.814 - - 0 - 0.00%
2021-03-18 0 0.620 0.600 0.620 0.600 0.620 16,000 9,760 0.6100 0.814 0.788 0.814 0.788 0.814 12,186 0.8009 0.00%
2021-03-17 0 0.620 0.600 0.620 - - 0 0 - 0.814 0.788 0.814 - - 0 - 0.00%
2021-03-16 0 0.620 0.590 0.620 0.590 0.650 128,000 77,000 0.6016 0.814 0.775 0.814 0.775 0.853 97,489 0.7898 3.33%
2021-03-15 0 0.600 0.580 0.620 0.600 0.620 244,000 146,760 0.6015 0.788 0.762 0.814 0.788 0.814 185,839 0.7897 -3.23%
2021-03-12 0 0.620 0.580 0.620 - - 0 0 - 0.814 0.762 0.814 - - 0 - 0.00%
2021-03-11 0 0.620 0.580 0.620 0.600 0.620 200,000 120,320 0.6016 0.814 0.762 0.814 0.788 0.814 152,327 0.7899 0.00%
2021-03-10 0 0.620 0.600 0.630 0.620 0.620 8,000 4,960 0.6200 0.814 0.788 0.827 0.814 0.814 6,093 0.8140 0.00%
2021-03-09 0 0.620 0.590 0.620 0.590 0.630 16,000 9,880 0.6175 0.814 0.775 0.814 0.775 0.827 12,186 0.8108 -1.59%
2021-03-08 0 0.630 0.600 0.630 - - 0 0 - 0.827 0.788 0.827 - - 0 - 0.00%
2021-03-05 0 0.630 0.600 0.630 0.630 0.630 4,000 2,520 0.6300 0.827 0.788 0.827 0.827 0.827 3,047 0.8272 5.00%
2021-03-04 0 0.600 0.600 0.630 0.600 0.640 360,000 217,760 0.6049 0.788 0.788 0.827 0.788 0.840 274,189 0.7942 -6.25%
2021-03-03 0 0.640 0.610 0.640 0.640 0.640 16,000 10,240 0.6400 0.840 0.801 0.840 0.840 0.840 12,186 0.8403 0.00%
2021-03-02 0 0.640 0.610 0.640 0.610 0.640 20,000 12,480 0.6240 0.840 0.801 0.840 0.801 0.840 15,233 0.8193 1.59%
2021-03-01 0 0.630 0.610 0.640 0.600 0.630 116,000 70,760 0.6100 0.827 0.801 0.840 0.788 0.827 88,350 0.8009 -1.56%
2021-02-26 0 0.640 0.610 0.640 0.610 0.640 36,000 22,440 0.6233 0.840 0.801 0.840 0.801 0.840 27,419 0.8184 4.92%
2021-02-25 0 0.610 0.610 0.630 0.610 0.640 32,000 19,760 0.6175 0.801 0.801 0.827 0.801 0.840 24,372 0.8108 0.00%
2021-02-24 0 0.610 0.610 0.640 0.600 0.650 980,000 609,120 0.6216 0.801 0.801 0.840 0.788 0.853 746,403 0.8161 0.33%
2021-02-23 0 0.660 0.660 0.690 0.660 0.700 432,000 292,360 0.6768 0.798 0.798 0.835 0.798 0.847 357,167 0.8186 0.00%
2021-02-22 0 0.660 0.650 0.660 0.650 0.690 308,000 203,960 0.6622 0.798 0.786 0.798 0.786 0.835 254,647 0.8010 -1.49%
2021-02-19 0 0.670 0.650 0.680 0.650 0.690 792,000 524,360 0.6621 0.810 0.786 0.822 0.786 0.835 654,806 0.8008 -2.90%
2021-02-18 0 0.690 0.670 0.690 0.700 0.710 32,000 22,560 0.7050 0.835 0.810 0.835 0.847 0.859 26,457 0.8527 0.00%
2021-02-17 0 0.690 0.670 0.690 0.670 0.690 128,000 87,880 0.6866 0.835 0.810 0.835 0.810 0.835 105,827 0.8304 0.00%
2021-02-16 0 0.690 0.690 0.700 0.690 0.700 40,000 27,800 0.6950 0.835 0.835 0.847 0.835 0.847 33,071 0.8406 -1.43%
2021-02-11 0 0.700 0.660 0.700 0.660 0.700 80,000 53,440 0.6680 0.847 0.798 0.847 0.798 0.847 66,142 0.8080 1.45%
2021-02-10 0 0.690 0.650 0.690 0.660 0.690 232,000 153,560 0.6619 0.835 0.786 0.835 0.798 0.835 191,812 0.8006 0.00%
2021-02-09 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 0.835 0.786 0.835 0.835 0.835 3,307 0.8346 0.00%
2021-02-08 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.835 0.798 0.835 0.835 0.835 3,307 0.8346 1.47%
2021-02-05 0 0.680 0.660 0.680 0.660 0.700 196,000 131,040 0.6686 0.822 0.798 0.822 0.798 0.847 162,048 0.8086 4.62%
2021-02-04 0 0.650 0.640 0.650 0.650 0.680 192,000 126,200 0.6573 0.786 0.774 0.786 0.786 0.822 158,741 0.7950 -1.52%
2021-02-03 0 0.660 0.620 0.660 0.620 0.660 28,000 18,320 0.6543 0.798 0.750 0.798 0.750 0.798 23,150 0.7914 -1.49%
2021-02-02 0 0.670 0.600 0.670 0.640 0.670 12,000 7,800 0.6500 0.810 0.726 0.810 0.774 0.810 9,921 0.7862 6.35%
2021-02-01 0 0.630 0.590 0.630 0.610 0.630 52,000 32,280 0.6208 0.762 0.714 0.762 0.738 0.762 42,992 0.7508 3.28%
2021-01-29 0 0.610 0.600 0.620 0.590 0.620 56,000 33,440 0.5971 0.738 0.726 0.750 0.714 0.750 46,299 0.7223 -1.61%
2021-01-28 0 0.620 0.600 0.620 0.600 0.620 376,000 227,440 0.6049 0.750 0.726 0.750 0.726 0.750 310,868 0.7316 0.00%
2021-01-27 0 0.620 0.620 0.630 0.600 0.680 740,000 456,760 0.6172 0.750 0.750 0.762 0.726 0.822 611,814 0.7466 -8.82%
2021-01-26 0 0.680 0.650 0.680 0.650 0.680 72,000 47,200 0.6556 0.822 0.786 0.822 0.786 0.822 59,528 0.7929 -2.86%
2021-01-25 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.847 0.810 0.847 0.847 0.847 6,614 0.8467 4.48%
2021-01-22 0 0.670 0.670 0.700 0.670 0.680 20,000 13,440 0.6720 0.810 0.810 0.847 0.810 0.822 16,536 0.8128 3.08%
2021-01-21 0 0.650 0.640 0.670 0.640 0.680 204,000 133,160 0.6527 0.786 0.774 0.810 0.774 0.822 168,662 0.7895 -8.45%
2021-01-20 0 0.710 0.650 0.710 0.690 0.710 20,000 13,880 0.6940 0.859 0.786 0.859 0.835 0.859 16,536 0.8394 2.90%
2021-01-19 0 0.690 0.680 0.710 0.690 0.690 8,000 5,520 0.6900 0.835 0.822 0.859 0.835 0.835 6,614 0.8346 1.47%
2021-01-18 0 0.680 0.670 0.700 0.650 0.690 60,000 40,360 0.6727 0.822 0.810 0.847 0.786 0.835 49,607 0.8136 -1.45%
2021-01-15 0 0.690 0.650 0.690 - - 0 0 - 0.835 0.786 0.835 - - 0 - 0.00%
2021-01-14 0 0.690 0.670 0.700 0.650 0.690 12,000 7,960 0.6633 0.835 0.810 0.847 0.786 0.835 9,921 0.8023 6.15%
2021-01-13 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.786 0.774 0.786 0.786 0.786 19,843 0.7862 -4.41%
2021-01-12 0 0.680 0.650 0.680 - - 0 0 - 0.822 0.786 0.822 - - 0 - -1.45%
2021-01-11 0 0.690 0.650 0.690 0.660 0.690 12,000 8,040 0.6700 0.835 0.786 0.835 0.798 0.835 9,921 0.8104 2.99%
2021-01-08 0 0.670 0.660 0.710 0.660 0.740 204,000 136,800 0.6706 0.810 0.798 0.859 0.798 0.895 168,662 0.8111 -9.46%
2021-01-07 0 0.740 0.660 0.740 0.740 0.740 8,000 5,920 0.7400 0.895 0.798 0.895 0.895 0.895 6,614 0.8950 5.71%
2021-01-06 0 0.700 0.680 0.700 0.700 0.730 64,000 45,040 0.7038 0.847 0.822 0.847 0.847 0.883 52,914 0.8512 -4.11%
2021-01-05 0 0.730 0.690 0.730 0.740 0.740 16,000 11,840 0.7400 0.883 0.835 0.883 0.895 0.895 13,228 0.8950 1.39%
2021-01-04 0 0.720 0.670 0.720 - - 0 0 - 0.871 0.810 0.871 - - 0 - 0.00%
2020-12-31 0 0.720 0.670 0.720 - - 0 0 - 0.871 0.810 0.871 - - 0 - 0.00%
2020-12-30 0 0.720 0.680 0.730 0.700 0.730 16,000 11,480 0.7175 0.871 0.822 0.883 0.847 0.883 13,228 0.8678 -1.37%
2020-12-29 0 0.730 0.670 0.730 0.730 0.730 12,000 8,760 0.7300 0.883 0.810 0.883 0.883 0.883 9,921 0.8829 4.29%
2020-12-28 0 0.700 0.660 0.700 0.700 0.720 128,000 91,280 0.7131 0.847 0.798 0.847 0.847 0.871 105,827 0.8625 0.00%
2020-12-24 0 0.700 0.690 0.700 0.700 0.700 40,000 28,000 0.7000 0.847 0.835 0.847 0.847 0.847 33,071 0.8467 1.45%
2020-12-23 0 0.690 0.660 0.690 0.690 0.690 40,000 27,600 0.6900 0.835 0.798 0.835 0.835 0.835 33,071 0.8346 2.99%
2020-12-22 0 0.670 0.640 0.670 - - 0 0 - 0.810 0.774 0.810 - - 0 - 0.00%
2020-12-21 0 0.670 0.650 0.670 - - 0 0 - 0.810 0.786 0.810 - - 0 - 0.00%
2020-12-18 0 0.670 0.640 0.680 0.650 0.690 108,000 70,440 0.6522 0.810 0.774 0.822 0.786 0.835 89,292 0.7889 0.00%
2020-12-17 0 0.670 0.660 0.670 - - 0 0 - 0.810 0.798 0.810 - - 0 - 0.00%
2020-12-16 0 0.670 0.660 0.670 0.650 0.680 36,000 23,640 0.6567 0.810 0.798 0.810 0.786 0.822 29,764 0.7942 0.00%
2020-12-15 0 0.670 0.630 0.660 - - 0 0 - 0.810 0.762 0.798 - - 0 - 0.00%
2020-12-14 0 0.670 0.630 0.670 - - 0 0 - 0.810 0.762 0.810 - - 0 - 0.00%
2020-12-11 0 0.670 0.640 0.680 0.670 0.670 8,000 5,360 0.6700 0.810 0.774 0.822 0.810 0.810 6,614 0.8104 1.52%
2020-12-10 0 0.660 0.620 0.650 0.660 0.660 4,000 2,640 0.6600 0.798 0.750 0.786 0.798 0.798 3,307 0.7983 0.00%
2020-12-09 0 0.660 0.640 0.650 - - 0 0 - 0.798 0.774 0.786 - - 0 - -1.49%
2020-12-08 0 0.670 0.650 0.680 0.640 0.710 232,000 152,280 0.6564 0.810 0.786 0.822 0.774 0.859 191,812 0.7939 -8.22%
2020-12-07 0 0.730 0.680 0.730 - - 0 0 - 0.883 0.822 0.883 - - 0 - -2.67%
2020-12-04 0 0.750 0.660 0.750 0.700 0.770 64,000 45,360 0.7088 0.907 0.798 0.907 0.847 0.931 52,914 0.8572 7.14%
2020-12-03 0 0.700 0.650 0.700 - - 0 0 - 0.847 0.786 0.847 - - 0 - 0.00%
2020-12-02 0 0.700 0.670 0.700 - - 0 0 - 0.847 0.810 0.847 - - 0 - -2.78%
2020-12-01 0 0.720 0.640 0.720 0.750 0.750 4,000 3,000 0.7500 0.871 0.774 0.871 0.907 0.907 3,307 0.9071 2.86%
2020-11-30 0 0.700 0.660 0.700 0.740 0.740 20,000 14,800 0.7400 0.847 0.798 0.847 0.895 0.895 16,536 0.8950 0.00%
2020-11-27 0 0.700 0.660 0.700 0.720 0.720 4,000 2,880 0.7200 0.847 0.798 0.847 0.871 0.871 3,307 0.8709 2.94%
2020-11-26 0 0.680 0.670 0.710 0.660 0.680 8,000 5,360 0.6700 0.822 0.810 0.859 0.798 0.822 6,614 0.8104 -1.45%
2020-11-25 0 0.690 0.660 0.710 0.760 0.760 4,000 3,040 0.7600 0.835 0.798 0.859 0.919 0.919 3,307 0.9192 -1.43%
2020-11-24 0 0.700 0.660 0.700 0.700 0.700 8,000 5,600 0.7000 0.847 0.798 0.847 0.847 0.847 6,614 0.8467 4.48%
2020-11-23 0 0.670 0.660 0.670 0.670 0.730 108,000 75,600 0.7000 0.810 0.798 0.810 0.810 0.883 89,292 0.8467 0.00%
2020-11-20 0 0.670 0.660 0.670 0.670 0.680 148,000 99,440 0.6719 0.810 0.798 0.810 0.810 0.822 122,363 0.8127 -4.29%
2020-11-19 0 0.700 0.660 0.700 0.700 0.700 8,000 5,600 0.7000 0.847 0.798 0.847 0.847 0.847 6,614 0.8467 1.45%
2020-11-18 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.835 0.798 0.835 0.835 0.835 3,307 0.8346 2.99%
2020-11-17 0 0.670 0.660 0.700 0.670 0.710 148,000 99,480 0.6722 0.810 0.798 0.847 0.810 0.859 122,363 0.8130 -6.94%
2020-11-16 0 0.720 0.660 0.720 0.730 0.730 4,000 2,920 0.7300 0.871 0.798 0.871 0.883 0.883 3,307 0.8829 4.35%
2020-11-13 0 0.690 0.650 0.690 - - 0 0 - 0.835 0.786 0.835 - - 0 - 0.00%
2020-11-12 0 0.690 0.650 0.690 - - 0 0 - 0.835 0.786 0.835 - - 0 - 0.00%
2020-11-11 0 0.690 0.640 0.690 0.650 0.700 44,000 29,800 0.6773 0.835 0.774 0.835 0.786 0.847 36,378 0.8192 6.15%
2020-11-10 0 0.650 0.630 0.650 0.690 0.690 4,000 2,760 0.6900 0.786 0.762 0.786 0.835 0.835 3,307 0.8346 -2.99%
2020-11-09 0 0.670 0.620 0.670 0.650 0.700 172,000 115,280 0.6702 0.810 0.750 0.810 0.786 0.847 142,205 0.8107 3.08%
2020-11-06 0 0.650 0.610 0.650 0.650 0.650 4,000 2,600 0.6500 0.786 0.738 0.786 0.786 0.786 3,307 0.7862 3.17%
2020-11-05 0 0.630 0.610 0.650 0.620 0.630 24,000 14,920 0.6217 0.762 0.738 0.786 0.750 0.762 19,843 0.7519 1.61%
2020-11-04 0 0.620 0.570 0.620 - - 0 0 - 0.750 0.689 0.750 - - 0 - 0.00%
2020-11-03 0 0.620 0.600 0.620 - - 0 0 - 0.750 0.726 0.750 - - 0 - 0.00%
2020-11-02 0 0.620 0.590 0.610 0.610 0.620 12,000 7,400 0.6167 0.750 0.714 0.738 0.738 0.750 9,921 0.7459 1.64%
2020-10-30 0 0.610 0.580 0.600 - - 0 0 - 0.738 0.702 0.726 - - 0 - 0.00%
2020-10-29 0 0.610 0.590 0.610 - - 0 0 - 0.738 0.714 0.738 - - 0 - 0.00%
2020-10-28 0 0.610 0.590 0.610 0.610 0.610 4,000 2,440 0.6100 0.738 0.714 0.738 0.738 0.738 3,307 0.7378 0.00%
2020-10-27 0 0.610 0.580 0.610 0.600 0.630 188,000 113,440 0.6034 0.738 0.702 0.738 0.726 0.762 155,434 0.7298 -1.61%
2020-10-23 0 0.620 0.600 0.620 0.600 0.660 172,000 103,600 0.6023 0.750 0.726 0.750 0.726 0.798 142,205 0.7285 -1.59%
2020-10-22 0 0.630 0.610 0.660 0.600 0.630 156,000 94,600 0.6064 0.762 0.738 0.798 0.726 0.762 128,977 0.7335 0.00%
2020-10-21 0 0.630 0.610 0.620 0.630 0.630 8,000 5,040 0.6300 0.762 0.738 0.750 0.762 0.762 6,614 0.7620 5.00%
2020-10-20 0 0.600 0.580 0.620 0.590 0.640 320,000 194,040 0.6064 0.726 0.702 0.750 0.714 0.774 264,568 0.7334 -4.76%
2020-10-19 0 0.630 0.610 0.630 0.630 0.640 32,000 20,240 0.6325 0.762 0.738 0.762 0.762 0.774 26,457 0.7650 0.00%
2020-10-16 0 0.630 0.600 0.630 0.600 0.660 300,000 183,000 0.6100 0.762 0.726 0.762 0.726 0.798 248,033 0.7378 -1.56%
2020-10-15 0 0.640 0.600 0.630 0.640 0.640 4,000 2,560 0.6400 0.774 0.726 0.762 0.774 0.774 3,307 0.7741 6.67%
2020-10-14 0 0.600 0.600 0.620 0.600 0.620 116,000 70,080 0.6041 0.726 0.726 0.750 0.726 0.750 95,906 0.7307 -9.09%
2020-10-12 0 0.660 0.620 0.670 0.640 0.660 32,000 20,560 0.6425 0.798 0.750 0.810 0.774 0.798 26,457 0.7771 3.13%
2020-10-09 0 0.640 0.580 0.640 0.600 0.650 212,000 133,160 0.6281 0.774 0.702 0.774 0.726 0.786 175,276 0.7597 0.00%
2020-10-08 0 0.640 0.600 0.630 - - 0 0 - 0.774 0.726 0.762 - - 0 - -1.54%
2020-10-07 0 0.650 0.610 0.640 - - 0 0 - 0.786 0.738 0.774 - - 0 - 0.00%
2020-10-06 0 0.650 0.610 0.650 - - 0 0 - 0.786 0.738 0.786 - - 0 - 0.00%
2020-10-05 0 0.650 0.590 0.650 0.600 0.650 184,000 110,640 0.6013 0.786 0.714 0.786 0.726 0.786 152,127 0.7273 0.00%
2020-09-30 0 0.650 0.570 0.650 - - 0 0 - 0.786 0.689 0.786 - - 0 - -1.52%
2020-09-29 0 0.660 0.600 0.660 - - 0 0 - 0.798 0.726 0.798 - - 0 - 0.00%
2020-09-28 0 0.660 0.610 0.660 - - 0 0 - 0.798 0.738 0.798 - - 0 - 0.00%
2020-09-25 0 0.660 0.590 0.660 - - 0 0 - 0.798 0.714 0.798 - - 0 - -1.49%
2020-09-24 0 0.670 0.590 0.670 0.660 0.670 8,000 5,320 0.6650 0.810 0.714 0.810 0.798 0.810 6,614 0.8043 3.08%
2020-09-23 0 0.650 0.580 0.650 - - 0 0 - 0.786 0.702 0.786 - - 0 - 0.00%
2020-09-22 0 0.650 0.600 0.650 - - 0 0 - 0.786 0.726 0.786 - - 0 - -1.52%
2020-09-21 0 0.660 0.600 0.660 - - 0 0 - 0.798 0.726 0.798 - - 0 - 0.00%
2020-09-18 0 0.660 0.590 0.660 0.660 0.660 4,000 2,640 0.6600 0.798 0.714 0.798 0.798 0.798 3,307 0.7983 1.54%
2020-09-17 0 0.650 0.600 0.660 - - 0 0 - 0.786 0.726 0.798 - - 0 - 0.00%
2020-09-16 0 0.650 0.600 0.650 - - 0 0 - 0.786 0.726 0.786 - - 0 - -2.99%
2020-09-15 0 0.670 0.600 0.670 0.670 0.670 4,000 2,680 0.6700 0.810 0.726 0.810 0.810 0.810 3,307 0.8104 1.52%
2020-09-14 0 0.660 0.600 0.660 - - 0 0 - 0.798 0.726 0.798 - - 0 - 0.00%
2020-09-11 0 0.660 0.600 0.660 - - 0 0 - 0.798 0.726 0.798 - - 0 - 0.00%
2020-09-10 0 0.660 0.600 0.660 - - 0 0 - 0.798 0.726 0.798 - - 0 - 0.00%
2020-09-09 0 0.660 0.600 0.680 - - 0 0 - 0.798 0.726 0.822 - - 0 - 0.00%
2020-09-08 0 0.660 0.600 0.680 - - 0 0 - 0.798 0.726 0.822 - - 0 - 0.00%
2020-09-07 0 0.660 0.600 0.680 - - 0 0 - 0.798 0.726 0.822 - - 0 - 0.00%
2020-09-04 0 0.660 0.610 0.660 - - 0 0 - 0.798 0.738 0.798 - - 0 - -1.49%
2020-09-03 0 0.670 0.610 0.680 - - 0 0 - 0.810 0.738 0.822 - - 0 - 0.00%
2020-09-02 0 0.670 0.610 0.670 - - 0 0 - 0.810 0.738 0.810 - - 0 - 0.00%
2020-09-01 0 0.670 0.600 0.680 0.670 0.670 4,000 2,680 0.6700 0.810 0.726 0.822 0.810 0.810 3,307 0.8104 8.06%
2020-08-31 0 0.620 0.600 0.680 0.600 0.640 28,000 17,320 0.6186 0.750 0.726 0.822 0.726 0.774 23,150 0.7482 -4.62%
2020-08-28 0 0.650 0.640 0.650 0.650 0.720 8,000 5,480 0.6850 0.786 0.774 0.786 0.786 0.871 6,614 0.8285 0.00%
2020-08-27 0 0.650 0.590 0.730 - - 0 0 - 0.786 0.714 0.883 - - 0 - 0.00%
2020-08-26 0 0.650 0.600 0.650 - - 0 0 - 0.786 0.726 0.786 - - 0 - 0.00%
2020-08-25 0 0.650 0.620 0.650 0.650 0.750 228,000 148,680 0.6521 0.786 0.750 0.786 0.786 0.907 188,505 0.7887 -4.41%
2020-08-24 0 0.680 0.620 0.680 0.670 0.680 8,000 5,400 0.6750 0.822 0.750 0.822 0.810 0.822 6,614 0.8164 6.25%
2020-08-21 0 0.640 0.580 0.650 0.600 0.650 140,000 84,800 0.6057 0.774 0.702 0.786 0.726 0.786 115,749 0.7326 3.23%
2020-08-20 0 0.620 0.580 0.620 0.600 0.720 20,000 12,600 0.6300 0.750 0.702 0.750 0.726 0.871 16,536 0.7620 -3.12%
2020-08-19 0 0.640 0.600 0.640 0.650 0.650 4,000 2,600 0.6500 0.774 0.726 0.774 0.786 0.786 3,307 0.7862 -1.54%
2020-08-18 0 0.650 0.600 0.650 0.680 0.680 16,000 10,880 0.6800 0.786 0.726 0.786 0.822 0.822 13,228 0.8225 -1.52%
2020-08-17 0 0.660 0.590 0.660 0.660 0.670 8,000 5,320 0.6650 0.798 0.714 0.798 0.798 0.810 6,614 0.8043 3.13%
2020-08-14 0 0.640 0.600 0.640 0.670 0.670 4,000 2,680 0.6700 0.774 0.726 0.774 0.810 0.810 3,307 0.8104 1.59%
2020-08-13 0 0.630 0.590 0.630 0.570 0.650 136,000 78,360 0.5762 0.762 0.714 0.762 0.689 0.786 112,442 0.6969 0.00%
2020-08-12 0 0.630 0.570 0.640 0.690 0.690 4,000 2,760 0.6900 0.762 0.689 0.774 0.835 0.835 3,307 0.8346 6.78%
2020-08-11 0 0.590 0.550 0.590 0.590 0.590 8,000 4,720 0.5900 0.714 0.665 0.714 0.714 0.714 6,614 0.7136 5.36%
2020-08-10 0 0.560 0.530 0.560 0.550 0.560 32,000 17,720 0.5538 0.677 0.641 0.677 0.665 0.677 26,457 0.6698 0.00%
2020-08-07 0 0.560 0.550 0.570 0.550 0.580 24,000 13,320 0.5550 0.677 0.665 0.689 0.665 0.702 19,843 0.6713 0.00%
2020-08-06 0 0.560 0.540 0.580 0.530 0.560 80,000 43,480 0.5435 0.677 0.653 0.702 0.641 0.677 66,142 0.6574 1.82%
2020-08-05 0 0.550 0.520 0.550 0.550 0.590 220,000 121,720 0.5533 0.665 0.629 0.665 0.665 0.714 181,891 0.6692 -6.78%
2020-08-04 0 0.590 0.550 0.590 0.550 0.590 16,000 9,120 0.5700 0.714 0.665 0.714 0.665 0.714 13,228 0.6894 1.72%
2020-08-03 0 0.580 0.560 0.580 0.580 0.610 84,000 49,600 0.5905 0.702 0.677 0.702 0.702 0.738 69,449 0.7142 -3.33%
2020-07-31 0 0.600 0.570 0.610 - - 0 0 - 0.726 0.689 0.738 - - 0 - 0.00%
2020-07-30 0 0.600 0.560 0.600 - - 0 0 - 0.726 0.677 0.726 - - 0 - -1.64%
2020-07-29 0 0.610 0.560 0.650 0.610 0.610 4,000 2,440 0.6100 0.738 0.677 0.786 0.738 0.738 3,307 0.7378 1.67%
2020-07-28 0 0.600 0.570 0.650 - - 0 0 - 0.726 0.689 0.786 - - 0 - -1.64%
2020-07-27 0 0.610 0.560 0.620 - - 0 0 - 0.738 0.677 0.750 - - 0 - -1.61%
2020-07-24 0 0.620 0.560 0.620 - - 0 0 - 0.750 0.677 0.750 - - 0 - 0.00%
2020-07-23 0 0.620 0.580 0.650 0.620 0.620 4,000 2,480 0.6200 0.750 0.702 0.786 0.750 0.750 3,307 0.7499 0.00%
2020-07-22 0 0.620 0.580 0.620 0.610 0.640 640,000 396,520 0.6196 0.750 0.702 0.750 0.738 0.774 529,137 0.7494 -8.82%
2020-07-21 0 0.680 0.640 0.680 0.680 0.700 12,000 8,280 0.6900 0.822 0.774 0.822 0.822 0.847 9,921 0.8346 1.49%
2020-07-20 0 0.670 0.650 0.670 0.670 0.670 12,000 8,040 0.6700 0.810 0.786 0.810 0.810 0.810 9,921 0.8104 0.00%
2020-07-17 0 0.670 0.630 0.670 0.670 0.670 4,000 2,680 0.6700 0.810 0.762 0.810 0.810 0.810 3,307 0.8104 1.52%
2020-07-16 0 0.660 0.640 0.670 0.630 0.660 96,000 60,880 0.6342 0.798 0.774 0.810 0.762 0.798 79,370 0.7670 0.00%
2020-07-15 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.798 0.774 0.798 0.798 0.798 3,307 0.7983 3.13%
2020-07-14 0 0.640 0.630 0.650 0.630 0.640 20,000 12,640 0.6320 0.774 0.762 0.786 0.762 0.774 16,536 0.7644 -1.54%
2020-07-13 0 0.650 0.630 0.660 0.620 0.710 108,000 69,600 0.6444 0.786 0.762 0.798 0.750 0.859 89,292 0.7795 -4.41%
2020-07-10 0 0.680 0.630 0.680 0.690 0.690 4,000 2,760 0.6900 0.822 0.762 0.822 0.835 0.835 3,307 0.8346 1.49%
2020-07-09 0 0.670 0.630 0.670 0.620 0.670 40,000 26,160 0.6540 0.810 0.762 0.810 0.750 0.810 33,071 0.7910 1.52%
2020-07-08 0 0.660 0.630 0.660 0.650 0.670 12,000 7,920 0.6600 0.798 0.762 0.798 0.786 0.810 9,921 0.7983 4.76%
2020-07-07 0 0.630 0.630 0.660 0.620 0.680 144,000 90,160 0.6261 0.762 0.762 0.798 0.750 0.822 119,056 0.7573 -5.97%
2020-07-06 0 0.670 0.640 0.670 0.630 0.680 92,000 59,560 0.6474 0.810 0.774 0.810 0.762 0.822 76,063 0.7830 -1.47%
2020-07-03 0 0.680 0.630 0.680 0.670 0.680 8,000 5,400 0.6750 0.822 0.762 0.822 0.810 0.822 6,614 0.8164 3.03%
2020-07-02 0 0.660 0.660 0.670 0.600 0.660 484,000 293,800 0.6070 0.798 0.798 0.810 0.726 0.798 400,159 0.7342 -1.49%
2020-06-30 0 0.670 0.660 0.690 0.650 0.690 164,000 108,480 0.6615 0.810 0.798 0.835 0.786 0.835 135,591 0.8001 -6.94%
2020-06-29 0 0.720 0.690 0.730 0.720 0.730 8,000 5,800 0.7250 0.871 0.835 0.883 0.871 0.883 6,614 0.8769 0.00%
2020-06-26 0 0.720 0.690 0.720 0.720 0.720 12,000 8,640 0.7200 0.871 0.835 0.871 0.871 0.871 9,921 0.8709 0.00%
2020-06-24 0 0.720 0.690 0.720 0.730 0.730 4,000 2,920 0.7300 0.871 0.835 0.871 0.883 0.883 3,307 0.8829 1.41%
2020-06-23 0 0.710 0.690 0.750 - - 0 0 - 0.859 0.835 0.907 - - 0 - 0.00%
2020-06-22 0 0.710 0.680 0.750 0.710 0.710 32,000 22,720 0.7100 0.859 0.822 0.907 0.859 0.859 26,457 0.8588 0.00%
2020-06-19 0 0.710 0.680 0.720 0.710 0.710 4,000 2,840 0.7100 0.859 0.822 0.871 0.859 0.859 3,307 0.8588 1.43%
2020-06-18 0 0.700 0.660 0.710 0.660 0.740 92,000 62,600 0.6804 0.847 0.798 0.859 0.798 0.895 76,063 0.8230 -1.41%
2020-06-17 0 0.710 0.680 0.710 0.680 0.710 48,000 33,640 0.7008 0.859 0.822 0.859 0.822 0.859 39,685 0.8477 4.41%
2020-06-16 0 0.680 0.680 0.760 0.680 0.720 368,000 254,720 0.6922 0.822 0.822 0.919 0.822 0.871 304,254 0.8372 -11.69%
2020-06-15 0 0.770 0.750 0.770 0.780 0.780 12,000 9,360 0.7800 0.931 0.907 0.931 0.943 0.943 9,921 0.9434 0.00%
2020-06-12 0 0.770 0.710 0.770 0.760 0.770 44,000 33,480 0.7609 0.931 0.859 0.931 0.919 0.931 36,378 0.9203 -1.28%
2020-06-11 0 0.780 0.710 0.780 - - 0 0 - 0.943 0.859 0.943 - - 0 - -2.50%
2020-06-10 0 0.800 0.700 0.800 0.730 0.800 156,000 117,440 0.7528 0.968 0.847 0.968 0.883 0.968 128,977 0.9105 8.11%
2020-06-09 0 0.740 0.700 0.740 - - 0 0 - 0.895 0.847 0.895 - - 0 - 0.00%
2020-06-08 0 0.740 0.700 0.740 - - 0 0 - 0.895 0.847 0.895 - - 0 - 0.00%
2020-06-05 0 0.740 0.700 0.740 - - 0 0 - 0.895 0.847 0.895 - - 0 - 0.00%
2020-06-04 0 0.740 0.710 0.740 0.730 0.740 8,000 5,880 0.7350 0.895 0.859 0.895 0.883 0.895 6,614 0.8890 0.00%
2020-06-03 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.895 0.871 0.895 0.895 0.895 3,307 0.8950 -1.33%
2020-06-02 0 0.750 0.710 0.750 0.700 0.750 12,000 8,600 0.7167 0.907 0.859 0.907 0.847 0.907 9,921 0.8668 1.35%
2020-06-01 0 0.740 0.690 0.740 0.740 0.740 8,000 5,920 0.7400 0.895 0.835 0.895 0.895 0.895 6,614 0.8950 0.00%
2020-05-29 0 0.740 0.680 0.740 0.680 0.750 52,000 37,120 0.7138 0.895 0.822 0.895 0.822 0.907 42,992 0.8634 4.23%
2020-05-28 0 0.710 0.680 0.710 0.700 0.710 12,000 8,480 0.7067 0.859 0.822 0.859 0.847 0.859 9,921 0.8547 1.43%
2020-05-27 0 0.700 0.680 0.710 0.700 0.710 16,000 11,280 0.7050 0.847 0.822 0.859 0.847 0.859 13,228 0.8527 0.00%
2020-05-26 0 0.700 0.680 0.700 0.720 0.720 4,000 2,880 0.7200 0.847 0.822 0.847 0.871 0.871 3,307 0.8709 -1.41%
2020-05-25 0 0.710 0.680 0.710 - - 0 0 - 0.859 0.822 0.859 - - 0 - 0.00%
2020-05-22 0 0.710 0.670 0.710 0.710 0.710 8,000 5,680 0.7100 0.859 0.810 0.859 0.859 0.859 6,614 0.8588 1.43%
2020-05-21 0 0.700 0.680 0.700 0.660 0.710 76,000 50,720 0.6674 0.847 0.822 0.847 0.798 0.859 62,835 0.8072 0.00%
2020-05-20 0 0.700 0.690 0.700 0.700 0.720 36,000 25,640 0.7122 0.847 0.835 0.847 0.847 0.871 29,764 0.8614 -6.67%
2020-05-19 0 0.750 0.710 0.750 0.760 0.760 108,000 82,080 0.7600 0.907 0.859 0.907 0.919 0.919 89,292 0.9192 1.35%
2020-05-18 0 0.740 0.700 0.740 0.740 0.740 16,000 11,840 0.7400 0.895 0.847 0.895 0.895 0.895 13,228 0.8950 1.37%
2020-05-15 0 0.730 0.680 0.730 0.710 0.730 20,000 14,360 0.7180 0.883 0.822 0.883 0.859 0.883 16,536 0.8684 1.39%
2020-05-14 0 0.720 0.650 0.720 0.720 0.720 8,000 5,760 0.7200 0.871 0.786 0.871 0.871 0.871 6,614 0.8709 2.86%
2020-05-13 0 0.700 0.680 0.720 - - 0 0 - 0.847 0.822 0.871 - - 0 - 0.00%
2020-05-12 0 0.700 0.690 0.730 0.690 0.710 12,000 8,360 0.6967 0.847 0.835 0.883 0.835 0.859 9,921 0.8426 -7.89%
2020-05-11 0 0.760 0.700 0.760 - - 0 0 - 0.919 0.847 0.919 - - 0 - 0.00%
2020-05-08 0 0.760 0.760 0.820 0.720 0.820 128,000 92,800 0.7250 0.919 0.919 0.992 0.871 0.992 105,827 0.8769 5.56%
2020-05-07 0 0.720 0.680 0.720 - - 0 0 - 0.871 0.822 0.871 - - 0 - 0.00%
2020-05-06 0 0.720 0.680 0.720 - - 0 0 - 0.871 0.822 0.871 - - 0 - 0.00%
2020-05-05 0 0.720 0.690 0.720 - - 0 0 - 0.871 0.835 0.871 - - 0 - 0.00%
2020-05-04 0 0.720 0.690 0.720 0.720 0.720 12,000 8,640 0.7200 0.871 0.835 0.871 0.871 0.871 9,921 0.8709 0.00%
2020-04-29 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.871 0.835 0.871 0.871 0.871 3,307 0.8709 0.00%
2020-04-28 0 0.720 0.680 0.720 0.720 0.720 8,000 5,760 0.7200 0.871 0.822 0.871 0.871 0.871 6,614 0.8709 1.41%
2020-04-27 0 0.710 0.680 0.720 0.710 0.710 16,000 11,360 0.7100 0.859 0.822 0.871 0.859 0.859 13,228 0.8588 1.43%
2020-04-24 0 0.700 0.680 0.700 - - 0 0 - 0.847 0.822 0.847 - - 0 - 0.00%
2020-04-23 0 0.700 0.670 0.710 0.680 0.700 20,000 13,760 0.6880 0.847 0.810 0.859 0.822 0.847 16,536 0.8321 1.45%
2020-04-22 0 0.690 0.660 0.700 0.690 0.700 20,000 13,960 0.6980 0.835 0.798 0.847 0.835 0.847 16,536 0.8442 1.47%
2020-04-21 0 0.680 0.670 0.710 0.680 0.710 60,000 41,160 0.6860 0.822 0.810 0.859 0.822 0.859 49,607 0.8297 -2.86%
2020-04-20 0 0.700 0.680 0.690 - - 0 0 - 0.847 0.822 0.835 - - 0 - -1.41%
2020-04-17 0 0.710 0.690 0.710 0.690 0.710 32,000 22,160 0.6925 0.859 0.835 0.859 0.835 0.859 26,457 0.8376 -4.05%
2020-04-16 0 0.740 0.670 0.740 0.680 0.740 264,000 189,440 0.7176 0.895 0.810 0.895 0.822 0.895 218,269 0.8679 4.23%
2020-04-15 0 0.710 0.670 0.700 - - 0 0 - 0.859 0.810 0.847 - - 0 - -1.39%
2020-04-14 0 0.720 0.660 0.720 0.720 0.720 4,000 2,880 0.7200 0.871 0.798 0.871 0.871 0.871 3,307 0.8709 1.41%
2020-04-09 0 0.710 0.670 0.700 0.720 0.720 4,000 2,880 0.7200 0.859 0.810 0.847 0.871 0.871 3,307 0.8709 0.00%
2020-04-08 0 0.710 0.660 0.710 0.710 0.710 4,000 2,840 0.7100 0.859 0.798 0.859 0.859 0.859 3,307 0.8588 2.90%
2020-04-07 0 0.690 0.660 0.720 0.720 0.720 4,000 2,880 0.7200 0.835 0.798 0.871 0.871 0.871 3,307 0.8709 -2.82%
2020-04-06 0 0.710 0.650 0.710 - - 8,000 5,680 0.7100 0.859 0.786 0.859 - - 6,614 0.8588 1.43%
2020-04-03 0 0.700 0.650 0.710 0.710 0.710 4,000 2,840 0.7100 0.847 0.786 0.859 0.859 0.859 3,307 0.8588 1.45%
2020-04-02 0 0.690 0.640 0.700 0.690 0.690 28,000 19,480 0.6957 0.835 0.774 0.847 0.835 0.835 23,150 0.8415 -1.43%
2020-04-01 0 0.700 0.650 0.710 0.700 0.700 84,000 58,920 0.7014 0.847 0.786 0.859 0.847 0.847 69,449 0.8484 -2.78%
2020-03-31 0 0.720 0.640 0.720 - - 0 0 - 0.871 0.774 0.871 - - 0 - 0.00%
2020-03-30 0 0.720 0.640 0.720 0.710 0.720 12,000 8,600 0.7167 0.871 0.774 0.871 0.859 0.871 9,921 0.8668 0.00%
2020-03-27 0 0.720 0.640 0.720 0.720 0.720 8,000 5,760 0.7200 0.871 0.774 0.871 0.871 0.871 6,614 0.8709 2.86%
2020-03-26 0 0.700 0.630 0.700 0.700 0.700 12,000 8,400 0.7000 0.847 0.762 0.847 0.847 0.847 9,921 0.8467 -1.41%
2020-03-25 0 0.710 0.640 0.710 0.680 0.710 20,000 13,880 0.6940 0.859 0.774 0.859 0.822 0.859 16,536 0.8394 4.41%
2020-03-24 0 0.680 0.650 0.670 0.700 0.700 4,000 2,800 0.7000 0.822 0.786 0.810 0.847 0.847 3,307 0.8467 3.03%
2020-03-23 0 0.660 0.660 0.700 0.630 0.700 456,000 295,000 0.6469 0.798 0.798 0.847 0.762 0.847 377,010 0.7825 -9.59%
2020-03-20 0 0.730 0.700 0.730 0.710 0.830 84,000 60,200 0.7167 0.883 0.847 0.883 0.859 1.004 69,449 0.8668 4.29%
2020-03-19 0 0.700 0.670 0.700 0.670 0.710 64,000 43,320 0.6769 0.847 0.810 0.847 0.810 0.859 52,914 0.8187 -1.41%
2020-03-18 0 0.710 0.650 0.710 0.650 0.720 256,000 173,360 0.6772 0.859 0.786 0.859 0.786 0.871 211,655 0.8191 4.41%
2020-03-17 0 0.680 0.640 0.680 0.680 0.720 188,000 128,120 0.6815 0.822 0.774 0.822 0.822 0.871 155,434 0.8243 0.00%
2020-03-16 0 0.680 0.680 0.730 0.670 0.810 456,000 320,240 0.7023 0.822 0.822 0.883 0.810 0.980 377,010 0.8494 -15.00%
2020-03-13 0 0.800 0.760 0.790 0.800 0.800 20,000 16,000 0.8000 0.968 0.919 0.956 0.968 0.968 16,536 0.9676 -1.23%
2020-03-12 0 0.810 0.730 0.810 0.810 0.820 32,000 25,560 0.7988 0.980 0.883 0.980 0.980 0.992 26,457 0.9661 2.53%
2020-03-11 0 0.790 0.700 0.790 0.790 0.860 196,000 163,480 0.8341 0.956 0.847 0.956 0.956 1.040 162,048 1.0088 -5.95%
2020-03-10 0 0.840 0.810 0.840 0.840 0.840 4,000 3,360 0.8400 1.016 0.980 1.016 1.016 1.016 3,307 1.0160 0.00%
2020-03-09 0 0.840 0.800 0.840 - - 0 0 - 1.016 0.968 1.016 - - 0 - 0.00%
2020-03-06 0 0.840 0.820 0.840 - - 0 0 - 1.016 0.992 1.016 - - 0 - -1.18%
2020-03-05 0 0.850 0.820 0.850 0.850 0.850 20,000 17,000 0.8500 1.028 0.992 1.028 1.028 1.028 16,536 1.0281 0.00%
2020-03-04 0 0.850 0.810 0.850 0.850 0.850 24,000 20,400 0.8500 1.028 0.980 1.028 1.028 1.028 19,843 1.0281 2.41%
2020-03-03 0 0.830 0.820 0.850 0.820 0.870 12,836,000 10,999,920 0.8570 1.004 0.992 1.028 0.992 1.052 10,612,494 1.0365 -3.49%
2020-03-02 0 0.860 0.840 0.860 0.850 0.860 4,796,000 4,117,880 0.8586 1.040 1.016 1.040 1.028 1.040 3,965,217 1.0385 1.18%
2020-02-28 0 0.850 0.820 0.850 0.820 0.850 212,000 177,080 0.8353 1.028 0.992 1.028 0.992 1.028 175,276 1.0103 0.00%
2020-02-27 0 0.850 0.820 0.850 0.820 0.860 288,000 241,480 0.8385 1.028 0.992 1.028 0.992 1.040 238,111 1.0141 0.00%
2020-02-26 0 0.850 0.810 0.850 0.840 0.860 220,000 186,880 0.8495 1.028 0.980 1.028 1.016 1.040 181,891 1.0274 0.00%
2020-02-25 0 0.850 0.810 0.850 0.820 0.860 56,000 47,280 0.8443 1.028 0.980 1.028 0.992 1.040 46,299 1.0212 1.43%
2020-02-24 0 0.890 0.870 0.880 0.870 0.900 964,000 855,280 0.8872 1.014 0.991 1.002 0.991 1.025 846,468 1.0104 -1.11%
2020-02-21 0 0.900 0.870 0.910 0.870 0.900 880,000 789,680 0.8974 1.025 0.991 1.036 0.991 1.025 772,710 1.0220 1.12%
2020-02-20 0 0.890 0.860 0.890 0.880 0.900 856,000 761,600 0.8897 1.014 0.979 1.014 1.002 1.025 751,636 1.0133 0.00%
2020-02-19 0 0.890 0.860 0.890 0.880 0.890 100,000 88,920 0.8892 1.014 0.979 1.014 1.002 1.014 87,808 1.0127 0.00%
2020-02-18 0 0.890 0.850 0.880 0.830 0.890 468,000 406,120 0.8678 1.014 0.968 1.002 0.945 1.014 410,941 0.9883 -1.11%
2020-02-17 0 0.900 0.840 0.900 0.880 0.910 196,000 174,400 0.8898 1.025 0.957 1.025 1.002 1.036 172,104 1.0133 2.27%
2020-02-14 0 0.880 0.840 0.880 0.840 0.890 464,000 401,320 0.8649 1.002 0.957 1.002 0.957 1.014 407,429 0.9850 3.53%
2020-02-13 0 0.850 0.820 0.840 0.810 0.860 756,000 643,080 0.8506 0.968 0.934 0.957 0.922 0.979 663,828 0.9687 2.41%
2020-02-12 0 0.830 0.830 0.840 0.810 0.850 652,000 548,200 0.8408 0.945 0.945 0.957 0.922 0.968 572,508 0.9575 3.75%
2020-02-11 0 0.800 0.780 0.810 0.770 0.830 368,000 293,560 0.7977 0.911 0.888 0.922 0.877 0.945 323,133 0.9085 -5.88%
2020-02-10 0 0.850 0.800 0.850 0.810 0.850 640,000 537,040 0.8391 0.968 0.911 0.968 0.922 0.968 561,971 0.9556 1.19%
2020-02-07 0 0.840 0.780 0.840 0.790 0.840 124,000 99,600 0.8032 0.957 0.888 0.957 0.900 0.957 108,882 0.9148 1.20%
2020-02-06 0 0.830 0.810 0.830 0.840 0.850 80,000 67,360 0.8420 0.945 0.922 0.945 0.957 0.968 70,246 0.9589 -1.19%
2020-02-05 0 0.840 0.800 0.840 0.830 0.840 28,000 23,400 0.8357 0.957 0.911 0.957 0.945 0.957 24,586 0.9518 0.00%
2020-02-04 0 0.840 0.780 0.840 0.830 0.840 28,000 23,320 0.8329 0.957 0.888 0.957 0.945 0.957 24,586 0.9485 2.44%
2020-02-03 0 0.820 0.780 0.820 0.830 0.830 4,000 3,320 0.8300 0.934 0.888 0.934 0.945 0.945 3,512 0.9452 -1.20%
2020-01-31 0 0.830 0.750 0.820 0.750 0.830 132,000 103,240 0.7821 0.945 0.854 0.934 0.854 0.945 115,906 0.8907 0.00%
2020-01-30 0 0.830 0.780 0.830 0.780 0.840 376,000 314,560 0.8366 0.945 0.888 0.945 0.888 0.957 330,158 0.9528 5.06%
2020-01-29 0 0.790 0.760 0.820 0.760 0.790 36,000 27,680 0.7689 0.900 0.866 0.934 0.866 0.900 31,611 0.8756 -4.82%
2020-01-24 0 0.830 0.730 0.830 0.750 0.840 520,000 416,720 0.8014 0.945 0.831 0.945 0.854 0.957 456,601 0.9127 12.16%
2020-01-23 0 0.740 0.720 0.740 0.740 0.740 36,000 26,640 0.7400 0.843 0.820 0.843 0.843 0.843 31,611 0.8427 -2.63%
2020-01-22 0 0.760 0.710 0.760 0.750 0.760 60,000 45,240 0.7540 0.866 0.809 0.866 0.854 0.866 52,685 0.8587 2.70%
2020-01-21 0 0.740 0.710 0.750 0.710 0.740 48,000 34,880 0.7267 0.843 0.809 0.854 0.809 0.843 42,148 0.8276 1.37%
2020-01-20 0 0.730 0.720 0.740 0.700 0.750 448,000 318,720 0.7114 0.831 0.820 0.843 0.797 0.854 393,380 0.8102 -2.67%
2020-01-17 0 0.750 0.730 0.750 0.730 0.750 188,000 139,840 0.7438 0.854 0.831 0.854 0.831 0.854 165,079 0.8471 -3.85%
2020-01-16 0 0.780 0.760 0.780 0.740 0.780 228,000 172,600 0.7570 0.888 0.866 0.888 0.843 0.888 200,202 0.8621 5.41%
2020-01-15 0 0.740 0.750 0.840 0.740 0.830 764,000 587,120 0.7685 0.843 0.854 0.957 0.843 0.945 670,853 0.8752 -8.64%
2020-01-14 0 0.810 0.780 0.820 0.810 0.820 24,000 19,600 0.8167 0.922 0.888 0.934 0.922 0.934 21,074 0.9301 0.00%
2020-01-13 0 0.810 0.790 0.810 0.790 0.810 332,000 266,760 0.8035 0.922 0.900 0.922 0.900 0.922 291,522 0.9151 -4.71%
2020-01-10 0 0.850 0.810 0.850 0.810 0.870 180,000 148,320 0.8240 0.968 0.922 0.968 0.922 0.991 158,054 0.9384 2.41%
2020-01-09 0 0.830 0.830 0.860 0.830 0.860 316,000 265,960 0.8416 0.945 0.945 0.979 0.945 0.979 277,473 0.9585 -3.49%
2020-01-08 0 0.860 0.860 0.910 0.860 0.920 764,000 681,320 0.8918 0.979 0.979 1.036 0.979 1.048 670,853 1.0156 -5.49%
2020-01-07 0 0.910 0.880 0.910 0.800 0.920 2,148,000 1,905,920 0.8873 1.036 1.002 1.036 0.911 1.048 1,886,114 1.0105 12.35%
2020-01-06 0 0.810 0.810 0.830 0.810 0.850 820,000 680,120 0.8294 0.922 0.922 0.945 0.922 0.968 720,025 0.9446 -8.99%
2020-01-03 0 0.890 0.830 0.880 0.850 0.890 436,000 380,080 0.8717 1.014 0.945 1.002 0.968 1.014 382,843 0.9928 1.14%
2020-01-02 0 0.880 0.830 0.880 0.890 0.890 260,000 231,400 0.8900 1.002 0.945 1.002 1.014 1.014 228,301 1.0136 -4.35%
2019-12-31 0 0.920 0.850 0.920 0.830 0.920 1,176,000 1,055,720 0.8977 1.048 0.968 1.048 0.945 1.048 1,032,621 1.0224 3.37%
2019-12-30 0 0.890 0.800 0.900 0.780 0.890 924,000 777,520 0.8415 1.014 0.911 1.025 0.888 1.014 811,345 0.9583 5.95%
2019-12-27 0 0.840 0.800 0.840 0.780 0.890 220,000 179,160 0.8144 0.957 0.911 0.957 0.888 1.014 193,177 0.9274 5.00%
2019-12-24 0 0.800 0.730 0.800 - - 0 0 - 0.911 0.831 0.911 - - 0 - -2.44%
2019-12-23 0 0.820 0.700 0.820 0.690 0.840 988,000 724,080 0.7329 0.934 0.797 0.934 0.786 0.957 867,542 0.8346 10.81%
2019-12-20 0 0.740 0.690 0.740 0.730 0.740 20,000 14,640 0.7320 0.843 0.786 0.843 0.831 0.843 17,562 0.8336 -1.33%
2019-12-19 0 0.750 0.700 0.750 0.720 0.750 416,000 299,880 0.7209 0.854 0.797 0.854 0.820 0.854 365,281 0.8210 4.17%
2019-12-18 0 0.720 0.700 0.720 0.710 0.720 32,000 22,760 0.7113 0.820 0.797 0.820 0.809 0.820 28,099 0.8100 0.00%
2019-12-17 0 0.720 0.680 0.720 0.720 0.720 4,000 2,880 0.7200 0.820 0.774 0.820 0.820 0.820 3,512 0.8200 1.41%
2019-12-16 0 0.710 0.680 0.710 0.700 0.710 16,000 11,240 0.7025 0.809 0.774 0.809 0.797 0.809 14,049 0.8000 1.43%
2019-12-13 0 0.700 0.680 0.700 0.700 0.700 28,000 19,600 0.7000 0.797 0.774 0.797 0.797 0.797 24,586 0.7972 -1.41%
2019-12-12 0 0.710 0.680 0.710 0.710 0.710 4,000 2,840 0.7100 0.809 0.774 0.809 0.809 0.809 3,512 0.8086 4.41%
2019-12-11 0 0.680 0.670 0.690 0.670 0.690 88,000 60,520 0.6877 0.774 0.763 0.786 0.763 0.786 77,271 0.7832 -5.56%
2019-12-10 0 0.720 0.680 0.720 0.690 0.720 16,000 11,280 0.7050 0.820 0.774 0.820 0.786 0.820 14,049 0.8029 0.00%
2019-12-09 0 0.720 0.680 0.730 0.720 0.730 396,000 285,200 0.7202 0.820 0.774 0.831 0.820 0.831 347,719 0.8202 -1.37%
2019-12-06 0 0.730 0.690 0.730 0.730 0.730 12,000 8,760 0.7300 0.831 0.786 0.831 0.831 0.831 10,537 0.8314 1.39%
2019-12-05 0 0.720 0.690 0.720 0.720 0.730 16,000 11,560 0.7225 0.820 0.786 0.820 0.820 0.831 14,049 0.8228 0.00%
2019-12-04 0 0.720 0.680 0.730 0.670 0.720 120,000 83,720 0.6977 0.820 0.774 0.831 0.763 0.820 105,370 0.7945 2.86%
2019-12-03 0 0.700 0.680 0.720 0.670 0.700 56,000 37,960 0.6779 0.797 0.774 0.820 0.763 0.797 49,172 0.7720 -1.41%
2019-12-02 0 0.710 0.680 0.710 0.670 0.710 68,000 46,240 0.6800 0.809 0.774 0.809 0.763 0.809 59,709 0.7744 0.00%
2019-11-29 0 0.710 0.680 0.710 0.730 0.730 4,000 2,920 0.7300 0.809 0.774 0.809 0.831 0.831 3,512 0.8314 -1.39%
2019-11-28 0 0.720 0.700 0.740 0.720 0.740 52,000 38,320 0.7369 0.820 0.797 0.843 0.820 0.843 45,660 0.8392 -1.37%
2019-11-27 0 0.730 0.720 0.730 0.730 0.730 20,000 14,600 0.7300 0.831 0.820 0.831 0.831 0.831 17,562 0.8314 2.82%
2019-11-26 0 0.710 0.690 0.740 0.710 0.730 40,000 28,880 0.7220 0.809 0.786 0.843 0.809 0.831 35,123 0.8222 -1.39%
2019-11-25 0 0.720 0.650 0.720 0.650 0.730 168,000 115,320 0.6864 0.820 0.740 0.820 0.740 0.831 147,517 0.7817 7.46%
2019-11-22 0 0.670 0.670 0.710 0.670 0.730 116,000 79,640 0.6866 0.763 0.763 0.809 0.763 0.831 101,857 0.7819 -6.94%
2019-11-21 0 0.720 0.670 0.730 0.660 0.720 76,000 52,120 0.6858 0.820 0.763 0.831 0.752 0.820 66,734 0.7810 4.35%
2019-11-20 0 0.690 0.680 0.700 0.680 0.700 76,000 51,800 0.6816 0.786 0.774 0.797 0.774 0.797 66,734 0.7762 1.47%
2019-11-19 0 0.680 0.680 0.690 0.680 0.740 464,000 321,840 0.6936 0.774 0.774 0.786 0.774 0.843 407,429 0.7899 -9.33%
2019-11-18 0 0.750 0.690 0.750 0.750 0.750 20,000 15,000 0.7500 0.854 0.786 0.854 0.854 0.854 17,562 0.8541 0.00%
2019-11-15 0 0.750 0.730 0.740 0.740 0.760 476,000 356,480 0.7489 0.854 0.831 0.843 0.843 0.866 417,966 0.8529 -1.32%
2019-11-14 0 0.760 0.680 0.750 0.660 0.760 1,032,000 738,520 0.7156 0.866 0.774 0.854 0.752 0.866 906,178 0.8150 0.00%
2019-11-13 0 0.760 0.670 0.760 0.670 0.760 1,560,000 1,163,240 0.7457 0.866 0.763 0.866 0.763 0.866 1,369,804 0.8492 2.70%
2019-11-12 0 0.740 0.690 0.750 0.700 0.750 252,000 182,760 0.7252 0.843 0.786 0.854 0.797 0.854 221,276 0.8259 0.00%
2019-11-11 0 0.740 0.660 0.750 0.680 0.740 160,000 113,640 0.7103 0.843 0.752 0.854 0.774 0.843 140,493 0.8089 4.23%
2019-11-08 0 0.710 0.660 0.710 0.630 0.730 740,000 491,200 0.6638 0.809 0.752 0.809 0.717 0.831 649,779 0.7559 9.23%
2019-11-07 0 0.650 0.640 0.690 0.620 0.680 204,000 129,560 0.6351 0.740 0.729 0.786 0.706 0.774 179,128 0.7233 3.17%
2019-11-06 0 0.630 0.620 0.650 0.620 0.670 288,000 183,120 0.6358 0.717 0.706 0.740 0.706 0.763 252,887 0.7241 -10.00%
2019-11-05 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.797 0.763 0.797 0.797 0.797 3,512 0.7972 1.45%
2019-11-04 0 0.690 0.680 0.690 0.680 0.700 176,000 121,040 0.6877 0.786 0.774 0.786 0.774 0.797 154,542 0.7832 -5.48%
2019-11-01 0 0.730 0.690 0.730 0.730 0.730 16,000 11,680 0.7300 0.831 0.786 0.831 0.831 0.831 14,049 0.8314 0.00%
2019-10-31 0 0.730 0.680 0.730 0.700 0.740 36,000 25,640 0.7122 0.831 0.774 0.831 0.797 0.843 31,611 0.8111 8.96%
2019-10-30 0 0.670 0.660 0.710 0.670 0.690 20,000 13,680 0.6840 0.763 0.752 0.809 0.763 0.786 17,562 0.7790 -1.47%
2019-10-29 0 0.680 0.670 0.710 0.680 0.700 88,000 61,080 0.6941 0.774 0.763 0.809 0.774 0.797 77,271 0.7905 -5.56%
2019-10-28 0 0.720 0.680 0.720 0.680 0.720 76,000 52,920 0.6963 0.820 0.774 0.820 0.774 0.820 66,734 0.7930 1.41%
2019-10-25 0 0.710 0.680 0.710 0.710 0.710 40,000 28,400 0.7100 0.809 0.774 0.809 0.809 0.809 35,123 0.8086 0.00%
2019-10-24 0 0.710 0.680 0.710 0.690 0.710 36,000 25,200 0.7000 0.809 0.774 0.809 0.786 0.809 31,611 0.7972 1.43%
2019-10-23 0 0.700 0.680 0.710 0.690 0.710 60,000 41,520 0.6920 0.797 0.774 0.809 0.786 0.809 52,685 0.7881 -4.11%
2019-10-22 0 0.730 0.690 0.730 0.690 0.730 24,000 16,840 0.7017 0.831 0.786 0.831 0.786 0.831 21,074 0.7991 -2.67%
2019-10-21 0 0.750 0.740 0.750 0.690 0.750 152,000 109,400 0.7197 0.854 0.843 0.854 0.786 0.854 133,468 0.8197 0.00%
2019-10-18 0 0.750 0.680 0.750 0.700 0.750 120,000 86,920 0.7243 0.854 0.774 0.854 0.797 0.854 105,370 0.8249 11.94%
2019-10-17 0 0.670 0.690 0.700 0.670 0.720 212,000 144,920 0.6836 0.763 0.786 0.797 0.763 0.820 186,153 0.7785 -10.67%
2019-10-16 0 0.750 0.690 0.750 - - 0 0 - 0.854 0.786 0.854 - - 0 - -1.32%
2019-10-15 0 0.760 0.690 0.760 0.720 0.760 124,000 91,440 0.7374 0.866 0.786 0.866 0.820 0.866 108,882 0.8398 2.70%
2019-10-14 0 0.740 0.680 0.740 0.710 0.740 168,000 121,040 0.7205 0.843 0.774 0.843 0.809 0.843 147,517 0.8205 4.23%
2019-10-11 0 0.710 0.680 0.710 0.710 0.710 20,000 14,200 0.7100 0.809 0.774 0.809 0.809 0.809 17,562 0.8086 1.43%
2019-10-10 0 0.700 0.670 0.700 0.670 0.710 96,000 65,840 0.6858 0.797 0.763 0.797 0.763 0.809 84,296 0.7811 0.00%
2019-10-09 0 0.700 0.640 0.740 0.660 0.720 132,000 91,760 0.6952 0.797 0.729 0.843 0.752 0.820 115,906 0.7917 -2.78%
2019-10-08 0 0.720 0.670 0.720 0.720 0.720 8,000 5,760 0.7200 0.820 0.763 0.820 0.820 0.820 7,025 0.8200 0.00%
2019-10-04 0 0.720 0.670 0.720 0.690 0.720 28,000 19,440 0.6943 0.820 0.763 0.820 0.786 0.820 24,586 0.7907 0.00%
2019-10-03 0 0.720 0.670 0.750 0.710 0.720 52,000 37,400 0.7192 0.820 0.763 0.854 0.809 0.820 45,660 0.8191 1.41%
2019-10-02 0 0.710 0.650 0.720 0.670 0.710 116,000 79,560 0.6859 0.809 0.740 0.820 0.763 0.809 101,857 0.7811 5.97%
2019-09-30 0 0.670 0.660 0.680 0.660 0.680 80,000 53,520 0.6690 0.763 0.752 0.774 0.752 0.774 70,246 0.7619 -5.63%
2019-09-27 0 0.710 0.670 0.710 0.670 0.720 168,000 114,480 0.6814 0.809 0.763 0.809 0.763 0.820 147,517 0.7760 1.43%
2019-09-26 0 0.700 0.660 0.700 0.650 0.710 32,000 22,000 0.6875 0.797 0.752 0.797 0.740 0.809 28,099 0.7830 1.45%
2019-09-25 0 0.690 0.640 0.690 0.660 0.690 108,000 72,920 0.6752 0.786 0.729 0.786 0.752 0.786 94,833 0.7689 1.47%
2019-09-24 0 0.680 0.660 0.680 0.690 0.690 4,000 2,760 0.6900 0.774 0.752 0.774 0.786 0.786 3,512 0.7858 -1.45%
2019-09-23 0 0.690 0.630 0.690 0.650 0.690 748,000 487,000 0.6511 0.786 0.717 0.786 0.740 0.786 656,803 0.7415 6.15%
2019-09-20 0 0.650 0.630 0.650 0.670 0.670 4,000 2,680 0.6700 0.740 0.717 0.740 0.763 0.763 3,512 0.7630 -2.99%
2019-09-19 0 0.670 0.650 0.670 0.660 0.670 328,000 218,720 0.6668 0.763 0.740 0.763 0.752 0.763 288,010 0.7594 -5.63%
2019-09-18 0 0.710 0.650 0.720 0.640 0.710 204,000 136,520 0.6692 0.809 0.740 0.820 0.729 0.809 179,128 0.7621 7.58%
2019-09-17 0 0.660 0.640 0.720 0.660 0.720 112,000 78,680 0.7025 0.752 0.729 0.820 0.752 0.820 98,345 0.8000 1.54%
2019-09-16 0 0.650 0.630 0.660 0.630 0.660 60,000 38,280 0.6380 0.740 0.717 0.752 0.717 0.752 52,685 0.7266 -2.99%
2019-09-13 0 0.670 0.640 0.670 0.650 0.690 124,000 82,240 0.6632 0.763 0.729 0.763 0.740 0.786 108,882 0.7553 3.08%
2019-09-12 0 0.650 0.650 0.660 0.640 0.660 76,000 48,720 0.6411 0.740 0.740 0.752 0.729 0.752 66,734 0.7301 -2.99%
2019-09-11 0 0.670 0.650 0.670 0.650 0.680 288,000 190,840 0.6626 0.763 0.740 0.763 0.740 0.774 252,887 0.7546 -6.94%
2019-09-10 0 0.720 0.670 0.720 0.650 0.740 416,000 281,520 0.6767 0.820 0.763 0.820 0.740 0.843 365,281 0.7707 4.35%
2019-09-09 0 0.690 0.660 0.690 0.660 0.720 224,000 151,080 0.6745 0.786 0.752 0.786 0.752 0.820 196,690 0.7681 -2.82%
2019-09-06 0 0.710 0.660 0.710 - - 0 0 - 0.809 0.752 0.809 - - 0 - 0.00%
2019-09-05 0 0.710 0.660 0.710 0.650 0.710 33,250 22,530 0.6776 0.809 0.752 0.809 0.740 0.809 29,196 0.7717 -1.39%
2019-09-04 0 0.720 0.670 0.720 0.720 0.720 24,000 17,280 0.7200 0.820 0.763 0.820 0.820 0.820 21,074 0.8200 0.00%
2019-09-03 0 0.720 0.620 0.720 0.660 0.730 164,000 113,600 0.6927 0.820 0.706 0.820 0.752 0.831 144,005 0.7889 14.29%
2019-09-02 0 0.630 0.600 0.660 0.600 0.670 588,000 370,320 0.6298 0.717 0.683 0.752 0.683 0.763 516,311 0.7172 -8.70%
2019-08-30 0 0.690 0.630 0.690 0.690 0.700 8,000 5,560 0.6950 0.786 0.717 0.786 0.786 0.797 7,025 0.7915 2.99%
2019-08-29 0 0.670 0.630 0.680 0.670 0.670 4,000 2,680 0.6700 0.763 0.717 0.774 0.763 0.763 3,512 0.7630 1.52%
2019-08-28 0 0.660 0.610 0.660 0.660 0.660 4,000 2,640 0.6600 0.752 0.695 0.752 0.752 0.752 3,512 0.7516 1.54%
2019-08-27 0 0.650 0.610 0.650 0.600 0.680 268,000 168,760 0.6297 0.740 0.695 0.740 0.683 0.774 235,325 0.7171 0.00%
2019-08-26 0 0.650 0.610 0.650 0.620 0.690 236,000 149,880 0.6351 0.740 0.695 0.740 0.706 0.786 207,227 0.7233 -8.45%
2019-08-23 0 0.710 0.620 0.710 0.610 0.710 236,000 151,040 0.6400 0.809 0.706 0.809 0.695 0.809 207,227 0.7289 12.70%
2019-08-22 0 0.630 0.600 0.650 0.600 0.720 140,000 86,200 0.6157 0.717 0.683 0.740 0.683 0.820 122,931 0.7012 -7.35%
2019-08-21 0 0.680 0.680 0.690 0.660 0.730 74,500 50,330 0.6756 0.774 0.774 0.786 0.752 0.831 65,417 0.7694 -8.11%
2019-08-20 0 0.740 0.650 0.740 0.650 0.770 260,000 182,120 0.7005 0.843 0.740 0.843 0.740 0.877 228,301 0.7977 1.37%
2019-08-19 0 0.730 0.670 0.730 0.730 0.730 72,000 52,960 0.7356 0.831 0.763 0.831 0.831 0.831 63,222 0.8377 4.29%
2019-08-16 0 0.700 0.640 0.710 - - 24,000 17,040 0.7100 0.797 0.729 0.809 - - 21,074 0.8086 0.00%
2019-08-15 0 0.700 0.660 0.700 - - 36,000 25,200 0.7000 0.797 0.752 0.797 - - 31,611 0.7972 0.00%
2019-08-14 0 0.700 0.680 0.700 0.700 0.710 100,000 70,920 0.7092 0.797 0.774 0.797 0.797 0.809 87,808 0.8077 -4.11%
2019-08-13 0 0.730 0.680 0.730 0.740 0.740 40,000 29,600 0.7400 0.831 0.774 0.831 0.843 0.843 35,123 0.8427 -1.35%
2019-08-12 0 0.740 0.680 0.740 0.740 0.740 44,000 32,560 0.7400 0.843 0.774 0.843 0.843 0.843 38,635 0.8427 0.00%
2019-08-09 0 0.740 0.690 0.740 - - 20,000 14,800 0.7400 0.843 0.786 0.843 - - 17,562 0.8427 0.00%
2019-08-08 0 0.740 0.690 0.740 - - 40,000 30,400 0.7600 0.843 0.786 0.843 - - 35,123 0.8655 -1.33%
2019-08-07 0 0.750 0.700 0.750 0.700 0.770 148,000 106,800 0.7216 0.854 0.797 0.854 0.797 0.877 129,956 0.8218 4.17%
2019-08-06 0 0.720 0.700 0.720 0.740 0.740 32,000 23,640 0.7388 0.820 0.797 0.820 0.843 0.843 28,099 0.8413 -4.00%
2019-08-05 0 0.750 0.720 0.750 0.700 0.750 68,000 48,720 0.7165 0.854 0.820 0.854 0.797 0.854 59,709 0.8160 -3.85%
2019-08-02 0 0.780 0.730 0.780 0.720 0.780 44,000 32,440 0.7373 0.888 0.831 0.888 0.820 0.888 38,635 0.8396 4.00%
2019-08-01 0 0.750 0.730 0.750 - - 4,000 3,040 0.7600 0.854 0.831 0.854 - - 3,512 0.8655 0.00%
2019-07-31 0 0.750 0.730 0.750 0.760 0.770 12,000 9,200 0.7667 0.854 0.831 0.854 0.866 0.877 10,537 0.8731 0.00%
2019-07-30 0 0.750 0.730 0.750 0.750 0.750 12,000 9,040 0.7533 0.854 0.831 0.854 0.854 0.854 10,537 0.8579 -1.32%
2019-07-29 0 0.760 0.720 0.760 0.760 0.760 84,000 63,080 0.7510 0.866 0.820 0.866 0.866 0.866 73,759 0.8552 -3.80%
2019-07-26 0 0.790 0.750 0.790 0.760 0.790 11,044,000 8,601,920 0.7789 0.900 0.854 0.900 0.866 0.900 9,697,508 0.8870 1.28%
2019-07-25 0 0.780 0.740 0.780 0.780 0.790 44,000 34,720 0.7891 0.888 0.843 0.888 0.888 0.900 38,635 0.8987 1.30%
2019-07-24 0 0.770 0.740 0.780 0.740 0.780 140,000 107,400 0.7671 0.877 0.843 0.888 0.843 0.888 122,931 0.8737 -1.28%
2019-07-23 0 0.780 0.740 0.780 0.780 0.790 32,000 25,200 0.7875 0.888 0.843 0.888 0.888 0.900 28,099 0.8968 0.00%
2019-07-22 0 0.780 0.740 0.780 0.730 0.800 564,000 438,640 0.7777 0.888 0.843 0.888 0.831 0.911 495,237 0.8857 -1.27%
2019-07-19 0 0.790 0.740 0.790 0.790 0.800 8,596,000 6,807,040 0.7919 0.900 0.843 0.900 0.900 0.911 7,547,970 0.9018 0.00%
2019-07-18 0 0.790 0.770 0.790 0.780 0.800 528,000 416,000 0.7879 0.900 0.877 0.900 0.888 0.911 463,626 0.8973 -1.25%
2019-07-17 0 0.800 0.750 0.800 0.750 0.820 1,188,000 924,760 0.7784 0.911 0.854 0.911 0.854 0.934 1,043,158 0.8865 1.27%
2019-07-16 0 0.790 0.750 0.790 0.760 0.800 396,000 312,360 0.7888 0.900 0.854 0.900 0.866 0.911 347,719 0.8983 0.00%
2019-07-15 0 0.790 0.770 0.790 0.740 0.800 792,000 610,280 0.7706 0.900 0.877 0.900 0.843 0.911 695,439 0.8775 6.76%
2019-07-12 0 0.740 0.720 0.740 0.660 0.740 512,000 349,760 0.6831 0.843 0.820 0.843 0.752 0.843 449,577 0.7780 12.12%
2019-07-11 0 0.660 0.650 0.670 0.660 0.670 400,000 265,520 0.6638 0.752 0.740 0.763 0.752 0.763 351,232 0.7560 -1.49%
2019-07-10 0 0.670 0.670 0.680 0.670 0.670 336,000 225,120 0.6700 0.763 0.763 0.774 0.763 0.763 295,035 0.7630 0.00%
2019-07-09 0 0.670 0.670 0.680 0.670 0.670 148,000 99,160 0.6700 0.763 0.763 0.774 0.763 0.763 129,956 0.7630 -1.47%
2019-07-08 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.774 0.763 0.774 0.774 0.774 7,025 0.7744 3.03%
2019-07-05 0 0.660 0.660 0.670 0.630 0.650 272,000 174,280 0.6407 0.752 0.752 0.763 0.717 0.740 238,838 0.7297 4.76%
2019-07-04 0 0.630 0.620 0.640 0.630 0.630 204,000 128,520 0.6300 0.717 0.706 0.729 0.717 0.717 179,128 0.7175 -1.56%
2019-07-03 0 0.640 0.610 0.640 0.640 0.640 24,000 15,360 0.6400 0.729 0.695 0.729 0.729 0.729 21,074 0.7289 0.00%
2019-07-02 0 0.640 0.610 0.640 0.640 0.640 28,000 17,920 0.6400 0.729 0.695 0.729 0.729 0.729 24,586 0.7289 3.23%
2019-06-28 0 0.620 0.580 0.620 0.580 0.620 308,000 179,720 0.5835 0.706 0.661 0.706 0.661 0.706 270,448 0.6645 1.64%
2019-06-27 0 0.610 0.580 0.610 0.580 0.610 48,000 28,200 0.5875 0.695 0.661 0.695 0.661 0.695 42,148 0.6691 7.02%
2019-06-26 0 0.570 0.570 0.590 0.560 0.570 740,000 420,320 0.5680 0.649 0.649 0.672 0.638 0.649 649,779 0.6469 -1.72%
2019-06-25 0 0.580 0.560 0.570 0.570 0.580 808,000 460,920 0.5704 0.661 0.638 0.649 0.649 0.661 709,488 0.6497 -3.33%
2019-06-24 0 0.600 0.600 0.610 0.570 0.610 412,000 237,680 0.5769 0.683 0.683 0.695 0.649 0.695 361,769 0.6570 1.69%
2019-06-21 0 0.590 0.580 0.600 0.580 0.590 72,000 42,240 0.5867 0.672 0.661 0.683 0.661 0.672 63,222 0.6681 3.51%
2019-06-20 0 0.570 0.570 0.610 0.560 0.580 164,000 93,400 0.5695 0.649 0.649 0.695 0.638 0.661 144,005 0.6486 1.79%
2019-06-19 0 0.560 0.550 0.560 0.550 0.600 672,000 374,960 0.5580 0.638 0.626 0.638 0.626 0.683 590,069 0.6355 -8.20%
2019-06-18 0 0.610 0.590 0.610 0.580 0.610 104,000 61,360 0.5900 0.695 0.672 0.695 0.661 0.695 91,320 0.6719 7.02%
2019-06-17 0 0.570 0.550 0.570 0.560 0.590 892,000 504,240 0.5653 0.649 0.626 0.649 0.638 0.672 783,247 0.6438 -3.39%
2019-06-14 0 0.590 0.570 0.590 0.560 0.590 600,000 341,640 0.5694 0.672 0.649 0.672 0.638 0.672 526,848 0.6485 -3.28%
2019-06-13 0 0.610 0.590 0.610 0.580 0.640 544,000 320,720 0.5896 0.695 0.672 0.695 0.661 0.729 477,675 0.6714 -3.17%
2019-06-12 0 0.630 0.630 0.650 0.590 0.640 148,000 87,640 0.5922 0.717 0.717 0.740 0.672 0.729 129,956 0.6744 1.61%
2019-06-11 0 0.620 0.580 0.620 0.580 0.640 408,000 238,600 0.5848 0.706 0.661 0.706 0.661 0.729 358,256 0.6660 0.00%
2019-06-10 0 0.620 0.600 0.630 0.620 0.620 56,000 34,720 0.6200 0.706 0.683 0.717 0.706 0.706 49,172 0.7061 1.64%
2019-06-06 0 0.610 0.610 0.620 0.570 0.600 168,000 97,160 0.5783 0.695 0.695 0.706 0.649 0.683 147,517 0.6586 1.67%
2019-06-05 0 0.600 0.600 0.610 0.570 0.640 320,000 185,720 0.5804 0.683 0.683 0.695 0.649 0.729 280,985 0.6610 -1.64%
2019-06-04 0 0.610 0.600 0.610 0.580 0.610 212,000 123,200 0.5811 0.695 0.683 0.695 0.661 0.695 186,153 0.6618 -6.15%
2019-06-03 0 0.650 0.600 0.650 0.640 0.650 144,000 91,080 0.6325 0.740 0.683 0.740 0.729 0.740 126,443 0.7203 4.84%
2019-05-31 0 0.620 0.600 0.630 0.550 0.620 328,000 193,280 0.5893 0.706 0.683 0.717 0.626 0.706 288,010 0.6711 8.77%
2019-05-30 0 0.570 0.550 0.570 0.550 0.580 128,000 71,800 0.5609 0.649 0.626 0.649 0.626 0.661 112,394 0.6388 1.79%
2019-05-29 0 0.560 0.520 0.560 0.520 0.560 284,000 151,760 0.5344 0.638 0.592 0.638 0.592 0.638 249,375 0.6086 -1.75%
2019-05-28 0 0.570 0.520 0.570 0.530 0.580 376,000 205,120 0.5455 0.649 0.592 0.649 0.604 0.661 330,158 0.6213 1.79%
2019-05-27 0 0.560 0.530 0.580 0.530 0.560 356,000 194,720 0.5470 0.638 0.604 0.661 0.604 0.638 312,596 0.6229 5.66%
2019-05-24 0 0.530 0.510 0.530 0.495 0.550 124,000 62,980 0.5079 0.604 0.581 0.604 0.564 0.626 108,882 0.5784 1.92%
2019-05-23 0 0.520 0.500 0.520 0.500 0.590 1,124,000 591,240 0.5260 0.592 0.569 0.592 0.569 0.672 986,961 0.5991 -14.75%
2019-05-22 0 0.610 0.600 0.630 0.590 0.610 160,000 96,440 0.6028 0.695 0.683 0.717 0.672 0.695 140,493 0.6864 -1.61%
2019-05-21 0 0.620 0.590 0.630 0.590 0.620 224,000 133,440 0.5957 0.706 0.672 0.717 0.672 0.706 196,690 0.6784 0.00%
2019-05-20 0 0.620 0.590 0.630 0.610 0.620 68,000 41,720 0.6135 0.706 0.672 0.717 0.695 0.706 59,709 0.6987 0.00%
2019-05-17 0 0.620 0.590 0.630 0.590 0.620 160,000 96,440 0.6028 0.706 0.672 0.717 0.672 0.706 140,493 0.6864 0.00%
2019-05-16 0 0.620 0.590 0.620 0.600 0.620 272,000 165,840 0.6097 0.706 0.672 0.706 0.683 0.706 238,838 0.6944 -3.12%
2019-05-15 0 0.640 0.600 0.640 0.610 0.640 74,000 45,220 0.6111 0.729 0.683 0.729 0.695 0.729 64,978 0.6959 3.23%
2019-05-14 0 0.620 0.590 0.620 0.620 0.630 76,000 47,160 0.6205 0.706 0.672 0.706 0.706 0.717 66,734 0.7067 5.08%
2019-05-10 0 0.590 0.560 0.600 0.590 0.610 248,000 150,280 0.6060 0.672 0.638 0.683 0.672 0.695 217,764 0.6901 -3.28%
2019-05-09 0 0.610 0.580 0.610 - - 0 0 - 0.695 0.661 0.695 - - 0 - 0.00%
2019-05-08 0 0.610 0.600 0.640 0.610 0.610 172,000 105,640 0.6142 0.695 0.683 0.729 0.695 0.695 151,030 0.6995 -3.17%
2019-05-07 0 0.630 0.600 0.630 0.620 0.640 24,000 14,960 0.6233 0.717 0.683 0.717 0.706 0.729 21,074 0.7099 3.28%
2019-05-06 0 0.610 0.570 0.620 0.590 0.610 88,000 52,640 0.5982 0.695 0.649 0.706 0.672 0.695 77,271 0.6812 -1.61%
2019-05-03 0 0.620 0.590 0.620 0.590 0.620 80,000 47,960 0.5995 0.706 0.672 0.706 0.672 0.706 70,246 0.6827 -3.12%
2019-05-02 0 0.640 0.600 0.640 0.610 0.640 172,000 105,520 0.6135 0.729 0.683 0.729 0.695 0.729 151,030 0.6987 4.92%
2019-04-30 0 0.610 0.610 0.620 0.590 0.600 72,000 43,040 0.5978 0.695 0.695 0.706 0.672 0.683 63,222 0.6808 -1.61%
2019-04-29 0 0.620 0.590 0.620 0.590 0.620 212,000 126,640 0.5974 0.706 0.672 0.706 0.672 0.706 186,153 0.6803 0.00%
2019-04-26 0 0.620 0.600 0.630 0.590 0.620 236,000 143,680 0.6088 0.706 0.683 0.717 0.672 0.706 207,227 0.6933 0.00%
2019-04-25 0 0.620 0.600 0.630 0.620 0.620 100,000 62,000 0.6200 0.706 0.683 0.717 0.706 0.706 87,808 0.7061 3.33%
2019-04-24 0 0.600 0.600 0.620 0.600 0.640 788,000 478,200 0.6069 0.683 0.683 0.706 0.683 0.729 691,927 0.6911 -4.76%
2019-04-23 0 0.630 0.620 0.640 0.620 0.630 240,000 149,680 0.6237 0.717 0.706 0.729 0.706 0.717 210,739 0.7103 -4.55%
2019-04-18 0 0.660 0.620 0.660 0.650 0.680 256,000 169,200 0.6609 0.752 0.706 0.752 0.740 0.774 224,788 0.7527 6.45%
2019-04-17 0 0.620 0.600 0.640 0.620 0.620 80,000 49,080 0.6135 0.706 0.683 0.729 0.706 0.706 70,246 0.6987 3.33%
2019-04-16 0 0.600 0.600 0.620 0.600 0.630 148,000 89,200 0.6027 0.683 0.683 0.706 0.683 0.717 129,956 0.6864 -3.23%
2019-04-15 0 0.620 0.610 0.630 0.620 0.620 184,000 114,960 0.6248 0.706 0.695 0.717 0.706 0.706 161,567 0.7115 -4.62%
2019-04-12 0 0.650 0.630 0.650 0.630 0.700 136,000 86,200 0.6338 0.740 0.717 0.740 0.717 0.797 119,419 0.7218 0.00%
2019-04-11 0 0.650 0.610 0.650 0.630 0.650 124,000 79,280 0.6394 0.740 0.695 0.740 0.717 0.740 108,882 0.7281 3.17%
2019-04-10 0 0.630 0.610 0.630 0.600 0.640 508,000 309,040 0.6083 0.717 0.695 0.717 0.683 0.729 446,064 0.6928 5.00%
2019-04-09 0 0.600 0.590 0.630 0.590 0.620 272,000 164,600 0.6051 0.683 0.672 0.717 0.672 0.706 238,838 0.6892 -6.25%
2019-04-08 0 0.640 0.600 0.640 0.600 0.640 176,000 108,280 0.6152 0.729 0.683 0.729 0.683 0.729 154,542 0.7007 3.23%
2019-04-04 0 0.620 0.600 0.650 0.600 0.640 172,000 105,240 0.6119 0.706 0.683 0.740 0.683 0.729 151,030 0.6968 -1.59%
2019-04-03 0 0.630 0.610 0.650 0.610 0.650 244,000 151,920 0.6226 0.717 0.695 0.740 0.695 0.740 214,251 0.7091 -5.97%
2019-04-02 0 0.670 0.600 0.670 0.600 0.670 212,000 129,720 0.6119 0.763 0.683 0.763 0.683 0.763 186,153 0.6968 9.84%
2019-04-01 0 0.610 0.610 0.640 0.610 0.650 236,000 146,680 0.6215 0.695 0.695 0.729 0.695 0.740 207,227 0.7078 0.00%
2019-03-29 0 0.610 0.600 0.650 0.610 0.670 436,000 275,920 0.6328 0.695 0.683 0.740 0.695 0.763 382,843 0.7207 -1.61%
2019-03-28 0 0.620 0.620 0.650 0.620 0.660 364,000 226,040 0.6210 0.706 0.706 0.740 0.706 0.752 319,621 0.7072 -6.06%
2019-03-27 0 0.660 0.620 0.660 - - 0 0 - 0.752 0.706 0.752 - - 0 - -1.49%
2019-03-26 0 0.670 0.640 0.710 0.640 0.680 180,000 116,680 0.6482 0.763 0.729 0.809 0.729 0.774 158,054 0.7382 0.00%
2019-03-25 0 0.670 0.640 0.690 0.650 0.690 176,000 115,680 0.6573 0.763 0.729 0.786 0.740 0.786 154,542 0.7485 3.08%
2019-03-22 0 0.650 0.640 0.650 0.610 0.740 336,000 221,560 0.6594 0.740 0.729 0.740 0.695 0.843 295,035 0.7510 -7.14%
2019-03-21 0 0.700 0.670 0.710 0.690 0.710 64,000 44,520 0.6956 0.797 0.763 0.809 0.786 0.809 56,197 0.7922 -1.41%
2019-03-20 0 0.710 0.680 0.710 - - 88,000 59,840 0.6800 0.809 0.774 0.809 - - 77,271 0.7744 0.00%
2019-03-19 0 0.710 0.640 0.710 0.710 0.710 12,000 8,520 0.7100 0.809 0.729 0.809 0.809 0.809 10,537 0.8086 5.97%
2019-03-18 0 0.670 0.670 0.680 0.660 0.700 196,000 130,440 0.6655 0.763 0.763 0.774 0.752 0.797 172,104 0.7579 -1.47%
2019-03-15 0 0.680 0.670 0.690 0.680 0.690 108,000 73,960 0.6848 0.774 0.763 0.786 0.774 0.786 94,833 0.7799 -5.56%
2019-03-14 0 0.720 0.690 0.720 0.720 0.720 96,000 65,600 0.6833 0.820 0.786 0.820 0.820 0.820 84,296 0.7782 2.86%
2019-03-13 0 0.700 0.680 0.710 0.690 0.780 176,000 123,440 0.7014 0.797 0.774 0.809 0.786 0.888 154,542 0.7987 -1.41%
2019-03-12 0 0.710 0.670 0.710 0.680 0.740 132,000 90,760 0.6876 0.809 0.763 0.809 0.774 0.843 115,906 0.7830 -4.05%
2019-03-11 0 0.740 0.680 0.740 0.720 0.740 100,000 71,520 0.7152 0.843 0.774 0.843 0.820 0.843 87,808 0.8145 1.37%
2019-03-08 0 0.730 0.660 0.740 0.660 0.750 128,000 90,880 0.7100 0.831 0.752 0.843 0.752 0.854 112,394 0.8086 4.29%
2019-03-07 0 0.700 0.670 0.720 0.700 0.700 132,000 92,400 0.7000 0.797 0.763 0.820 0.797 0.797 115,906 0.7972 0.86%
2019-03-06 0 0.720 0.700 0.730 0.710 0.730 208,000 148,880 0.7158 0.790 0.768 0.801 0.779 0.801 189,483 0.7857 -6.49%
2019-03-05 0 0.770 0.730 0.770 0.720 0.770 164,000 120,040 0.7320 0.845 0.801 0.845 0.790 0.845 149,400 0.8035 -2.53%
2019-03-04 0 0.790 0.690 0.800 0.720 0.800 76,000 56,080 0.7379 0.867 0.757 0.878 0.790 0.878 69,234 0.8100 11.27%
2019-03-01 0 0.710 0.700 0.720 0.710 0.720 96,000 68,280 0.7113 0.779 0.768 0.790 0.779 0.790 87,454 0.7808 -1.39%
2019-02-28 0 0.720 0.710 0.720 0.720 0.720 56,000 39,920 0.7129 0.790 0.779 0.790 0.790 0.790 51,015 0.7825 1.41%
2019-02-27 0 0.710 0.700 0.720 0.710 0.750 432,000 307,400 0.7116 0.779 0.768 0.790 0.779 0.823 393,541 0.7811 -10.13%
2019-02-26 0 0.790 0.720 0.800 0.730 0.790 144,000 106,000 0.7361 0.867 0.790 0.878 0.801 0.867 131,180 0.8080 5.33%
2019-02-25 0 0.750 0.720 0.780 0.720 0.750 156,000 112,760 0.7228 0.823 0.790 0.856 0.790 0.823 142,112 0.7935 1.35%
2019-02-22 0 0.740 0.720 0.790 0.730 0.740 200,000 146,160 0.7308 0.812 0.790 0.867 0.801 0.812 182,195 0.8022 0.00%
2019-02-21 0 0.740 0.730 0.740 0.740 0.750 184,000 136,560 0.7422 0.812 0.801 0.812 0.812 0.823 167,620 0.8147 -6.33%
2019-02-20 0 0.790 0.740 0.800 0.790 0.790 68,000 51,640 0.7594 0.867 0.812 0.878 0.867 0.867 61,946 0.8336 0.00%
2019-02-19 0 0.790 0.740 0.790 0.780 0.810 12,000 9,600 0.8000 0.867 0.812 0.867 0.856 0.889 10,932 0.8782 2.60%
2019-02-18 0 0.770 0.730 0.770 0.740 0.770 128,000 95,320 0.7447 0.845 0.801 0.845 0.812 0.845 116,605 0.8175 -1.28%
2019-02-15 0 0.780 0.740 0.780 0.750 0.780 88,000 66,280 0.7532 0.856 0.812 0.856 0.823 0.856 80,166 0.8268 -1.27%
2019-02-14 0 0.790 0.790 0.800 0.750 0.800 344,000 260,080 0.7560 0.867 0.867 0.878 0.823 0.878 313,376 0.8299 5.33%
2019-02-13 0 0.750 0.750 0.770 0.750 0.770 108,000 81,160 0.7515 0.823 0.823 0.845 0.823 0.845 98,385 0.8249 -1.32%
2019-02-12 0 0.760 0.760 0.800 0.760 0.800 128,000 99,680 0.7788 0.834 0.834 0.878 0.834 0.878 116,605 0.8549 -3.80%
2019-02-11 0 0.790 0.760 0.790 0.790 0.790 56,000 44,240 0.7900 0.867 0.834 0.867 0.867 0.867 51,015 0.8672 -2.47%
2019-02-08 0 0.810 0.750 0.810 0.790 0.810 52,000 41,800 0.8038 0.889 0.823 0.889 0.867 0.889 47,371 0.8824 8.00%
2019-02-04 0 0.750 0.700 0.750 0.750 0.750 56,000 42,000 0.7500 0.823 0.768 0.823 0.823 0.823 51,015 0.8233 0.00%
2019-02-01 0 0.750 0.730 0.750 0.730 0.750 72,000 53,600 0.7444 0.823 0.801 0.823 0.801 0.823 65,590 0.8172 0.00%
2019-01-31 0 0.750 0.710 0.750 0.750 0.750 68,000 51,000 0.7500 0.823 0.779 0.823 0.823 0.823 61,946 0.8233 0.00%
2019-01-30 0 0.750 0.720 0.750 0.730 0.750 136,000 99,440 0.7312 0.823 0.790 0.823 0.801 0.823 123,893 0.8026 0.00%
2019-01-29 0 0.750 0.730 0.750 0.730 0.750 80,000 59,840 0.7480 0.823 0.801 0.823 0.801 0.823 72,878 0.8211 -3.85%
2019-01-28 0 0.780 0.740 0.780 0.770 0.780 116,000 90,240 0.7779 0.856 0.812 0.856 0.845 0.856 105,673 0.8540 0.00%
2019-01-25 0 0.780 0.760 0.780 0.750 0.780 108,000 82,160 0.7607 0.856 0.834 0.856 0.823 0.856 98,385 0.8351 4.00%
2019-01-24 0 0.750 0.730 0.760 0.750 0.780 52,000 39,240 0.7546 0.823 0.801 0.834 0.823 0.856 47,371 0.8284 1.35%
2019-01-23 0 0.740 0.710 0.740 0.700 0.740 112,000 79,560 0.7104 0.812 0.779 0.812 0.768 0.812 102,029 0.7798 1.37%
2019-01-22 0 0.730 0.710 0.730 0.700 0.740 57,000 40,280 0.7067 0.801 0.779 0.801 0.768 0.812 51,926 0.7757 2.82%
2019-01-21 0 0.710 0.690 0.720 0.700 0.710 68,000 48,040 0.7065 0.779 0.757 0.790 0.768 0.779 61,946 0.7755 1.43%
2019-01-18 0 0.700 0.680 0.700 0.680 0.710 3,972,000 2,755,160 0.6936 0.768 0.746 0.768 0.746 0.779 3,618,395 0.7614 -1.41%
2019-01-17 0 0.710 0.680 0.710 0.700 0.710 88,000 62,200 0.7068 0.779 0.746 0.779 0.768 0.779 80,166 0.7759 0.00%
2019-01-16 0 0.710 0.680 0.720 0.680 0.710 3,104,000 2,143,360 0.6905 0.779 0.746 0.790 0.746 0.779 2,827,668 0.7580 -1.39%
2019-01-15 0 0.720 0.720 0.730 0.690 0.770 3,296,000 2,292,000 0.6954 0.790 0.790 0.801 0.757 0.845 3,002,576 0.7633 0.00%
2019-01-14 0 0.720 0.680 0.730 0.680 0.730 3,736,000 2,574,240 0.6890 0.790 0.746 0.801 0.746 0.801 3,403,405 0.7564 1.41%
2019-01-11 0 0.710 0.690 0.710 0.690 0.710 1,652,000 1,140,360 0.6903 0.779 0.757 0.779 0.757 0.779 1,504,932 0.7577 1.43%
2019-01-10 0 0.700 0.680 0.700 0.680 0.700 156,000 106,240 0.6810 0.768 0.746 0.768 0.746 0.768 142,112 0.7476 2.94%
2019-01-09 0 0.680 0.660 0.680 0.680 0.690 184,000 123,840 0.6730 0.746 0.724 0.746 0.746 0.757 167,620 0.7388 3.03%
2019-01-08 0 0.660 0.660 0.680 0.640 0.680 364,000 235,360 0.6466 0.724 0.724 0.746 0.703 0.746 331,595 0.7098 4.76%
2019-01-07 0 0.630 0.630 0.650 0.630 0.640 136,000 86,880 0.6388 0.692 0.692 0.714 0.692 0.703 123,893 0.7013 -1.56%
2019-01-04 0 0.640 0.600 0.650 0.640 0.640 128,000 79,440 0.6206 0.703 0.659 0.714 0.703 0.703 116,605 0.6813 -1.54%
2019-01-03 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.714 0.681 0.714 0.714 0.714 3,644 0.7135 8.33%
2019-01-02 0 0.600 0.570 0.640 0.600 0.600 188,000 114,240 0.6077 0.659 0.626 0.703 0.659 0.659 171,263 0.6670 -7.69%
2018-12-31 0 0.650 0.610 0.680 0.570 0.650 12,000 7,320 0.6100 0.714 0.670 0.746 0.626 0.714 10,932 0.6696 3.17%
2018-12-28 0 0.630 0.620 0.640 0.630 0.640 100,000 63,040 0.6304 0.692 0.681 0.703 0.692 0.703 91,098 0.6920 0.00%
2018-12-27 0 0.630 0.670 0.680 0.630 0.630 116,000 73,080 0.6300 0.692 0.735 0.746 0.692 0.692 105,673 0.6916 0.00%
2018-12-24 0 0.630 0.620 0.630 0.630 0.680 12,000 7,760 0.6467 0.692 0.681 0.692 0.692 0.746 10,932 0.7099 0.00%
2018-12-21 0 0.630 0.620 0.650 0.630 0.630 108,000 68,040 0.6300 0.692 0.681 0.714 0.692 0.692 98,385 0.6916 -1.56%
2018-12-20 0 0.640 0.630 0.670 - - 0 0 - 0.703 0.692 0.735 - - 0 - 0.00%
2018-12-19 0 0.640 0.620 0.640 0.630 0.640 116,000 73,120 0.6303 0.703 0.681 0.703 0.692 0.703 105,673 0.6919 -1.54%
2018-12-18 0 0.650 0.630 0.650 0.650 0.650 120,000 77,080 0.6423 0.714 0.692 0.714 0.714 0.714 109,317 0.7051 1.56%
2018-12-17 0 0.640 0.620 0.670 0.630 0.640 140,000 88,760 0.6340 0.703 0.681 0.735 0.692 0.703 127,537 0.6960 -7.25%
2018-12-14 0 0.690 0.660 0.690 0.660 0.690 104,000 69,160 0.6650 0.757 0.724 0.757 0.724 0.757 94,741 0.7300 0.00%
2018-12-13 0 0.690 0.660 0.690 0.660 0.700 224,000 149,520 0.6675 0.757 0.724 0.757 0.724 0.768 204,059 0.7327 6.15%
2018-12-12 0 0.650 0.630 0.670 0.650 0.660 128,000 83,280 0.6506 0.714 0.692 0.735 0.714 0.724 116,605 0.7142 -4.41%
2018-12-11 0 0.680 0.660 0.680 0.670 0.700 180,000 121,800 0.6767 0.746 0.724 0.746 0.735 0.768 163,976 0.7428 0.00%
2018-12-10 0 0.680 0.640 0.680 - - 124,000 79,360 0.6400 0.746 0.703 0.746 - - 112,961 0.7025 0.00%
2018-12-07 0 0.680 0.640 0.680 0.670 0.680 192,000 126,880 0.6608 0.746 0.703 0.746 0.735 0.746 174,907 0.7254 0.00%
2018-12-06 0 0.680 0.630 0.680 0.640 0.680 319,500 204,830 0.6411 0.746 0.692 0.746 0.703 0.746 291,057 0.7037 0.00%
2018-12-05 0 0.680 0.640 0.680 0.680 0.680 12,000 8,160 0.6800 0.746 0.703 0.746 0.746 0.746 10,932 0.7465 6.25%
2018-12-04 0 0.640 0.630 0.650 0.630 0.640 128,000 80,680 0.6303 0.703 0.692 0.714 0.692 0.703 116,605 0.6919 -3.03%
2018-12-03 0 0.660 0.630 0.670 0.660 0.660 124,000 78,240 0.6310 0.724 0.692 0.735 0.724 0.724 112,961 0.6926 3.13%
2018-11-30 0 0.640 0.630 0.660 0.630 0.640 292,000 186,120 0.6374 0.703 0.692 0.724 0.692 0.703 266,005 0.6997 -3.03%
2018-11-29 0 0.660 0.630 0.660 0.630 0.660 308,000 198,520 0.6445 0.724 0.692 0.724 0.692 0.724 280,581 0.7075 -1.49%
2018-11-28 0 0.670 0.630 0.670 - - 116,000 75,400 0.6500 0.735 0.692 0.735 - - 105,673 0.7135 0.00%
2018-11-27 0 0.670 0.630 0.680 0.630 0.670 164,000 103,480 0.6310 0.735 0.692 0.746 0.692 0.735 149,400 0.6926 6.35%
2018-11-26 0 0.630 0.630 0.670 0.630 0.680 288,000 184,720 0.6414 0.692 0.692 0.735 0.692 0.746 262,361 0.7041 0.00%
2018-11-23 0 0.630 0.630 0.650 0.610 0.680 312,000 195,120 0.6254 0.692 0.692 0.714 0.670 0.746 284,224 0.6865 1.61%
2018-11-22 0 0.620 0.650 0.660 0.620 0.630 336,000 212,120 0.6313 0.681 0.714 0.724 0.681 0.692 306,088 0.6930 -7.46%
2018-11-21 0 0.670 0.640 0.680 0.640 0.670 88,000 56,440 0.6414 0.735 0.703 0.746 0.703 0.735 80,166 0.7040 0.00%
2018-11-20 0 0.670 0.650 0.680 0.640 0.670 156,000 100,000 0.6410 0.735 0.714 0.746 0.703 0.735 142,112 0.7037 0.00%
2018-11-19 0 0.670 0.650 0.680 - - 112,000 72,800 0.6500 0.735 0.714 0.746 - - 102,029 0.7135 0.00%
2018-11-16 0 0.670 0.650 0.670 0.650 0.670 372,000 244,280 0.6567 0.735 0.714 0.735 0.714 0.735 338,883 0.7208 0.00%
2018-11-15 0 0.670 0.640 0.670 0.620 0.670 392,000 250,480 0.6390 0.735 0.703 0.735 0.681 0.735 357,102 0.7014 4.69%
2018-11-14 0 0.640 0.540 0.680 - - 0 0 - 0.703 0.593 0.746 - - 0 - 0.00%
2018-11-13 0 0.640 0.620 0.640 0.610 0.640 312,000 192,480 0.6169 0.703 0.681 0.703 0.670 0.703 284,224 0.6772 0.00%
2018-11-12 0 0.640 0.640 0.650 0.620 0.640 160,000 100,480 0.6280 0.703 0.703 0.714 0.681 0.703 145,756 0.6894 -1.54%
2018-11-09 0 0.650 0.620 0.670 - - 0 0 - 0.714 0.681 0.735 - - 0 - 0.00%
2018-11-08 0 0.650 0.620 0.650 0.610 0.650 328,000 202,320 0.6168 0.714 0.681 0.714 0.670 0.714 298,800 0.6771 3.17%
2018-11-07 0 0.630 0.620 0.630 0.630 0.630 160,000 101,320 0.6333 0.692 0.681 0.692 0.692 0.692 145,756 0.6951 1.61%
2018-11-06 0 0.620 0.620 0.660 0.610 0.680 120,000 74,320 0.6193 0.681 0.681 0.724 0.670 0.746 109,317 0.6799 0.00%
2018-11-05 0 0.620 0.610 0.630 0.610 0.620 272,000 167,840 0.6171 0.681 0.670 0.692 0.670 0.681 247,785 0.6774 -3.12%
2018-11-02 0 0.640 0.620 0.640 0.620 0.710 212,000 131,880 0.6221 0.703 0.681 0.703 0.681 0.779 193,127 0.6829 4.92%
2018-11-01 0 0.610 0.610 0.630 0.600 0.680 208,000 126,320 0.6073 0.670 0.670 0.692 0.659 0.746 189,483 0.6667 0.00%
2018-10-31 0 0.610 0.600 0.620 0.600 0.640 224,000 137,120 0.6121 0.670 0.659 0.681 0.659 0.703 204,059 0.6720 1.67%
2018-10-30 0 0.600 0.600 0.660 0.600 0.610 332,000 203,120 0.6118 0.659 0.659 0.724 0.659 0.670 302,444 0.6716 -4.76%
2018-10-29 0 0.630 0.590 0.630 0.580 0.640 1,620,000 954,280 0.5891 0.692 0.648 0.692 0.637 0.703 1,475,781 0.6466 -1.56%
2018-10-26 0 0.640 0.560 0.650 0.590 0.640 940,000 567,760 0.6040 0.703 0.615 0.714 0.648 0.703 856,317 0.6630 4.92%
2018-10-25 0 0.610 0.580 0.650 0.610 0.620 220,000 135,480 0.6158 0.670 0.637 0.714 0.670 0.681 200,415 0.6760 -7.58%
2018-10-24 0 0.660 0.560 0.660 - - 0 0 - 0.724 0.615 0.724 - - 0 - 0.00%
2018-10-23 0 0.660 0.600 0.660 0.660 0.660 164,000 101,040 0.6161 0.724 0.659 0.724 0.724 0.724 149,400 0.6763 8.20%
2018-10-22 0 0.610 0.600 0.650 - - 184,000 116,880 0.6352 0.670 0.659 0.714 - - 167,620 0.6973 0.00%
2018-10-19 0 0.610 0.580 0.620 0.610 0.610 88,000 53,640 0.6095 0.670 0.637 0.681 0.670 0.670 80,166 0.6691 -1.61%
2018-10-18 0 0.620 0.600 0.620 0.630 0.660 140,000 88,640 0.6331 0.681 0.659 0.681 0.692 0.724 127,537 0.6950 -8.82%
2018-10-16 0 0.680 0.620 0.680 - - 132,000 86,360 0.6542 0.746 0.681 0.746 - - 120,249 0.7182 0.00%
2018-10-15 0 0.680 0.630 0.690 0.680 0.720 144,000 94,920 0.6592 0.746 0.692 0.757 0.746 0.790 131,180 0.7236 4.62%
2018-10-12 0 0.650 0.650 0.680 0.600 0.610 224,000 134,480 0.6004 0.714 0.714 0.746 0.659 0.670 204,059 0.6590 4.84%
2018-10-11 0 0.620 0.620 0.630 0.610 0.660 180,000 111,720 0.6207 0.681 0.681 0.692 0.670 0.724 163,976 0.6813 -8.82%
2018-10-10 0 0.680 0.660 0.680 - - 128,000 85,760 0.6700 0.746 0.724 0.746 - - 116,605 0.7355 0.00%
2018-10-09 0 0.680 0.660 0.680 0.680 0.680 140,000 95,200 0.6800 0.746 0.724 0.746 0.746 0.746 127,537 0.7465 1.49%
2018-10-08 0 0.670 0.650 0.670 0.670 0.670 112,000 75,040 0.6700 0.735 0.714 0.735 0.735 0.735 102,029 0.7355 -1.47%
2018-10-05 0 0.680 0.660 0.710 - - 124,000 86,800 0.7000 0.746 0.724 0.779 - - 112,961 0.7684 0.00%
2018-10-04 0 0.680 0.650 0.680 0.610 0.730 116,000 81,800 0.7052 0.746 0.714 0.746 0.670 0.801 105,673 0.7741 1.49%
2018-10-03 0 0.670 0.660 0.700 - - 116,000 78,320 0.6752 0.735 0.724 0.768 - - 105,673 0.7412 0.00%
2018-10-02 0 0.670 0.660 0.680 0.670 0.670 160,000 108,640 0.6790 0.735 0.724 0.746 0.735 0.735 145,756 0.7454 0.00%
2018-09-28 0 0.670 0.660 0.680 0.670 0.670 104,000 69,680 0.6700 0.735 0.724 0.746 0.735 0.735 94,741 0.7355 -2.90%
2018-09-27 0 0.690 0.650 0.700 - - 140,000 92,920 0.6637 0.757 0.714 0.768 - - 127,537 0.7286 0.00%
2018-09-26 0 0.690 0.540 0.700 0.660 0.690 108,000 72,160 0.6681 0.757 0.593 0.768 0.724 0.757 98,385 0.7334 1.47%
2018-09-24 0 0.680 0.650 0.690 0.680 0.690 152,000 104,840 0.6897 0.746 0.714 0.757 0.746 0.757 138,468 0.7571 -2.86%
2018-09-21 0 0.700 0.680 0.700 - - 116,000 80,040 0.6900 0.768 0.746 0.768 - - 105,673 0.7574 0.00%
2018-09-20 0 0.700 0.610 0.700 0.660 0.710 152,000 104,040 0.6845 0.768 0.670 0.768 0.724 0.779 138,468 0.7514 4.48%
2018-09-19 0 0.670 0.650 0.680 0.660 0.740 204,000 135,880 0.6661 0.735 0.714 0.746 0.724 0.812 185,839 0.7312 -2.90%
2018-09-18 0 0.690 0.670 0.700 0.690 0.690 136,000 93,840 0.6900 0.757 0.735 0.768 0.757 0.757 123,893 0.7574 -1.43%
2018-09-17 0 0.700 0.680 0.700 - - 108,000 74,520 0.6900 0.768 0.746 0.768 - - 98,385 0.7574 0.00%
2018-09-14 0 0.700 0.680 0.710 0.700 0.700 140,000 95,600 0.6829 0.768 0.746 0.779 0.768 0.768 127,537 0.7496 -1.41%
2018-09-13 0 0.710 0.700 0.720 0.710 0.710 128,000 90,880 0.7100 0.779 0.768 0.790 0.779 0.779 116,605 0.7794 0.00%
2018-09-12 0 0.710 0.680 0.710 0.680 0.710 48,000 32,880 0.6850 0.779 0.746 0.779 0.746 0.779 43,727 0.7519 0.00%
2018-09-11 0 0.710 0.680 0.710 0.690 0.740 228,000 159,440 0.6993 0.779 0.746 0.779 0.757 0.812 207,702 0.7676 0.00%
2018-09-10 0 0.710 0.680 0.720 0.690 0.720 324,000 228,600 0.7056 0.779 0.746 0.790 0.757 0.790 295,156 0.7745 -1.39%
2018-09-07 0 0.720 0.710 0.720 0.720 0.730 124,000 88,320 0.7123 0.790 0.779 0.790 0.790 0.801 112,961 0.7819 1.41%
2018-09-06 0 0.710 0.700 0.710 0.700 0.750 216,000 153,760 0.7119 0.779 0.768 0.779 0.768 0.823 196,771 0.7814 0.00%
2018-09-05 0 0.710 0.710 0.730 0.710 0.710 100,000 71,000 0.7100 0.779 0.779 0.801 0.779 0.779 91,098 0.7794 -2.74%
2018-09-04 0 0.730 0.710 0.730 0.710 0.750 236,000 170,960 0.7244 0.801 0.779 0.801 0.779 0.823 214,990 0.7952 4.29%
2018-09-03 0 0.700 0.700 0.730 0.700 0.710 104,000 72,840 0.7004 0.768 0.768 0.801 0.768 0.779 94,741 0.7688 -4.11%
2018-08-31 0 0.730 0.710 0.730 0.700 0.750 136,000 96,760 0.7115 0.801 0.779 0.801 0.768 0.823 123,893 0.7810 1.39%
2018-08-30 0 0.720 0.720 0.730 0.700 0.740 148,000 105,840 0.7151 0.790 0.790 0.801 0.768 0.812 134,824 0.7850 -1.37%
2018-08-29 0 0.730 0.700 0.730 0.700 0.740 216,000 153,920 0.7126 0.801 0.768 0.801 0.768 0.812 196,771 0.7822 -1.35%
2018-08-28 0 0.740 0.710 0.740 - - 136,000 97,920 0.7200 0.812 0.779 0.812 - - 123,893 0.7904 0.00%
2018-08-27 0 0.740 0.700 0.740 0.710 0.740 220,000 155,160 0.7053 0.812 0.768 0.812 0.779 0.812 200,415 0.7742 1.37%
2018-08-24 0 0.730 0.700 0.740 - - 116,000 82,360 0.7100 0.801 0.768 0.812 - - 105,673 0.7794 0.00%
2018-08-23 0 0.730 0.700 0.730 0.700 0.740 188,000 132,720 0.7060 0.801 0.768 0.801 0.768 0.812 171,263 0.7749 1.39%
2018-08-22 0 0.720 0.700 0.720 0.720 0.720 160,000 115,200 0.7200 0.790 0.768 0.790 0.790 0.790 145,756 0.7904 -1.37%
2018-08-21 0 0.730 0.690 0.730 0.690 0.740 128,000 88,560 0.6919 0.801 0.757 0.801 0.757 0.812 116,605 0.7595 2.82%
2018-08-20 0 0.710 0.650 0.710 0.670 0.720 120,000 79,480 0.6623 0.779 0.714 0.779 0.735 0.790 109,317 0.7271 5.97%
2018-08-17 0 0.670 0.660 0.700 0.670 0.670 192,000 129,800 0.6760 0.735 0.724 0.768 0.735 0.735 174,907 0.7421 -4.29%
2018-08-16 0 0.700 0.670 0.700 - - 124,000 84,320 0.6800 0.768 0.735 0.768 - - 112,961 0.7465 -2.78%
2018-08-15 0 0.720 0.670 0.720 - - 172,000 116,960 0.6800 0.790 0.735 0.790 - - 156,688 0.7465 0.00%
2018-08-14 0 0.720 0.670 0.730 - - 128,000 85,760 0.6700 0.790 0.735 0.801 - - 116,605 0.7355 0.00%
2018-08-13 0 0.720 0.680 0.720 0.720 0.720 136,000 94,080 0.6918 0.790 0.746 0.790 0.790 0.790 123,893 0.7594 7.46%
2018-08-10 0 0.670 0.730 0.740 0.670 0.670 244,000 164,840 0.6756 0.735 0.801 0.812 0.735 0.735 222,278 0.7416 -2.90%
2018-08-09 0 0.690 0.680 0.690 - - 116,000 77,720 0.6700 0.757 0.746 0.757 - - 105,673 0.7355 0.00%
2018-08-08 0 0.690 0.690 0.700 0.690 0.700 200,000 138,320 0.6916 0.757 0.757 0.768 0.757 0.768 182,195 0.7592 -5.48%
2018-08-07 0 0.730 0.690 0.740 0.700 0.730 228,000 158,280 0.6942 0.801 0.757 0.812 0.768 0.801 207,702 0.7621 2.82%
2018-08-06 0 0.710 0.700 0.710 0.710 0.710 12,000 8,520 0.7100 0.779 0.768 0.779 0.779 0.779 10,932 0.7794 -1.39%
2018-08-03 0 0.720 0.710 0.720 0.710 0.740 2,344,000 1,671,880 0.7133 0.790 0.779 0.790 0.779 0.812 2,135,327 0.7830 0.00%
2018-08-02 0 0.720 0.710 0.720 0.710 0.740 1,024,000 731,080 0.7139 0.790 0.779 0.790 0.779 0.812 932,839 0.7837 0.00%
2018-08-01 0 0.720 0.720 0.730 0.720 0.720 516,000 371,520 0.7200 0.790 0.790 0.801 0.790 0.790 470,063 0.7904 -1.37%
2018-07-31 0 0.730 0.720 0.730 0.710 0.730 808,000 586,640 0.7260 0.801 0.790 0.801 0.779 0.801 736,068 0.7970 0.00%
2018-07-30 0 0.730 0.720 0.730 0.720 0.750 880,000 643,440 0.7312 0.801 0.790 0.801 0.790 0.823 801,659 0.8026 4.29%
2018-07-27 0 0.700 0.690 0.700 0.690 0.700 660,000 458,000 0.6939 0.768 0.757 0.768 0.757 0.768 601,244 0.7618 0.00%
2018-07-26 0 0.700 0.690 0.700 0.680 0.740 868,000 597,160 0.6880 0.768 0.757 0.768 0.746 0.812 790,727 0.7552 0.00%
2018-07-25 0 0.700 0.690 0.700 0.650 0.700 468,000 313,040 0.6689 0.768 0.757 0.768 0.714 0.768 426,337 0.7343 1.45%
2018-07-24 0 0.690 0.660 0.690 - - 104,000 67,600 0.6500 0.757 0.724 0.757 - - 94,741 0.7135 -1.43%
2018-07-23 0 0.700 0.650 0.700 0.610 0.700 364,000 229,000 0.6291 0.768 0.714 0.768 0.670 0.768 331,595 0.6906 1.45%
2018-07-20 0 0.690 0.610 0.690 - - 136,000 84,320 0.6200 0.757 0.670 0.757 - - 123,893 0.6806 0.00%
2018-07-19 0 0.690 0.600 0.700 0.640 0.690 84,000 53,960 0.6424 0.757 0.659 0.768 0.703 0.757 76,522 0.7052 6.15%
2018-07-18 0 0.650 0.610 0.650 - - 116,000 70,760 0.6100 0.714 0.670 0.714 - - 105,673 0.6696 0.00%
2018-07-17 0 0.650 0.600 0.660 0.520 0.650 100,000 59,760 0.5976 0.714 0.659 0.724 0.571 0.714 91,098 0.6560 0.00%
2018-07-16 0 0.650 0.620 0.650 0.600 0.660 252,000 157,880 0.6265 0.714 0.681 0.714 0.659 0.724 229,566 0.6877 -1.52%
2018-07-13 0 0.660 0.640 0.670 0.660 0.660 120,000 78,200 0.6517 0.724 0.703 0.735 0.724 0.724 109,317 0.7154 0.00%
2018-07-12 0 0.660 0.640 0.670 0.660 0.660 136,000 85,760 0.6306 0.724 0.703 0.735 0.724 0.724 123,893 0.6922 3.13%
2018-07-11 0 0.640 0.610 0.650 0.640 0.660 172,000 111,400 0.6477 0.703 0.670 0.714 0.703 0.724 156,688 0.7110 -1.54%
2018-07-10 0 0.650 0.650 0.670 0.650 0.670 344,000 225,600 0.6558 0.714 0.714 0.735 0.714 0.735 313,376 0.7199 -1.52%
2018-07-09 0 0.660 0.650 0.670 0.660 0.670 116,000 76,720 0.6614 0.724 0.714 0.735 0.724 0.735 105,673 0.7260 -2.94%
2018-07-06 0 0.680 0.650 0.690 0.650 0.680 288,000 189,120 0.6567 0.746 0.714 0.757 0.714 0.746 262,361 0.7208 3.03%
2018-07-05 0 0.660 0.660 0.670 0.660 0.660 108,000 71,280 0.6600 0.724 0.724 0.735 0.724 0.724 98,385 0.7245 -5.71%
2018-07-04 0 0.700 0.660 0.700 0.660 0.700 232,000 154,360 0.6653 0.768 0.724 0.768 0.724 0.768 211,346 0.7304 0.00%
2018-07-03 0 0.700 0.660 0.700 0.660 0.700 164,000 107,360 0.6546 0.768 0.724 0.768 0.724 0.768 149,400 0.7186 1.45%
2018-06-29 0 0.690 0.660 0.690 - - 108,000 72,360 0.6700 0.757 0.724 0.757 - - 98,385 0.7355 0.00%
2018-06-28 0 0.690 0.670 0.690 0.690 0.690 120,000 81,640 0.6803 0.757 0.735 0.757 0.757 0.757 109,317 0.7468 2.99%
2018-06-27 0 0.670 0.670 0.700 0.670 0.670 200,000 134,000 0.6700 0.735 0.735 0.768 0.735 0.735 182,195 0.7355 -5.63%
2018-06-26 0 0.710 0.670 0.710 0.670 0.710 492,000 338,600 0.6882 0.779 0.735 0.779 0.735 0.779 448,200 0.7555 5.97%
2018-06-25 0 0.670 0.670 0.710 0.660 0.710 276,000 186,240 0.6748 0.735 0.735 0.779 0.724 0.779 251,429 0.7407 -4.29%
2018-06-22 0 0.700 0.700 0.730 - - 124,000 88,040 0.7100 0.768 0.768 0.801 - - 112,961 0.7794 0.00%
2018-06-21 0 0.700 0.700 0.720 0.700 0.700 16,000 11,200 0.7000 0.768 0.768 0.790 0.768 0.768 14,576 0.7684 -1.41%
2018-06-20 0 0.710 0.690 0.720 0.690 0.730 288,000 201,640 0.7001 0.779 0.757 0.790 0.757 0.801 262,361 0.7686 0.00%
2018-06-19 0 0.710 0.710 0.720 0.710 0.730 380,000 271,080 0.7134 0.779 0.779 0.790 0.779 0.801 346,171 0.7831 0.00%
2018-06-15 0 0.710 0.710 0.730 0.710 0.710 156,000 110,760 0.7100 0.779 0.779 0.801 0.779 0.779 142,112 0.7794 -4.05%
2018-06-14 0 0.740 0.720 0.740 - - 116,000 84,680 0.7300 0.812 0.790 0.812 - - 105,673 0.8013 0.00%
2018-06-13 0 0.740 0.710 0.740 0.730 0.740 112,000 80,840 0.7218 0.812 0.779 0.812 0.801 0.812 102,029 0.7923 2.78%
2018-06-12 0 0.720 0.700 0.730 0.700 0.730 412,000 292,000 0.7087 0.790 0.768 0.801 0.768 0.801 375,322 0.7780 -1.37%
2018-06-11 0 0.730 0.700 0.730 0.700 0.730 172,000 120,560 0.7009 0.801 0.768 0.801 0.768 0.801 156,688 0.7694 0.00%
2018-06-08 0 0.730 0.700 0.730 0.700 0.730 140,000 99,480 0.7106 0.801 0.768 0.801 0.768 0.801 127,537 0.7800 0.00%
2018-06-07 0 0.730 0.710 0.730 0.710 0.730 272,000 193,200 0.7103 0.801 0.779 0.801 0.779 0.801 247,785 0.7797 1.39%
2018-06-06 0 0.720 0.720 0.740 0.710 0.720 80,000 57,560 0.7195 0.790 0.790 0.812 0.779 0.790 72,878 0.7898 2.86%
2018-06-05 0 0.700 0.720 0.730 0.700 0.720 162,000 115,680 0.7141 0.768 0.790 0.801 0.768 0.790 147,578 0.7839 -4.11%
2018-06-04 0 0.730 0.710 0.730 0.720 0.730 360,000 260,520 0.7237 0.801 0.779 0.801 0.790 0.801 327,951 0.7944 -1.35%
2018-06-01 0 0.740 0.710 0.740 0.710 0.740 444,000 317,640 0.7154 0.812 0.779 0.812 0.779 0.812 404,473 0.7853 0.00%
2018-05-31 0 0.740 0.720 0.740 0.710 0.740 364,000 259,920 0.7141 0.812 0.790 0.812 0.779 0.812 331,595 0.7838 2.78%
2018-05-30 0 0.720 0.700 0.730 0.660 0.720 182,000 129,320 0.7105 0.790 0.768 0.801 0.724 0.790 165,798 0.7800 -1.37%
2018-05-29 0 0.730 0.720 0.740 0.730 0.730 136,000 97,120 0.7141 0.801 0.790 0.812 0.801 0.801 123,893 0.7839 0.00%
2018-05-28 0 0.730 0.700 0.730 0.710 0.730 252,000 179,160 0.7110 0.801 0.768 0.801 0.779 0.801 229,566 0.7804 -1.35%
2018-05-25 0 0.740 0.710 0.740 0.710 0.750 440,000 317,000 0.7205 0.812 0.779 0.812 0.779 0.823 400,829 0.7909 0.00%
2018-05-24 0 0.740 0.720 0.750 0.720 0.740 348,000 252,800 0.7264 0.812 0.790 0.823 0.790 0.812 317,020 0.7974 -2.63%
2018-05-23 0 0.760 0.730 0.760 0.730 0.760 308,000 225,200 0.7312 0.834 0.801 0.834 0.801 0.834 280,581 0.8026 0.00%
2018-05-21 0 0.760 0.710 0.770 0.710 0.760 524,000 377,840 0.7211 0.834 0.779 0.845 0.779 0.834 477,351 0.7915 1.33%
2018-05-18 0 0.750 0.720 0.750 0.720 0.750 524,000 379,560 0.7244 0.823 0.790 0.823 0.790 0.823 477,351 0.7951 0.00%
2018-05-17 0 0.750 0.720 0.760 0.710 0.760 524,000 373,560 0.7129 0.823 0.790 0.834 0.779 0.834 477,351 0.7826 5.63%
2018-05-16 0 0.710 0.710 0.770 0.710 0.770 560,000 400,320 0.7149 0.779 0.779 0.845 0.779 0.845 510,146 0.7847 -1.39%
2018-05-15 0 0.720 0.720 0.770 0.720 0.770 308,000 220,920 0.7173 0.790 0.790 0.845 0.790 0.845 280,581 0.7874 2.86%
2018-05-14 0 0.700 0.700 0.750 0.700 0.700 388,000 275,640 0.7104 0.768 0.768 0.823 0.768 0.768 353,459 0.7798 -5.41%
2018-05-11 0 0.740 0.710 0.750 - - 124,000 88,040 0.7100 0.812 0.779 0.823 - - 112,961 0.7794 0.00%
2018-05-10 0 0.740 0.720 0.750 0.720 0.790 144,000 104,760 0.7275 0.812 0.790 0.823 0.790 0.867 131,180 0.7986 -2.63%
2018-05-09 0 0.760 0.730 0.770 0.730 0.760 308,000 224,960 0.7304 0.834 0.801 0.845 0.801 0.834 280,581 0.8018 -1.30%
2018-05-08 0 0.770 0.730 0.770 0.740 0.770 88,000 65,760 0.7473 0.845 0.801 0.845 0.812 0.845 80,166 0.8203 2.67%
2018-05-07 0 0.750 0.750 0.790 0.740 0.740 200,000 148,000 0.7400 0.823 0.823 0.867 0.812 0.812 182,195 0.8123 0.00%
2018-05-04 0 0.750 0.730 0.750 0.730 0.750 352,000 257,040 0.7302 0.823 0.801 0.823 0.801 0.823 320,663 0.8016 0.00%
2018-05-03 0 0.750 0.720 0.760 0.720 0.770 108,000 78,080 0.7230 0.823 0.790 0.834 0.790 0.845 98,385 0.7936 -2.60%
2018-05-02 0 0.770 0.730 0.780 0.770 0.770 192,000 142,120 0.7402 0.845 0.801 0.856 0.845 0.845 174,907 0.8125 5.48%
2018-04-30 0 0.730 0.720 0.730 0.730 0.780 356,000 260,080 0.7306 0.801 0.790 0.801 0.801 0.856 324,307 0.8020 0.00%
2018-04-27 0 0.730 0.700 0.730 - - 236,000 167,560 0.7100 0.801 0.768 0.801 - - 214,990 0.7794 0.00%
2018-04-26 0 0.730 0.700 0.730 0.720 0.770 188,000 137,280 0.7302 0.801 0.768 0.801 0.790 0.845 171,263 0.8016 1.39%
2018-04-25 0 0.720 0.720 0.740 0.650 0.780 264,000 181,640 0.6880 0.790 0.790 0.812 0.714 0.856 240,498 0.7553 0.00%
2018-04-24 0 0.720 0.710 0.730 0.720 0.720 504,000 366,320 0.7268 0.790 0.779 0.801 0.790 0.790 459,132 0.7979 -5.26%
2018-04-23 0 0.760 0.720 0.760 0.720 0.780 132,000 94,800 0.7182 0.834 0.790 0.834 0.790 0.856 120,249 0.7884 2.70%
2018-04-20 0 0.740 0.700 0.750 0.740 0.740 116,000 85,840 0.7400 0.812 0.768 0.823 0.812 0.812 105,673 0.8123 0.00%
2018-04-19 0 0.740 0.720 0.750 0.710 0.740 136,000 98,520 0.7244 0.812 0.790 0.823 0.779 0.812 123,893 0.7952 0.00%
2018-04-18 0 0.740 0.720 0.740 0.740 0.740 276,000 198,880 0.7206 0.812 0.790 0.812 0.812 0.812 251,429 0.7910 1.37%
2018-04-17 0 0.730 0.720 0.730 - - 128,000 92,160 0.7200 0.801 0.790 0.801 - - 116,605 0.7904 0.00%
2018-04-16 0 0.730 0.730 0.740 0.730 0.730 312,000 225,840 0.7238 0.801 0.801 0.812 0.801 0.801 284,224 0.7946 -1.35%
2018-04-13 0 0.740 0.730 0.750 0.740 0.740 144,000 105,400 0.7319 0.812 0.801 0.823 0.812 0.812 131,180 0.8035 -1.33%
2018-04-12 0 0.750 0.730 0.750 - - 136,000 99,280 0.7300 0.823 0.801 0.823 - - 123,893 0.8013 0.00%
2018-04-11 0 0.750 0.730 0.750 0.720 0.780 408,000 298,240 0.7310 0.823 0.801 0.823 0.790 0.856 371,678 0.8024 1.35%
2018-04-10 0 0.740 0.730 0.760 0.740 0.740 196,000 146,400 0.7469 0.812 0.801 0.834 0.812 0.812 178,551 0.8199 -2.63%
2018-04-09 0 0.760 0.720 0.760 0.760 0.760 120,000 87,720 0.7310 0.834 0.790 0.834 0.834 0.834 109,317 0.8024 0.00%
2018-04-06 0 0.760 0.730 0.760 0.770 0.770 124,000 91,880 0.7410 0.834 0.801 0.834 0.845 0.845 112,961 0.8134 4.11%
2018-04-04 0 0.730 0.730 0.740 0.690 0.780 448,000 325,480 0.7265 0.801 0.801 0.812 0.757 0.856 408,117 0.7975 2.82%
2018-04-03 0 0.710 0.710 0.740 0.700 0.730 516,000 369,080 0.7153 0.779 0.779 0.812 0.768 0.801 470,063 0.7852 -4.05%
2018-03-29 0 0.740 0.740 0.750 0.740 0.740 152,000 112,480 0.7400 0.812 0.812 0.823 0.812 0.812 138,468 0.8123 -1.33%
2018-03-28 0 0.750 0.720 0.750 - - 172,000 125,560 0.7300 0.823 0.790 0.823 - - 156,688 0.8013 0.00%
2018-03-27 0 0.750 0.720 0.750 0.760 0.760 112,000 82,960 0.7407 0.823 0.790 0.823 0.834 0.834 102,029 0.8131 2.74%
2018-03-26 0 0.730 0.730 0.750 0.730 0.740 340,000 251,000 0.7382 0.801 0.801 0.823 0.801 0.812 309,732 0.8104 -3.95%
2018-03-23 0 0.760 0.720 0.760 - - 0 0 - 0.834 0.790 0.834 - - 0 - -2.56%
2018-03-22 0 0.780 0.710 0.800 0.710 0.780 176,000 127,240 0.7230 0.856 0.779 0.878 0.779 0.856 160,332 0.7936 6.85%
2018-03-21 0 0.730 0.720 0.730 0.710 0.730 284,000 203,080 0.7151 0.801 0.790 0.801 0.779 0.801 258,717 0.7850 4.29%
2018-03-20 0 0.700 0.700 0.730 0.700 0.750 1,480,000 1,049,080 0.7088 0.768 0.768 0.801 0.768 0.823 1,348,244 0.7781 -9.09%
2018-03-19 0 0.770 0.750 0.770 0.730 0.770 356,000 267,880 0.7525 0.845 0.823 0.845 0.801 0.845 324,307 0.8260 6.94%
2018-03-16 0 0.720 0.720 0.740 0.720 0.750 1,188,000 879,960 0.7407 0.790 0.790 0.812 0.790 0.823 1,082,239 0.8131 -7.69%
2018-03-15 0 0.780 0.770 0.790 0.750 0.790 456,307 347,624 0.7618 0.856 0.845 0.867 0.823 0.867 415,685 0.8363 -2.50%
2018-03-14 0 0.800 0.780 0.810 0.760 0.810 404,000 307,440 0.7610 0.878 0.856 0.889 0.834 0.889 368,034 0.8354 3.90%
2018-03-13 0 0.770 0.760 0.780 0.750 0.780 300,000 228,120 0.7604 0.845 0.834 0.856 0.823 0.856 273,293 0.8347 -3.75%
2018-03-12 0 0.800 0.770 0.810 0.770 0.820 496,000 388,760 0.7838 0.878 0.845 0.889 0.845 0.900 451,844 0.8604 0.00%
2018-03-09 0 0.800 0.780 0.800 0.760 0.810 396,000 304,760 0.7696 0.878 0.856 0.878 0.834 0.889 360,746 0.8448 0.00%
2018-03-08 0 0.800 0.770 0.800 0.760 0.800 420,000 321,000 0.7643 0.878 0.845 0.878 0.834 0.878 382,610 0.8390 2.56%
2018-03-07 0 0.780 0.770 0.800 0.780 0.800 156,000 121,840 0.7810 0.856 0.845 0.878 0.856 0.878 142,112 0.8574 0.13%
2018-03-06 0 0.800 0.780 0.800 0.790 0.810 272,000 215,440 0.7921 0.855 0.834 0.855 0.844 0.866 254,465 0.8466 2.56%
2018-03-05 0 0.780 0.760 0.790 0.760 0.820 588,000 452,920 0.7703 0.834 0.812 0.844 0.812 0.877 550,094 0.8234 -1.27%
2018-03-02 0 0.790 0.770 0.790 0.760 0.790 348,000 265,280 0.7623 0.844 0.823 0.844 0.812 0.844 325,566 0.8148 -2.47%
2018-03-01 0 0.810 0.790 0.810 0.760 0.820 272,000 217,240 0.7987 0.866 0.844 0.866 0.812 0.877 254,465 0.8537 5.19%
2018-02-28 0 0.770 0.770 0.790 0.770 0.820 444,000 347,040 0.7816 0.823 0.823 0.844 0.823 0.877 415,377 0.8355 -6.10%
2018-02-27 0 0.820 0.810 0.850 0.800 0.880 484,000 396,800 0.8198 0.877 0.866 0.909 0.855 0.941 452,798 0.8763 3.80%
2018-02-26 0 0.790 0.780 0.790 0.760 0.790 596,000 454,600 0.7628 0.844 0.834 0.844 0.812 0.844 557,578 0.8153 2.60%
2018-02-23 0 0.770 0.750 0.770 0.740 0.780 368,000 278,640 0.7572 0.823 0.802 0.823 0.791 0.834 344,276 0.8093 4.05%
2018-02-22 0 0.740 0.730 0.760 - - 152,000 112,480 0.7400 0.791 0.780 0.812 - - 142,201 0.7910 0.00%
2018-02-21 0 0.740 0.730 0.780 0.740 0.740 72,000 53,280 0.7400 0.791 0.780 0.834 0.791 0.791 67,358 0.7910 -2.63%
2018-02-20 0 0.760 0.740 0.760 - - 0 0 - 0.812 0.791 0.812 - - 0 - 0.00%
2018-02-15 0 0.760 0.750 0.780 - - 0 0 - 0.812 0.802 0.834 - - 0 - 0.00%
2018-02-14 0 0.760 0.750 0.770 0.740 0.770 212,000 160,840 0.7587 0.812 0.802 0.823 0.791 0.823 198,333 0.8110 2.70%
2018-02-13 0 0.740 0.730 0.770 0.730 0.800 164,000 122,400 0.7463 0.791 0.780 0.823 0.780 0.855 153,427 0.7978 -5.13%
2018-02-12 0 0.780 0.730 0.780 0.720 0.780 116,000 87,720 0.7562 0.834 0.780 0.834 0.770 0.834 108,522 0.8083 5.41%
2018-02-09 0 0.740 0.730 0.750 0.740 0.800 560,000 419,880 0.7498 0.791 0.780 0.802 0.791 0.855 523,899 0.8015 -2.63%
2018-02-08 0 0.760 0.710 0.750 0.750 0.760 208,000 158,000 0.7596 0.812 0.759 0.802 0.802 0.812 194,591 0.8120 -1.30%
2018-02-07 0 0.770 0.750 0.770 0.770 0.790 144,000 110,720 0.7689 0.823 0.802 0.823 0.823 0.844 134,717 0.8219 2.67%
2018-02-06 0 0.750 0.750 0.800 0.750 0.750 400,000 301,000 0.7525 0.802 0.802 0.855 0.802 0.802 374,213 0.8044 -6.25%
2018-02-05 0 0.800 0.780 0.800 0.770 0.800 284,000 218,880 0.7707 0.855 0.834 0.855 0.823 0.855 265,691 0.8238 0.00%
2018-02-02 0 0.800 0.770 0.800 0.790 0.800 360,000 282,720 0.7853 0.855 0.823 0.855 0.844 0.855 336,792 0.8394 0.00%
2018-02-01 0 0.800 0.800 0.810 0.750 0.800 148,000 117,080 0.7911 0.855 0.855 0.866 0.802 0.855 138,459 0.8456 3.90%
2018-01-31 0 0.770 0.720 0.770 - - 124,000 93,000 0.7500 0.823 0.770 0.823 - - 116,006 0.8017 0.00%
2018-01-30 0 0.770 0.750 0.770 - - 188,000 142,880 0.7600 0.823 0.802 0.823 - - 175,880 0.8124 0.00%
2018-01-29 0 0.770 0.760 0.770 0.750 0.790 12,000 9,280 0.7733 0.823 0.812 0.823 0.802 0.844 11,226 0.8266 2.67%
2018-01-26 0 0.750 0.750 0.760 0.750 0.750 100,000 75,000 0.7500 0.802 0.802 0.812 0.802 0.802 93,553 0.8017 0.00%
2018-01-25 0 0.750 0.750 0.760 0.750 0.760 316,000 240,080 0.7597 0.802 0.802 0.812 0.802 0.812 295,629 0.8121 -3.85%
2018-01-24 0 0.780 0.750 0.780 0.750 0.790 360,000 278,560 0.7738 0.834 0.802 0.834 0.802 0.844 336,792 0.8271 1.30%
2018-01-23 0 0.770 0.770 0.780 0.760 0.780 608,000 465,240 0.7652 0.823 0.823 0.834 0.812 0.834 568,804 0.8179 1.32%
2018-01-22 0 0.760 0.750 0.780 0.750 0.790 488,000 373,720 0.7658 0.812 0.802 0.834 0.802 0.844 456,540 0.8186 -2.56%
2018-01-19 0 0.780 0.760 0.780 0.760 0.780 640,000 490,960 0.7671 0.834 0.812 0.834 0.812 0.834 598,741 0.8200 4.00%
2018-01-18 0 0.750 0.750 0.760 0.750 0.770 500,000 378,560 0.7571 0.802 0.802 0.812 0.802 0.823 467,767 0.8093 1.35%
2018-01-17 0 0.740 0.740 0.760 0.740 0.750 548,000 409,320 0.7469 0.791 0.791 0.812 0.791 0.802 512,672 0.7984 -2.63%
2018-01-16 0 0.760 0.760 0.770 0.760 0.780 416,000 319,840 0.7688 0.812 0.812 0.823 0.812 0.834 389,182 0.8218 -2.56%
2018-01-15 0 0.780 0.780 0.790 0.770 0.780 868,000 669,680 0.7715 0.834 0.834 0.844 0.823 0.834 812,043 0.8247 2.63%
2018-01-12 0 0.760 0.750 0.760 0.760 0.790 416,000 318,040 0.7645 0.812 0.802 0.812 0.812 0.844 389,182 0.8172 -3.80%
2018-01-11 0 0.790 0.780 0.790 0.790 0.820 292,000 231,920 0.7942 0.844 0.834 0.844 0.844 0.877 273,176 0.8490 2.60%
2018-01-10 0 0.770 0.760 0.770 0.770 0.780 744,000 576,080 0.7743 0.823 0.812 0.823 0.823 0.834 696,037 0.8277 0.00%
2018-01-09 0 0.770 0.760 0.770 0.770 0.800 1,408,000 1,087,600 0.7724 0.823 0.812 0.823 0.823 0.855 1,317,231 0.8257 -2.53%
2018-01-08 0 0.790 0.790 0.800 0.780 0.830 608,000 483,240 0.7948 0.844 0.844 0.855 0.834 0.887 568,804 0.8496 -4.82%
2018-01-05 0 0.830 0.810 0.830 0.810 0.870 900,000 741,080 0.8234 0.887 0.866 0.887 0.866 0.930 841,980 0.8802 2.47%
2018-01-04 0 0.810 0.800 0.820 0.750 0.870 1,728,000 1,390,440 0.8047 0.866 0.855 0.877 0.802 0.930 1,616,602 0.8601 -10.99%
2018-01-03 0 0.910 0.860 0.930 0.850 0.910 208,000 180,000 0.8654 0.973 0.919 0.994 0.909 0.973 194,591 0.9250 4.60%
2018-01-02 0 0.870 0.850 0.870 0.860 0.890 40,000 34,920 0.8730 0.930 0.909 0.930 0.919 0.951 37,421 0.9332 1.16%
2017-12-29 0 0.860 0.830 0.860 0.830 0.860 64,000 54,000 0.8438 0.919 0.887 0.919 0.887 0.919 59,874 0.9019 0.00%
2017-12-28 0 0.860 0.840 0.860 0.840 0.860 128,000 108,880 0.8506 0.919 0.898 0.919 0.898 0.919 119,748 0.9092 -3.37%
2017-12-27 0 0.890 0.850 0.900 0.840 0.890 24,000 20,840 0.8683 0.951 0.909 0.962 0.898 0.951 22,453 0.9282 2.30%
2017-12-22 0 0.870 0.850 0.870 0.860 0.880 200,000 171,440 0.8572 0.930 0.909 0.930 0.919 0.941 187,107 0.9163 1.16%
2017-12-21 0 0.860 0.850 0.870 0.850 0.880 156,000 134,480 0.8621 0.919 0.909 0.930 0.909 0.941 145,943 0.9215 0.00%
2017-12-20 0 0.860 0.830 0.860 0.830 0.870 200,000 168,560 0.8428 0.919 0.887 0.919 0.887 0.930 187,107 0.9009 -5.49%
2017-12-19 0 0.910 0.880 0.910 0.860 0.910 464,000 406,000 0.8750 0.973 0.941 0.973 0.919 0.973 434,088 0.9353 -1.09%
2017-12-18 0 0.920 0.920 0.940 0.880 0.940 412,000 364,680 0.8851 0.983 0.983 1.005 0.941 1.005 385,440 0.9461 0.00%
2017-12-15 0 0.920 0.890 0.920 - - 0 0 - 0.983 0.951 0.983 - - 0 - 0.00%
2017-12-14 0 0.920 0.890 0.920 0.910 0.930 32,000 29,280 0.9150 0.983 0.951 0.983 0.973 0.994 29,937 0.9781 1.10%
2017-12-13 0 0.910 0.870 0.910 0.880 0.910 228,000 203,000 0.8904 0.973 0.930 0.973 0.941 0.973 213,302 0.9517 8.33%
2017-12-12 0 0.840 0.830 0.840 0.830 0.840 112,000 94,040 0.8396 0.898 0.887 0.898 0.887 0.898 104,780 0.8975 -2.33%
2017-12-11 0 0.860 0.850 0.860 0.840 0.880 120,000 102,880 0.8573 0.919 0.909 0.919 0.898 0.941 112,264 0.9164 0.00%
2017-12-08 0 0.860 0.850 0.870 0.860 0.860 128,000 110,080 0.8600 0.919 0.909 0.930 0.919 0.919 119,748 0.9193 -2.27%
2017-12-07 0 0.880 0.880 0.890 0.880 0.880 44,000 38,720 0.8800 0.941 0.941 0.951 0.941 0.941 41,163 0.9406 1.15%
2017-12-06 0 0.870 0.870 0.910 0.870 0.940 200,000 174,280 0.8714 0.930 0.930 0.973 0.930 1.005 187,107 0.9314 -2.25%
2017-12-05 0 0.890 0.860 0.890 0.870 0.930 132,000 116,200 0.8803 0.951 0.919 0.951 0.930 0.994 123,490 0.9410 -1.11%
2017-12-04 0 0.900 0.900 0.920 0.900 0.920 320,000 290,400 0.9075 0.962 0.962 0.983 0.962 0.983 299,371 0.9700 -3.23%
2017-12-01 0 0.930 0.900 0.930 0.840 0.940 244,000 213,680 0.8757 0.994 0.962 0.994 0.898 1.005 228,270 0.9361 4.49%
2017-11-30 0 0.890 0.880 0.890 0.860 0.900 112,000 97,520 0.8707 0.951 0.941 0.951 0.919 0.962 104,780 0.9307 -1.11%
2017-11-29 0 0.900 0.900 0.910 0.900 0.910 300,000 270,080 0.9003 0.962 0.962 0.973 0.962 0.973 280,660 0.9623 -2.17%
2017-11-28 0 0.920 0.900 0.920 0.950 0.950 132,000 120,280 0.9112 0.983 0.962 0.983 1.015 1.015 123,490 0.9740 1.10%
2017-11-27 0 0.910 0.890 0.920 0.830 0.920 152,000 136,560 0.8984 0.973 0.951 0.983 0.887 0.983 142,201 0.9603 0.00%
2017-11-24 0 0.910 0.910 0.940 0.910 0.960 264,000 241,720 0.9156 0.973 0.973 1.005 0.973 1.026 246,981 0.9787 0.00%
2017-11-23 0 0.910 0.900 0.910 0.900 0.930 144,000 131,600 0.9139 0.973 0.962 0.973 0.962 0.994 134,717 0.9769 -2.15%
2017-11-22 0 0.930 0.930 0.940 0.920 0.970 1,212,000 1,153,560 0.9518 0.994 0.994 1.005 0.983 1.037 1,133,867 1.0174 -4.12%
2017-11-21 0 0.970 0.930 0.980 0.970 0.970 128,000 120,440 0.9409 1.037 0.994 1.048 1.037 1.037 119,748 1.0058 6.59%
2017-11-20 0 0.910 0.910 0.930 0.910 0.920 180,000 163,880 0.9104 0.973 0.973 0.994 0.973 0.983 168,396 0.9732 -1.09%
2017-11-17 0 0.920 0.910 0.930 0.920 0.940 264,000 243,560 0.9226 0.983 0.973 0.994 0.983 1.005 246,981 0.9861 0.00%
2017-11-16 0 0.920 0.910 0.930 0.920 1.010 68,000 63,320 0.9312 0.983 0.973 0.994 0.983 1.080 63,616 0.9953 -2.13%
2017-11-15 0 0.940 0.920 0.940 0.930 0.940 340,000 316,280 0.9302 1.005 0.983 1.005 0.994 1.005 318,081 0.9943 0.00%
2017-11-14 0 0.940 0.930 0.940 0.920 0.940 248,000 230,600 0.9298 1.005 0.994 1.005 0.983 1.005 232,012 0.9939 -1.05%
2017-11-13 0 0.950 0.950 0.960 0.920 1.050 344,000 326,160 0.9481 1.015 1.015 1.026 0.983 1.122 321,823 1.0135 -1.04%
2017-11-10 0 0.960 0.940 0.960 0.930 1.000 252,000 239,840 0.9517 1.026 1.005 1.026 0.994 1.069 235,754 1.0173 2.13%
2017-11-09 0 0.940 0.930 0.960 0.930 0.970 132,000 124,480 0.9430 1.005 0.994 1.026 0.994 1.037 123,490 1.0080 -3.09%
2017-11-08 0 0.970 0.950 0.970 0.930 0.980 140,000 133,120 0.9509 1.037 1.015 1.037 0.994 1.048 130,975 1.0164 4.30%
2017-11-07 0 0.930 0.930 0.940 0.900 0.930 316,000 293,560 0.9290 0.994 0.994 1.005 0.962 0.994 295,629 0.9930 0.00%
2017-11-06 0 0.930 0.930 0.940 0.930 0.930 144,000 135,280 0.9394 0.994 0.994 1.005 0.994 0.994 134,717 1.0042 -1.06%
2017-11-03 0 0.940 0.910 0.940 0.910 0.940 140,000 128,800 0.9200 1.005 0.973 1.005 0.973 1.005 130,975 0.9834 2.17%
2017-11-02 0 0.920 0.930 0.940 0.920 0.940 260,000 239,520 0.9212 0.983 0.994 1.005 0.983 1.005 243,239 0.9847 -2.13%
2017-11-01 0 0.940 0.930 0.940 0.920 0.940 248,000 228,480 0.9213 1.005 0.994 1.005 0.983 1.005 232,012 0.9848 2.17%
2017-10-31 0 0.920 0.920 0.960 0.920 0.970 12,000 11,280 0.9400 0.983 0.983 1.026 0.983 1.037 11,226 1.0048 -3.16%
2017-10-30 0 0.950 0.920 0.950 0.900 0.950 264,000 243,800 0.9235 1.015 0.983 1.015 0.962 1.015 246,981 0.9871 3.26%
2017-10-27 0 0.920 0.920 0.940 0.910 0.940 36,000 33,040 0.9178 0.983 0.983 1.005 0.973 1.005 33,679 0.9810 -2.13%
2017-10-26 0 0.940 0.940 0.980 0.940 0.970 88,000 83,040 0.9436 1.005 1.005 1.048 1.005 1.037 82,327 1.0087 1.08%
2017-10-25 0 0.930 0.930 0.990 0.930 1.010 228,000 213,880 0.9381 0.994 0.994 1.058 0.994 1.080 213,302 1.0027 -2.11%
2017-10-24 0 0.950 0.950 0.970 0.950 0.960 188,000 178,720 0.9506 1.015 1.015 1.037 1.015 1.026 175,880 1.0161 -4.04%
2017-10-23 0 0.990 0.980 1.000 0.930 1.010 384,000 374,960 0.9765 1.058 1.048 1.069 0.994 1.080 359,245 1.0437 -1.98%
2017-10-20 0 1.010 1.010 1.040 1.000 1.060 268,000 272,080 1.0152 1.080 1.080 1.112 1.069 1.133 250,723 1.0852 -4.72%
2017-10-19 0 1.060 1.040 1.050 1.050 1.100 392,000 417,120 1.0641 1.133 1.112 1.122 1.122 1.176 366,729 1.1374 -3.64%
2017-10-18 0 1.100 1.100 1.110 1.100 1.140 724,000 800,280 1.1054 1.176 1.176 1.186 1.176 1.219 677,326 1.1815 -3.51%
2017-10-17 0 1.140 1.130 1.150 1.130 1.150 628,000 712,680 1.1348 1.219 1.208 1.229 1.208 1.229 587,515 1.2130 -0.87%
2017-10-16 0 1.150 1.140 1.150 1.110 1.150 11,064,000 12,516,760 1.1313 1.229 1.219 1.229 1.186 1.229 10,350,742 1.2093 2.68%
2017-10-13 0 1.120 1.120 1.130 1.120 1.140 224,000 253,520 1.1318 1.197 1.197 1.208 1.197 1.219 209,559 1.2098 -1.75%
2017-10-12 0 1.140 1.130 1.140 1.120 1.170 820,000 942,480 1.1494 1.219 1.208 1.219 1.197 1.251 767,137 1.2286 -1.72%
2017-10-11 0 1.160 1.140 1.160 1.100 1.160 992,000 1,140,800 1.1500 1.240 1.219 1.240 1.176 1.240 928,049 1.2292 2.65%
2017-10-10 0 1.130 1.110 1.130 1.110 1.150 480,000 541,240 1.1276 1.208 1.186 1.208 1.186 1.229 449,056 1.2053 2.73%
2017-10-09 0 1.100 1.090 1.100 1.060 1.160 2,604,000 2,886,240 1.1084 1.176 1.165 1.176 1.133 1.240 2,436,129 1.1848 3.77%
2017-10-06 0 1.060 1.050 1.060 1.030 1.080 2,208,000 2,312,920 1.0475 1.133 1.122 1.133 1.101 1.154 2,065,658 1.1197 1.92%
2017-10-04 0 1.040 1.030 1.040 0.970 1.040 1,112,000 1,113,880 1.0017 1.112 1.101 1.112 1.037 1.112 1,040,313 1.0707 4.00%
2017-10-03 0 1.000 0.980 1.000 0.950 1.000 844,000 832,520 0.9864 1.069 1.048 1.069 1.015 1.069 789,590 1.0544 3.09%
2017-09-29 0 0.970 0.960 0.970 0.940 0.970 1,340,000 1,278,520 0.9541 1.037 1.026 1.037 1.005 1.037 1,253,615 1.0199 2.11%
2017-09-28 0 0.950 0.900 0.950 0.880 0.950 684,000 620,440 0.9071 1.015 0.962 1.015 0.941 1.015 639,905 0.9696 7.95%
2017-09-27 0 0.880 0.880 0.900 0.880 0.910 264,000 237,080 0.8980 0.941 0.941 0.962 0.941 0.973 246,981 0.9599 -3.30%
2017-09-26 0 0.910 0.910 0.920 0.900 1.000 184,000 168,760 0.9172 0.973 0.973 0.983 0.962 1.069 172,138 0.9804 0.00%
2017-09-25 0 0.910 0.900 0.920 0.910 0.910 100,000 91,000 0.9100 0.973 0.962 0.983 0.973 0.973 93,553 0.9727 -1.09%
2017-09-22 0 0.920 0.910 0.920 0.920 0.920 136,000 125,120 0.9200 0.983 0.973 0.983 0.983 0.983 127,233 0.9834 -1.08%
2017-09-21 0 0.930 0.920 0.930 0.930 0.950 288,000 268,720 0.9331 0.994 0.983 0.994 0.994 1.015 269,434 0.9974 0.00%
2017-09-20 0 0.930 0.910 0.930 0.900 0.930 276,000 252,400 0.9145 0.994 0.973 0.994 0.962 0.994 258,207 0.9775 3.33%
2017-09-19 0 0.900 0.890 0.910 0.890 0.920 248,000 223,440 0.9010 0.962 0.951 0.973 0.951 0.983 232,012 0.9631 0.00%
2017-09-18 0 0.900 0.900 0.910 0.900 0.910 96,000 87,280 0.9092 0.962 0.962 0.973 0.962 0.973 89,811 0.9718 -1.10%
2017-09-15 0 0.910 0.900 0.910 0.910 0.930 208,000 192,000 0.9231 0.973 0.962 0.973 0.973 0.994 194,591 0.9867 0.00%
2017-09-14 0 0.910 0.900 0.910 0.900 0.930 196,000 179,280 0.9147 0.973 0.962 0.973 0.962 0.994 183,365 0.9777 0.00%
2017-09-13 0 0.910 0.900 0.910 0.880 0.930 916,000 829,800 0.9059 0.973 0.962 0.973 0.941 0.994 856,949 0.9683 1.11%
2017-09-12 0 0.900 0.890 0.900 0.860 0.900 1,736,000 1,534,840 0.8841 0.962 0.951 0.962 0.919 0.962 1,624,086 0.9450 0.00%
2017-09-11 0 0.900 0.890 0.900 0.880 0.900 404,000 359,760 0.8905 0.962 0.951 0.962 0.941 0.962 377,956 0.9519 2.27%
2017-09-08 0 0.880 0.880 0.890 0.870 0.900 264,000 233,560 0.8847 0.941 0.941 0.951 0.930 0.962 246,981 0.9457 1.15%
2017-09-07 0 0.870 0.870 0.890 0.870 0.890 456,000 401,600 0.8807 0.930 0.930 0.951 0.930 0.951 426,603 0.9414 -3.33%
2017-09-06 0 0.900 0.890 0.900 0.880 0.900 176,000 156,480 0.8891 0.962 0.951 0.962 0.941 0.962 164,654 0.9504 0.00%
2017-09-05 0 0.900 0.890 0.900 0.870 0.910 496,000 441,000 0.8891 0.962 0.951 0.962 0.930 0.973 464,025 0.9504 1.12%
2017-09-04 0 0.890 0.890 0.900 0.870 0.980 388,000 346,840 0.8939 0.951 0.951 0.962 0.930 1.048 362,987 0.9555 -1.11%
2017-09-01 0 0.900 0.890 0.900 0.880 0.910 540,000 482,800 0.8941 0.962 0.951 0.962 0.941 0.973 505,188 0.9557 0.00%
2017-08-31 0 0.900 0.880 0.900 0.870 0.900 388,000 348,040 0.8970 0.962 0.941 0.962 0.930 0.962 362,987 0.9588 0.00%
2017-08-30 0 0.900 0.880 0.900 0.870 0.900 348,000 308,160 0.8855 0.962 0.941 0.962 0.930 0.962 325,566 0.9465 2.27%
2017-08-29 0 0.880 0.870 0.880 0.870 0.890 212,000 187,120 0.8826 0.941 0.930 0.941 0.930 0.951 198,333 0.9435 -1.12%
2017-08-28 0 0.890 0.870 0.890 0.870 0.890 732,000 644,160 0.8800 0.951 0.930 0.951 0.930 0.951 684,810 0.9406 0.00%
2017-08-25 0 0.890 0.880 0.890 0.860 0.890 780,000 679,680 0.8714 0.951 0.941 0.951 0.919 0.951 729,716 0.9314 1.14%
2017-08-24 0 0.880 0.860 0.880 0.860 0.880 212,000 184,640 0.8709 0.941 0.919 0.941 0.919 0.941 198,333 0.9310 -1.12%
2017-08-22 0 0.890 0.870 0.890 0.860 0.890 280,000 243,760 0.8706 0.951 0.930 0.951 0.919 0.951 261,949 0.9306 2.30%
2017-08-21 0 0.870 0.860 0.870 0.860 0.900 784,000 688,440 0.8781 0.930 0.919 0.930 0.919 0.962 733,458 0.9386 1.16%
2017-08-18 0 0.860 0.840 0.860 0.840 0.860 184,000 156,080 0.8483 0.919 0.898 0.919 0.898 0.919 172,138 0.9067 -1.15%
2017-08-17 0 0.870 0.860 0.870 0.850 0.880 96,000 81,840 0.8525 0.930 0.919 0.930 0.909 0.941 89,811 0.9112 0.00%
2017-08-16 0 0.870 0.860 0.880 0.840 0.890 236,000 205,080 0.8690 0.930 0.919 0.941 0.898 0.951 220,786 0.9289 -3.33%
2017-08-15 0 0.900 0.890 0.900 0.870 0.910 192,000 168,840 0.8794 0.962 0.951 0.962 0.930 0.973 179,622 0.9400 -1.10%
2017-08-14 0 0.910 0.890 0.910 0.910 0.910 120,000 109,200 0.9100 0.973 0.951 0.973 0.973 0.973 112,264 0.9727 0.00%
2017-08-11 0 0.910 0.880 0.910 0.880 0.920 144,000 127,720 0.8869 0.973 0.941 0.973 0.941 0.983 134,717 0.9481 0.00%
2017-08-10 0 0.910 0.880 0.910 0.880 0.910 200,000 178,520 0.8926 0.973 0.941 0.973 0.941 0.973 187,107 0.9541 0.00%
2017-08-09 0 0.910 0.890 0.920 0.880 0.910 592,000 535,400 0.9044 0.973 0.951 0.983 0.941 0.973 553,836 0.9667 3.41%
2017-08-08 0 0.880 0.880 0.900 0.880 0.910 452,000 403,480 0.8927 0.941 0.941 0.962 0.941 0.973 422,861 0.9542 -3.30%
2017-08-07 0 0.910 0.900 0.910 0.920 0.930 300,000 276,080 0.9203 0.973 0.962 0.973 0.983 0.994 280,660 0.9837 1.11%
2017-08-04 0 0.900 0.880 0.900 0.880 0.900 284,000 251,560 0.8858 0.962 0.941 0.962 0.941 0.962 265,691 0.9468 1.12%
2017-08-03 0 0.890 0.880 0.890 0.910 0.920 116,000 104,360 0.8997 0.951 0.941 0.951 0.973 0.983 108,522 0.9616 -1.11%
2017-08-02 0 0.900 0.890 0.910 0.870 0.910 196,000 173,400 0.8847 0.962 0.951 0.973 0.930 0.973 183,365 0.9457 0.00%
2017-08-01 0 0.900 0.870 0.900 0.870 0.920 956,000 851,600 0.8908 0.962 0.930 0.962 0.930 0.983 894,370 0.9522 2.27%
2017-07-31 0 0.880 0.870 0.890 0.860 0.920 4,656,000 4,090,600 0.8786 0.941 0.930 0.951 0.919 0.983 4,355,844 0.9391 2.33%
2017-07-28 0 0.860 0.850 0.870 0.850 0.860 116,000 99,720 0.8597 0.919 0.909 0.930 0.909 0.919 108,522 0.9189 -3.37%
2017-07-27 0 0.890 0.880 0.890 0.850 0.900 184,000 159,000 0.8641 0.951 0.941 0.951 0.909 0.962 172,138 0.9237 2.30%
2017-07-26 0 0.870 0.850 0.870 0.850 0.910 508,000 438,240 0.8627 0.930 0.909 0.930 0.909 0.973 475,251 0.9221 -2.25%
2017-07-25 0 0.890 0.870 0.890 0.860 0.910 308,000 266,880 0.8665 0.951 0.930 0.951 0.919 0.973 288,144 0.9262 0.00%
2017-07-24 0 0.890 0.870 0.890 0.860 0.910 428,000 371,720 0.8685 0.951 0.930 0.951 0.919 0.973 400,408 0.9284 1.14%
2017-07-21 0 0.880 0.870 0.880 0.850 0.930 970,000 843,460 0.8695 0.941 0.930 0.941 0.909 0.994 907,467 0.9295 2.33%
2017-07-20 0 0.860 0.840 0.860 0.840 0.860 124,000 105,120 0.8477 0.919 0.898 0.919 0.898 0.919 116,006 0.9062 2.38%
2017-07-19 0 0.840 0.830 0.840 0.820 0.860 848,000 700,360 0.8259 0.898 0.887 0.898 0.877 0.919 793,332 0.8828 -1.18%
2017-07-18 0 0.850 0.840 0.850 0.830 0.850 844,000 704,440 0.8346 0.909 0.898 0.909 0.887 0.909 789,590 0.8922 2.41%
2017-07-17 0 0.830 0.820 0.830 0.820 0.830 1,360,000 1,128,200 0.8296 0.887 0.877 0.887 0.877 0.887 1,272,325 0.8867 0.00%
2017-07-14 0 0.830 0.830 0.840 0.820 0.850 820,000 680,440 0.8298 0.887 0.887 0.898 0.877 0.909 767,137 0.8870 0.00%
2017-07-13 0 0.830 0.830 0.840 0.780 0.830 736,000 607,800 0.8258 0.887 0.887 0.898 0.834 0.887 688,553 0.8827 1.22%
2017-07-12 0 0.820 0.800 0.820 - - 108,000 88,560 0.8200 0.877 0.855 0.877 - - 101,038 0.8765 -1.20%
2017-07-11 0 0.830 0.770 0.830 0.800 0.830 160,000 129,600 0.8100 0.887 0.823 0.887 0.855 0.887 149,685 0.8658 2.47%
2017-07-10 0 0.810 0.780 0.820 0.790 0.830 88,000 70,320 0.7991 0.866 0.834 0.877 0.844 0.887 82,327 0.8542 0.00%
2017-07-07 0 0.810 0.730 0.820 0.810 0.810 252,000 204,120 0.8100 0.866 0.780 0.877 0.866 0.866 235,754 0.8658 0.00%
2017-07-06 0 0.810 0.810 0.820 0.810 0.810 76,000 61,560 0.8100 0.866 0.866 0.877 0.866 0.866 71,101 0.8658 -1.22%
2017-07-05 0 0.820 0.800 0.820 0.800 0.880 324,000 263,840 0.8143 0.877 0.855 0.877 0.855 0.941 303,113 0.8704 1.23%
2017-07-04 0 0.810 0.780 0.820 0.810 0.840 20,000 16,440 0.8220 0.866 0.834 0.877 0.866 0.898 18,711 0.8786 0.00%
2017-07-03 0 0.810 0.810 0.850 0.800 0.840 956,000 774,440 0.8101 0.866 0.866 0.909 0.855 0.898 894,370 0.8659 0.00%
2017-06-30 0 0.810 0.800 0.810 0.800 0.880 260,000 209,120 0.8043 0.866 0.855 0.866 0.855 0.941 243,239 0.8597 -1.22%
2017-06-29 0 0.820 0.800 0.820 - - 188,000 150,400 0.8000 0.877 0.855 0.877 - - 175,880 0.8551 -4.65%
2017-06-28 0 0.860 0.800 0.880 0.800 0.860 108,000 86,640 0.8022 0.919 0.855 0.941 0.855 0.919 101,038 0.8575 7.50%
2017-06-27 0 0.800 0.790 0.800 0.790 0.810 796,000 652,560 0.8198 0.855 0.844 0.855 0.844 0.866 744,685 0.8763 -1.23%
2017-06-26 0 0.810 0.800 0.810 0.810 0.810 124,000 100,440 0.8100 0.866 0.855 0.866 0.866 0.866 116,006 0.8658 -1.22%
2017-06-23 0 0.820 0.800 0.820 - - 0 0 - 0.877 0.855 0.877 - - 0 - 0.00%
2017-06-22 0 0.820 0.790 0.830 - - 164,000 134,480 0.8200 0.877 0.844 0.887 - - 153,427 0.8765 0.00%
2017-06-21 0 0.820 0.790 0.820 0.810 0.820 592,000 480,440 0.8116 0.877 0.844 0.877 0.866 0.877 553,836 0.8675 1.23%
2017-06-20 0 0.810 0.780 0.820 0.800 0.810 548,000 443,400 0.8091 0.866 0.834 0.877 0.855 0.866 512,672 0.8649 0.00%
2017-06-19 0 0.810 0.800 0.810 0.810 0.820 1,000,000 810,200 0.8102 0.866 0.855 0.866 0.866 0.877 935,533 0.8660 -2.41%
2017-06-16 0 0.830 0.800 0.830 0.830 0.830 116,000 95,200 0.8207 0.887 0.855 0.887 0.887 0.887 108,522 0.8772 2.47%
2017-06-15 0 0.810 0.790 0.820 0.810 0.820 1,020,000 826,400 0.8102 0.866 0.844 0.877 0.866 0.877 954,244 0.8660 -1.22%
2017-06-14 0 0.820 0.790 0.820 - - 124,000 99,200 0.8000 0.877 0.844 0.877 - - 116,006 0.8551 -1.20%
2017-06-13 0 0.830 0.810 0.830 0.790 0.830 312,000 253,320 0.8119 0.887 0.866 0.887 0.844 0.887 291,886 0.8679 3.75%
2017-06-12 0 0.800 0.800 0.820 0.800 0.820 1,292,000 1,046,960 0.8103 0.855 0.855 0.877 0.855 0.877 1,208,709 0.8662 1.27%
2017-06-09 0 0.790 0.790 0.830 0.770 0.870 144,000 111,440 0.7739 0.844 0.844 0.887 0.823 0.930 134,717 0.8272 0.00%
2017-06-08 0 0.790 0.790 0.810 0.750 0.810 364,000 287,960 0.7911 0.844 0.844 0.866 0.802 0.866 340,534 0.8456 -2.47%
2017-06-07 0 0.810 0.810 0.830 0.810 0.820 152,000 123,320 0.8113 0.866 0.866 0.887 0.866 0.877 142,201 0.8672 2.53%
2017-06-06 0 0.790 0.790 0.800 0.790 0.810 260,000 208,080 0.8003 0.844 0.844 0.855 0.844 0.866 243,239 0.8555 -1.25%
2017-06-05 0 0.800 0.800 0.820 0.800 0.830 172,000 139,920 0.8135 0.855 0.855 0.877 0.855 0.887 160,912 0.8695 -2.44%
2017-06-02 0 0.820 0.820 0.840 0.800 0.850 332,000 275,480 0.8298 0.877 0.877 0.898 0.855 0.909 310,597 0.8869 -1.20%
2017-06-01 0 0.830 0.830 0.840 0.770 0.840 1,096,000 899,440 0.8207 0.887 0.887 0.898 0.823 0.898 1,025,345 0.8772 -10.75%
2017-05-31 0 0.930 0.860 0.930 0.830 0.930 120,000 105,040 0.8753 0.994 0.919 0.994 0.887 0.994 112,264 0.9357 -2.11%
2017-05-29 0 0.950 0.860 0.960 - - 0 0 - 1.015 0.919 1.026 - - 0 - -2.06%
2017-05-26 0 0.970 0.900 0.970 0.980 0.980 108,000 103,840 0.9615 1.037 0.962 1.037 1.048 1.048 101,038 1.0277 7.78%
2017-05-25 0 0.900 0.850 0.920 - - 108,000 98,280 0.9100 0.962 0.909 0.983 - - 101,038 0.9727 0.00%
2017-05-24 0 0.900 0.860 0.920 0.900 0.900 140,000 127,160 0.9083 0.962 0.919 0.983 0.962 0.962 130,975 0.9709 -2.17%
2017-05-23 0 0.920 0.860 0.920 0.950 0.950 168,000 153,040 0.9110 0.983 0.919 0.983 1.015 1.015 157,170 0.9737 1.10%
2017-05-22 0 0.910 0.860 0.920 0.820 0.910 136,000 121,600 0.8941 0.973 0.919 0.983 0.877 0.973 127,233 0.9557 -3.19%
2017-05-19 0 0.940 0.810 0.940 0.940 0.940 156,000 146,640 0.9400 1.005 0.866 1.005 1.005 1.005 145,943 1.0048 -3.09%
2017-05-18 0 0.970 0.850 0.970 0.830 1.000 868,000 733,800 0.8454 1.037 0.909 1.037 0.887 1.069 812,043 0.9036 15.48%
2017-05-17 0 0.840 0.800 0.840 - - 116,000 96,280 0.8300 0.898 0.855 0.898 - - 108,522 0.8872 0.00%
2017-05-16 0 0.840 0.820 0.840 0.800 0.850 596,000 483,800 0.8117 0.898 0.877 0.898 0.855 0.909 557,578 0.8677 -5.62%
2017-05-15 0 0.890 0.860 0.890 - - 148,000 130,240 0.8800 0.951 0.919 0.951 - - 138,459 0.9406 0.00%
2017-05-12 0 0.890 0.870 0.910 - - 404,000 367,640 0.9100 0.951 0.930 0.973 - - 377,956 0.9727 0.00%
2017-05-11 0 0.890 0.860 0.920 0.820 0.890 208,000 179,480 0.8629 0.951 0.919 0.983 0.877 0.951 194,591 0.9223 -1.11%
2017-05-10 0 0.900 0.850 0.940 - - 148,000 137,640 0.9300 0.962 0.909 1.005 - - 138,459 0.9941 0.00%
2017-05-09 0 0.900 0.850 0.900 - - 108,000 96,120 0.8900 0.962 0.909 0.962 - - 101,038 0.9513 0.00%
2017-05-08 0 0.900 0.860 0.900 0.900 0.920 336,000 301,160 0.8963 0.962 0.919 0.962 0.962 0.983 314,339 0.9581 0.00%
2017-05-05 0 0.900 0.850 0.900 0.910 0.910 116,000 104,480 0.9007 0.962 0.909 0.962 0.973 0.973 108,522 0.9628 2.27%
2017-05-04 0 0.880 0.820 0.880 0.820 0.880 216,000 186,160 0.8619 0.941 0.877 0.941 0.877 0.941 202,075 0.9212 1.15%
2017-05-02 0 0.870 0.870 0.900 - - 108,000 96,120 0.8900 0.930 0.930 0.962 - - 101,038 0.9513 0.00%
2017-04-28 0 0.870 0.870 0.890 0.870 0.870 56,000 48,720 0.8700 0.930 0.930 0.951 0.930 0.930 52,390 0.9300 0.00%
2017-04-27 0 0.870 0.850 0.880 0.870 0.880 308,000 268,040 0.8703 0.930 0.909 0.941 0.930 0.941 288,144 0.9302 -1.14%
2017-04-26 0 0.880 0.850 0.880 0.850 0.900 132,000 117,720 0.8918 0.941 0.909 0.941 0.909 0.962 123,490 0.9533 -2.22%
2017-04-25 0 0.900 0.880 0.920 0.850 0.900 868,000 765,680 0.8821 0.962 0.941 0.983 0.909 0.962 812,043 0.9429 7.14%
2017-04-24 0 0.840 0.820 0.870 - - 152,000 130,720 0.8600 0.898 0.877 0.930 - - 142,201 0.9193 0.00%
2017-04-21 0 0.840 0.820 0.840 - - 632,000 535,960 0.8480 0.898 0.877 0.898 - - 591,257 0.9065 -3.45%
2017-04-20 0 0.870 0.840 0.870 0.830 0.870 304,000 260,080 0.8555 0.930 0.898 0.930 0.887 0.930 284,402 0.9145 0.00%
2017-04-19 0 0.870 0.830 0.880 0.810 0.870 176,000 149,680 0.8505 0.930 0.887 0.941 0.866 0.930 164,654 0.9091 -1.14%
2017-04-18 0 0.880 0.820 0.880 - - 136,000 118,320 0.8700 0.941 0.877 0.941 - - 127,233 0.9300 0.00%
2017-04-13 0 0.880 0.860 0.880 0.890 0.900 524,000 471,360 0.8995 0.941 0.919 0.941 0.951 0.962 490,220 0.9615 2.33%
2017-04-12 0 0.860 0.840 0.920 0.860 0.860 136,000 119,440 0.8782 0.919 0.898 0.983 0.919 0.919 127,233 0.9388 -2.27%
2017-04-11 0 0.880 0.880 0.900 0.860 0.880 100,000 87,280 0.8728 0.941 0.941 0.962 0.919 0.941 93,553 0.9329 -1.12%
2017-04-10 0 0.890 0.860 0.900 0.860 0.900 516,000 454,960 0.8817 0.951 0.919 0.962 0.919 0.962 482,735 0.9425 -1.11%
2017-04-07 0 0.900 0.850 0.910 0.890 0.900 664,000 595,960 0.8975 0.962 0.909 0.973 0.951 0.962 621,194 0.9594 -1.10%
2017-04-06 0 0.910 0.860 0.910 0.860 0.950 1,000,000 940,600 0.9406 0.973 0.919 0.973 0.919 1.015 935,533 1.0054 3.41%
2017-04-05 0 0.880 0.880 0.900 0.880 0.900 240,000 212,160 0.8840 0.941 0.941 0.962 0.941 0.962 224,528 0.9449 -4.35%
2017-04-03 0 0.920 0.900 0.920 - - 124,000 115,320 0.9300 0.983 0.962 0.983 - - 116,006 0.9941 -3.16%
2017-03-31 0 0.950 0.900 0.950 0.950 0.950 124,000 115,480 0.9313 1.015 0.962 1.015 1.015 1.015 116,006 0.9955 4.40%
2017-03-30 0 0.910 0.910 0.930 0.900 0.910 332,000 300,640 0.9055 0.973 0.973 0.994 0.962 0.973 310,597 0.9679 0.00%
2017-03-29 0 0.910 0.900 0.910 0.910 0.910 136,000 126,400 0.9294 0.973 0.962 0.973 0.973 0.973 127,233 0.9935 -2.15%
2017-03-28 0 0.930 0.920 0.950 0.920 0.930 124,000 115,080 0.9281 0.994 0.983 1.015 0.983 0.994 116,006 0.9920 -2.11%
2017-03-27 0 0.950 0.930 0.950 - - 116,000 110,200 0.9500 1.015 0.994 1.015 - - 108,522 1.0155 -2.06%
2017-03-24 0 0.970 0.920 0.980 0.930 0.970 104,000 97,680 0.9392 1.037 0.983 1.048 0.994 1.037 97,295 1.0040 0.00%
2017-03-23 0 0.970 0.910 0.980 - - 108,000 104,760 0.9700 1.037 0.973 1.048 - - 101,038 1.0368 0.00%
2017-03-22 0 0.970 0.900 0.970 - - 156,000 149,760 0.9600 1.037 0.962 1.037 - - 145,943 1.0262 0.00%
2017-03-21 0 0.970 0.920 0.970 0.980 0.980 104,000 99,920 0.9608 1.037 0.983 1.037 1.048 1.048 97,295 1.0270 2.11%
2017-03-20 0 0.950 0.910 0.960 0.910 0.960 3,772,000 3,615,000 0.9584 1.015 0.973 1.026 0.973 1.026 3,528,832 1.0244 -3.06%
2017-03-17 0 0.980 0.950 0.980 0.930 1.010 140,000 134,840 0.9631 1.048 1.015 1.048 0.994 1.080 130,975 1.0295 -2.00%
2017-03-16 0 1.000 0.950 1.000 0.970 1.000 9,500 9,290 0.9779 1.069 1.015 1.069 1.037 1.069 8,888 1.0453 1.01%
2017-03-15 0 0.990 0.910 0.990 0.960 0.990 2,920,000 2,890,200 0.9898 1.058 0.973 1.058 1.026 1.058 2,731,758 1.0580 3.13%
2017-03-14 0 0.960 0.910 0.970 - - 128,000 122,880 0.9600 1.026 0.973 1.037 - - 119,748 1.0262 0.00%
2017-03-13 0 0.960 0.910 0.970 0.960 0.970 788,000 761,480 0.9663 1.026 0.973 1.037 1.026 1.037 737,200 1.0329 -1.03%
2017-03-10 0 0.970 0.910 0.970 - - 136,000 130,560 0.9600 1.037 0.973 1.037 - - 127,233 1.0262 0.00%
2017-03-09 0 0.970 0.930 0.980 - - 108,000 104,760 0.9700 1.037 0.994 1.048 - - 101,038 1.0368 0.00%
2017-03-08 0 0.970 0.930 0.970 - - 124,000 119,040 0.9600 1.037 0.994 1.037 - - 116,006 1.0262 0.00%
2017-03-07 0 0.970 0.910 0.990 0.900 0.990 840,000 806,280 0.9599 1.037 0.973 1.058 0.962 1.058 785,848 1.0260 6.59%
2017-03-06 0 0.910 0.910 0.950 0.910 0.950 208,000 195,800 0.9413 0.973 0.973 1.015 0.973 1.015 194,591 1.0062 -6.19%
2017-03-03 0 0.970 0.960 0.970 0.970 1.000 1,292,000 1,285,560 0.9950 1.037 1.026 1.037 1.037 1.069 1,208,709 1.0636 -3.00%
2017-03-02 0 1.000 0.950 1.000 0.950 1.000 116,000 111,360 0.9600 1.069 1.015 1.069 1.015 1.069 108,522 1.0262 0.00%
2017-03-01 0 1.000 0.970 1.000 0.970 1.010 380,000 373,960 0.9841 1.069 1.037 1.069 1.037 1.080 355,503 1.0519 -0.99%
2017-02-28 0 1.010 1.000 1.010 0.980 1.020 1,152,000 1,148,080 0.9966 1.080 1.069 1.080 1.048 1.090 1,077,735 1.0653 3.17%
2017-02-27 0 1.000 0.980 1.000 0.990 1.010 380,000 380,480 1.0013 1.046 1.026 1.046 1.036 1.057 363,128 1.0478 0.00%
2017-02-24 0 1.000 0.980 1.000 0.980 1.000 340,000 335,800 0.9876 1.046 1.026 1.046 1.026 1.046 324,904 1.0335 2.04%
2017-02-23 0 0.980 0.950 0.980 0.900 1.000 1,044,000 988,440 0.9468 1.026 0.994 1.026 0.942 1.046 997,647 0.9908 11.36%
2017-02-22 0 0.880 0.850 0.880 0.860 0.880 476,000 414,400 0.8706 0.921 0.889 0.921 0.900 0.921 454,866 0.9110 4.76%
2017-02-21 0 0.840 0.820 0.860 0.840 0.850 156,000 132,280 0.8479 0.879 0.858 0.900 0.879 0.889 149,074 0.8873 -4.55%
2017-02-20 0 0.880 0.850 0.880 0.780 0.880 228,000 192,240 0.8432 0.921 0.889 0.921 0.816 0.921 217,877 0.8823 7.32%
2017-02-17 0 0.820 0.820 0.840 0.820 0.820 136,000 112,520 0.8274 0.858 0.858 0.879 0.858 0.858 129,962 0.8658 1.23%
2017-02-16 0 0.810 0.810 0.820 0.800 0.810 160,000 128,200 0.8013 0.848 0.848 0.858 0.837 0.848 152,896 0.8385 -1.22%
2017-02-15 0 0.820 0.820 0.830 0.800 0.800 112,000 91,040 0.8129 0.858 0.858 0.869 0.837 0.837 107,027 0.8506 2.50%
2017-02-14 0 0.800 0.790 0.830 0.800 0.800 128,000 104,560 0.8169 0.837 0.827 0.869 0.837 0.837 122,317 0.8548 -3.61%
2017-02-13 0 0.830 0.800 0.830 0.800 0.840 156,000 128,800 0.8256 0.869 0.837 0.869 0.837 0.879 149,074 0.8640 -1.19%
2017-02-10 0 0.840 0.790 0.850 - - 128,000 107,520 0.8400 0.879 0.827 0.889 - - 122,317 0.8790 0.00%
2017-02-09 0 0.840 0.820 0.840 0.840 0.850 228,000 190,960 0.8375 0.879 0.858 0.879 0.879 0.889 217,877 0.8765 3.70%
2017-02-08 0 0.810 0.800 0.840 0.810 0.810 128,000 104,760 0.8184 0.848 0.837 0.879 0.848 0.848 122,317 0.8565 -2.41%
2017-02-07 0 0.830 0.810 0.830 0.790 0.840 1,544,000 1,269,600 0.8223 0.869 0.848 0.869 0.827 0.879 1,475,448 0.8605 3.75%
2017-02-06 0 0.800 0.760 0.800 0.760 0.820 1,108,000 877,080 0.7916 0.837 0.795 0.837 0.795 0.858 1,058,806 0.8284 6.67%
2017-02-03 0 0.750 0.750 0.780 0.750 0.770 160,000 123,640 0.7728 0.785 0.785 0.816 0.785 0.806 152,896 0.8087 -3.85%
2017-02-02 0 0.780 0.770 0.790 0.750 0.790 328,000 254,720 0.7766 0.816 0.806 0.827 0.785 0.827 313,437 0.8127 0.00%
2017-02-01 0 0.780 0.770 0.780 0.750 0.830 452,000 342,760 0.7583 0.816 0.806 0.816 0.785 0.869 431,932 0.7936 -3.70%
2017-01-27 0 0.810 0.800 0.810 0.810 0.810 12,000 9,720 0.8100 0.848 0.837 0.848 0.848 0.848 11,467 0.8476 -1.22%
2017-01-26 0 0.820 0.800 0.830 0.820 0.820 132,000 108,240 0.8200 0.858 0.837 0.869 0.858 0.858 126,139 0.8581 -2.38%
2017-01-25 0 0.840 0.820 0.850 - - 104,000 87,360 0.8400 0.879 0.858 0.889 - - 99,383 0.8790 0.00%
2017-01-24 0 0.840 0.800 0.850 - - 128,000 108,800 0.8500 0.879 0.837 0.889 - - 122,317 0.8895 0.00%
2017-01-23 0 0.840 0.800 0.850 - - 108,000 90,720 0.8400 0.879 0.837 0.889 - - 103,205 0.8790 0.00%
2017-01-20 0 0.840 0.790 0.840 0.840 0.840 3,688,000 3,097,920 0.8400 0.879 0.827 0.879 0.879 0.879 3,524,257 0.8790 0.00%
2017-01-19 0 0.840 0.790 0.840 0.840 0.840 136,000 114,240 0.8400 0.879 0.827 0.879 0.879 0.879 129,962 0.8790 -1.18%
2017-01-18 0 0.850 0.820 0.850 0.780 0.850 236,000 189,400 0.8025 0.889 0.858 0.889 0.816 0.889 225,522 0.8398 7.59%
2017-01-17 0 0.790 0.790 0.800 0.770 0.770 128,000 99,680 0.7788 0.827 0.827 0.837 0.806 0.806 122,317 0.8149 1.28%
2017-01-16 0 0.780 0.780 0.810 0.780 0.810 104,000 82,200 0.7904 0.816 0.816 0.848 0.816 0.848 99,383 0.8271 -2.50%
2017-01-13 0 0.800 0.780 0.810 0.800 0.800 112,000 89,600 0.8000 0.837 0.816 0.848 0.837 0.837 107,027 0.8372 0.00%
2017-01-12 0 0.800 0.790 0.820 0.780 0.810 216,000 173,000 0.8009 0.837 0.827 0.858 0.816 0.848 206,410 0.8381 -1.23%
2017-01-11 0 0.810 0.790 0.830 0.780 0.860 592,000 487,360 0.8232 0.848 0.827 0.869 0.816 0.900 565,716 0.8615 -3.57%
2017-01-10 0 0.840 0.820 0.850 0.820 0.850 532,000 450,160 0.8462 0.879 0.858 0.889 0.858 0.889 508,380 0.8855 1.20%
2017-01-09 0 0.830 0.830 0.850 0.830 0.880 740,000 631,760 0.8537 0.869 0.869 0.889 0.869 0.921 707,145 0.8934 -7.78%
2017-01-06 0 0.900 0.870 0.900 - - 120,000 106,800 0.8900 0.942 0.910 0.942 - - 114,672 0.9314 -2.17%
2017-01-05 0 0.920 0.900 0.920 0.870 0.950 516,000 459,080 0.8897 0.963 0.942 0.963 0.910 0.994 493,090 0.9310 2.22%
2017-01-04 0 0.900 0.890 0.900 0.900 0.950 152,000 138,600 0.9118 0.942 0.931 0.942 0.942 0.994 145,251 0.9542 2.27%
2017-01-03 0 0.880 0.880 0.950 0.860 0.940 376,000 339,480 0.9029 0.921 0.921 0.994 0.900 0.984 359,306 0.9448 -2.22%
2016-12-30 0 0.900 0.890 0.900 0.900 0.900 144,000 133,920 0.9300 0.942 0.931 0.942 0.942 0.942 137,607 0.9732 -5.26%
2016-12-29 0 0.950 0.900 0.950 0.850 0.990 136,000 125,960 0.9262 0.994 0.942 0.994 0.889 1.036 129,962 0.9692 1.06%
2016-12-28 0 0.940 0.950 0.970 0.940 1.030 2,272,000 2,309,920 1.0167 0.984 0.994 1.015 0.984 1.078 2,171,126 1.0639 -8.74%
2016-12-23 0 1.030 0.920 1.030 - - 108,000 110,160 1.0200 1.078 0.963 1.078 - - 103,205 1.0674 0.00%
2016-12-22 0 1.030 0.910 1.030 1.030 1.040 4,040,000 4,161,480 1.0301 1.078 0.952 1.078 1.078 1.088 3,860,628 1.0779 0.00%
2016-12-21 0 1.030 0.920 1.030 1.030 1.030 156,000 160,680 1.0300 1.078 0.963 1.078 1.078 1.078 149,074 1.0779 0.98%
2016-12-20 0 1.020 0.930 1.020 1.020 1.020 40,000 40,800 1.0200 1.067 0.973 1.067 1.067 1.067 38,224 1.0674 2.00%
2016-12-19 0 1.000 0.930 1.000 1.030 1.030 112,000 112,560 1.0050 1.046 0.973 1.046 1.078 1.078 107,027 1.0517 2.04%
2016-12-16 0 0.980 0.940 0.980 0.940 1.060 208,000 204,720 0.9842 1.026 0.984 1.026 0.984 1.109 198,765 1.0300 1.03%
2016-12-15 0 0.970 0.930 0.970 0.870 1.010 488,000 458,840 0.9402 1.015 0.973 1.015 0.910 1.057 466,333 0.9839 5.43%
2016-12-14 0 0.920 0.920 0.940 0.920 0.990 480,000 446,600 0.9304 0.963 0.963 0.984 0.963 1.036 458,689 0.9736 -8.00%
2016-12-13 0 1.000 0.980 1.020 0.950 1.010 436,000 436,000 1.0000 1.046 1.026 1.067 0.994 1.057 416,642 1.0465 -9.09%
2016-12-12 0 1.100 0.860 1.100 1.100 1.100 124,000 135,240 1.0906 1.151 0.900 1.151 1.151 1.151 118,495 1.1413 0.00%
2016-12-09 0 1.100 1.050 1.100 1.110 1.110 140,000 153,400 1.0957 1.151 1.099 1.151 1.162 1.162 133,784 1.1466 2.80%
2016-12-08 0 1.070 1.060 1.070 1.060 1.120 272,000 292,480 1.0753 1.120 1.109 1.120 1.109 1.172 259,923 1.1253 1.90%
2016-12-07 0 1.050 1.020 1.050 - - 132,000 138,400 1.0485 1.099 1.067 1.099 - - 126,139 1.0972 -0.94%
2016-12-06 0 1.060 1.060 1.110 1.050 1.050 124,000 137,400 1.1081 1.109 1.109 1.162 1.099 1.099 118,495 1.1595 0.00%
2016-12-05 0 1.060 1.060 1.110 1.060 1.150 432,000 465,880 1.0784 1.109 1.109 1.162 1.109 1.203 412,820 1.1285 -3.64%
2016-12-02 0 1.100 1.100 1.120 1.100 1.100 164,000 185,080 1.1285 1.151 1.151 1.172 1.151 1.151 156,719 1.1810 -3.51%
2016-12-01 0 1.140 1.100 1.140 1.100 1.140 112,000 125,640 1.1218 1.193 1.151 1.193 1.151 1.193 107,027 1.1739 1.79%
2016-11-30 0 1.120 1.090 1.120 - - 104,000 116,240 1.1177 1.172 1.141 1.172 - - 99,383 1.1696 0.00%
2016-11-29 0 1.120 1.110 1.130 1.120 1.120 104,000 116,480 1.1200 1.172 1.162 1.183 1.172 1.172 99,383 1.1720 -0.88%
2016-11-28 0 1.130 1.090 1.130 1.100 1.130 496,000 546,920 1.1027 1.183 1.141 1.183 1.151 1.183 473,978 1.1539 0.00%
2016-11-25 0 1.130 1.120 1.130 1.130 1.130 204,000 230,520 1.1300 1.183 1.172 1.183 1.183 1.183 194,943 1.1825 -0.88%
2016-11-24 0 1.140 1.110 1.140 1.130 1.140 464,000 524,400 1.1302 1.193 1.162 1.193 1.183 1.193 443,399 1.1827 0.00%
2016-11-23 0 1.140 1.100 1.140 1.120 1.140 160,000 180,760 1.1298 1.193 1.151 1.193 1.172 1.193 152,896 1.1822 0.00%
2016-11-22 0 1.140 1.120 1.140 1.130 1.140 120,000 135,680 1.1307 1.193 1.172 1.193 1.183 1.193 114,672 1.1832 0.88%
2016-11-21 0 1.130 1.120 1.140 1.130 1.130 100,000 112,400 1.1240 1.183 1.172 1.193 1.183 1.183 95,560 1.1762 -0.88%
2016-11-18 0 1.140 1.130 1.140 1.140 1.150 216,000 246,920 1.1431 1.193 1.183 1.193 1.193 1.203 206,410 1.1963 0.88%
2016-11-17 0 1.130 1.130 1.140 1.130 1.130 112,000 126,560 1.1300 1.183 1.183 1.193 1.183 1.183 107,027 1.1825 -0.88%
2016-11-16 0 1.140 1.130 1.150 1.140 1.140 152,000 173,280 1.1400 1.193 1.183 1.203 1.193 1.193 145,251 1.1930 -0.87%
2016-11-15 0 1.150 1.140 1.150 1.130 1.150 588,000 669,000 1.1378 1.203 1.193 1.203 1.183 1.203 561,893 1.1906 0.88%
2016-11-14 0 1.140 1.110 1.150 1.140 1.140 208,000 236,120 1.1352 1.193 1.162 1.203 1.193 1.193 198,765 1.1879 1.79%
2016-11-11 0 1.120 1.120 1.140 1.120 1.140 136,000 154,480 1.1359 1.172 1.172 1.193 1.172 1.193 129,962 1.1887 -1.75%
2016-11-10 0 1.140 1.120 1.150 1.140 1.140 108,000 123,120 1.1400 1.193 1.172 1.203 1.193 1.193 103,205 1.1930 0.00%
2016-11-09 0 1.140 1.100 1.140 - - 104,000 117,520 1.1300 1.193 1.151 1.193 - - 99,383 1.1825 0.00%
2016-11-08 0 1.140 1.130 1.150 1.140 1.140 220,000 250,400 1.1382 1.193 1.183 1.203 1.193 1.193 210,232 1.1911 0.00%
2016-11-07 0 1.140 1.120 1.150 1.100 1.150 344,000 392,160 1.1400 1.193 1.172 1.203 1.151 1.203 328,727 1.1930 0.00%
2016-11-04 0 1.140 1.110 1.140 1.140 1.140 136,000 155,040 1.1400 1.193 1.162 1.193 1.193 1.193 129,962 1.1930 -0.87%
2016-11-03 0 1.150 1.110 1.150 1.140 1.150 168,000 192,400 1.1452 1.203 1.162 1.203 1.193 1.203 160,541 1.1984 2.68%
2016-11-02 0 1.120 1.080 1.130 1.100 1.120 132,000 147,600 1.1182 1.172 1.130 1.183 1.151 1.172 126,139 1.1701 -1.75%
2016-11-01 0 1.140 1.120 1.140 1.110 1.140 120,000 135,280 1.1273 1.193 1.172 1.193 1.162 1.193 114,672 1.1797 2.70%
2016-10-31 0 1.110 1.110 1.140 1.110 1.110 116,000 130,040 1.1210 1.162 1.162 1.193 1.162 1.162 110,850 1.1731 -2.63%
2016-10-28 0 1.140 1.100 1.140 1.140 1.140 100,000 114,000 1.1400 1.193 1.151 1.193 1.193 1.193 95,560 1.1930 0.00%
2016-10-27 0 1.140 1.130 1.140 1.140 1.140 120,000 136,800 1.1400 1.193 1.183 1.193 1.193 1.193 114,672 1.1930 0.00%
2016-10-26 0 1.140 1.120 1.140 1.120 1.140 136,000 154,720 1.1376 1.193 1.172 1.193 1.172 1.193 129,962 1.1905 -0.87%
2016-10-25 0 1.150 1.130 1.150 1.130 1.150 1,040,000 1,175,280 1.1301 1.203 1.183 1.203 1.183 1.203 993,825 1.1826 0.00%
2016-10-24 0 1.150 1.130 1.150 1.130 1.180 464,000 536,920 1.1572 1.203 1.183 1.203 1.183 1.235 443,399 1.2109 1.77%
2016-10-20 0 1.130 1.130 1.140 1.110 1.160 276,000 313,240 1.1349 1.183 1.183 1.193 1.162 1.214 263,746 1.1877 -1.74%
2016-10-19 0 1.150 1.120 1.150 1.150 1.150 596,000 685,400 1.1500 1.203 1.172 1.203 1.203 1.203 569,538 1.2034 2.68%
2016-10-18 0 1.120 1.120 1.140 1.120 1.140 120,000 136,320 1.1360 1.172 1.172 1.193 1.172 1.193 114,672 1.1888 -0.88%
2016-10-17 0 1.130 1.120 1.130 1.080 1.170 304,000 348,560 1.1466 1.183 1.172 1.183 1.130 1.224 290,503 1.1999 -1.74%
2016-10-14 0 1.150 1.130 1.150 1.060 1.150 212,000 242,000 1.1415 1.203 1.183 1.203 1.109 1.203 202,587 1.1945 0.00%
2016-10-13 0 1.150 1.100 1.150 1.060 1.150 140,000 156,520 1.1180 1.203 1.151 1.203 1.109 1.203 133,784 1.1699 2.68%
2016-10-12 0 1.120 1.120 1.150 1.100 1.110 136,000 154,760 1.1379 1.172 1.172 1.203 1.151 1.162 129,962 1.1908 -2.61%
2016-10-11 0 1.150 1.130 1.160 1.140 1.150 252,000 289,440 1.1486 1.203 1.183 1.214 1.193 1.203 240,811 1.2019 -0.86%
2016-10-07 0 1.160 1.140 1.160 1.140 1.170 1,212,000 1,392,040 1.1485 1.214 1.193 1.214 1.193 1.224 1,158,188 1.2019 0.87%
2016-10-06 0 1.150 1.130 1.150 1.120 1.150 332,000 378,120 1.1389 1.203 1.183 1.203 1.172 1.203 317,260 1.1918 2.68%
2016-10-05 0 1.120 1.110 1.140 1.120 1.120 100,000 112,000 1.1200 1.172 1.162 1.193 1.172 1.172 95,560 1.1720 0.00%
2016-10-04 0 1.120 1.110 1.120 1.120 1.140 136,000 152,760 1.1232 1.172 1.162 1.172 1.172 1.193 129,962 1.1754 -2.61%
2016-10-03 0 1.150 1.130 1.150 1.150 1.150 164,000 188,600 1.1500 1.203 1.183 1.203 1.203 1.203 156,719 1.2034 0.88%
2016-09-30 0 1.140 1.140 1.150 1.120 1.130 108,000 122,600 1.1352 1.193 1.193 1.203 1.172 1.183 103,205 1.1879 0.00%
2016-09-29 0 1.140 1.130 1.150 1.140 1.140 136,000 155,040 1.1400 1.193 1.183 1.203 1.193 1.193 129,962 1.1930 -0.87%
2016-09-28 0 1.150 1.140 1.150 - - 112,000 127,680 1.1400 1.203 1.193 1.203 - - 107,027 1.1930 -0.86%
2016-09-27 0 1.160 1.140 1.160 1.150 1.160 204,000 234,720 1.1506 1.214 1.193 1.214 1.203 1.214 194,943 1.2040 0.00%
2016-09-26 0 1.160 1.140 1.160 1.150 1.160 256,000 294,840 1.1517 1.214 1.193 1.214 1.203 1.214 244,634 1.2052 2.65%
2016-09-23 0 1.130 1.130 1.140 1.130 1.130 272,000 307,360 1.1300 1.183 1.183 1.193 1.183 1.183 259,923 1.1825 -0.88%
2016-09-22 0 1.140 1.130 1.150 1.140 1.140 140,000 159,600 1.1400 1.193 1.183 1.203 1.193 1.193 133,784 1.1930 -1.72%
2016-09-21 0 1.160 1.150 1.160 1.130 1.190 548,000 634,800 1.1584 1.214 1.203 1.214 1.183 1.245 523,669 1.2122 0.87%
2016-09-20 0 1.150 1.130 1.150 1.130 1.150 468,000 533,800 1.1406 1.203 1.183 1.203 1.183 1.203 447,221 1.1936 0.00%
2016-09-19 0 1.150 1.130 1.150 1.140 1.180 360,000 420,520 1.1681 1.203 1.183 1.203 1.193 1.235 344,016 1.2224 -1.71%
2016-09-15 0 1.170 1.120 1.170 1.150 1.170 604,000 699,480 1.1581 1.224 1.172 1.224 1.203 1.224 577,183 1.2119 0.86%
2016-09-14 0 1.160 1.130 1.160 1.110 1.160 208,000 238,240 1.1454 1.214 1.183 1.214 1.162 1.214 198,765 1.1986 0.00%
2016-09-13 0 1.160 1.110 1.170 1.160 1.160 228,000 264,480 1.1600 1.214 1.162 1.224 1.214 1.214 217,877 1.2139 0.87%
2016-09-12 0 1.150 1.120 1.150 1.110 1.160 808,000 920,640 1.1394 1.203 1.172 1.203 1.162 1.214 772,126 1.1923 4.55%
2016-09-09 0 1.100 1.100 1.110 1.100 1.140 188,000 210,320 1.1187 1.151 1.151 1.162 1.151 1.193 179,653 1.1707 -3.51%
2016-09-08 0 1.140 1.120 1.140 1.100 1.160 1,276,000 1,441,800 1.1299 1.193 1.172 1.193 1.151 1.214 1,219,347 1.1824 3.64%
2016-09-07 0 1.100 1.100 1.140 1.100 1.120 116,000 129,720 1.1183 1.151 1.151 1.193 1.151 1.172 110,850 1.1702 -3.51%
2016-09-06 0 1.140 1.120 1.150 1.140 1.200 100,000 115,360 1.1536 1.193 1.172 1.203 1.193 1.256 95,560 1.2072 1.79%
2016-09-05 0 1.120 1.110 1.130 1.120 1.120 388,000 434,560 1.1200 1.172 1.162 1.183 1.172 1.172 370,773 1.1720 -0.88%
2016-09-02 0 1.130 1.130 1.140 1.120 1.140 124,000 141,200 1.1387 1.183 1.183 1.193 1.172 1.193 118,495 1.1916 -1.74%
2016-09-01 0 1.150 1.130 1.150 1.150 1.150 164,000 187,360 1.1424 1.203 1.183 1.203 1.203 1.203 156,719 1.1955 0.00%
2016-08-31 0 1.150 1.130 1.160 1.150 1.160 248,000 285,880 1.1527 1.203 1.183 1.214 1.203 1.214 236,989 1.2063 -0.86%
2016-08-30 0 1.160 1.130 1.160 1.160 1.160 108,000 124,920 1.1567 1.214 1.183 1.214 1.214 1.214 103,205 1.2104 0.00%
2016-08-29 0 1.160 1.130 1.160 1.160 1.160 132,000 152,200 1.1530 1.214 1.183 1.214 1.214 1.214 126,139 1.2066 0.00%
2016-08-26 0 1.160 1.130 1.160 1.150 1.180 112,000 129,760 1.1586 1.214 1.183 1.214 1.203 1.235 107,027 1.2124 0.87%
2016-08-25 0 1.150 1.140 1.160 1.150 1.170 292,000 337,200 1.1548 1.203 1.193 1.214 1.203 1.224 279,036 1.2084 0.88%
2016-08-24 0 1.140 1.140 1.160 1.130 1.180 200,000 231,680 1.1584 1.193 1.193 1.214 1.183 1.235 191,120 1.2122 -1.72%
2016-08-23 0 1.160 1.110 1.170 1.100 1.160 196,000 226,600 1.1561 1.214 1.162 1.224 1.151 1.214 187,298 1.2098 1.75%
2016-08-22 0 1.140 1.120 1.160 - - 128,000 147,200 1.1500 1.193 1.172 1.214 - - 122,317 1.2034 0.00%
2016-08-19 0 1.140 1.140 1.160 1.140 1.140 180,000 206,520 1.1473 1.193 1.193 1.214 1.193 1.193 172,008 1.2006 -1.72%
2016-08-18 0 1.160 1.110 1.170 1.150 1.160 184,000 213,240 1.1589 1.214 1.162 1.224 1.203 1.214 175,831 1.2128 0.00%
2016-08-17 0 1.160 1.110 1.160 1.170 1.170 240,000 280,800 1.1700 1.214 1.162 1.214 1.224 1.224 229,344 1.2244 -0.85%
2016-08-16 0 1.170 1.150 1.170 1.160 1.180 320,000 372,840 1.1651 1.224 1.203 1.224 1.214 1.235 305,792 1.2193 0.86%
2016-08-15 0 1.160 1.120 1.160 1.120 1.160 312,000 358,440 1.1488 1.214 1.172 1.214 1.172 1.214 298,148 1.2022 -0.85%
2016-08-12 0 1.170 1.130 1.170 1.160 1.170 392,000 454,840 1.1603 1.224 1.183 1.224 1.214 1.224 374,596 1.2142 1.74%
2016-08-11 0 1.150 1.140 1.150 1.150 1.180 352,000 412,200 1.1710 1.203 1.193 1.203 1.203 1.235 336,372 1.2254 -0.86%
2016-08-10 0 1.160 1.120 1.160 1.100 1.160 1,104,000 1,271,480 1.1517 1.214 1.172 1.214 1.151 1.214 1,054,984 1.2052 0.87%
2016-08-09 0 1.150 1.100 1.150 1.100 1.150 112,000 127,600 1.1393 1.203 1.151 1.203 1.151 1.203 107,027 1.1922 0.00%
2016-08-08 0 1.150 1.120 1.150 1.190 1.190 8,000 9,520 1.1900 1.203 1.172 1.203 1.245 1.245 7,645 1.2453 -0.86%
2016-08-05 0 1.160 1.100 1.160 1.050 1.160 336,000 386,840 1.1513 1.214 1.151 1.214 1.099 1.214 321,082 1.2048 0.87%
2016-08-04 0 1.150 1.090 1.150 1.160 1.160 148,000 171,680 1.1600 1.203 1.141 1.203 1.214 1.214 141,429 1.2139 -0.86%
2016-08-03 0 1.160 1.120 1.160 1.160 1.160 140,000 162,280 1.1591 1.214 1.172 1.214 1.214 1.214 133,784 1.2130 0.87%
2016-08-01 0 1.150 1.120 1.150 1.150 1.160 324,000 374,440 1.1557 1.203 1.172 1.203 1.203 1.214 309,615 1.2094 2.68%
2016-07-29 0 1.120 1.120 1.150 1.120 1.120 164,000 190,080 1.1590 1.172 1.172 1.203 1.172 1.172 156,719 1.2129 -3.45%
2016-07-28 0 1.160 1.130 1.160 1.130 1.160 236,000 272,520 1.1547 1.214 1.183 1.214 1.183 1.214 225,522 1.2084 0.87%
2016-07-27 0 1.150 1.130 1.150 1.150 1.160 152,000 176,160 1.1589 1.203 1.183 1.203 1.203 1.214 145,251 1.2128 -0.86%
2016-07-26 0 1.160 1.110 1.160 1.090 1.160 124,000 143,560 1.1577 1.214 1.162 1.214 1.141 1.214 118,495 1.2115 4.50%
2016-07-25 0 1.110 1.110 1.150 1.110 1.170 176,000 204,160 1.1600 1.162 1.162 1.203 1.162 1.224 168,186 1.2139 -3.48%
2016-07-22 0 1.150 1.110 1.150 1.150 1.150 160,000 184,880 1.1555 1.203 1.162 1.203 1.203 1.203 152,896 1.2092 -0.86%
2016-07-21 0 1.160 1.130 1.160 1.150 1.160 376,000 432,480 1.1502 1.214 1.183 1.214 1.203 1.214 359,306 1.2037 -0.85%
2016-07-20 0 1.170 1.130 1.170 1.170 1.180 248,000 290,240 1.1703 1.224 1.183 1.224 1.224 1.235 236,989 1.2247 0.86%
2016-07-19 0 1.160 1.110 1.170 1.150 1.160 112,000 129,400 1.1554 1.214 1.162 1.224 1.203 1.214 107,027 1.2090 1.75%
2016-07-18 0 1.140 1.130 1.150 1.130 1.150 152,000 172,320 1.1337 1.193 1.183 1.203 1.183 1.203 145,251 1.1864 -2.56%
2016-07-15 0 1.170 1.140 1.170 1.140 1.190 396,000 467,880 1.1815 1.224 1.193 1.224 1.193 1.245 378,418 1.2364 0.86%
2016-07-14 0 1.160 1.130 1.170 1.160 1.160 156,000 180,960 1.1600 1.214 1.183 1.224 1.214 1.214 149,074 1.2139 -0.85%
2016-07-13 0 1.170 1.130 1.170 - - 132,000 153,120 1.1600 1.224 1.183 1.224 - - 126,139 1.2139 0.00%
2016-07-12 0 1.170 1.130 1.180 1.170 1.170 140,000 163,800 1.1700 1.224 1.183 1.235 1.224 1.224 133,784 1.2244 0.00%
2016-07-11 0 1.170 1.130 1.180 1.170 1.190 156,000 183,040 1.1733 1.224 1.183 1.235 1.224 1.245 149,074 1.2278 0.00%
2016-07-08 0 1.170 1.120 1.170 1.160 1.170 156,000 181,600 1.1641 1.224 1.172 1.224 1.214 1.224 149,074 1.2182 3.54%
2016-07-07 0 1.130 1.130 1.160 1.130 1.170 188,000 218,360 1.1615 1.183 1.183 1.214 1.183 1.224 179,653 1.2155 -3.42%
2016-07-06 0 1.170 1.150 1.170 1.130 1.170 180,000 209,360 1.1631 1.224 1.203 1.224 1.183 1.224 172,008 1.2172 -0.85%
2016-07-05 0 1.180 1.140 1.170 1.130 1.180 352,000 409,000 1.1619 1.235 1.193 1.224 1.183 1.235 336,372 1.2159 0.85%
2016-07-04 0 1.170 1.130 1.170 1.120 1.170 216,000 246,440 1.1409 1.224 1.183 1.224 1.172 1.224 206,410 1.1939 2.63%
2016-06-30 0 1.140 1.130 1.140 1.130 1.180 136,000 156,160 1.1482 1.193 1.183 1.193 1.183 1.235 129,962 1.2016 -2.56%
2016-06-29 0 1.170 1.040 1.180 1.170 1.170 136,000 159,120 1.1700 1.224 1.088 1.235 1.224 1.224 129,962 1.2244 0.00%
2016-06-28 0 1.170 1.000 1.180 1.170 1.170 160,000 187,200 1.1700 1.224 1.046 1.235 1.224 1.224 152,896 1.2244 0.00%
2016-06-27 0 1.170 1.100 1.170 1.170 1.170 144,000 168,480 1.1700 1.224 1.151 1.224 1.224 1.224 137,607 1.2244 1.74%
2016-06-24 0 1.150 1.020 1.150 - - 100,000 113,000 1.1300 1.203 1.067 1.203 - - 95,560 1.1825 -2.54%
2016-06-23 0 1.180 1.120 1.180 1.160 1.180 144,000 167,880 1.1658 1.235 1.172 1.235 1.214 1.235 137,607 1.2200 3.51%
2016-06-22 0 1.140 1.110 1.150 1.140 1.140 132,000 150,480 1.1400 1.193 1.162 1.203 1.193 1.193 126,139 1.1930 -0.87%
2016-06-21 0 1.150 1.140 1.150 1.130 1.150 136,000 156,240 1.1488 1.203 1.193 1.203 1.183 1.203 129,962 1.2022 1.77%
2016-06-20 0 1.130 1.130 1.150 1.130 1.140 200,000 226,600 1.1330 1.183 1.183 1.203 1.183 1.193 191,120 1.1856 0.00%
2016-06-17 0 1.130 1.130 1.140 1.110 1.150 124,000 139,080 1.1216 1.183 1.183 1.193 1.162 1.203 118,495 1.1737 0.00%
2016-06-16 0 1.130 1.090 1.130 1.130 1.130 120,000 135,600 1.1300 1.183 1.141 1.183 1.183 1.183 114,672 1.1825 0.89%
2016-06-15 0 1.120 1.090 1.120 1.120 1.120 132,000 147,840 1.1200 1.172 1.141 1.172 1.172 1.172 126,139 1.1720 -0.88%
2016-06-14 0 1.130 1.090 1.150 1.130 1.130 144,000 162,720 1.1300 1.183 1.141 1.203 1.183 1.183 137,607 1.1825 4.63%
2016-06-13 0 1.080 1.080 1.130 1.080 1.120 108,000 120,640 1.1170 1.130 1.130 1.183 1.130 1.172 103,205 1.1689 -4.42%
2016-06-10 0 1.130 1.090 1.150 1.120 1.130 128,000 144,480 1.1288 1.183 1.141 1.203 1.172 1.183 122,317 1.1812 3.67%
2016-06-08 0 1.090 1.090 1.130 1.090 1.120 220,000 243,560 1.1071 1.141 1.141 1.183 1.141 1.172 210,232 1.1585 -4.39%
2016-06-07 0 1.140 1.110 1.140 1.100 1.140 132,000 147,080 1.1142 1.193 1.162 1.193 1.151 1.193 126,139 1.1660 3.64%
2016-06-06 0 1.100 1.030 1.110 1.050 1.100 132,000 143,000 1.0833 1.151 1.078 1.162 1.099 1.151 126,139 1.1337 7.84%
2016-06-03 0 1.020 1.020 1.040 1.010 1.120 136,000 141,440 1.0400 1.067 1.067 1.088 1.057 1.172 129,962 1.0883 -6.42%
2016-06-02 0 1.090 1.060 1.090 1.050 1.090 64,000 69,600 1.0875 1.141 1.109 1.141 1.099 1.141 61,158 1.1380 9.00%
2016-06-01 0 1.000 0.980 1.080 1.000 1.050 152,000 156,400 1.0289 1.046 1.026 1.130 1.046 1.099 145,251 1.0768 -0.99%
2016-05-31 0 1.010 1.000 1.060 1.000 1.160 304,000 315,920 1.0392 1.057 1.046 1.109 1.046 1.214 290,503 1.0875 1.00%
2016-05-30 0 1.000 0.990 1.000 1.000 1.050 212,000 214,520 1.0119 1.046 1.036 1.046 1.046 1.099 202,587 1.0589 -5.66%
2016-05-27 0 1.060 1.020 1.080 1.060 1.060 108,000 114,480 1.0600 1.109 1.067 1.130 1.109 1.109 103,205 1.1092 -1.85%
2016-05-26 0 1.080 1.040 1.080 1.050 1.080 232,000 245,160 1.0567 1.130 1.088 1.130 1.099 1.130 221,699 1.1058 -0.92%
2016-05-25 0 1.090 1.050 1.090 1.070 1.100 140,000 151,640 1.0831 1.141 1.099 1.141 1.120 1.151 133,784 1.1335 2.83%
2016-05-24 0 1.060 1.040 1.060 1.050 1.140 296,000 314,760 1.0634 1.109 1.088 1.109 1.099 1.193 282,858 1.1128 -5.36%
2016-05-23 0 1.120 1.100 1.120 1.100 1.130 416,000 460,760 1.1076 1.172 1.151 1.172 1.151 1.183 397,530 1.1591 -1.75%
2016-05-20 0 1.140 1.130 1.160 1.130 1.180 160,000 187,360 1.1710 1.193 1.183 1.214 1.183 1.235 152,896 1.2254 0.00%
2016-05-19 0 1.140 1.140 1.180 1.140 1.190 140,000 163,640 1.1689 1.193 1.193 1.235 1.193 1.245 133,784 1.2232 -2.56%
2016-05-18 0 1.170 1.150 1.170 1.170 1.180 220,000 259,200 1.1782 1.224 1.203 1.224 1.224 1.235 210,232 1.2329 -0.85%
2016-05-17 0 1.180 1.140 1.180 1.170 1.180 88,000 103,000 1.1705 1.235 1.193 1.235 1.224 1.235 84,093 1.2248 1.72%
2016-05-16 0 1.160 1.150 1.160 1.160 1.180 228,000 266,200 1.1675 1.214 1.203 1.214 1.214 1.235 217,877 1.2218 1.75%
2016-05-13 0 1.140 1.140 1.150 1.130 1.180 296,000 341,080 1.1523 1.193 1.193 1.203 1.183 1.235 282,858 1.2058 -2.56%
2016-05-12 0 1.170 1.130 1.170 1.160 1.180 180,000 209,120 1.1618 1.224 1.183 1.224 1.214 1.235 172,008 1.2158 1.74%
2016-05-11 0 1.150 1.120 1.160 1.100 1.170 200,000 227,040 1.1352 1.203 1.172 1.214 1.151 1.224 191,120 1.1879 -0.86%
2016-05-10 0 1.160 1.140 1.170 1.120 1.190 976,000 1,138,200 1.1662 1.214 1.193 1.224 1.172 1.245 932,667 1.2204 0.87%
2016-05-09 0 1.150 1.140 1.160 1.140 1.180 428,000 491,000 1.1472 1.203 1.193 1.214 1.193 1.235 408,997 1.2005 0.88%
2016-05-06 0 1.140 1.120 1.150 1.120 1.150 232,000 264,920 1.1419 1.193 1.172 1.203 1.172 1.203 221,699 1.1950 2.70%
2016-05-05 0 1.110 1.100 1.120 1.100 1.160 400,000 454,400 1.1360 1.162 1.151 1.172 1.151 1.214 382,240 1.1888 -3.48%
2016-05-04 0 1.150 1.130 1.160 1.150 1.170 236,000 274,120 1.1615 1.203 1.183 1.214 1.203 1.224 225,522 1.2155 -1.71%
2016-05-03 0 1.170 1.150 1.170 1.130 1.200 196,000 225,120 1.1486 1.224 1.203 1.224 1.183 1.256 187,298 1.2019 0.86%
2016-04-29 0 1.160 1.140 1.170 1.160 1.180 188,000 221,080 1.1760 1.214 1.193 1.224 1.214 1.235 179,653 1.2306 0.00%
2016-04-28 0 1.160 1.140 1.160 1.130 1.190 256,000 293,960 1.1483 1.214 1.193 1.214 1.183 1.245 244,634 1.2016 -0.85%
2016-04-27 0 1.170 1.160 1.180 1.130 1.240 816,000 970,000 1.1887 1.224 1.214 1.235 1.183 1.298 779,770 1.2440 2.63%
2016-04-26 0 1.140 1.130 1.150 1.140 1.150 104,000 118,680 1.1412 1.193 1.183 1.203 1.193 1.203 99,383 1.1942 -2.56%
2016-04-25 0 1.170 1.160 1.170 1.140 1.190 416,000 484,520 1.1647 1.224 1.214 1.224 1.193 1.245 397,530 1.2188 0.00%
2016-04-22 0 1.170 1.130 1.170 1.130 1.190 384,000 442,680 1.1528 1.224 1.183 1.224 1.183 1.245 366,951 1.2064 0.00%
2016-04-21 0 1.170 1.160 1.180 1.160 1.200 268,000 314,840 1.1748 1.224 1.214 1.235 1.214 1.256 256,101 1.2294 -1.68%
2016-04-20 0 1.190 1.170 1.190 1.160 1.220 432,000 510,800 1.1824 1.245 1.224 1.245 1.214 1.277 412,820 1.2373 -2.46%
2016-04-19 0 1.220 1.190 1.220 1.180 1.230 296,000 354,760 1.1985 1.277 1.245 1.277 1.235 1.287 282,858 1.2542 3.39%
2016-04-18 0 1.180 1.170 1.190 1.170 1.200 496,000 585,360 1.1802 1.235 1.224 1.245 1.224 1.256 473,978 1.2350 -3.28%
2016-04-15 0 1.220 1.190 1.220 1.230 1.230 188,000 231,240 1.2300 1.277 1.245 1.277 1.287 1.287 179,653 1.2871 3.39%
2016-04-14 0 1.180 1.180 1.200 1.180 1.220 140,000 169,600 1.2114 1.235 1.235 1.256 1.235 1.277 133,784 1.2677 -0.84%
2016-04-13 0 1.190 1.170 1.190 1.190 1.230 336,000 410,560 1.2219 1.245 1.224 1.245 1.245 1.287 321,082 1.2787 -1.65%
2016-04-12 0 1.210 1.160 1.210 1.160 1.210 224,000 266,360 1.1891 1.266 1.214 1.266 1.214 1.266 214,055 1.2444 2.54%
2016-04-11 0 1.180 1.170 1.180 1.180 1.240 200,000 236,560 1.1828 1.235 1.224 1.235 1.235 1.298 191,120 1.2378 -0.84%
2016-04-08 0 1.190 1.180 1.190 1.170 1.190 252,000 296,160 1.1752 1.245 1.235 1.245 1.224 1.245 240,811 1.2298 -0.83%
2016-04-07 0 1.200 1.150 1.190 1.160 1.210 664,000 776,040 1.1687 1.256 1.203 1.245 1.214 1.266 634,519 1.2230 1.69%
2016-04-06 0 1.180 1.170 1.200 1.180 1.250 276,000 328,480 1.1901 1.235 1.224 1.256 1.235 1.308 263,746 1.2454 0.85%
2016-04-05 0 1.170 1.170 1.180 1.170 1.260 168,000 202,280 1.2040 1.224 1.224 1.235 1.224 1.319 160,541 1.2600 -2.50%
2016-04-01 0 1.200 1.170 1.200 1.190 1.230 132,000 158,640 1.2018 1.256 1.224 1.256 1.245 1.287 126,139 1.2577 0.00%
2016-03-31 0 1.200 1.190 1.200 1.170 1.210 276,000 329,080 1.1923 1.256 1.245 1.256 1.224 1.266 263,746 1.2477 -2.44%
2016-03-30 0 1.230 1.210 1.230 1.200 1.240 124,000 151,360 1.2206 1.287 1.266 1.287 1.256 1.298 118,495 1.2774 0.82%
2016-03-29 0 1.220 1.190 1.230 1.160 1.220 520,000 623,120 1.1983 1.277 1.245 1.287 1.214 1.277 496,913 1.2540 3.39%
2016-03-24 0 1.180 1.180 1.190 1.150 1.200 264,000 312,080 1.1821 1.235 1.235 1.245 1.203 1.256 252,279 1.2370 -2.48%
2016-03-23 0 1.210 1.180 1.210 1.180 1.210 184,000 217,720 1.1833 1.266 1.235 1.266 1.235 1.266 175,831 1.2382 1.68%
2016-03-22 0 1.190 1.170 1.200 1.180 1.200 344,000 406,920 1.1829 1.245 1.224 1.256 1.235 1.256 328,727 1.2379 0.00%
2016-03-21 0 1.190 1.180 1.200 1.180 1.250 772,000 926,920 1.2007 1.245 1.235 1.256 1.235 1.308 737,724 1.2565 0.00%
2016-03-18 0 1.190 1.170 1.220 1.170 1.220 640,000 762,760 1.1918 1.245 1.224 1.277 1.224 1.277 611,585 1.2472 -1.65%
2016-03-17 0 1.210 1.190 1.210 1.190 1.220 444,000 537,080 1.2096 1.266 1.245 1.266 1.245 1.277 424,287 1.2658 2.54%
2016-03-16 0 1.180 1.180 1.220 1.170 1.220 540,000 644,480 1.1935 1.235 1.235 1.277 1.224 1.277 516,025 1.2489 -4.07%
2016-03-15 0 1.230 1.190 1.230 1.180 1.230 724,000 873,160 1.2060 1.287 1.245 1.287 1.235 1.287 691,855 1.2621 1.65%
2016-03-14 0 1.210 1.190 1.220 1.200 1.230 380,000 461,040 1.2133 1.266 1.245 1.277 1.256 1.287 363,128 1.2696 0.83%
2016-03-11 0 1.200 1.190 1.220 1.190 1.250 1,104,000 1,346,480 1.2196 1.256 1.245 1.277 1.245 1.308 1,054,984 1.2763 0.00%
2016-03-10 0 1.200 1.180 1.230 1.180 1.240 880,000 1,080,440 1.2278 1.256 1.235 1.287 1.235 1.298 840,929 1.2848 0.00%
2016-03-09 0 1.200 1.170 1.200 1.170 1.240 508,000 615,320 1.2113 1.256 1.224 1.256 1.224 1.298 485,445 1.2675 -0.83%
2016-03-08 0 1.210 1.160 1.210 1.150 1.240 1,728,000 2,080,080 1.2038 1.266 1.214 1.266 1.203 1.298 1,651,279 1.2597 1.68%
2016-03-07 0 1.190 1.190 1.220 1.170 1.240 436,000 521,920 1.1971 1.245 1.245 1.277 1.224 1.298 416,642 1.2527 1.71%
2016-03-04 0 1.170 1.160 1.240 1.150 1.240 632,000 756,640 1.1972 1.224 1.214 1.298 1.203 1.298 603,940 1.2528 -1.68%
2016-03-03 0 1.190 1.190 1.220 1.140 1.250 508,000 608,840 1.1985 1.245 1.245 1.277 1.193 1.308 485,445 1.2542 2.59%
2016-03-02 0 1.160 1.150 1.160 1.120 1.180 532,000 613,280 1.1528 1.214 1.203 1.214 1.172 1.235 508,380 1.2063 5.45%
2016-03-01 0 1.100 1.100 1.140 1.070 1.150 2,240,000 2,447,840 1.0928 1.151 1.151 1.193 1.120 1.203 2,140,546 1.1436 0.36%
2016-02-29 0 1.120 1.130 1.160 1.110 1.180 404,000 462,080 1.1438 1.147 1.157 1.188 1.137 1.208 394,517 1.1713 -3.45%
2016-02-26 0 1.160 1.150 1.160 1.130 1.170 608,000 707,000 1.1628 1.188 1.178 1.188 1.157 1.198 593,728 1.1908 2.65%
2016-02-25 0 1.130 1.100 1.140 1.060 1.150 704,000 783,800 1.1134 1.157 1.126 1.167 1.085 1.178 687,475 1.1401 1.80%
2016-02-24 0 1.110 1.020 1.140 1.110 1.140 244,000 276,920 1.1349 1.137 1.045 1.167 1.137 1.167 238,272 1.1622 0.00%
2016-02-23 0 1.110 1.110 1.130 1.060 1.110 196,000 215,920 1.1016 1.137 1.137 1.157 1.085 1.137 191,399 1.1281 2.78%
2016-02-22 0 1.080 1.070 1.090 1.070 1.120 128,000 140,360 1.0966 1.106 1.096 1.116 1.096 1.147 124,995 1.1229 -6.09%
2016-02-19 0 1.150 1.100 1.150 1.100 1.180 256,000 290,000 1.1328 1.178 1.126 1.178 1.126 1.208 249,991 1.1600 0.88%
2016-02-18 0 1.140 1.140 1.160 1.110 1.170 1,940,000 2,215,200 1.1419 1.167 1.167 1.188 1.137 1.198 1,894,462 1.1693 1.79%
2016-02-17 0 1.120 1.100 1.140 1.090 1.180 3,112,000 3,486,040 1.1202 1.147 1.126 1.167 1.116 1.208 3,038,951 1.1471 3.70%
2016-02-16 0 1.080 1.080 1.110 1.080 1.140 224,000 247,960 1.1070 1.106 1.106 1.137 1.106 1.167 218,742 1.1336 -2.70%
2016-02-15 0 1.110 1.080 1.110 1.060 1.110 356,000 388,920 1.0925 1.137 1.106 1.137 1.085 1.137 347,643 1.1187 2.78%
2016-02-12 0 1.080 1.030 1.080 1.020 1.080 252,000 266,600 1.0579 1.106 1.055 1.106 1.045 1.106 246,085 1.0834 0.93%
2016-02-11 0 1.070 1.000 1.070 - - 0 0 - 1.096 1.024 1.096 - - 0 - -0.93%
2016-02-05 0 1.080 1.050 1.080 1.040 1.090 376,000 398,520 1.0599 1.106 1.075 1.106 1.065 1.116 367,174 1.0854 4.85%
2016-02-04 0 1.030 1.010 1.040 1.000 1.030 248,000 254,160 1.0248 1.055 1.034 1.065 1.024 1.055 242,179 1.0495 3.00%
2016-02-03 0 1.000 0.980 1.010 0.990 1.040 192,000 193,320 1.0069 1.024 1.004 1.034 1.014 1.065 187,493 1.0311 -1.96%
2016-02-02 0 1.020 0.960 1.020 1.000 1.020 160,000 162,240 1.0140 1.045 0.983 1.045 1.024 1.045 156,244 1.0384 -1.92%
2016-02-01 0 1.040 1.000 1.050 - - 116,000 120,640 1.0400 1.065 1.024 1.075 - - 113,277 1.0650 0.00%
2016-01-29 0 1.040 1.000 1.040 0.950 1.050 320,000 317,480 0.9921 1.065 1.024 1.065 0.973 1.075 312,489 1.0160 8.33%
2016-01-28 0 0.960 0.960 1.010 0.960 1.040 416,000 412,600 0.9918 0.983 0.983 1.034 0.983 1.065 406,235 1.0157 -7.69%
2016-01-27 0 1.040 1.020 1.040 0.990 1.100 328,000 336,560 1.0261 1.065 1.045 1.065 1.014 1.126 320,301 1.0508 0.97%
2016-01-26 0 1.030 1.010 1.070 1.030 1.110 164,000 172,200 1.0500 1.055 1.034 1.096 1.055 1.137 160,150 1.0752 -4.63%
2016-01-25 0 1.080 1.070 1.080 1.040 1.090 2,072,000 2,204,360 1.0639 1.106 1.096 1.106 1.065 1.116 2,023,363 1.0895 3.85%
2016-01-22 0 1.040 1.030 1.050 1.030 1.080 532,000 555,080 1.0434 1.065 1.055 1.075 1.055 1.106 519,512 1.0685 0.97%
2016-01-21 0 1.030 1.030 1.040 1.030 1.100 260,000 279,800 1.0762 1.055 1.055 1.065 1.055 1.126 253,897 1.1020 -9.65%
2016-01-20 0 1.140 1.100 1.140 1.000 1.160 2,868,000 3,155,840 1.1004 1.167 1.126 1.167 1.024 1.188 2,800,678 1.1268 0.00%
2016-01-19 0 1.140 1.140 1.150 1.110 1.180 2,216,000 2,512,920 1.1340 1.167 1.167 1.178 1.137 1.208 2,163,983 1.1612 0.88%
2016-01-18 0 1.130 1.140 1.150 0.980 1.160 2,472,000 2,621,840 1.0606 1.157 1.167 1.178 1.004 1.188 2,413,974 1.0861 6.60%
2016-01-15 0 1.060 1.020 1.090 1.060 1.200 348,000 384,680 1.1054 1.085 1.045 1.116 1.085 1.229 339,831 1.1320 -10.17%
2016-01-14 0 1.180 1.140 1.180 1.130 1.180 532,000 605,880 1.1389 1.208 1.167 1.208 1.157 1.208 519,512 1.1662 5.36%
2016-01-13 0 1.120 1.120 1.140 1.100 1.160 2,240,000 2,534,480 1.1315 1.147 1.147 1.167 1.126 1.188 2,187,420 1.1587 1.82%
2016-01-12 0 1.100 1.100 1.130 1.100 1.200 632,000 722,040 1.1425 1.126 1.126 1.157 1.126 1.229 617,165 1.1699 -2.65%
2016-01-11 0 1.130 1.100 1.140 1.110 1.190 312,000 356,960 1.1441 1.157 1.126 1.167 1.137 1.219 304,676 1.1716 -8.13%
2016-01-08 0 1.230 1.170 1.230 1.180 1.230 200,000 238,920 1.1946 1.260 1.198 1.260 1.208 1.260 195,305 1.2233 -0.81%
2016-01-07 0 1.240 1.170 1.250 1.200 1.300 388,000 490,800 1.2649 1.270 1.198 1.280 1.229 1.331 378,892 1.2954 -6.06%
2016-01-06 0 1.320 1.260 1.320 1.310 1.320 156,000 204,520 1.3110 1.352 1.290 1.352 1.341 1.352 152,338 1.3425 -0.75%
2016-01-05 0 1.330 1.150 1.330 1.250 1.330 180,000 238,440 1.3247 1.362 1.178 1.362 1.280 1.362 175,775 1.3565 -2.21%
2016-01-04 0 1.360 1.280 1.360 1.280 1.360 156,000 201,600 1.2923 1.393 1.311 1.393 1.311 1.393 152,338 1.3234 4.62%
2015-12-31 0 1.300 1.290 1.300 1.270 1.360 76,000 98,440 1.2953 1.331 1.321 1.331 1.301 1.393 74,216 1.3264 0.00%
2015-12-30 0 1.300 1.290 1.300 1.290 1.300 64,000 83,160 1.2994 1.331 1.321 1.331 1.321 1.331 62,498 1.3306 -2.26%
2015-12-29 0 1.330 1.300 1.330 1.270 1.350 280,000 360,120 1.2861 1.362 1.331 1.362 1.301 1.382 273,427 1.3171 3.10%
2015-12-28 0 1.290 1.280 1.290 1.280 1.330 248,000 323,240 1.3034 1.321 1.311 1.321 1.311 1.362 242,179 1.3347 -6.52%
2015-12-24 0 1.380 1.350 1.380 1.390 1.390 8,000 11,120 1.3900 1.413 1.382 1.413 1.423 1.423 7,812 1.4234 2.22%
2015-12-23 0 1.350 1.330 1.350 1.350 1.350 144,000 194,400 1.3500 1.382 1.362 1.382 1.382 1.382 140,620 1.3825 -0.74%
2015-12-22 0 1.360 1.350 1.390 1.300 1.370 112,000 152,400 1.3607 1.393 1.382 1.423 1.331 1.403 109,371 1.3934 -4.23%
2015-12-21 0 1.420 1.390 1.420 1.420 1.450 24,000 34,240 1.4267 1.454 1.423 1.454 1.454 1.485 23,437 1.4610 2.16%
2015-12-18 0 1.390 1.360 1.400 1.390 1.390 168,000 233,520 1.3900 1.423 1.393 1.434 1.423 1.423 164,056 1.4234 1.46%
2015-12-17 0 1.370 1.370 1.380 1.350 1.600 496,000 697,040 1.4053 1.403 1.403 1.413 1.382 1.638 484,357 1.4391 3.01%
2015-12-16 0 1.330 1.320 1.350 1.330 1.390 180,000 245,000 1.3611 1.362 1.352 1.382 1.362 1.423 175,775 1.3938 -2.21%
2015-12-15 0 1.360 1.340 1.360 1.360 1.380 124,000 168,880 1.3619 1.393 1.372 1.393 1.393 1.413 121,089 1.3947 0.00%
2015-12-14 0 1.360 1.310 1.360 1.280 1.380 252,000 334,200 1.3262 1.393 1.341 1.393 1.311 1.413 246,085 1.3581 2.26%
2015-12-11 0 1.330 1.300 1.330 1.340 1.350 168,000 226,080 1.3457 1.362 1.331 1.362 1.372 1.382 164,056 1.3781 -0.75%
2015-12-10 0 1.340 1.340 1.380 1.340 1.400 48,000 64,800 1.3500 1.372 1.372 1.413 1.372 1.434 46,873 1.3825 -2.19%
2015-12-09 0 1.370 1.350 1.370 1.360 1.410 248,000 343,440 1.3848 1.403 1.382 1.403 1.393 1.444 242,179 1.4181 -1.44%
2015-12-08 0 1.390 1.370 1.390 1.340 1.400 716,000 981,680 1.3711 1.423 1.403 1.423 1.372 1.434 699,193 1.4040 2.21%
2015-12-07 0 1.360 1.330 1.370 1.330 1.400 700,000 953,960 1.3628 1.393 1.362 1.403 1.362 1.434 683,569 1.3956 -0.73%
2015-12-04 0 1.370 1.340 1.370 1.280 1.390 1,504,000 1,997,560 1.3282 1.403 1.372 1.403 1.311 1.423 1,468,696 1.3601 -3.52%
2015-12-03 0 1.420 1.410 1.420 1.410 1.460 832,000 1,187,040 1.4267 1.454 1.444 1.454 1.444 1.495 812,470 1.4610 -3.40%
2015-12-02 0 1.470 1.420 1.470 1.380 1.580 2,492,000 3,626,080 1.4551 1.505 1.454 1.505 1.413 1.618 2,433,504 1.4901 5.76%
2015-12-01 0 1.390 1.360 1.390 1.350 1.400 332,000 457,320 1.3775 1.423 1.393 1.423 1.382 1.434 324,207 1.4106 2.96%
2015-11-30 0 1.350 1.320 1.350 1.300 1.380 624,000 829,880 1.3299 1.382 1.352 1.382 1.331 1.413 609,353 1.3619 2.27%
2015-11-27 0 1.320 1.320 1.380 1.310 1.430 1,000,000 1,359,360 1.3594 1.352 1.352 1.413 1.341 1.464 976,527 1.3920 -7.04%
2015-11-26 0 1.420 1.410 1.420 1.380 1.430 836,000 1,187,360 1.4203 1.454 1.444 1.454 1.413 1.464 816,376 1.4544 1.43%
2015-11-25 0 1.400 1.390 1.400 1.370 1.400 208,000 288,400 1.3865 1.434 1.423 1.434 1.403 1.434 203,118 1.4199 -0.71%
2015-11-24 0 1.410 1.410 1.420 1.370 1.410 260,000 363,840 1.3994 1.444 1.444 1.454 1.403 1.444 253,897 1.4330 0.71%
2015-11-23 0 1.400 1.410 1.420 1.300 1.410 512,000 700,040 1.3673 1.434 1.444 1.454 1.331 1.444 499,982 1.4001 0.72%
2015-11-20 0 1.390 1.370 1.400 1.360 1.430 1,284,000 1,775,480 1.3828 1.423 1.403 1.434 1.393 1.464 1,253,860 1.4160 -0.71%
2015-11-19 0 1.400 1.390 1.400 1.370 1.420 2,276,000 3,181,720 1.3979 1.434 1.423 1.434 1.403 1.454 2,222,575 1.4315 3.70%
2015-11-18 0 1.350 1.350 1.360 1.280 1.360 8,560,000 11,387,080 1.3303 1.382 1.382 1.393 1.311 1.393 8,359,068 1.3622 3.85%
2015-11-17 0 1.300 1.280 1.340 1.280 1.360 152,000 198,240 1.3042 1.331 1.311 1.372 1.311 1.393 148,432 1.3356 0.78%
2015-11-16 0 1.290 1.290 1.300 1.260 1.330 1,000,000 1,296,160 1.2962 1.321 1.321 1.331 1.290 1.362 976,527 1.3273 -0.77%
2015-11-13 0 1.300 1.290 1.330 1.290 1.340 680,000 894,480 1.3154 1.331 1.321 1.362 1.321 1.372 664,038 1.3470 -2.99%
2015-11-12 0 1.340 1.300 1.340 1.290 1.350 276,000 361,920 1.3113 1.372 1.331 1.372 1.321 1.382 269,521 1.3428 0.75%
2015-11-11 0 1.330 1.290 1.340 1.280 1.340 880,000 1,149,920 1.3067 1.362 1.321 1.372 1.311 1.372 859,343 1.3381 4.72%
2015-11-10 0 1.270 1.270 1.290 1.270 1.360 656,000 848,120 1.2929 1.301 1.301 1.321 1.301 1.393 640,601 1.3239 -5.22%
2015-11-09 0 1.340 1.310 1.350 1.300 1.440 740,000 997,040 1.3474 1.372 1.341 1.382 1.331 1.475 722,630 1.3797 -2.19%
2015-11-06 0 1.370 1.370 1.400 1.260 1.390 2,028,000 2,678,880 1.3209 1.403 1.403 1.434 1.290 1.423 1,980,396 1.3527 6.20%
2015-11-05 0 1.290 1.290 1.300 1.290 1.350 1,104,000 1,445,080 1.3089 1.321 1.321 1.331 1.321 1.382 1,078,085 1.3404 -4.44%
2015-11-04 0 1.350 1.340 1.380 1.320 1.390 724,000 986,400 1.3624 1.382 1.372 1.413 1.352 1.423 707,005 1.3952 -0.74%
2015-11-03 0 1.360 1.360 1.380 1.290 1.400 1,532,000 2,046,920 1.3361 1.393 1.393 1.413 1.321 1.434 1,496,039 1.3682 -1.45%
2015-11-02 0 1.380 1.360 1.380 1.360 1.420 1,604,000 2,235,960 1.3940 1.413 1.393 1.413 1.393 1.454 1,566,349 1.4275 -2.82%
2015-10-30 0 1.420 1.390 1.440 1.390 1.460 856,000 1,208,040 1.4113 1.454 1.423 1.475 1.423 1.495 835,907 1.4452 -2.74%
2015-10-29 0 1.460 1.430 1.460 1.310 1.460 2,586,000 3,606,820 1.3947 1.495 1.464 1.495 1.341 1.495 2,525,298 1.4283 5.80%
2015-10-28 0 1.380 1.380 1.420 1.380 1.440 676,000 949,840 1.4051 1.413 1.413 1.454 1.413 1.475 660,132 1.4389 -4.17%
2015-10-27 0 1.440 1.440 1.450 1.350 1.460 1,884,000 2,648,120 1.4056 1.475 1.475 1.485 1.382 1.495 1,839,776 1.4394 2.86%
2015-10-26 0 1.400 1.390 1.400 1.380 1.450 860,000 1,209,880 1.4068 1.434 1.423 1.434 1.413 1.485 839,813 1.4407 -4.11%
2015-10-23 0 1.460 1.440 1.460 1.440 1.470 2,616,000 3,810,520 1.4566 1.495 1.475 1.495 1.475 1.505 2,554,594 1.4916 1.39%
2015-10-22 0 1.440 1.430 1.440 1.380 1.440 3,876,000 5,459,840 1.4086 1.475 1.464 1.475 1.413 1.475 3,785,017 1.4425 2.86%
2015-10-20 0 1.400 1.390 1.400 1.340 1.410 3,116,000 4,346,600 1.3949 1.434 1.423 1.434 1.372 1.444 3,042,857 1.4285 2.94%
2015-10-19 0 1.360 1.350 1.360 1.340 1.400 780,000 1,066,520 1.3673 1.393 1.382 1.393 1.372 1.434 761,691 1.4002 -1.45%
2015-10-16 0 1.380 1.370 1.380 1.340 1.400 1,652,000 2,252,080 1.3632 1.413 1.403 1.413 1.372 1.434 1,613,222 1.3960 0.73%
2015-10-15 0 1.370 1.350 1.370 1.300 1.380 1,872,000 2,526,000 1.3494 1.403 1.382 1.403 1.331 1.413 1,828,058 1.3818 3.79%
2015-10-14 0 1.320 1.320 1.340 1.310 1.410 5,952,000 7,893,240 1.3261 1.352 1.352 1.372 1.341 1.444 5,812,286 1.3580 -5.04%
2015-10-13 0 1.390 1.380 1.390 1.310 1.400 6,498,000 8,815,900 1.3567 1.423 1.413 1.423 1.341 1.434 6,345,470 1.3893 6.11%
2015-10-12 0 1.310 1.300 1.310 1.230 1.320 9,460,000 12,244,080 1.2943 1.341 1.331 1.341 1.260 1.352 9,237,942 1.3254 2.34%
2015-10-09 0 1.280 1.290 1.300 1.240 1.330 3,676,000 4,736,120 1.2884 1.311 1.321 1.331 1.270 1.362 3,589,712 1.3194 7.56%
2015-10-08 0 1.190 1.190 1.220 1.180 1.240 608,000 731,200 1.2026 1.219 1.219 1.249 1.208 1.270 593,728 1.2315 0.85%
2015-10-07 0 1.180 1.180 1.210 1.140 1.210 452,000 534,480 1.1825 1.208 1.208 1.239 1.167 1.239 441,390 1.2109 1.72%
2015-10-06 0 1.160 1.160 1.180 1.110 1.170 608,000 690,320 1.1354 1.188 1.188 1.208 1.137 1.198 593,728 1.1627 4.50%
2015-10-05 0 1.110 1.110 1.140 1.110 1.200 312,000 352,040 1.1283 1.137 1.137 1.167 1.137 1.229 304,676 1.1555 -5.13%
2015-10-02 0 1.170 1.150 1.170 1.130 1.170 432,000 493,720 1.1429 1.198 1.178 1.198 1.157 1.198 421,859 1.1703 3.54%
2015-09-30 0 1.130 1.110 1.130 1.090 1.150 632,000 700,920 1.1091 1.157 1.137 1.157 1.116 1.178 617,165 1.1357 0.89%
2015-09-29 0 1.120 1.070 1.120 1.060 1.120 802,000 869,660 1.0844 1.147 1.096 1.147 1.085 1.147 783,174 1.1104 -0.88%
2015-09-25 0 1.130 1.120 1.130 1.120 1.170 556,000 634,120 1.1405 1.157 1.147 1.157 1.147 1.198 542,949 1.1679 -2.59%
2015-09-24 0 1.160 1.150 1.180 1.120 1.230 504,000 576,920 1.1447 1.188 1.178 1.208 1.147 1.260 492,169 1.1722 -2.52%
2015-09-23 0 1.190 1.160 1.210 1.130 1.240 820,000 962,440 1.1737 1.219 1.188 1.239 1.157 1.270 800,752 1.2019 -4.03%
2015-09-22 0 1.240 1.220 1.240 1.220 1.280 496,000 610,720 1.2313 1.270 1.249 1.270 1.249 1.311 484,357 1.2609 -1.59%
2015-09-21 0 1.260 1.250 1.270 1.190 1.290 1,828,000 2,250,880 1.2313 1.290 1.280 1.301 1.219 1.321 1,785,091 1.2609 6.78%
2015-09-18 0 1.180 1.280 1.290 1.120 1.280 2,884,000 3,435,240 1.1911 1.208 1.311 1.321 1.147 1.311 2,816,303 1.2198 -4.07%
2015-09-17 0 1.230 1.190 1.230 1.190 1.290 668,000 813,560 1.2179 1.260 1.219 1.260 1.219 1.321 652,320 1.2472 -2.38%
2015-09-16 0 1.260 1.260 1.270 1.200 1.320 1,076,000 1,329,240 1.2354 1.290 1.290 1.301 1.229 1.352 1,050,743 1.2650 -2.33%
2015-09-15 0 1.290 1.280 1.290 1.150 1.300 2,532,000 3,069,680 1.2124 1.321 1.311 1.321 1.178 1.331 2,472,565 1.2415 4.03%
2015-09-14 0 1.240 1.230 1.240 1.180 1.350 1,980,000 2,448,160 1.2364 1.270 1.260 1.270 1.208 1.382 1,933,523 1.2662 -0.80%
2015-09-11 0 1.250 1.230 1.250 1.190 1.290 3,152,000 3,898,360 1.2368 1.280 1.260 1.280 1.219 1.321 3,078,012 1.2665 1.63%
2015-09-10 0 1.230 1.210 1.240 1.150 1.240 2,644,000 3,203,080 1.2115 1.260 1.239 1.270 1.178 1.270 2,581,936 1.2406 4.24%
2015-09-09 0 1.180 1.170 1.180 1.140 1.200 1,824,000 2,135,720 1.1709 1.208 1.198 1.208 1.167 1.229 1,781,185 1.1990 2.61%
2015-09-08 0 1.150 1.150 1.160 0.920 1.160 6,368,000 6,832,320 1.0729 1.178 1.178 1.188 0.942 1.188 6,218,521 1.0987 21.05%
2015-09-07 0 0.950 0.950 0.960 0.890 0.950 1,588,000 1,466,480 0.9235 0.973 0.973 0.983 0.911 0.973 1,550,724 0.9457 3.26%
2015-09-04 0 0.920 0.920 0.930 0.850 0.930 3,056,000 2,725,640 0.8919 0.942 0.942 0.952 0.870 0.952 2,984,265 0.9133 13.58%
2015-09-02 0 0.810 0.810 0.820 0.750 0.820 248,000 199,200 0.8032 0.829 0.829 0.840 0.768 0.840 242,179 0.8225 2.53%
2015-09-01 0 0.790 0.790 0.800 0.750 0.840 532,000 423,800 0.7966 0.809 0.809 0.819 0.768 0.860 519,512 0.8158 0.00%
2015-08-31 0 0.790 0.790 0.800 0.790 0.850 812,000 651,720 0.8026 0.809 0.809 0.819 0.809 0.870 792,940 0.8219 -1.25%
2015-08-28 0 0.800 0.800 0.810 0.750 0.880 1,920,000 1,566,920 0.8161 0.819 0.819 0.829 0.768 0.901 1,874,931 0.8357 6.67%
2015-08-27 0 0.750 0.750 0.800 0.690 0.790 1,628,000 1,224,560 0.7522 0.768 0.768 0.819 0.707 0.809 1,589,785 0.7703 10.29%
2015-08-26 0 0.680 0.700 0.720 0.660 0.760 2,200,000 1,560,120 0.7091 0.696 0.717 0.737 0.676 0.778 2,148,359 0.7262 -5.56%
2015-08-25 0 0.720 0.720 0.730 0.600 0.750 5,384,000 3,737,360 0.6942 0.737 0.737 0.748 0.614 0.768 5,257,619 0.7108 12.50%
2015-08-24 0 0.640 0.630 0.640 0.540 0.800 16,712,000 10,525,600 0.6298 0.655 0.645 0.655 0.553 0.819 16,319,713 0.6450 -24.71%
2015-08-21 0 0.850 0.820 0.830 0.790 0.920 2,244,000 1,861,800 0.8297 0.870 0.840 0.850 0.809 0.942 2,191,326 0.8496 -9.57%
2015-08-20 0 0.940 0.910 0.940 0.900 0.960 744,000 689,280 0.9265 0.963 0.932 0.963 0.922 0.983 726,536 0.9487 1.08%
2015-08-19 0 0.930 0.910 0.930 0.880 0.930 588,000 535,000 0.9099 0.952 0.932 0.952 0.901 0.952 574,198 0.9317 0.00%
2015-08-18 0 0.930 0.930 0.940 0.920 0.960 704,000 657,160 0.9335 0.952 0.952 0.963 0.942 0.983 687,475 0.9559 1.09%
2015-08-17 0 0.920 0.920 0.950 0.900 0.990 1,328,000 1,253,960 0.9442 0.942 0.942 0.973 0.922 1.014 1,296,827 0.9669 -4.17%
2015-08-14 0 0.960 0.960 0.980 0.950 1.170 4,716,000 4,772,800 1.0120 0.983 0.983 1.004 0.973 1.198 4,605,300 1.0364 -17.24%
2015-08-13 0 1.160 1.140 1.150 1.040 1.300 4,652,000 5,536,560 1.1901 1.188 1.167 1.178 1.065 1.331 4,542,802 1.2188 5.45%
2015-08-12 0 1.100 1.040 1.100 0.860 1.100 2,860,000 2,780,160 0.9721 1.126 1.065 1.126 0.881 1.126 2,792,866 0.9955 23.60%
2015-08-11 0 0.890 0.890 0.920 0.880 0.950 740,000 674,240 0.9111 0.911 0.911 0.942 0.901 0.973 722,630 0.9330 0.00%
2015-08-10 0 0.890 0.870 0.890 0.860 0.950 636,000 578,720 0.9099 0.911 0.891 0.911 0.881 0.973 621,071 0.9318 -2.20%
2015-08-07 0 0.910 0.880 0.910 0.880 0.930 544,000 495,200 0.9103 0.932 0.901 0.932 0.901 0.952 531,230 0.9322 4.60%
2015-08-06 0 0.870 0.850 0.860 0.800 0.900 2,116,000 1,802,080 0.8516 0.891 0.870 0.881 0.819 0.922 2,066,330 0.8721 -3.33%
2015-08-05 0 0.900 0.890 0.900 0.890 0.960 484,000 436,800 0.9025 0.922 0.911 0.922 0.911 0.983 472,639 0.9242 -5.26%
2015-08-04 0 0.950 0.950 1.030 0.880 1.000 636,000 599,760 0.9430 0.973 0.973 1.055 0.901 1.024 621,071 0.9657 3.26%
2015-08-03 0 0.920 0.880 0.950 0.800 0.960 2,392,000 2,110,000 0.8821 0.942 0.901 0.973 0.819 0.983 2,335,852 0.9033 -8.00%
2015-07-31 0 1.000 1.000 1.010 0.960 1.100 1,424,000 1,424,320 1.0002 1.024 1.024 1.034 0.983 1.126 1,390,574 1.0243 -6.54%
2015-07-30 0 1.070 1.050 1.070 1.030 1.160 488,000 517,440 1.0603 1.096 1.075 1.096 1.055 1.188 476,545 1.0858 -2.73%
2015-07-29 0 1.100 1.080 1.100 1.000 1.160 276,000 288,240 1.0443 1.126 1.106 1.126 1.024 1.188 269,521 1.0695 1.85%
2015-07-28 0 1.080 1.020 1.140 1.000 1.190 2,020,000 2,148,440 1.0636 1.106 1.045 1.167 1.024 1.219 1,972,584 1.0892 1.89%
2015-07-27 0 1.060 1.020 1.060 0.950 1.160 1,572,000 1,600,440 1.0181 1.085 1.045 1.085 0.973 1.188 1,535,100 1.0426 -12.40%
2015-07-24 0 1.210 1.200 1.210 1.210 1.240 232,000 284,720 1.2272 1.239 1.229 1.239 1.239 1.270 226,554 1.2567 -3.20%
2015-07-23 0 1.250 1.210 1.250 1.200 1.320 986,000 1,222,500 1.2399 1.280 1.239 1.280 1.229 1.352 962,855 1.2697 -0.79%
2015-07-22 0 1.260 1.220 1.260 1.200 1.370 860,000 1,082,120 1.2583 1.290 1.249 1.290 1.229 1.403 839,813 1.2885 -2.33%
2015-07-21 0 1.290 1.250 1.290 1.190 1.370 752,000 944,920 1.2565 1.321 1.280 1.321 1.219 1.403 734,348 1.2867 8.40%
2015-07-20 0 1.190 1.170 1.200 1.160 1.200 156,000 184,760 1.1844 1.219 1.198 1.229 1.188 1.229 152,338 1.2128 2.59%
2015-07-17 0 1.160 1.160 1.200 1.160 1.200 256,000 301,600 1.1781 1.188 1.188 1.229 1.188 1.229 249,991 1.2064 2.65%
2015-07-16 0 1.130 1.130 1.160 1.130 1.180 1,232,000 1,412,680 1.1467 1.157 1.157 1.188 1.157 1.208 1,203,081 1.1742 -8.13%
2015-07-15 0 1.230 1.160 1.230 1.120 1.310 984,000 1,203,360 1.2229 1.260 1.188 1.260 1.147 1.341 960,902 1.2523 -3.15%
2015-07-14 0 1.270 1.240 1.270 1.230 1.330 1,132,000 1,449,320 1.2803 1.301 1.270 1.301 1.260 1.362 1,105,428 1.3111 -2.31%
2015-07-13 0 1.300 1.290 1.300 1.190 1.330 1,552,000 1,933,640 1.2459 1.331 1.321 1.331 1.219 1.362 1,515,569 1.2759 8.33%
2015-07-10 0 1.200 1.160 1.220 1.100 1.320 2,644,000 3,101,000 1.1728 1.229 1.188 1.249 1.126 1.352 2,581,936 1.2010 9.09%
2015-07-09 0 1.100 1.100 1.120 0.750 1.120 4,760,000 4,763,400 1.0007 1.126 1.126 1.147 0.768 1.147 4,648,267 1.0248 37.50%
2015-07-08 0 0.800 0.790 0.800 0.460 0.860 9,640,000 6,686,860 0.6937 0.819 0.809 0.819 0.471 0.881 9,413,717 0.7103 -15.79%
2015-07-07 0 0.950 0.950 0.980 0.800 1.280 4,114,000 3,950,200 0.9602 0.973 0.973 1.004 0.819 1.311 4,017,430 0.9833 -20.17%
2015-07-06 0 1.190 1.190 1.200 0.880 1.550 16,264,000 17,665,000 1.0861 1.219 1.219 1.229 0.901 1.587 15,882,229 1.1122 -21.19%
2015-07-03 0 1.510 1.460 1.510 1.300 1.630 2,788,000 4,124,440 1.4794 1.546 1.495 1.546 1.331 1.669 2,722,556 1.5149 -7.36%
2015-07-02 0 1.630 1.600 1.630 1.600 1.680 664,000 1,075,640 1.6199 1.669 1.638 1.669 1.638 1.720 648,414 1.6589 -2.40%
2015-06-30 0 1.670 1.600 1.710 1.570 1.740 2,128,000 3,498,240 1.6439 1.710 1.638 1.751 1.608 1.782 2,078,049 1.6834 4.37%
2015-06-29 0 1.600 1.580 1.600 1.590 1.900 4,556,000 7,623,080 1.6732 1.638 1.618 1.638 1.628 1.946 4,449,055 1.7134 -15.79%
2015-06-26 0 1.900 1.880 1.910 1.740 1.940 1,488,000 2,750,360 1.8484 1.946 1.925 1.956 1.782 1.987 1,453,072 1.8928 -2.06%
2015-06-25 0 1.940 1.930 1.940 1.740 2.000 3,384,000 6,356,320 1.8783 1.987 1.976 1.987 1.782 2.048 3,304,566 1.9235 12.14%
2015-06-24 0 1.730 1.720 1.740 1.700 1.790 368,000 632,320 1.7183 1.772 1.761 1.782 1.741 1.833 359,362 1.7596 0.00%
2015-06-23 0 1.730 1.720 1.730 1.660 1.750 892,000 1,531,040 1.7164 1.772 1.761 1.772 1.700 1.792 871,062 1.7577 5.49%
2015-06-22 0 1.640 1.610 1.640 1.600 1.680 276,000 455,640 1.6509 1.679 1.649 1.679 1.638 1.720 269,521 1.6906 -1.20%
2015-06-19 0 1.660 1.610 1.660 1.610 1.670 392,000 646,840 1.6501 1.700 1.649 1.700 1.649 1.710 382,798 1.6898 0.00%
2015-06-18 0 1.660 1.650 1.670 1.620 1.670 300,000 497,160 1.6572 1.700 1.690 1.710 1.659 1.710 292,958 1.6970 3.11%
2015-06-17 0 1.610 1.610 1.670 1.600 1.720 816,000 1,322,480 1.6207 1.649 1.649 1.710 1.638 1.761 796,846 1.6596 -4.73%
2015-06-16 0 1.690 1.670 1.690 1.680 1.760 380,000 645,240 1.6980 1.731 1.710 1.731 1.720 1.802 371,080 1.7388 -5.06%
2015-06-15 0 1.780 1.750 1.780 1.700 1.800 868,000 1,523,680 1.7554 1.823 1.792 1.823 1.741 1.843 847,625 1.7976 -1.11%
2015-06-12 0 1.800 1.750 1.800 1.670 1.810 1,112,000 1,937,400 1.7423 1.843 1.792 1.843 1.710 1.854 1,085,898 1.7841 2.27%
2015-06-11 0 1.760 1.680 1.770 1.680 1.770 916,000 1,582,440 1.7276 1.802 1.720 1.813 1.720 1.813 894,498 1.7691 2.33%
2015-06-10 0 1.720 1.680 1.730 1.650 1.950 4,792,000 8,493,440 1.7724 1.761 1.720 1.772 1.690 1.997 4,679,516 1.8150 -8.51%
2015-06-09 0 1.880 1.800 1.890 1.780 1.980 1,852,000 3,357,680 1.8130 1.925 1.843 1.935 1.823 2.028 1,808,527 1.8566 -1.05%
2015-06-08 0 1.900 1.840 1.900 1.680 1.910 1,988,000 3,621,080 1.8215 1.946 1.884 1.946 1.720 1.956 1,941,335 1.8653 0.00%
2015-06-05 0 1.900 1.850 1.900 1.880 1.950 692,000 1,327,360 1.9182 1.946 1.894 1.946 1.925 1.997 675,756 1.9643 -0.52%
2015-06-04 0 1.910 1.880 1.910 1.850 2.030 2,432,000 4,703,720 1.9341 1.956 1.925 1.956 1.894 2.079 2,374,913 1.9806 -4.98%
2015-06-03 0 2.010 2.000 2.010 2.000 2.040 2,780,000 5,620,560 2.0218 2.058 2.048 2.058 2.048 2.089 2,714,744 2.0704 0.00%
2015-06-02 0 2.010 2.000 2.040 2.000 2.040 1,228,000 2,478,640 2.0184 2.058 2.048 2.089 2.048 2.089 1,199,175 2.0670 -0.99%
2015-06-01 0 2.030 2.020 2.030 2.000 2.080 1,604,000 3,252,200 2.0276 2.079 2.069 2.079 2.048 2.130 1,566,349 2.0763 0.00%
2015-05-29 0 2.030 2.020 2.030 1.970 2.030 1,128,000 2,280,600 2.0218 2.079 2.069 2.079 2.017 2.079 1,101,522 2.0704 0.50%
2015-05-28 0 2.020 1.970 2.020 1.960 2.030 1,948,000 3,901,960 2.0031 2.069 2.017 2.069 2.007 2.079 1,902,274 2.0512 -0.49%
2015-05-27 0 2.030 2.020 2.030 1.960 2.040 4,392,000 8,815,960 2.0073 2.079 2.069 2.079 2.007 2.089 4,288,905 2.0555 2.53%
2015-05-26 0 1.980 1.950 1.980 1.920 2.050 2,004,000 3,938,280 1.9652 2.028 1.997 2.028 1.966 2.099 1,956,959 2.0124 3.13%
2015-05-22 0 1.920 1.900 1.930 1.900 2.050 3,684,000 7,339,920 1.9924 1.966 1.946 1.976 1.946 2.099 3,597,524 2.0403 -3.52%
2015-05-21 0 1.990 1.960 1.990 1.810 2.100 5,864,000 11,387,080 1.9419 2.038 2.007 2.038 1.854 2.150 5,726,352 1.9885 8.74%
2015-05-20 0 1.830 1.810 1.830 1.750 1.860 1,808,000 3,285,800 1.8174 1.874 1.854 1.874 1.792 1.905 1,765,560 1.8611 3.98%
2015-05-19 0 1.760 1.760 1.800 1.760 1.880 2,416,000 4,370,600 1.8090 1.802 1.802 1.843 1.802 1.925 2,359,288 1.8525 -1.12%
2015-05-18 0 1.780 1.750 1.780 1.720 1.800 6,844,000 12,171,120 1.7784 1.823 1.792 1.823 1.761 1.843 6,683,348 1.8211 6.59%
2015-05-15 0 1.670 1.670 1.700 1.660 1.730 308,000 516,360 1.6765 1.710 1.710 1.741 1.700 1.772 300,770 1.7168 -2.91%
2015-05-14 0 1.720 1.710 1.730 1.710 1.730 324,000 555,440 1.7143 1.761 1.751 1.772 1.751 1.772 316,395 1.7555 0.58%
2015-05-13 0 1.710 1.680 1.710 1.680 1.740 172,000 293,800 1.7081 1.751 1.720 1.751 1.720 1.782 167,963 1.7492 1.18%
2015-05-12 0 1.690 1.690 1.730 1.680 1.750 632,000 1,083,320 1.7141 1.731 1.731 1.772 1.720 1.792 617,165 1.7553 -0.59%
2015-05-11 0 1.700 1.680 1.700 1.680 1.720 148,000 252,720 1.7076 1.741 1.720 1.741 1.720 1.761 144,526 1.7486 0.59%
2015-05-08 0 1.690 1.660 1.700 1.600 1.770 960,000 1,621,600 1.6892 1.731 1.700 1.741 1.638 1.813 937,466 1.7298 -0.59%
2015-05-07 0 1.700 1.660 1.710 1.620 1.750 488,000 821,760 1.6839 1.741 1.700 1.751 1.659 1.792 476,545 1.7244 -1.16%
2015-05-06 0 1.720 1.700 1.720 1.720 1.750 280,000 484,520 1.7304 1.761 1.741 1.761 1.761 1.792 273,427 1.7720 -1.71%
2015-05-05 0 1.750 1.740 1.770 1.720 1.780 680,000 1,192,240 1.7533 1.792 1.782 1.813 1.761 1.823 664,038 1.7954 0.00%
2015-05-04 0 1.750 1.730 1.780 1.740 1.850 516,000 907,880 1.7595 1.792 1.772 1.823 1.782 1.894 503,888 1.8018 -3.31%
2015-04-30 0 1.810 1.760 1.810 1.730 1.810 1,292,000 2,288,840 1.7715 1.854 1.802 1.854 1.772 1.854 1,261,672 1.8141 4.02%
2015-04-29 0 1.740 1.740 1.760 1.720 1.800 1,280,000 2,254,920 1.7617 1.782 1.782 1.802 1.761 1.843 1,249,954 1.8040 -1.14%
2015-04-28 0 1.760 1.750 1.760 1.760 1.850 2,784,000 5,014,560 1.8012 1.802 1.792 1.802 1.802 1.894 2,718,650 1.8445 -3.83%
2015-04-27 0 1.830 1.820 1.830 1.780 1.900 51,444,000 82,627,560 1.6062 1.874 1.864 1.874 1.823 1.946 50,236,435 1.6448 0.00%
2015-04-24 0 1.830 1.820 1.830 1.730 1.880 2,420,000 4,428,080 1.8298 1.874 1.864 1.874 1.772 1.925 2,363,194 1.8738 -2.66%
2015-04-23 0 1.880 1.860 1.880 1.730 1.910 6,924,000 12,650,320 1.8270 1.925 1.905 1.925 1.772 1.956 6,761,470 1.8709 9.30%
2015-04-22 0 1.720 1.700 1.740 1.600 1.780 2,544,000 4,288,840 1.6859 1.761 1.741 1.782 1.638 1.823 2,484,284 1.7264 -1.71%
2015-04-21 0 1.750 1.730 1.780 1.730 1.850 4,488,000 8,057,000 1.7952 1.792 1.772 1.823 1.772 1.894 4,382,651 1.8384 -3.31%
2015-04-20 0 1.810 1.740 1.810 1.670 1.820 5,976,000 10,435,800 1.7463 1.854 1.782 1.854 1.710 1.864 5,835,723 1.7883 4.02%
2015-04-17 0 1.740 1.670 1.740 1.530 1.800 9,544,000 16,239,920 1.7016 1.782 1.710 1.782 1.567 1.843 9,319,970 1.7425 8.75%
2015-04-16 0 1.600 1.590 1.600 1.460 1.640 8,520,000 13,503,680 1.5849 1.638 1.628 1.638 1.495 1.679 8,320,007 1.6230 8.11%
2015-04-15 0 1.480 1.460 1.490 1.380 1.540 4,528,000 6,775,000 1.4962 1.516 1.495 1.526 1.413 1.577 4,421,713 1.5322 0.00%
2015-04-14 0 1.480 1.470 1.490 1.350 1.510 4,696,000 6,761,720 1.4399 1.516 1.505 1.526 1.382 1.546 4,585,769 1.4745 10.45%
2015-04-13 0 1.340 1.340 1.360 1.300 1.370 2,408,000 3,221,760 1.3379 1.372 1.372 1.393 1.331 1.403 2,351,476 1.3701 3.88%
2015-04-10 0 1.290 1.280 1.290 1.270 1.300 388,000 496,200 1.2789 1.321 1.311 1.321 1.301 1.331 378,892 1.3096 4.88%
2015-04-09 0 1.230 1.230 1.270 1.220 1.300 1,020,000 1,281,280 1.2562 1.260 1.260 1.301 1.249 1.331 996,057 1.2864 -5.38%
2015-04-08 0 1.300 1.290 1.300 1.290 1.320 592,000 770,000 1.3007 1.331 1.321 1.331 1.321 1.352 578,104 1.3319 1.56%
2015-04-02 0 1.280 1.270 1.280 1.240 1.280 236,000 300,640 1.2739 1.311 1.301 1.311 1.270 1.311 230,460 1.3045 0.79%
2015-04-01 0 1.270 1.260 1.280 1.260 1.290 520,000 663,160 1.2753 1.301 1.290 1.311 1.290 1.321 507,794 1.3060 0.00%
2015-03-31 0 1.270 1.270 1.280 1.270 1.300 904,000 1,164,720 1.2884 1.301 1.301 1.311 1.301 1.331 882,780 1.3194 -0.78%
2015-03-30 0 1.280 1.260 1.290 1.270 1.300 1,680,000 2,162,320 1.2871 1.311 1.290 1.321 1.301 1.331 1,640,565 1.3180 4.92%
2015-03-27 0 1.220 1.200 1.230 1.220 1.220 180,000 220,480 1.2249 1.249 1.229 1.260 1.249 1.249 175,775 1.2543 0.83%
2015-03-26 0 1.210 1.210 1.240 1.180 1.240 296,000 359,640 1.2150 1.239 1.239 1.270 1.208 1.270 289,052 1.2442 -2.42%
2015-03-25 0 1.240 1.200 1.240 1.190 1.240 468,000 570,680 1.2194 1.270 1.229 1.270 1.219 1.270 457,014 1.2487 3.33%
2015-03-24 0 1.200 1.190 1.200 1.180 1.220 160,000 191,520 1.1970 1.229 1.219 1.229 1.208 1.249 156,244 1.2258 0.84%
2015-03-23 0 1.190 1.190 1.220 - - 108,000 130,680 1.2100 1.219 1.219 1.249 - - 105,465 1.2391 0.00%
2015-03-20 0 1.190 1.180 1.200 1.170 1.190 276,000 326,800 1.1841 1.219 1.208 1.229 1.198 1.219 269,521 1.2125 0.00%
2015-03-19 0 1.190 1.190 1.210 1.190 1.210 124,000 148,320 1.1961 1.219 1.219 1.239 1.219 1.239 121,089 1.2249 -2.46%
2015-03-18 0 1.220 1.190 1.230 1.190 1.220 156,000 189,120 1.2123 1.249 1.219 1.260 1.219 1.249 152,338 1.2414 -0.81%
2015-03-17 0 1.230 1.200 1.230 1.160 1.230 396,000 468,440 1.1829 1.260 1.229 1.260 1.188 1.260 386,705 1.2114 2.50%
2015-03-16 0 1.200 1.180 1.200 1.180 1.210 192,000 229,960 1.1977 1.229 1.208 1.229 1.208 1.239 187,493 1.2265 -2.44%
2015-03-13 0 1.230 1.190 1.240 1.190 1.250 140,000 170,000 1.2143 1.260 1.219 1.270 1.219 1.280 136,714 1.2435 3.36%
2015-03-12 0 1.190 1.190 1.250 1.190 1.250 120,000 148,480 1.2373 1.219 1.219 1.280 1.219 1.280 117,183 1.2671 -4.03%
2015-03-11 0 1.240 1.190 1.240 1.180 1.250 364,000 435,120 1.1954 1.270 1.219 1.270 1.208 1.280 355,456 1.2241 1.64%
2015-03-10 0 1.220 1.210 1.230 1.220 1.290 328,000 404,800 1.2341 1.249 1.239 1.260 1.249 1.321 320,301 1.2638 -3.94%
2015-03-09 0 1.270 1.240 1.270 1.240 1.270 704,000 881,080 1.2515 1.301 1.270 1.301 1.270 1.301 687,475 1.2816 2.42%
2015-03-06 0 1.240 1.230 1.250 1.230 1.250 908,000 1,132,160 1.2469 1.270 1.260 1.280 1.260 1.280 886,686 1.2768 -2.36%
2015-03-05 0 1.270 1.230 1.270 1.130 1.310 2,256,000 2,783,120 1.2337 1.301 1.260 1.301 1.157 1.341 2,203,044 1.2633 4.96%
2015-03-04 0 1.210 1.190 1.210 1.150 1.250 2,540,000 3,067,920 1.2078 1.239 1.219 1.239 1.178 1.280 2,480,378 1.2369 -0.82%
2015-03-03 0 1.220 1.220 1.230 1.220 1.340 2,232,000 2,841,040 1.2729 1.249 1.249 1.260 1.249 1.372 2,179,607 1.3035 -7.79%
2015-03-02 0 1.340 1.320 1.340 1.310 1.340 1,620,000 2,138,760 1.3202 1.355 1.335 1.355 1.324 1.355 1,602,301 1.3348 0.75%
2015-02-27 0 1.330 1.320 1.330 1.300 1.350 2,536,000 3,377,800 1.3319 1.345 1.335 1.345 1.314 1.365 2,508,293 1.3467 -0.75%
2015-02-26 0 1.340 1.310 1.340 1.300 1.340 752,000 998,160 1.3273 1.355 1.324 1.355 1.314 1.355 743,784 1.3420 1.52%
2015-02-25 0 1.320 1.300 1.320 1.300 1.360 1,016,000 1,349,920 1.3287 1.335 1.314 1.335 1.314 1.375 1,004,900 1.3433 -0.75%
2015-02-24 0 1.330 1.320 1.330 1.290 1.390 3,459,500 4,665,300 1.3485 1.345 1.335 1.345 1.304 1.405 3,421,703 1.3634 -1.48%
2015-02-23 0 1.350 1.340 1.350 1.240 1.350 5,168,000 6,744,960 1.3051 1.365 1.355 1.365 1.254 1.365 5,111,537 1.3196 7.14%
2015-02-18 0 1.260 1.220 1.260 1.180 1.260 1,348,000 1,646,720 1.2216 1.274 1.233 1.274 1.193 1.274 1,333,273 1.2351 3.28%
2015-02-17 0 1.220 1.200 1.230 1.180 1.240 3,116,000 3,777,040 1.2121 1.233 1.213 1.244 1.193 1.254 3,081,956 1.2255 0.83%
2015-02-16 0 1.210 1.190 1.220 1.170 1.240 2,308,000 2,765,720 1.1983 1.223 1.203 1.233 1.183 1.254 2,282,784 1.2116 -2.42%
2015-02-13 0 1.240 1.200 1.240 1.200 1.240 1,588,000 1,934,120 1.2180 1.254 1.213 1.254 1.213 1.254 1,570,650 1.2314 -0.80%
2015-02-12 0 1.250 1.220 1.250 1.200 1.260 1,748,000 2,141,560 1.2251 1.264 1.233 1.264 1.213 1.274 1,728,902 1.2387 -0.79%
2015-02-11 0 1.260 1.240 1.260 1.200 1.320 11,244,000 14,242,640 1.2667 1.274 1.254 1.274 1.213 1.335 11,121,155 1.2807 0.80%
2015-02-10 0 1.250 1.240 1.250 1.060 1.270 11,528,000 13,632,880 1.1826 1.264 1.254 1.264 1.072 1.284 11,402,052 1.1957 15.74%
2015-02-09 0 1.080 1.070 1.080 1.050 1.080 2,364,000 2,515,680 1.0642 1.092 1.082 1.092 1.062 1.092 2,338,172 1.0759 0.93%
2015-02-06 0 1.070 1.060 1.080 1.060 1.070 276,000 294,680 1.0677 1.082 1.072 1.092 1.072 1.082 272,985 1.0795 0.94%
2015-02-05 0 1.060 1.060 1.080 1.060 1.090 1,200,000 1,291,080 1.0759 1.072 1.072 1.092 1.072 1.102 1,186,889 1.0878 -1.85%
2015-02-04 0 1.080 1.060 1.080 1.050 1.080 2,104,000 2,255,920 1.0722 1.092 1.072 1.092 1.062 1.092 2,081,013 1.0840 0.00%
2015-02-03 0 1.080 1.060 1.080 1.050 1.080 1,332,000 1,422,480 1.0679 1.092 1.072 1.092 1.062 1.092 1,317,447 1.0797 0.00%
2015-02-02 0 1.080 1.050 1.080 1.020 1.080 1,536,000 1,615,360 1.0517 1.092 1.062 1.092 1.031 1.092 1,519,219 1.0633 1.89%
2015-01-30 0 1.060 1.040 1.060 1.040 1.060 1,692,000 1,775,440 1.0493 1.072 1.051 1.072 1.051 1.072 1,673,514 1.0609 -0.93%
2015-01-29 0 1.070 1.060 1.080 1.040 1.080 1,496,000 1,572,760 1.0513 1.082 1.072 1.092 1.051 1.092 1,479,656 1.0629 -0.93%
2015-01-28 0 1.080 1.060 1.080 1.060 1.090 2,448,000 2,619,200 1.0699 1.092 1.072 1.092 1.072 1.102 2,421,255 1.0818 0.00%
2015-01-27 0 1.080 1.050 1.080 1.030 1.090 4,044,000 4,292,800 1.0615 1.092 1.062 1.092 1.041 1.102 3,999,818 1.0732 0.93%
2015-01-26 0 1.070 1.050 1.070 0.980 1.070 3,740,000 3,898,600 1.0424 1.082 1.062 1.082 0.991 1.082 3,699,139 1.0539 4.90%
2015-01-23 0 1.020 1.010 1.020 0.970 1.020 1,428,000 1,432,400 1.0031 1.031 1.021 1.031 0.981 1.031 1,412,398 1.0142 0.00%
2015-01-22 0 1.020 1.000 1.020 0.960 1.020 2,420,000 2,400,320 0.9919 1.031 1.011 1.031 0.971 1.031 2,393,560 1.0028 4.08%
2015-01-21 0 0.980 0.950 0.980 0.950 0.980 1,896,000 1,830,760 0.9656 0.991 0.960 0.991 0.960 0.991 1,875,285 0.9763 0.00%
2015-01-20 0 0.980 0.970 0.980 0.950 0.980 3,124,000 3,000,680 0.9605 0.991 0.981 0.991 0.960 0.991 3,089,869 0.9711 3.16%
2015-01-19 0 0.950 0.920 0.950 0.920 0.950 1,836,000 1,724,240 0.9391 0.960 0.930 0.960 0.930 0.960 1,815,941 0.9495 0.00%
2015-01-16 0 0.950 0.930 0.950 0.930 0.960 2,480,000 2,338,960 0.9431 0.960 0.940 0.960 0.940 0.971 2,452,905 0.9535 1.06%
2015-01-15 0 0.940 0.930 0.950 0.920 0.950 2,324,000 2,166,120 0.9321 0.950 0.940 0.960 0.930 0.960 2,298,609 0.9424 -1.05%
2015-01-14 0 0.950 0.930 0.950 0.920 0.970 1,752,000 1,645,840 0.9394 0.960 0.940 0.960 0.930 0.981 1,732,859 0.9498 -1.04%
2015-01-13 0 0.960 0.960 0.970 0.940 0.980 1,796,000 1,707,960 0.9510 0.971 0.971 0.981 0.950 0.991 1,776,378 0.9615 4.35%
2015-01-12 0 0.920 0.920 0.930 0.890 0.940 2,576,000 2,344,760 0.9102 0.930 0.930 0.940 0.900 0.950 2,547,856 0.9203 2.22%
2015-01-09 0 0.900 0.890 0.900 0.880 0.900 2,016,000 1,792,640 0.8892 0.910 0.900 0.910 0.890 0.910 1,993,974 0.8990 2.27%
2015-01-08 0 0.880 0.860 0.880 0.870 0.880 2,076,000 1,817,240 0.8754 0.890 0.869 0.890 0.880 0.890 2,053,319 0.8850 1.15%
2015-01-07 0 0.870 0.860 0.870 0.860 0.900 3,220,000 2,828,040 0.8783 0.880 0.869 0.880 0.869 0.910 3,184,820 0.8880 2.35%
2015-01-06 0 0.850 0.820 0.860 0.830 0.890 2,016,000 1,755,840 0.8710 0.859 0.829 0.869 0.839 0.900 1,993,974 0.8806 -2.30%
2015-01-05 0 0.870 0.840 0.870 0.850 0.890 1,180,000 1,018,120 0.8628 0.880 0.849 0.880 0.859 0.900 1,167,108 0.8723 -1.14%
2015-01-02 0 0.880 0.850 0.880 0.850 0.880 2,460,000 2,136,480 0.8685 0.890 0.859 0.890 0.859 0.890 2,433,123 0.8781 0.00%
2014-12-31 0 0.880 0.870 0.880 0.870 0.890 2,236,000 1,963,760 0.8782 0.890 0.880 0.890 0.880 0.900 2,211,571 0.8879 1.15%
2014-12-30 0 0.870 0.870 0.880 0.870 0.880 1,984,000 1,727,480 0.8707 0.880 0.880 0.890 0.880 0.890 1,962,324 0.8803 1.16%
2014-12-29 0 0.860 0.860 0.880 0.860 0.890 2,052,000 1,810,400 0.8823 0.869 0.869 0.890 0.869 0.900 2,029,581 0.8920 -1.15%
2014-12-24 0 0.870 0.860 0.880 0.870 0.880 1,964,000 1,712,920 0.8722 0.880 0.869 0.890 0.880 0.890 1,942,542 0.8818 0.00%
2014-12-23 0 0.870 0.870 0.880 0.870 0.890 1,716,000 1,499,600 0.8739 0.880 0.880 0.890 0.880 0.900 1,697,252 0.8835 0.00%
2014-12-22 0 0.870 0.870 0.880 0.870 0.890 1,748,000 1,543,360 0.8829 0.880 0.880 0.890 0.880 0.900 1,728,902 0.8927 -1.14%
2014-12-19 0 0.880 0.870 0.880 0.870 0.890 1,964,000 1,735,840 0.8838 0.890 0.880 0.890 0.880 0.900 1,942,542 0.8936 1.15%
2014-12-18 0 0.870 0.870 0.890 0.870 0.890 1,852,000 1,631,600 0.8810 0.880 0.880 0.900 0.880 0.900 1,831,766 0.8907 -1.14%
2014-12-17 0 0.880 0.870 0.880 0.870 0.890 2,024,000 1,778,040 0.8785 0.890 0.880 0.890 0.880 0.900 2,001,887 0.8882 0.00%
2014-12-16 0 0.880 0.850 0.880 0.860 0.880 1,956,000 1,704,040 0.8712 0.890 0.859 0.890 0.869 0.890 1,934,630 0.8808 3.53%
2014-12-15 0 0.850 0.840 0.850 0.840 0.880 1,776,000 1,525,280 0.8588 0.859 0.849 0.859 0.849 0.890 1,756,596 0.8683 -1.16%
2014-12-12 0 0.860 0.850 0.880 0.830 0.880 1,860,000 1,601,240 0.8609 0.869 0.859 0.890 0.839 0.890 1,839,679 0.8704 -1.15%
2014-12-11 0 0.870 0.850 0.870 0.850 0.890 1,736,000 1,507,040 0.8681 0.880 0.859 0.880 0.859 0.900 1,717,033 0.8777 0.00%
2014-12-10 0 0.870 0.860 0.890 0.860 0.890 1,848,000 1,615,560 0.8742 0.880 0.869 0.900 0.869 0.900 1,827,810 0.8839 -2.25%
2014-12-09 0 0.890 0.870 0.890 0.880 0.920 1,828,000 1,618,840 0.8856 0.900 0.880 0.900 0.890 0.930 1,808,028 0.8954 -3.26%
2014-12-08 0 0.920 0.900 0.920 0.890 0.920 1,892,000 1,713,560 0.9057 0.930 0.910 0.930 0.900 0.930 1,871,329 0.9157 2.22%
2014-12-05 0 0.900 0.900 0.910 0.870 0.920 2,036,000 1,798,240 0.8832 0.910 0.910 0.920 0.880 0.930 2,013,756 0.8930 3.45%
2014-12-04 0 0.870 0.850 0.870 0.840 0.900 332,000 284,760 0.8577 0.880 0.859 0.880 0.849 0.910 328,373 0.8672 -3.33%
2014-12-03 0 0.900 0.860 0.900 0.840 0.910 900,000 778,160 0.8646 0.910 0.869 0.910 0.849 0.920 890,167 0.8742 -1.10%
2014-12-02 0 0.910 0.880 0.920 0.910 0.910 600,000 546,000 0.9100 0.920 0.890 0.930 0.920 0.920 593,445 0.9201 -1.09%
2014-12-01 0 0.920 0.870 0.920 0.860 0.920 484,000 424,240 0.8765 0.930 0.880 0.930 0.869 0.930 478,712 0.8862 0.00%
2014-11-28 0 0.920 0.880 0.920 0.920 0.920 124,000 114,080 0.9200 0.930 0.890 0.930 0.930 0.930 122,645 0.9302 2.22%
2014-11-27 0 0.900 0.880 0.920 0.900 0.900 96,000 86,400 0.9000 0.910 0.890 0.930 0.910 0.910 94,951 0.9099 -2.17%
2014-11-26 0 0.920 0.880 0.930 - - 728,000 669,760 0.9200 0.930 0.890 0.940 - - 720,046 0.9302 0.00%
2014-11-25 0 0.920 0.880 0.930 0.920 0.920 628,000 577,760 0.9200 0.930 0.890 0.940 0.930 0.930 621,139 0.9302 1.10%
2014-11-24 0 0.910 0.890 0.920 - - 644,000 586,040 0.9100 0.920 0.900 0.930 - - 636,964 0.9201 0.00%
2014-11-21 0 0.910 0.880 0.910 0.880 0.910 160,000 145,480 0.9093 0.920 0.890 0.920 0.890 0.920 158,252 0.9193 0.00%
2014-11-20 0 0.910 0.860 0.910 0.920 0.930 476,000 438,160 0.9205 0.920 0.869 0.920 0.930 0.940 470,799 0.9307 0.00%
2014-11-19 0 0.910 0.870 0.910 0.910 0.910 52,000 47,320 0.9100 0.920 0.880 0.920 0.920 0.920 51,432 0.9201 0.00%
2014-11-18 0 0.910 0.880 0.910 0.880 0.930 388,000 349,800 0.9015 0.920 0.890 0.920 0.890 0.940 383,761 0.9115 -1.09%
2014-11-17 0 0.920 0.880 0.920 0.910 0.920 256,000 234,520 0.9161 0.930 0.890 0.930 0.920 0.930 253,203 0.9262 1.10%
2014-11-14 0 0.910 0.860 0.910 0.880 0.910 532,000 478,760 0.8999 0.920 0.869 0.920 0.890 0.920 526,188 0.9099 0.00%
2014-11-13 0 0.910 0.900 0.910 0.890 0.920 696,000 627,440 0.9015 0.920 0.910 0.920 0.900 0.930 688,396 0.9115 3.41%
2014-11-12 0 0.880 0.860 0.880 0.900 0.900 128,000 115,200 0.9000 0.890 0.869 0.890 0.910 0.910 126,602 0.9099 0.00%
2014-11-11 0 0.880 0.850 0.880 0.900 0.900 132,000 114,960 0.8709 0.890 0.859 0.890 0.910 0.910 130,558 0.8805 1.15%
2014-11-10 0 0.870 0.850 0.870 0.850 0.870 276,000 239,720 0.8686 0.880 0.859 0.880 0.859 0.880 272,985 0.8781 1.16%
2014-11-07 0 0.860 0.830 0.840 0.830 0.890 508,000 434,120 0.8546 0.869 0.839 0.849 0.839 0.900 502,450 0.8640 -4.44%
2014-11-06 0 0.900 0.850 0.900 0.850 0.900 68,000 58,000 0.8529 0.910 0.859 0.910 0.859 0.910 67,257 0.8624 3.45%
2014-11-05 0 0.870 0.870 0.890 0.870 0.890 384,000 334,160 0.8702 0.880 0.880 0.900 0.880 0.900 379,805 0.8798 0.00%
2014-11-04 0 0.870 0.840 0.870 0.850 0.900 96,000 82,520 0.8596 0.880 0.849 0.880 0.859 0.910 94,951 0.8691 -2.25%
2014-11-03 0 0.890 0.860 0.890 0.890 0.890 156,000 138,840 0.8900 0.900 0.869 0.900 0.900 0.900 154,296 0.8998 4.71%
2014-10-31 0 0.850 0.850 0.860 0.840 0.890 576,000 487,680 0.8467 0.859 0.859 0.869 0.849 0.900 569,707 0.8560 1.19%
2014-10-30 0 0.840 0.800 0.840 0.840 0.850 512,000 430,120 0.8401 0.849 0.809 0.849 0.849 0.859 506,406 0.8494 2.44%
2014-10-29 0 0.820 0.780 0.820 0.800 0.820 244,000 197,280 0.8085 0.829 0.789 0.829 0.809 0.829 241,334 0.8175 0.00%
2014-10-28 0 0.820 0.800 0.820 0.800 0.840 416,000 342,120 0.8224 0.829 0.809 0.829 0.809 0.849 411,455 0.8315 0.00%
2014-10-27 0 0.820 0.750 0.820 0.800 0.820 184,000 149,720 0.8137 0.829 0.758 0.829 0.809 0.829 181,990 0.8227 2.50%
2014-10-24 0 0.800 0.780 0.800 - - 100,000 80,000 0.8000 0.809 0.789 0.809 - - 98,907 0.8088 -2.44%
2014-10-23 0 0.820 0.770 0.820 0.760 0.820 108,000 82,480 0.7637 0.829 0.779 0.829 0.768 0.829 106,820 0.7721 5.13%
2014-10-22 0 0.780 0.780 0.830 0.780 0.800 264,000 210,320 0.7967 0.789 0.789 0.839 0.789 0.809 261,116 0.8055 0.00%
2014-10-21 0 0.780 0.760 0.800 0.760 0.800 220,000 170,680 0.7758 0.789 0.768 0.809 0.768 0.809 217,596 0.7844 -3.70%
2014-10-20 0 0.810 0.770 0.820 0.800 0.810 112,000 90,280 0.8061 0.819 0.779 0.829 0.809 0.819 110,776 0.8150 -1.22%
2014-10-17 0 0.820 0.810 0.820 0.800 0.850 232,000 190,640 0.8217 0.829 0.819 0.829 0.809 0.859 229,465 0.8308 0.00%
2014-10-16 0 0.820 0.810 0.820 0.820 0.850 824,000 687,880 0.8348 0.829 0.819 0.829 0.829 0.859 814,997 0.8440 -1.20%
2014-10-15 0 0.830 0.790 0.830 - - 16,000 13,440 0.8400 0.839 0.799 0.839 - - 15,825 0.8493 -2.35%
2014-10-14 0 0.850 0.840 0.850 0.850 0.860 52,000 44,600 0.8577 0.859 0.849 0.859 0.859 0.869 51,432 0.8672 0.00%
2014-10-13 0 0.850 0.840 0.850 0.840 0.860 220,000 186,800 0.8491 0.859 0.849 0.859 0.849 0.869 217,596 0.8585 1.19%
2014-10-10 0 0.840 0.830 0.840 0.840 0.850 156,000 131,560 0.8433 0.849 0.839 0.849 0.849 0.859 154,296 0.8526 -3.45%
2014-10-09 0 0.870 0.860 0.870 0.850 0.870 60,000 51,840 0.8640 0.880 0.869 0.880 0.859 0.880 59,344 0.8735 0.00%
2014-10-08 0 0.870 0.820 0.870 0.850 0.870 292,000 249,560 0.8547 0.880 0.829 0.880 0.859 0.880 288,810 0.8641 0.00%
2014-10-07 0 0.870 0.840 0.870 0.850 0.890 192,000 164,160 0.8550 0.880 0.849 0.880 0.859 0.900 189,902 0.8644 -1.14%
2014-10-06 0 0.880 0.840 0.880 0.880 0.880 164,000 144,320 0.8800 0.890 0.849 0.890 0.890 0.890 162,208 0.8897 0.00%
2014-10-03 0 0.880 0.750 0.880 0.860 0.880 20,000 17,280 0.8640 0.890 0.758 0.890 0.869 0.890 19,781 0.8735 2.33%
2014-09-30 0 0.860 0.850 0.860 0.860 0.860 84,000 72,240 0.8600 0.869 0.859 0.869 0.869 0.869 83,082 0.8695 -1.15%
2014-09-29 0 0.870 0.840 0.870 0.870 0.870 120,000 104,400 0.8700 0.880 0.849 0.880 0.880 0.880 118,689 0.8796 -3.33%
2014-09-26 0 0.900 0.850 0.900 0.900 0.900 76,000 68,400 0.9000 0.910 0.859 0.910 0.910 0.910 75,170 0.9099 0.00%
2014-09-25 0 0.900 0.870 0.900 0.900 0.900 84,000 75,600 0.9000 0.910 0.880 0.910 0.910 0.910 83,082 0.9099 0.00%
2014-09-24 0 0.900 0.890 0.910 0.900 0.910 1,036,000 932,560 0.9002 0.910 0.900 0.920 0.910 0.920 1,024,681 0.9101 1.12%
2014-09-23 0 0.890 0.840 0.890 0.890 0.890 880,000 783,200 0.8900 0.900 0.849 0.900 0.900 0.900 870,386 0.8998 1.14%
2014-09-22 0 0.880 0.870 0.880 0.880 0.880 1,288,000 1,133,440 0.8800 0.890 0.880 0.890 0.890 0.890 1,273,928 0.8897 0.00%
2014-09-19 0 0.880 0.860 0.880 0.860 0.890 1,188,000 1,044,640 0.8793 0.890 0.869 0.890 0.869 0.900 1,175,021 0.8890 0.00%
2014-09-18 0 0.880 0.860 0.880 0.880 0.880 120,000 105,600 0.8800 0.890 0.869 0.890 0.890 0.890 118,689 0.8897 -1.12%
2014-09-17 0 0.890 0.860 0.890 0.890 0.900 168,000 149,560 0.8902 0.900 0.869 0.900 0.900 0.910 166,165 0.9001 0.00%
2014-09-16 0 0.890 0.860 0.890 0.870 0.890 28,000 24,680 0.8814 0.900 0.869 0.900 0.880 0.900 27,694 0.8912 2.30%
2014-09-15 0 0.870 0.840 0.870 0.860 0.880 768,000 666,000 0.8672 0.880 0.849 0.880 0.869 0.890 759,609 0.8768 0.00%
2014-09-12 0 0.870 0.860 0.900 0.860 0.900 44,000 39,040 0.8873 0.880 0.869 0.910 0.869 0.910 43,519 0.8971 -3.33%
2014-09-11 0 0.900 0.870 0.900 0.840 0.900 28,000 24,520 0.8757 0.910 0.880 0.910 0.849 0.910 27,694 0.8854 3.45%
2014-09-10 0 0.870 0.860 0.870 0.880 0.920 76,000 68,160 0.8968 0.880 0.869 0.880 0.890 0.930 75,170 0.9067 -3.33%
2014-09-08 0 0.900 0.840 0.900 0.900 0.900 136,000 122,400 0.9000 0.910 0.849 0.910 0.910 0.910 134,514 0.9099 7.14%
2014-09-05 0 0.840 0.830 0.840 0.840 0.880 1,372,000 1,180,840 0.8607 0.849 0.839 0.849 0.849 0.890 1,357,010 0.8702 -1.18%
2014-09-04 0 0.850 0.810 0.850 0.810 0.860 1,152,000 963,680 0.8365 0.859 0.819 0.859 0.819 0.869 1,139,414 0.8458 -1.16%
2014-09-03 0 0.860 0.840 0.860 0.860 0.870 756,000 654,320 0.8655 0.869 0.849 0.869 0.869 0.880 747,740 0.8751 0.00%
2014-09-02 0 0.860 0.840 0.860 0.840 0.860 616,000 521,320 0.8463 0.869 0.849 0.869 0.849 0.869 609,270 0.8556 0.00%
2014-09-01 0 0.860 0.840 0.860 0.830 0.900 1,028,000 869,400 0.8457 0.869 0.849 0.869 0.839 0.910 1,016,769 0.8551 -2.27%
2014-08-29 0 0.880 0.880 0.910 0.870 0.920 808,000 711,400 0.8804 0.890 0.890 0.920 0.880 0.930 799,172 0.8902 -4.35%
2014-08-28 0 0.920 0.880 0.920 0.870 0.940 708,000 638,240 0.9015 0.930 0.890 0.930 0.880 0.950 700,265 0.9114 -2.13%
2014-08-27 0 0.940 0.910 0.940 0.910 0.940 276,000 253,360 0.9180 0.950 0.920 0.950 0.920 0.950 272,985 0.9281 -1.05%
2014-08-26 0 0.950 0.940 0.950 0.930 0.970 480,000 451,520 0.9407 0.960 0.950 0.960 0.940 0.981 474,756 0.9511 -1.04%
2014-08-25 0 0.960 0.940 0.960 0.930 0.970 176,000 167,240 0.9502 0.971 0.950 0.971 0.940 0.981 174,077 0.9607 1.05%
2014-08-22 0 0.950 0.920 0.950 0.930 0.960 696,000 658,760 0.9465 0.960 0.930 0.960 0.940 0.971 688,396 0.9569 1.06%
2014-08-21 0 0.940 0.920 0.940 0.930 0.960 196,000 185,240 0.9451 0.950 0.930 0.950 0.940 0.971 193,859 0.9555 -1.05%
2014-08-20 0 0.950 0.910 0.950 0.900 0.950 1,152,000 1,059,160 0.9194 0.960 0.920 0.960 0.910 0.960 1,139,414 0.9296 4.40%
2014-08-19 0 0.910 0.890 0.910 0.900 0.920 460,000 418,760 0.9103 0.920 0.900 0.920 0.910 0.930 454,974 0.9204 2.25%
2014-08-18 0 0.890 0.860 0.890 0.880 0.890 140,000 124,520 0.8894 0.900 0.869 0.900 0.890 0.900 138,470 0.8993 0.00%
2014-08-15 0 0.890 0.860 0.890 0.890 0.890 16,000 14,240 0.8900 0.900 0.869 0.900 0.900 0.900 15,825 0.8998 1.14%
2014-08-14 0 0.880 0.860 0.880 0.850 0.890 388,000 339,120 0.8740 0.890 0.869 0.890 0.859 0.900 383,761 0.8837 1.15%
2014-08-13 0 0.870 0.870 0.890 0.870 0.890 296,000 259,040 0.8751 0.880 0.880 0.900 0.880 0.900 292,766 0.8848 -1.14%
2014-08-12 0 0.880 0.850 0.880 0.860 0.880 292,000 255,120 0.8737 0.890 0.859 0.890 0.869 0.890 288,810 0.8833 0.00%
2014-08-11 0 0.880 0.850 0.890 0.860 0.880 472,000 409,400 0.8674 0.890 0.859 0.900 0.869 0.890 466,843 0.8770 3.53%
2014-08-08 0 0.850 0.810 0.850 0.850 0.850 140,000 119,000 0.8500 0.859 0.819 0.859 0.859 0.859 138,470 0.8594 2.41%
2014-08-07 0 0.830 0.820 0.830 0.820 0.840 240,000 198,160 0.8257 0.839 0.829 0.839 0.829 0.849 237,378 0.8348 -2.35%
2014-08-06 0 0.850 0.850 0.860 0.810 0.860 580,000 479,800 0.8272 0.859 0.859 0.869 0.819 0.869 573,663 0.8364 3.66%
2014-08-05 0 0.820 0.810 0.830 0.810 0.840 256,000 211,000 0.8242 0.829 0.819 0.839 0.819 0.849 253,203 0.8333 -1.20%
2014-08-04 0 0.830 0.800 0.830 0.770 0.830 624,000 495,160 0.7935 0.839 0.809 0.839 0.779 0.839 617,183 0.8023 2.47%
2014-08-01 0 0.810 0.780 0.810 0.820 0.820 64,000 52,480 0.8200 0.819 0.789 0.819 0.829 0.829 63,301 0.8291 -1.22%
2014-07-31 0 0.820 0.800 0.820 0.780 0.830 200,000 159,600 0.7980 0.829 0.809 0.829 0.789 0.839 197,815 0.8068 1.23%
2014-07-30 0 0.810 0.780 0.810 0.780 0.900 2,276,000 1,849,520 0.8126 0.819 0.789 0.819 0.789 0.910 2,251,134 0.8216 -7.95%
2014-07-29 0 0.880 0.870 0.880 0.880 0.920 204,000 185,400 0.9088 0.890 0.880 0.890 0.890 0.930 201,771 0.9189 -1.12%
2014-07-28 0 0.890 0.860 0.890 0.880 0.890 192,000 170,840 0.8898 0.900 0.869 0.900 0.890 0.900 189,902 0.8996 -1.11%
2014-07-25 0 0.900 0.850 0.900 0.900 0.900 56,000 50,400 0.9000 0.910 0.859 0.910 0.910 0.910 55,388 0.9099 3.45%
2014-07-24 0 0.870 0.840 0.890 0.870 0.890 112,000 97,680 0.8721 0.880 0.849 0.900 0.880 0.900 110,776 0.8818 -2.25%
2014-07-23 0 0.890 0.840 0.890 0.820 0.900 1,592,000 1,369,040 0.8599 0.900 0.849 0.900 0.829 0.910 1,574,607 0.8694 1.14%
2014-07-22 0 0.880 0.860 0.880 0.850 0.900 196,000 172,960 0.8824 0.890 0.869 0.890 0.859 0.910 193,859 0.8922 0.00%
2014-07-21 0 0.880 0.880 0.900 0.880 0.970 208,000 186,680 0.8975 0.890 0.890 0.910 0.890 0.981 205,728 0.9074 -3.30%
2014-07-18 0 0.910 0.890 0.920 0.880 0.950 2,260,000 2,053,680 0.9087 0.920 0.900 0.930 0.890 0.960 2,235,309 0.9187 -4.21%
2014-07-17 0 0.950 0.940 0.970 0.940 0.980 260,000 248,160 0.9545 0.960 0.950 0.981 0.950 0.991 257,159 0.9650 -3.06%
2014-07-16 0 0.980 0.950 0.990 0.950 1.000 1,080,000 1,051,200 0.9733 0.991 0.960 1.001 0.960 1.011 1,068,201 0.9841 -2.00%
2014-07-15 0 1.000 0.990 1.000 0.980 1.010 454,000 449,120 0.9893 1.011 1.001 1.011 0.991 1.021 449,040 1.0002 0.00%
2014-07-14 0 1.000 0.980 1.000 0.980 1.020 480,000 474,560 0.9887 1.011 0.991 1.011 0.991 1.031 474,756 0.9996 4.17%
2014-07-11 0 0.960 0.960 0.980 0.950 1.010 2,428,000 2,390,640 0.9846 0.971 0.971 0.991 0.960 1.021 2,401,473 0.9955 -3.03%
2014-07-10 0 0.990 0.990 1.000 0.990 1.010 536,000 533,520 0.9954 1.001 1.001 1.011 1.001 1.021 530,144 1.0064 -2.94%
2014-07-09 0 1.020 1.000 1.020 0.990 1.020 792,000 793,440 1.0018 1.031 1.011 1.031 1.001 1.031 783,347 1.0129 0.99%
2014-07-08 0 1.010 1.010 1.020 1.000 1.030 488,000 492,560 1.0093 1.021 1.021 1.031 1.011 1.041 482,668 1.0205 -2.88%
2014-07-07 0 1.040 1.030 1.040 1.020 1.060 972,000 1,006,920 1.0359 1.051 1.041 1.051 1.031 1.072 961,380 1.0474 0.00%
2014-07-04 0 1.040 1.040 1.050 1.010 1.060 1,952,000 2,040,800 1.0455 1.051 1.051 1.062 1.021 1.072 1,930,674 1.0570 2.97%
2014-07-03 0 1.010 1.010 1.030 1.000 1.050 3,684,000 3,803,480 1.0324 1.021 1.021 1.041 1.011 1.062 3,643,751 1.0438 -0.98%
2014-07-02 0 1.020 1.010 1.020 0.900 1.020 5,224,000 5,081,320 0.9727 1.031 1.021 1.031 0.910 1.031 5,166,926 0.9834 10.87%
2014-06-30 0 0.920 0.900 0.920 0.900 0.930 996,000 909,320 0.9130 0.930 0.910 0.930 0.910 0.940 985,118 0.9231 2.22%
2014-06-27 0 0.900 0.890 0.910 0.900 0.930 1,316,000 1,205,880 0.9163 0.910 0.900 0.920 0.910 0.940 1,301,622 0.9264 0.00%
2014-06-26 0 0.900 0.890 0.900 0.900 0.900 148,000 133,200 0.9000 0.910 0.900 0.910 0.910 0.910 146,383 0.9099 -1.10%
2014-06-25 0 0.910 0.900 0.910 0.910 0.910 60,000 54,600 0.9100 0.920 0.910 0.920 0.920 0.920 59,344 0.9201 1.11%
2014-06-24 0 0.900 0.900 0.910 0.900 0.900 16,000 14,400 0.9000 0.910 0.910 0.920 0.910 0.910 15,825 0.9099 -2.17%
2014-06-23 0 0.920 0.890 0.920 0.900 0.920 600,000 545,080 0.9085 0.930 0.900 0.930 0.910 0.930 593,445 0.9185 1.10%
2014-06-20 0 0.910 0.890 0.910 0.900 0.910 152,000 137,400 0.9039 0.920 0.900 0.920 0.910 0.920 150,339 0.9139 0.00%
2014-06-19 0 0.910 0.890 0.910 0.890 0.910 416,000 372,960 0.8965 0.920 0.900 0.920 0.900 0.920 411,455 0.9064 0.00%
2014-06-18 0 0.910 0.900 0.910 0.900 0.910 1,552,000 1,412,120 0.9099 0.920 0.910 0.920 0.910 0.920 1,535,044 0.9199 0.00%
2014-06-17 0 0.910 0.900 0.910 0.910 0.920 1,736,000 1,580,040 0.9102 0.920 0.910 0.920 0.920 0.930 1,717,033 0.9202 0.00%
2014-06-16 0 0.910 0.910 0.920 0.910 0.910 496,000 451,360 0.9100 0.920 0.920 0.930 0.920 0.920 490,581 0.9201 0.00%
2014-06-13 0 0.910 0.900 0.910 0.910 0.920 60,000 54,760 0.9127 0.920 0.910 0.920 0.920 0.930 59,344 0.9227 0.00%
2014-06-12 0 0.910 0.910 0.920 0.890 0.920 488,000 444,120 0.9101 0.920 0.920 0.930 0.900 0.930 482,668 0.9201 0.00%
2014-06-11 0 0.910 0.900 0.910 0.900 0.920 800,000 723,440 0.9043 0.920 0.910 0.920 0.910 0.930 791,260 0.9143 -1.09%
2014-06-10 0 0.920 0.910 0.920 0.900 0.920 2,836,000 2,580,160 0.9098 0.930 0.920 0.930 0.910 0.930 2,805,015 0.9198 2.22%
2014-06-09 0 0.900 0.900 0.920 0.880 0.930 3,016,000 2,752,760 0.9127 0.910 0.910 0.930 0.890 0.940 2,983,049 0.9228 0.00%
2014-06-06 0 0.900 0.880 0.900 0.900 0.910 200,000 180,400 0.9020 0.910 0.890 0.910 0.910 0.920 197,815 0.9120 0.00%
2014-06-05 0 0.900 0.880 0.910 0.880 0.910 628,000 558,520 0.8894 0.910 0.890 0.920 0.890 0.920 621,139 0.8992 0.00%
2014-06-04 0 0.900 0.890 0.900 0.900 0.910 1,140,000 1,026,560 0.9005 0.910 0.900 0.910 0.910 0.920 1,127,545 0.9104 4.65%
2014-06-03 0 0.860 0.860 0.880 0.860 0.900 476,000 416,920 0.8759 0.869 0.869 0.890 0.869 0.910 470,799 0.8856 -4.44%
2014-05-30 0 0.900 0.860 0.900 0.850 0.900 476,000 418,720 0.8797 0.910 0.869 0.910 0.859 0.910 470,799 0.8894 2.27%
2014-05-29 0 0.880 0.860 0.880 0.840 0.890 276,000 239,640 0.8683 0.890 0.869 0.890 0.849 0.900 272,985 0.8779 0.00%
2014-05-28 0 0.880 0.870 0.880 0.870 0.900 584,000 513,040 0.8785 0.890 0.880 0.890 0.880 0.910 577,620 0.8882 0.00%
2014-05-27 0 0.880 0.880 0.910 0.880 0.920 1,944,000 1,756,840 0.9037 0.890 0.890 0.920 0.890 0.930 1,922,761 0.9137 -1.12%
2014-05-26 0 0.890 0.870 0.890 0.880 0.890 72,000 63,920 0.8878 0.900 0.880 0.900 0.890 0.900 71,213 0.8976 1.14%
2014-05-23 0 0.880 0.870 0.880 0.870 0.880 220,000 193,120 0.8778 0.890 0.880 0.890 0.880 0.890 217,596 0.8875 0.00%
2014-05-22 0 0.880 0.850 0.880 0.860 0.880 388,000 339,600 0.8753 0.890 0.859 0.890 0.869 0.890 383,761 0.8849 1.15%
2014-05-21 0 0.870 0.860 0.870 0.830 0.880 1,352,000 1,168,720 0.8644 0.880 0.869 0.880 0.839 0.890 1,337,229 0.8740 0.00%
2014-05-20 0 0.870 0.840 0.870 0.840 0.870 512,000 440,960 0.8613 0.880 0.849 0.880 0.849 0.880 506,406 0.8708 1.16%
2014-05-19 0 0.860 0.850 0.860 0.850 0.860 180,000 154,560 0.8587 0.869 0.859 0.869 0.859 0.869 178,033 0.8682 0.00%
2014-05-16 0 0.860 0.840 0.860 0.850 0.860 144,000 122,440 0.8503 0.869 0.849 0.869 0.859 0.869 142,427 0.8597 0.00%
2014-05-15 0 0.860 0.850 0.860 0.830 0.860 600,000 510,000 0.8500 0.869 0.859 0.869 0.839 0.869 593,445 0.8594 0.00%
2014-05-14 0 0.860 0.830 0.860 0.840 0.860 352,000 296,800 0.8432 0.869 0.839 0.869 0.849 0.869 348,154 0.8525 1.18%
2014-05-13 0 0.850 0.820 0.850 0.820 0.850 232,000 192,800 0.8310 0.859 0.829 0.859 0.829 0.859 229,465 0.8402 2.41%
2014-05-12 0 0.830 0.820 0.850 0.820 0.850 108,000 90,880 0.8415 0.839 0.829 0.859 0.829 0.859 106,820 0.8508 -2.35%
2014-05-09 0 0.850 0.840 0.860 0.830 0.860 440,000 376,160 0.8549 0.859 0.849 0.869 0.839 0.869 435,193 0.8644 -2.30%
2014-05-08 0 0.870 0.820 0.870 0.810 0.870 628,000 528,800 0.8420 0.880 0.829 0.880 0.819 0.880 621,139 0.8513 1.16%
2014-05-07 0 0.860 0.830 0.860 0.840 0.860 640,000 542,960 0.8484 0.869 0.839 0.869 0.849 0.869 633,008 0.8577 2.38%
2014-05-05 0 0.840 0.810 0.840 0.800 0.840 212,000 175,320 0.8270 0.849 0.819 0.849 0.809 0.849 209,684 0.8361 2.44%
2014-05-02 0 0.820 0.800 0.830 0.800 0.820 284,000 229,840 0.8093 0.829 0.809 0.839 0.809 0.829 280,897 0.8182 -1.20%
2014-04-30 0 0.830 0.780 0.830 0.780 0.830 572,000 467,360 0.8171 0.839 0.789 0.839 0.789 0.839 565,751 0.8261 2.47%
2014-04-29 0 0.810 0.770 0.810 0.800 0.820 440,000 357,840 0.8133 0.819 0.779 0.819 0.809 0.829 435,193 0.8223 1.25%
2014-04-28 0 0.800 0.740 0.810 0.730 0.800 388,000 298,280 0.7688 0.809 0.748 0.819 0.738 0.809 383,761 0.7773 0.00%
2014-04-25 0 0.800 0.770 0.800 0.800 0.800 120,000 96,000 0.8000 0.809 0.779 0.809 0.809 0.809 118,689 0.8088 0.00%
2014-04-24 0 0.800 0.780 0.810 0.760 0.800 140,000 108,040 0.7717 0.809 0.789 0.819 0.768 0.809 138,470 0.7802 0.00%
2014-04-23 0 0.800 0.780 0.810 0.800 0.800 112,000 89,600 0.8000 0.809 0.789 0.819 0.809 0.809 110,776 0.8088 -1.23%
2014-04-22 0 0.810 0.780 0.830 0.780 0.810 228,000 184,240 0.8081 0.819 0.789 0.839 0.789 0.819 225,509 0.8170 0.00%
2014-04-17 0 0.810 0.800 0.810 0.790 0.820 272,000 220,040 0.8090 0.819 0.809 0.819 0.799 0.829 269,028 0.8179 -3.57%
2014-04-16 0 0.840 0.800 0.840 0.790 0.840 580,000 477,640 0.8235 0.849 0.809 0.849 0.799 0.849 573,663 0.8326 0.00%
2014-04-15 0 0.840 0.790 0.840 0.800 0.850 684,000 558,320 0.8163 0.849 0.799 0.849 0.809 0.859 676,527 0.8253 -1.18%
2014-04-14 0 0.850 0.820 0.850 0.810 0.870 420,000 347,840 0.8282 0.859 0.829 0.859 0.819 0.880 415,411 0.8373 0.00%
2014-04-11 0 0.850 0.830 0.860 0.800 0.870 2,864,000 2,380,280 0.8311 0.859 0.839 0.869 0.809 0.880 2,832,710 0.8403 6.25%
2014-04-10 0 0.800 0.790 0.810 0.770 0.800 573,000 457,470 0.7984 0.809 0.799 0.819 0.779 0.809 566,740 0.8072 0.00%
2014-04-09 0 0.800 0.780 0.800 0.800 0.800 332,000 263,280 0.7930 0.809 0.789 0.809 0.809 0.809 328,373 0.8018 0.00%
2014-04-08 0 0.800 0.770 0.810 0.800 0.800 488,000 390,120 0.7994 0.809 0.779 0.819 0.809 0.809 482,668 0.8083 1.27%
2014-04-07 0 0.790 0.770 0.800 0.790 0.790 84,000 66,360 0.7900 0.799 0.779 0.809 0.799 0.799 83,082 0.7987 0.00%
2014-04-04 0 0.790 0.790 0.800 0.750 0.790 184,000 144,280 0.7841 0.799 0.799 0.809 0.758 0.799 181,990 0.7928 1.28%
2014-04-03 0 0.780 0.760 0.790 0.780 0.780 396,000 308,200 0.7783 0.789 0.768 0.799 0.789 0.789 391,674 0.7869 1.30%
2014-04-02 0 0.770 0.750 0.780 0.750 0.770 808,000 609,080 0.7538 0.779 0.758 0.789 0.758 0.779 799,172 0.7621 4.05%
2014-04-01 0 0.740 0.740 0.770 0.740 0.760 240,000 181,120 0.7547 0.748 0.748 0.779 0.748 0.768 237,378 0.7630 -1.33%
2014-03-31 0 0.750 0.740 0.760 0.740 0.760 1,428,000 1,070,600 0.7497 0.758 0.748 0.768 0.748 0.768 1,412,398 0.7580 -1.32%
2014-03-28 0 0.760 0.710 0.760 0.720 0.760 1,856,000 1,378,400 0.7427 0.768 0.718 0.768 0.728 0.768 1,835,722 0.7509 5.56%
2014-03-27 0 0.720 0.720 0.740 0.720 0.750 404,000 295,160 0.7306 0.728 0.728 0.748 0.728 0.758 399,586 0.7387 -2.70%
2014-03-26 0 0.740 0.720 0.740 0.730 0.740 1,176,000 869,080 0.7390 0.748 0.728 0.748 0.738 0.748 1,163,152 0.7472 4.23%
2014-03-25 0 0.710 0.710 0.730 0.710 0.750 764,000 560,720 0.7339 0.718 0.718 0.738 0.718 0.758 755,653 0.7420 -4.05%
2014-03-24 0 0.740 0.720 0.740 0.710 0.740 272,000 199,080 0.7319 0.748 0.728 0.748 0.718 0.748 269,028 0.7400 1.37%
2014-03-21 0 0.730 0.690 0.740 0.690 0.730 100,000 72,200 0.7220 0.738 0.698 0.748 0.698 0.738 98,907 0.7300 -1.35%
2014-03-20 0 0.740 0.710 0.740 0.730 0.740 128,000 93,920 0.7338 0.748 0.718 0.748 0.738 0.748 126,602 0.7419 0.00%
2014-03-19 0 0.740 0.700 0.740 0.700 0.740 144,000 106,160 0.7372 0.748 0.708 0.748 0.708 0.748 142,427 0.7454 0.00%
2014-03-18 0 0.740 0.710 0.740 0.710 0.740 136,000 99,520 0.7318 0.748 0.718 0.748 0.718 0.748 134,514 0.7398 1.37%
2014-03-17 0 0.730 0.700 0.740 0.690 0.730 192,000 138,080 0.7192 0.738 0.708 0.748 0.698 0.738 189,902 0.7271 2.82%
2014-03-14 0 0.710 0.710 0.740 0.710 0.750 260,000 191,040 0.7348 0.718 0.718 0.748 0.718 0.758 257,159 0.7429 -2.74%
2014-03-13 0 0.730 0.680 0.730 0.730 0.730 100,000 73,000 0.7300 0.738 0.688 0.738 0.738 0.738 98,907 0.7381 0.00%
2014-03-12 0 0.730 0.690 0.740 0.690 0.730 472,000 332,000 0.7034 0.738 0.698 0.748 0.698 0.738 466,843 0.7112 -1.35%
2014-03-11 0 0.740 0.710 0.740 0.740 0.740 156,000 115,440 0.7400 0.748 0.718 0.748 0.748 0.748 154,296 0.7482 -1.33%
2014-03-10 0 0.750 0.740 0.750 0.700 0.750 172,000 124,560 0.7242 0.758 0.748 0.758 0.708 0.758 170,121 0.7322 1.35%
2014-03-07 0 0.740 0.710 0.740 0.700 0.740 388,000 280,480 0.7229 0.748 0.718 0.748 0.708 0.748 383,761 0.7309 2.78%
2014-03-06 0 0.720 0.690 0.720 0.660 0.750 976,000 679,160 0.6959 0.728 0.698 0.728 0.667 0.758 965,337 0.7035 -2.70%
2014-03-05 0 0.740 0.680 0.740 0.750 0.750 100,000 75,000 0.7500 0.748 0.688 0.748 0.758 0.758 98,907 0.7583 0.00%
2014-03-04 0 0.740 0.720 0.770 0.740 0.740 184,000 136,160 0.7400 0.748 0.728 0.779 0.748 0.748 181,990 0.7482 -1.86%
2014-03-03 0 0.770 0.740 0.780 0.740 0.780 212,000 162,320 0.7657 0.762 0.733 0.772 0.733 0.772 214,133 0.7580 0.00%
2014-02-28 0 0.770 0.720 0.770 0.760 0.770 212,000 163,120 0.7694 0.762 0.713 0.762 0.752 0.762 214,133 0.7618 1.32%
2014-02-27 0 0.760 0.700 0.770 0.750 0.760 260,000 196,600 0.7562 0.752 0.693 0.762 0.743 0.752 262,616 0.7486 2.70%
2014-02-26 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 0.733 0.733 0.752 0.733 0.733 101,006 0.7326 0.00%
2014-02-25 0 0.740 0.700 0.750 0.740 0.740 224,000 165,760 0.7400 0.733 0.693 0.743 0.733 0.733 226,254 0.7326 0.00%
2014-02-24 0 0.740 0.740 0.750 0.740 0.740 140,000 103,600 0.7400 0.733 0.733 0.743 0.733 0.733 141,409 0.7326 0.00%
2014-02-21 0 0.740 0.720 0.740 0.700 0.740 1,048,000 749,960 0.7156 0.733 0.713 0.733 0.693 0.733 1,058,546 0.7085 -1.33%
2014-02-20 0 0.750 0.720 0.760 0.740 0.750 212,000 157,280 0.7419 0.743 0.713 0.752 0.733 0.743 214,133 0.7345 -1.32%
2014-02-19 0 0.760 0.720 0.770 0.720 0.780 324,000 246,560 0.7610 0.752 0.713 0.762 0.713 0.772 327,260 0.7534 1.33%
2014-02-18 0 0.750 0.720 0.760 0.740 0.750 436,000 325,840 0.7473 0.743 0.713 0.752 0.733 0.743 440,387 0.7399 1.35%
2014-02-17 0 0.740 0.700 0.750 0.710 0.740 456,000 325,560 0.7139 0.733 0.693 0.743 0.703 0.733 460,589 0.7068 0.00%
2014-02-14 0 0.740 0.700 0.750 0.720 0.740 3,720,000 2,749,880 0.7392 0.733 0.693 0.743 0.713 0.733 3,757,434 0.7319 4.23%
2014-02-13 0 0.710 0.690 0.710 0.690 0.710 384,000 268,160 0.6983 0.703 0.683 0.703 0.683 0.703 387,864 0.6914 0.00%
2014-02-12 0 0.710 0.680 0.710 0.710 0.710 112,000 79,520 0.7100 0.703 0.673 0.703 0.703 0.703 113,127 0.7029 0.00%
2014-02-11 0 0.710 0.690 0.710 0.680 0.740 728,000 511,520 0.7026 0.703 0.683 0.703 0.673 0.733 735,326 0.6956 -5.33%
2014-02-10 0 0.750 0.700 0.750 0.720 0.750 748,000 546,840 0.7311 0.743 0.693 0.743 0.713 0.743 755,527 0.7238 0.00%
2014-02-07 0 0.750 0.730 0.760 0.750 0.750 176,000 132,000 0.7500 0.743 0.723 0.752 0.743 0.743 177,771 0.7425 0.00%
2014-02-06 0 0.750 0.730 0.750 0.750 0.750 76,000 57,000 0.7500 0.743 0.723 0.743 0.743 0.743 76,765 0.7425 -1.32%
2014-02-05 0 0.760 0.730 0.760 0.730 0.790 200,000 150,400 0.7520 0.752 0.723 0.752 0.723 0.782 202,013 0.7445 -1.30%
2014-02-04 0 0.770 0.720 0.770 0.770 0.770 60,000 46,200 0.7700 0.762 0.713 0.762 0.762 0.762 60,604 0.7623 0.00%
2014-01-30 0 0.770 0.730 0.780 0.770 0.770 180,000 138,600 0.7700 0.762 0.723 0.772 0.762 0.762 181,811 0.7623 0.00%
2014-01-29 0 0.770 0.750 0.770 0.740 0.800 396,000 309,200 0.7808 0.762 0.743 0.762 0.733 0.792 399,985 0.7730 -2.53%
2014-01-28 0 0.790 0.730 0.790 0.730 0.790 432,000 335,000 0.7755 0.782 0.723 0.782 0.723 0.782 436,347 0.7677 8.22%
2014-01-27 0 0.730 0.710 0.760 0.700 0.750 408,000 301,800 0.7397 0.723 0.703 0.752 0.693 0.743 412,106 0.7323 -7.59%
2014-01-24 0 0.790 0.730 0.790 0.740 0.790 720,000 542,720 0.7538 0.782 0.723 0.782 0.733 0.782 727,245 0.7463 1.28%
2014-01-23 0 0.780 0.720 0.780 0.700 0.780 616,000 467,520 0.7590 0.772 0.713 0.772 0.693 0.772 622,199 0.7514 1.30%
2014-01-22 0 0.770 0.770 0.800 0.770 0.800 820,000 644,600 0.7861 0.762 0.762 0.792 0.762 0.792 828,252 0.7783 -3.75%
2014-01-21 0 0.800 0.780 0.800 0.720 0.810 6,048,000 4,734,600 0.7828 0.792 0.772 0.792 0.713 0.802 6,108,860 0.7750 14.29%
2014-01-20 0 0.700 0.700 0.720 0.660 0.730 1,508,000 1,030,720 0.6835 0.693 0.693 0.713 0.653 0.723 1,523,175 0.6767 7.69%
2014-01-17 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.644 0.644 0.653 0.644 0.644 101,006 0.6435 0.00%
2014-01-16 0 0.650 0.650 0.670 0.650 0.670 156,000 102,960 0.6600 0.644 0.644 0.663 0.644 0.663 157,570 0.6534 0.00%
2014-01-15 0 0.650 0.630 0.660 0.630 0.650 72,000 46,560 0.6467 0.644 0.624 0.653 0.624 0.644 72,725 0.6402 0.00%
2014-01-14 0 0.650 0.620 0.650 0.620 0.650 76,000 48,840 0.6426 0.644 0.614 0.644 0.614 0.644 76,765 0.6362 4.84%
2014-01-13 0 0.620 0.620 0.650 0.610 0.610 80,000 48,840 0.6105 0.614 0.614 0.644 0.604 0.604 80,805 0.6044 -1.59%
2014-01-10 0 0.630 0.630 0.650 0.630 0.660 216,000 136,440 0.6317 0.624 0.624 0.644 0.624 0.653 218,174 0.6254 -4.55%
2014-01-09 0 0.660 0.630 0.660 0.620 0.670 228,000 152,240 0.6677 0.653 0.624 0.653 0.614 0.663 230,294 0.6611 0.00%
2014-01-08 0 0.660 0.630 0.670 0.650 0.660 224,000 147,360 0.6579 0.653 0.624 0.663 0.644 0.653 226,254 0.6513 3.13%
2014-01-07 0 0.640 0.610 0.650 0.600 0.640 68,000 43,040 0.6329 0.634 0.604 0.644 0.594 0.634 68,684 0.6266 6.67%
2014-01-06 0 0.600 0.600 0.660 0.600 0.620 328,000 200,560 0.6115 0.594 0.594 0.653 0.594 0.614 331,301 0.6054 -6.25%
2014-01-03 0 0.640 0.610 0.660 0.640 0.660 80,000 52,000 0.6500 0.634 0.604 0.653 0.634 0.653 80,805 0.6435 0.00%
2014-01-02 0 0.640 0.630 0.680 0.600 0.690 144,000 95,160 0.6608 0.634 0.624 0.673 0.594 0.683 145,449 0.6542 3.23%
2013-12-31 0 0.620 0.620 0.630 0.620 0.680 128,000 81,560 0.6372 0.614 0.614 0.624 0.614 0.673 129,288 0.6308 -6.06%
2013-12-30 0 0.660 0.660 0.670 0.640 0.690 116,000 74,560 0.6428 0.653 0.653 0.663 0.634 0.683 117,167 0.6364 3.13%
2013-12-27 0 0.640 0.640 0.660 0.610 0.650 212,000 136,440 0.6436 0.634 0.634 0.653 0.604 0.644 214,133 0.6372 -5.88%
2013-12-24 0 0.680 0.640 0.690 - - 0 0 - 0.673 0.634 0.683 - - 0 - 0.00%
2013-12-23 0 0.680 0.650 0.680 0.650 0.680 108,000 73,200 0.6778 0.673 0.644 0.673 0.644 0.673 109,087 0.6710 0.00%
2013-12-20 0 0.680 0.630 0.680 - - 0 0 - 0.673 0.624 0.673 - - 0 - 0.00%
2013-12-19 0 0.680 0.630 0.680 0.670 0.680 240,000 163,040 0.6793 0.673 0.624 0.673 0.663 0.673 242,415 0.6726 1.49%
2013-12-18 0 0.670 0.630 0.680 0.660 0.670 284,000 190,160 0.6696 0.663 0.624 0.673 0.653 0.663 286,858 0.6629 0.00%
2013-12-17 0 0.670 0.640 0.670 0.660 0.680 252,000 168,320 0.6679 0.663 0.634 0.663 0.653 0.673 254,536 0.6613 1.52%
2013-12-16 0 0.660 0.630 0.670 0.660 0.660 48,000 31,680 0.6600 0.653 0.624 0.663 0.653 0.653 48,483 0.6534 0.00%
2013-12-13 0 0.660 0.620 0.660 0.640 0.660 96,000 63,000 0.6563 0.653 0.614 0.653 0.634 0.653 96,966 0.6497 3.13%
2013-12-12 0 0.640 0.620 0.650 0.640 0.640 172,000 110,080 0.6400 0.634 0.614 0.644 0.634 0.634 173,731 0.6336 -1.54%
2013-12-11 0 0.650 0.620 0.660 0.590 0.650 400,000 253,480 0.6337 0.644 0.614 0.653 0.584 0.644 404,025 0.6274 1.56%
2013-12-10 0 0.640 0.620 0.650 0.640 0.640 24,000 15,360 0.6400 0.634 0.614 0.644 0.634 0.634 24,242 0.6336 0.00%
2013-12-09 0 0.640 0.610 0.650 0.640 0.640 20,000 12,800 0.6400 0.634 0.604 0.644 0.634 0.634 20,201 0.6336 0.00%
2013-12-06 0 0.640 0.640 0.660 0.620 0.660 268,000 172,080 0.6421 0.634 0.634 0.653 0.614 0.653 270,697 0.6357 -3.03%
2013-12-05 0 0.660 0.640 0.670 0.640 0.670 144,000 94,480 0.6561 0.653 0.634 0.663 0.634 0.663 145,449 0.6496 -1.49%
2013-12-04 0 0.670 0.650 0.670 0.650 0.670 552,000 364,600 0.6605 0.663 0.644 0.663 0.644 0.663 557,555 0.6539 1.52%
2013-12-03 0 0.660 0.660 0.670 0.590 0.690 932,000 604,560 0.6487 0.653 0.653 0.663 0.584 0.683 941,379 0.6422 1.54%
2013-12-02 0 0.650 0.630 0.680 0.630 0.680 396,000 257,680 0.6507 0.644 0.624 0.673 0.624 0.673 399,985 0.6442 -5.80%
2013-11-29 0 0.690 0.670 0.700 0.660 0.700 3,292,000 2,262,960 0.6874 0.683 0.663 0.693 0.653 0.693 3,325,127 0.6806 6.15%
2013-11-28 0 0.650 0.650 0.670 0.650 0.660 332,000 218,120 0.6570 0.644 0.644 0.663 0.644 0.653 335,341 0.6504 -1.52%
2013-11-27 0 0.660 0.660 0.690 0.660 0.690 324,000 218,320 0.6738 0.653 0.653 0.683 0.653 0.683 327,260 0.6671 -5.71%
2013-11-26 0 0.700 0.690 0.700 0.690 0.710 196,000 138,840 0.7084 0.693 0.683 0.693 0.683 0.703 197,972 0.7013 1.45%
2013-11-25 0 0.690 0.660 0.710 0.680 0.710 492,000 340,240 0.6915 0.683 0.653 0.703 0.673 0.703 496,951 0.6847 4.55%
2013-11-22 0 0.660 0.620 0.670 0.600 0.680 2,340,000 1,442,720 0.6165 0.653 0.614 0.663 0.594 0.673 2,363,547 0.6104 -2.94%
2013-11-21 0 0.680 0.650 0.680 0.630 0.690 520,000 357,520 0.6875 0.673 0.644 0.673 0.624 0.683 525,233 0.6807 3.03%
2013-11-20 0 0.660 0.640 0.670 0.600 0.700 5,424,000 3,567,200 0.6577 0.653 0.634 0.663 0.594 0.693 5,478,581 0.6511 4.76%
2013-11-19 0 0.630 0.620 0.640 0.600 0.630 876,000 542,640 0.6195 0.624 0.614 0.634 0.594 0.624 884,815 0.6133 1.61%
2013-11-18 0 0.620 0.610 0.630 0.600 0.630 860,000 525,160 0.6107 0.614 0.604 0.624 0.594 0.624 868,654 0.6046 -1.59%
2013-11-15 0 0.630 0.610 0.640 0.600 0.650 1,696,000 1,061,800 0.6261 0.624 0.604 0.634 0.594 0.644 1,713,067 0.6198 5.00%
2013-11-14 0 0.600 0.570 0.600 0.530 0.600 4,508,000 2,572,880 0.5707 0.594 0.564 0.594 0.525 0.594 4,553,364 0.5651 13.21%
2013-11-13 0 0.530 0.530 0.560 0.530 0.570 576,000 322,080 0.5592 0.525 0.525 0.554 0.525 0.564 581,796 0.5536 -3.64%
2013-11-12 0 0.550 0.520 0.550 0.530 0.550 552,000 293,240 0.5312 0.545 0.515 0.545 0.525 0.545 557,555 0.5259 1.85%
2013-11-11 0 0.540 0.510 0.540 0.500 0.540 1,112,000 596,440 0.5364 0.535 0.505 0.535 0.495 0.535 1,123,190 0.5310 1.89%
2013-11-08 0 0.530 0.495 0.530 0.510 0.530 1,248,000 660,480 0.5292 0.525 0.490 0.525 0.505 0.525 1,260,558 0.5240 1.92%
2013-11-07 0 0.520 0.500 0.530 0.500 0.520 436,000 220,160 0.5050 0.515 0.495 0.525 0.495 0.515 440,387 0.4999 0.00%
2013-11-06 0 0.520 0.510 0.520 0.495 0.520 3,452,000 1,714,800 0.4968 0.515 0.505 0.515 0.490 0.515 3,486,737 0.4918 6.12%
2013-11-05 0 0.490 0.475 0.500 0.480 0.500 408,000 200,440 0.4913 0.485 0.470 0.495 0.475 0.495 412,106 0.4864 0.00%
2013-11-04 0 0.490 0.480 0.495 0.455 0.490 292,000 141,720 0.4853 0.485 0.475 0.490 0.450 0.485 294,938 0.4805 0.00%
2013-11-01 0 0.490 0.480 0.490 0.490 0.490 220,000 107,800 0.4900 0.485 0.475 0.485 0.485 0.485 222,214 0.4851 3.16%
2013-10-31 0 0.475 0.465 0.480 0.455 0.480 188,000 88,220 0.4693 0.470 0.460 0.475 0.450 0.475 189,892 0.4646 0.00%
2013-10-30 0 0.475 0.460 0.475 0.450 0.475 248,000 114,700 0.4625 0.470 0.455 0.470 0.446 0.470 250,496 0.4579 -1.04%
2013-10-29 0 0.480 0.475 0.480 0.450 0.485 496,000 235,160 0.4741 0.475 0.470 0.475 0.446 0.480 500,991 0.4694 6.67%
2013-10-28 0 0.450 0.450 0.465 0.450 0.455 112,000 50,440 0.4504 0.446 0.446 0.460 0.446 0.450 113,127 0.4459 -5.26%
2013-10-25 0 0.475 0.460 0.480 - - 136,000 64,600 0.4750 0.470 0.455 0.475 - - 137,369 0.4703 0.00%
2013-10-24 0 0.475 0.455 0.480 0.475 0.475 152,000 72,200 0.4750 0.470 0.450 0.475 0.470 0.470 153,530 0.4703 1.06%
2013-10-23 0 0.470 0.460 0.475 0.460 0.475 284,000 132,880 0.4679 0.465 0.455 0.470 0.455 0.470 286,858 0.4632 -1.05%
2013-10-22 0 0.475 0.465 0.475 0.450 0.475 132,000 62,160 0.4709 0.470 0.460 0.470 0.446 0.470 133,328 0.4662 2.15%
2013-10-21 0 0.465 0.445 0.470 0.440 0.465 236,000 108,340 0.4591 0.460 0.441 0.465 0.436 0.460 238,375 0.4545 -1.06%
2013-10-18 0 0.470 0.450 0.470 0.465 0.470 384,000 180,280 0.4695 0.465 0.446 0.465 0.460 0.465 387,864 0.4648 5.62%
2013-10-17 0 0.445 0.445 0.470 0.445 0.465 252,000 116,140 0.4609 0.441 0.441 0.465 0.441 0.460 254,536 0.4563 -4.30%
2013-10-16 0 0.465 0.435 0.465 0.460 0.465 176,000 81,580 0.4635 0.460 0.431 0.460 0.455 0.460 177,771 0.4589 1.09%
2013-10-15 0 0.460 0.435 0.460 0.455 0.460 348,000 159,780 0.4591 0.455 0.431 0.455 0.450 0.455 351,502 0.4546 5.75%
2013-10-11 0 0.435 0.435 0.455 0.435 0.455 136,220 61,200 0.4493 0.431 0.431 0.450 0.431 0.450 137,591 0.4448 -4.40%
2013-10-10 0 0.455 0.435 0.455 0.455 0.455 256,000 116,480 0.4550 0.450 0.431 0.450 0.450 0.450 258,576 0.4505 0.00%
2013-10-09 0 0.455 0.435 0.460 0.450 0.455 236,000 107,000 0.4534 0.450 0.431 0.455 0.446 0.450 238,375 0.4489 1.11%
2013-10-08 0 0.450 0.435 0.450 0.450 0.450 84,000 37,800 0.4500 0.446 0.431 0.446 0.446 0.446 84,845 0.4455 -1.10%
2013-10-07 0 0.455 0.435 0.455 0.435 0.455 76,000 34,500 0.4539 0.450 0.431 0.450 0.431 0.450 76,765 0.4494 4.60%
2013-10-04 0 0.435 0.435 0.450 0.430 0.460 384,000 170,920 0.4451 0.431 0.431 0.446 0.426 0.455 387,864 0.4407 0.00%
2013-10-03 0 0.435 0.435 0.460 0.420 0.435 116,000 49,100 0.4233 0.431 0.431 0.455 0.416 0.431 117,167 0.4191 0.00%
2013-10-02 0 0.435 0.435 0.450 0.435 0.435 120,000 52,200 0.4350 0.431 0.431 0.446 0.431 0.431 121,208 0.4307 0.00%
2013-09-30 0 0.435 0.435 0.455 0.435 0.440 336,000 146,180 0.4351 0.431 0.431 0.450 0.431 0.436 339,381 0.4307 -5.43%
2013-09-27 0 0.460 0.440 0.460 0.460 0.460 300,000 138,000 0.4600 0.455 0.436 0.455 0.455 0.455 303,019 0.4554 4.55%
2013-09-26 0 0.440 0.435 0.450 0.440 0.450 164,000 73,120 0.4459 0.436 0.431 0.446 0.436 0.446 165,650 0.4414 -1.12%
2013-09-25 0 0.445 0.435 0.450 0.425 0.445 132,000 56,500 0.4280 0.441 0.431 0.446 0.421 0.441 133,328 0.4238 -3.26%
2013-09-24 0 0.460 0.430 0.460 0.460 0.460 160,000 73,600 0.4600 0.455 0.426 0.455 0.455 0.455 161,610 0.4554 3.37%
2013-09-23 0 0.445 0.425 0.465 - - 116,000 53,360 0.4600 0.441 0.421 0.460 - - 117,167 0.4554 0.00%
2013-09-19 0 0.445 0.430 0.450 0.445 0.450 168,000 75,260 0.4480 0.441 0.426 0.446 0.441 0.446 169,691 0.4435 0.00%
2013-09-18 0 0.445 0.425 0.455 - - 132,000 59,400 0.4500 0.441 0.421 0.450 - - 133,328 0.4455 0.00%
2013-09-17 0 0.445 0.420 0.445 0.400 0.445 440,000 185,600 0.4218 0.441 0.416 0.441 0.396 0.441 444,428 0.4176 2.30%
2013-09-16 0 0.435 0.425 0.435 0.420 0.435 204,000 85,740 0.4203 0.431 0.421 0.431 0.416 0.431 206,053 0.4161 -1.14%
2013-09-13 0 0.440 0.425 0.440 0.425 0.450 304,000 130,340 0.4288 0.436 0.421 0.436 0.421 0.446 307,059 0.4245 -2.22%
2013-09-12 0 0.450 0.435 0.450 0.450 0.450 60,000 27,000 0.4500 0.446 0.431 0.446 0.446 0.446 60,604 0.4455 3.45%
2013-09-11 0 0.435 0.425 0.445 0.415 0.435 388,000 165,500 0.4265 0.431 0.421 0.441 0.411 0.431 391,904 0.4223 -3.33%
2013-09-10 0 0.450 0.435 0.455 0.450 0.455 88,000 39,760 0.4518 0.446 0.431 0.450 0.446 0.450 88,886 0.4473 -1.10%
2013-09-09 0 0.455 0.440 0.455 0.455 0.475 456,000 212,320 0.4656 0.450 0.436 0.450 0.450 0.470 460,589 0.4610 7.06%
2013-09-06 0 0.425 0.425 0.440 0.420 0.440 488,000 208,620 0.4275 0.421 0.421 0.436 0.416 0.436 492,911 0.4232 -6.59%
2013-09-05 0 0.455 0.430 0.455 0.455 0.455 68,000 30,940 0.4550 0.450 0.426 0.450 0.450 0.450 68,684 0.4505 0.00%
2013-09-04 0 0.455 0.420 0.455 0.460 0.460 100,000 46,000 0.4600 0.450 0.416 0.450 0.455 0.455 101,006 0.4554 3.41%
2013-09-03 0 0.440 0.435 0.460 - - 60,000 26,400 0.4400 0.436 0.431 0.455 - - 60,604 0.4356 0.00%
2013-09-02 0 0.440 0.420 0.450 0.415 0.440 164,000 69,300 0.4226 0.436 0.416 0.446 0.411 0.436 165,650 0.4184 6.02%
2013-08-30 0 0.415 0.415 0.440 0.410 0.435 596,000 254,560 0.4271 0.411 0.411 0.436 0.406 0.431 601,997 0.4229 -4.60%
2013-08-29 0 0.435 0.435 0.450 0.395 0.435 172,000 74,560 0.4335 0.431 0.431 0.446 0.391 0.431 173,731 0.4292 -4.40%
2013-08-28 0 0.455 0.450 0.460 0.455 0.455 208,000 94,640 0.4550 0.450 0.446 0.455 0.450 0.450 210,093 0.4505 0.00%
2013-08-27 0 0.455 0.430 0.465 - - 196,000 90,160 0.4600 0.450 0.426 0.460 - - 197,972 0.4554 0.00%
2013-08-26 0 0.455 0.435 0.460 0.455 0.455 120,000 54,600 0.4550 0.450 0.431 0.455 0.450 0.450 121,208 0.4505 0.00%
2013-08-23 0 0.455 0.435 0.460 0.435 0.455 372,000 164,540 0.4423 0.450 0.431 0.455 0.431 0.450 375,743 0.4379 -3.19%
2013-08-22 0 0.470 0.435 0.470 - - 84,000 39,060 0.4650 0.465 0.431 0.465 - - 84,845 0.4604 0.00%
2013-08-21 0 0.470 0.435 0.475 0.430 0.470 296,000 133,840 0.4522 0.465 0.431 0.470 0.426 0.465 298,979 0.4477 2.17%
2013-08-20 0 0.460 0.435 0.460 - - 92,000 42,320 0.4600 0.455 0.431 0.455 - - 92,926 0.4554 -1.08%
2013-08-19 0 0.465 0.435 0.465 0.465 0.470 224,000 104,280 0.4655 0.460 0.431 0.460 0.460 0.465 226,254 0.4609 0.00%
2013-08-16 0 0.465 0.425 0.465 0.460 0.465 388,000 179,520 0.4627 0.460 0.421 0.460 0.455 0.460 391,904 0.4581 8.14%
2013-08-15 0 0.430 0.430 0.455 0.430 0.430 100,000 43,000 0.4300 0.426 0.426 0.450 0.426 0.426 101,006 0.4257 -6.52%
2013-08-13 0 0.460 0.430 0.470 0.460 0.460 108,000 49,840 0.4615 0.455 0.426 0.465 0.455 0.455 109,087 0.4569 0.00%
2013-08-12 0 0.460 0.425 0.470 0.460 0.460 120,000 54,920 0.4577 0.455 0.421 0.465 0.455 0.455 121,208 0.4531 1.10%
2013-08-09 0 0.455 0.430 0.455 - - 0 0 - 0.450 0.426 0.450 - - 0 - -1.09%
2013-08-08 0 0.460 0.425 0.460 - - 0 0 - 0.455 0.421 0.455 - - 0 - 0.00%
2013-08-07 0 0.460 0.425 0.470 0.460 0.460 132,000 60,720 0.4600 0.455 0.421 0.465 0.455 0.455 133,328 0.4554 0.00%
2013-08-06 0 0.460 0.425 0.460 0.470 0.470 136,000 63,920 0.4700 0.455 0.421 0.455 0.465 0.465 137,369 0.4653 2.22%
2013-08-05 0 0.450 0.420 0.480 0.450 0.450 160,000 72,000 0.4500 0.446 0.416 0.475 0.446 0.446 161,610 0.4455 -2.17%
2013-08-02 0 0.460 0.415 0.460 0.460 0.460 80,000 36,800 0.4600 0.455 0.411 0.455 0.455 0.455 80,805 0.4554 4.55%
2013-08-01 0 0.440 0.425 0.460 - - 0 0 - 0.436 0.421 0.455 - - 0 - 0.00%
2013-07-31 0 0.440 0.425 0.455 0.440 0.440 200,000 88,000 0.4400 0.436 0.421 0.450 0.436 0.436 202,013 0.4356 -4.35%
2013-07-30 0 0.460 0.415 0.460 0.460 0.460 60,000 27,600 0.4600 0.455 0.411 0.455 0.455 0.455 60,604 0.4554 0.00%
2013-07-29 0 0.460 0.420 0.460 0.410 0.460 60,000 26,780 0.4463 0.455 0.416 0.455 0.406 0.455 60,604 0.4419 2.22%
2013-07-26 0 0.450 0.430 0.460 0.450 0.450 48,000 21,600 0.4500 0.446 0.426 0.455 0.446 0.446 48,483 0.4455 -4.26%
2013-07-25 0 0.470 0.410 0.470 0.470 0.470 112,000 52,640 0.4700 0.465 0.406 0.465 0.465 0.465 113,127 0.4653 9.30%
2013-07-24 0 0.430 0.405 0.460 - - 40,000 17,600 0.4400 0.426 0.401 0.455 - - 40,403 0.4356 0.00%
2013-07-23 0 0.430 0.420 0.450 0.430 0.445 92,000 40,460 0.4398 0.426 0.416 0.446 0.426 0.441 92,926 0.4354 -4.44%
2013-07-22 0 0.450 0.400 0.450 0.455 0.455 44,000 20,020 0.4550 0.446 0.396 0.446 0.450 0.450 44,443 0.4505 12.50%
2013-07-19 0 0.400 0.390 0.430 0.380 0.400 260,000 102,700 0.3950 0.396 0.386 0.426 0.376 0.396 262,616 0.3911 0.00%
2013-07-18 0 0.400 0.400 0.450 0.400 0.400 100,000 40,000 0.4000 0.396 0.396 0.446 0.396 0.396 101,006 0.3960 -3.61%
2013-07-17 0 0.415 0.400 0.460 - - 76,000 31,920 0.4200 0.411 0.396 0.455 - - 76,765 0.4158 0.00%
2013-07-16 0 0.415 0.395 0.460 - - 132,000 59,400 0.4500 0.411 0.391 0.455 - - 133,328 0.4455 0.00%
2013-07-15 0 0.415 0.400 0.420 0.415 0.415 180,000 74,700 0.4150 0.411 0.396 0.416 0.411 0.411 181,811 0.4109 0.00%
2013-07-12 0 0.415 0.395 0.415 0.415 0.420 96,000 40,280 0.4196 0.411 0.391 0.411 0.411 0.416 96,966 0.4154 7.79%
2013-07-11 0 0.385 0.385 0.405 0.380 0.390 1,088,000 418,900 0.3850 0.381 0.381 0.401 0.376 0.386 1,098,948 0.3812 -6.10%
2013-07-10 0 0.410 0.395 0.410 0.415 0.415 100,000 41,500 0.4150 0.406 0.391 0.406 0.411 0.411 101,006 0.4109 -1.20%
2013-07-09 0 0.415 0.395 0.415 0.415 0.415 600,000 251,720 0.4195 0.411 0.391 0.411 0.411 0.411 606,038 0.4154 0.00%
2013-07-08 0 0.415 0.400 0.420 0.390 0.415 1,096,000 445,040 0.4061 0.411 0.396 0.416 0.386 0.411 1,107,029 0.4020 0.00%
2013-07-05 0 0.415 0.395 0.420 0.390 0.415 1,332,000 532,320 0.3996 0.411 0.391 0.416 0.386 0.411 1,345,404 0.3957 3.75%
2013-07-04 0 0.400 0.385 0.415 0.400 0.400 4,000 1,600 0.4000 0.396 0.381 0.411 0.396 0.396 4,040 0.3960 0.00%
2013-07-03 0 0.400 0.400 0.420 0.400 0.400 492,000 196,800 0.4000 0.396 0.396 0.416 0.396 0.396 496,951 0.3960 -4.76%
2013-07-02 0 0.420 0.395 0.420 0.420 0.420 400,000 168,000 0.4200 0.416 0.391 0.416 0.416 0.416 404,025 0.4158 3.70%
2013-06-28 0 0.405 0.390 0.410 0.390 0.405 48,000 19,040 0.3967 0.401 0.386 0.406 0.386 0.401 48,483 0.3927 2.53%
2013-06-27 0 0.395 0.395 0.400 0.395 0.410 136,000 54,020 0.3972 0.391 0.391 0.396 0.391 0.406 137,369 0.3932 -1.25%
2013-06-26 0 0.400 0.380 0.400 0.395 0.400 116,000 46,260 0.3988 0.396 0.376 0.396 0.391 0.396 117,167 0.3948 2.56%
2013-06-25 0 0.390 0.355 0.395 0.390 0.390 4,000 1,560 0.3900 0.386 0.351 0.391 0.386 0.386 4,040 0.3861 -1.27%
2013-06-24 0 0.395 0.350 0.395 0.395 0.395 104,000 41,080 0.3950 0.391 0.347 0.391 0.391 0.391 105,047 0.3911 0.00%
2013-06-21 0 0.395 0.375 0.400 0.340 0.395 360,000 138,280 0.3841 0.391 0.371 0.396 0.337 0.391 363,623 0.3803 -1.25%
2013-06-20 0 0.400 0.350 0.400 0.400 0.400 156,000 62,400 0.4000 0.396 0.347 0.396 0.396 0.396 157,570 0.3960 0.00%
2013-06-19 0 0.400 0.380 0.400 0.400 0.400 272,000 108,800 0.4000 0.396 0.376 0.396 0.396 0.396 274,737 0.3960 5.26%
2013-06-18 0 0.380 0.360 0.395 0.380 0.380 316,000 120,080 0.3800 0.376 0.356 0.391 0.376 0.376 319,180 0.3762 0.00%
2013-06-17 0 0.380 0.360 0.385 - - 28,000 10,640 0.3800 0.376 0.356 0.381 - - 28,282 0.3762 0.00%
2013-06-14 0 0.380 0.365 0.385 0.380 0.380 136,000 51,680 0.3800 0.376 0.361 0.381 0.376 0.376 137,369 0.3762 0.00%
2013-06-13 0 0.380 0.355 0.385 0.380 0.380 28,000 10,640 0.3800 0.376 0.351 0.381 0.376 0.376 28,282 0.3762 1.33%
2013-06-11 0 0.375 0.360 0.375 0.385 0.385 12,000 4,620 0.3850 0.371 0.356 0.371 0.381 0.381 12,121 0.3812 -1.32%
2013-06-10 0 0.380 0.370 0.385 0.380 0.380 28,000 10,640 0.3800 0.376 0.366 0.381 0.376 0.376 28,282 0.3762 0.00%
2013-06-07 0 0.380 0.380 0.395 0.380 0.395 292,000 111,340 0.3813 0.376 0.376 0.391 0.376 0.391 294,938 0.3775 -3.80%
2013-06-06 0 0.395 0.375 0.400 0.395 0.395 100,000 39,500 0.3950 0.391 0.371 0.396 0.391 0.391 101,006 0.3911 0.00%
2013-06-05 0 0.395 0.375 0.395 0.370 0.395 304,000 118,500 0.3898 0.391 0.371 0.391 0.366 0.391 307,059 0.3859 1.28%
2013-06-04 0 0.390 0.380 0.400 0.380 0.390 320,000 123,560 0.3861 0.386 0.376 0.396 0.376 0.386 323,220 0.3823 2.63%
2013-06-03 0 0.380 0.380 0.405 0.380 0.400 176,000 68,160 0.3873 0.376 0.376 0.401 0.376 0.396 177,771 0.3834 -2.56%
2013-05-31 0 0.390 0.390 0.400 0.370 0.420 2,804,000 1,118,480 0.3989 0.386 0.386 0.396 0.366 0.416 2,832,216 0.3949 11.43%
2013-05-30 0 0.350 0.340 0.360 0.330 0.360 220,000 76,200 0.3464 0.347 0.337 0.356 0.327 0.356 222,214 0.3429 -1.41%
2013-05-29 0 0.355 0.345 0.355 - - 0 0 - 0.351 0.342 0.351 - - 0 - 0.00%
2013-05-28 0 0.355 0.350 0.355 0.335 0.355 1,284,000 445,800 0.3472 0.351 0.347 0.351 0.332 0.351 1,296,921 0.3437 4.41%
2013-05-27 0 0.340 0.335 0.345 0.340 0.345 1,208,000 412,980 0.3419 0.337 0.332 0.342 0.337 0.342 1,220,156 0.3385 0.00%
2013-05-24 0 0.340 0.335 0.340 0.335 0.350 2,144,000 722,680 0.3371 0.337 0.332 0.337 0.332 0.347 2,165,575 0.3337 -1.45%
2013-05-23 0 0.345 0.340 0.345 0.345 0.345 796,000 274,620 0.3450 0.342 0.337 0.342 0.342 0.342 804,010 0.3416 -2.82%
2013-05-22 0 0.355 0.350 0.360 0.355 0.360 572,000 203,680 0.3561 0.351 0.347 0.356 0.351 0.356 577,756 0.3525 0.00%
2013-05-21 0 0.355 0.350 0.355 0.350 0.370 3,040,000 1,074,260 0.3534 0.351 0.347 0.351 0.347 0.366 3,070,591 0.3499 -1.39%
2013-05-20 0 0.360 0.350 0.360 0.355 0.360 588,000 210,000 0.3571 0.356 0.347 0.356 0.351 0.356 593,917 0.3536 1.41%
2013-05-16 0 0.355 0.340 0.355 0.345 0.360 3,744,000 1,317,560 0.3519 0.351 0.337 0.351 0.342 0.356 3,781,675 0.3484 -1.39%
2013-05-15 0 0.360 0.350 0.360 0.360 0.360 260,000 93,600 0.3600 0.356 0.347 0.356 0.356 0.356 262,616 0.3564 0.00%
2013-05-14 0 0.360 0.350 0.360 0.360 0.365 860,000 310,760 0.3613 0.356 0.347 0.356 0.356 0.361 868,654 0.3577 1.41%
2013-05-13 0 0.355 0.350 0.355 0.355 0.375 520,000 191,200 0.3677 0.351 0.347 0.351 0.351 0.371 525,233 0.3640 0.00%
2013-05-10 0 0.355 0.355 0.365 0.355 0.370 3,948,000 1,416,200 0.3587 0.351 0.351 0.361 0.351 0.366 3,987,728 0.3551 -1.39%
2013-05-09 0 0.360 0.355 0.360 0.355 0.385 2,428,000 877,860 0.3616 0.356 0.351 0.356 0.351 0.381 2,452,433 0.3580 1.41%
2013-05-08 0 0.355 0.350 0.355 0.350 0.355 3,272,000 1,160,780 0.3548 0.351 0.347 0.351 0.347 0.351 3,304,926 0.3512 1.43%
2013-05-07 0 0.350 0.340 0.355 0.340 0.365 356,000 126,260 0.3547 0.347 0.337 0.351 0.337 0.361 359,582 0.3511 1.45%
2013-05-06 0 0.345 0.340 0.350 0.340 0.350 616,000 212,340 0.3447 0.342 0.337 0.347 0.337 0.347 622,199 0.3413 -1.43%
2013-05-03 0 0.350 0.340 0.355 0.345 0.355 1,756,000 610,000 0.3474 0.347 0.337 0.351 0.342 0.351 1,773,670 0.3439 -1.41%
2013-05-02 0 0.355 0.340 0.355 0.345 0.360 1,644,000 570,080 0.3468 0.351 0.337 0.351 0.342 0.356 1,660,543 0.3433 2.90%
2013-04-30 0 0.345 0.340 0.355 0.325 0.345 1,792,000 606,600 0.3385 0.342 0.337 0.351 0.322 0.342 1,810,033 0.3351 -2.82%
2013-04-29 0 0.355 0.355 0.365 0.355 0.375 652,000 237,840 0.3648 0.351 0.351 0.361 0.351 0.371 658,561 0.3612 -6.58%
2013-04-26 0 0.380 0.360 0.380 0.380 0.395 400,000 154,400 0.3860 0.376 0.356 0.376 0.376 0.391 404,025 0.3822 1.33%
2013-04-25 0 0.375 0.355 0.380 0.360 0.375 372,000 137,100 0.3685 0.371 0.351 0.376 0.356 0.371 375,743 0.3649 4.17%
2013-04-24 0 0.360 0.355 0.365 0.355 0.360 916,000 328,600 0.3587 0.356 0.351 0.361 0.351 0.356 925,218 0.3552 1.41%
2013-04-23 0 0.355 0.345 0.355 0.340 0.380 4,612,000 1,619,240 0.3511 0.351 0.342 0.351 0.337 0.376 4,658,410 0.3476 -6.58%
2013-04-22 0 0.380 0.375 0.385 0.375 0.405 2,236,000 854,820 0.3823 0.376 0.371 0.381 0.371 0.401 2,258,501 0.3785 -3.80%
2013-04-19 0 0.395 0.390 0.395 0.385 0.395 1,616,000 632,480 0.3914 0.391 0.386 0.391 0.381 0.391 1,632,262 0.3875 -2.47%
2013-04-18 0 0.405 0.400 0.410 0.385 0.405 1,128,000 447,060 0.3963 0.401 0.396 0.406 0.381 0.401 1,139,351 0.3924 -2.41%
2013-04-17 0 0.415 0.400 0.415 0.415 0.420 200,000 83,900 0.4195 0.411 0.396 0.411 0.411 0.416 202,013 0.4153 1.22%
2013-04-16 0 0.410 0.405 0.415 0.395 0.410 1,260,000 509,860 0.4047 0.406 0.401 0.411 0.391 0.406 1,272,679 0.4006 0.00%
2013-04-15 0 0.410 0.400 0.410 0.410 0.420 692,000 287,760 0.4158 0.406 0.396 0.406 0.406 0.416 698,964 0.4117 0.00%
2013-04-12 0 0.410 0.405 0.415 0.400 0.420 916,000 376,220 0.4107 0.406 0.401 0.411 0.396 0.416 925,218 0.4066 0.00%
2013-04-11 0 0.410 0.400 0.410 0.410 0.420 552,000 229,200 0.4152 0.406 0.396 0.406 0.406 0.416 557,555 0.4111 0.00%
2013-04-10 0 0.410 0.400 0.415 0.395 0.415 2,512,000 1,018,880 0.4056 0.406 0.396 0.411 0.391 0.411 2,537,278 0.4016 1.23%
2013-04-09 0 0.405 0.405 0.425 0.405 0.425 180,000 75,800 0.4211 0.401 0.401 0.421 0.401 0.421 181,811 0.4169 -4.71%
2013-04-08 0 0.425 0.405 0.425 0.395 0.425 1,400,000 572,920 0.4092 0.421 0.401 0.421 0.391 0.421 1,414,088 0.4052 3.66%
2013-04-05 0 0.410 0.395 0.410 0.395 0.410 1,584,000 636,300 0.4017 0.406 0.391 0.406 0.391 0.406 1,599,940 0.3977 -2.38%
2013-04-03 0 0.420 0.400 0.425 0.400 0.420 604,000 247,620 0.4100 0.416 0.396 0.421 0.396 0.416 610,078 0.4059 -1.18%
2013-04-02 0 0.425 0.400 0.430 0.400 0.425 1,636,000 661,660 0.4044 0.421 0.396 0.426 0.396 0.421 1,652,463 0.4004 4.94%
2013-03-28 0 0.405 0.405 0.410 0.405 0.430 296,000 125,140 0.4228 0.401 0.401 0.406 0.401 0.426 298,979 0.4186 -6.90%
2013-03-27 0 0.435 0.430 0.435 0.410 0.435 1,056,000 439,120 0.4158 0.431 0.426 0.431 0.406 0.431 1,066,626 0.4117 6.10%
2013-03-26 0 0.410 0.410 0.415 0.405 0.425 648,000 271,240 0.4186 0.406 0.406 0.411 0.401 0.421 654,521 0.4144 1.23%
2013-03-25 0 0.405 0.395 0.405 0.405 0.435 440,000 179,600 0.4082 0.401 0.391 0.401 0.401 0.431 444,428 0.4041 0.00%
2013-03-22 0 0.405 0.390 0.405 0.390 0.435 3,256,000 1,312,980 0.4032 0.401 0.386 0.401 0.386 0.431 3,288,765 0.3992 -2.41%
2013-03-21 0 0.415 0.400 0.415 0.395 0.420 2,468,000 1,003,240 0.4065 0.411 0.396 0.411 0.391 0.416 2,492,835 0.4024 -2.35%
2013-03-20 0 0.425 0.420 0.440 0.420 0.440 688,000 294,000 0.4273 0.421 0.416 0.436 0.416 0.436 694,923 0.4231 1.19%
2013-03-19 0 0.420 0.410 0.430 0.405 0.435 1,144,000 480,120 0.4197 0.416 0.406 0.426 0.401 0.431 1,155,512 0.4155 0.00%
2013-03-18 0 0.420 0.415 0.420 0.420 0.455 804,000 356,040 0.4428 0.416 0.411 0.416 0.416 0.450 812,091 0.4384 -4.55%
2013-03-15 0 0.440 0.415 0.440 0.400 0.440 1,156,000 471,860 0.4082 0.436 0.411 0.436 0.396 0.436 1,167,633 0.4041 3.53%
2013-03-14 0 0.425 0.420 0.435 0.425 0.460 844,000 372,640 0.4415 0.421 0.416 0.431 0.421 0.455 852,493 0.4371 0.00%
2013-03-13 0 0.425 0.425 0.435 0.415 0.440 864,000 368,280 0.4263 0.421 0.421 0.431 0.411 0.436 872,694 0.4220 -4.49%
2013-03-12 0 0.445 0.445 0.455 0.440 0.455 1,148,000 512,400 0.4463 0.441 0.441 0.450 0.436 0.450 1,159,552 0.4419 -1.11%
2013-03-11 0 0.450 0.450 0.460 0.450 0.460 164,000 74,760 0.4559 0.446 0.446 0.455 0.446 0.455 165,650 0.4513 -3.23%
2013-03-08 0 0.465 0.455 0.465 0.445 0.480 812,000 376,760 0.4640 0.460 0.450 0.460 0.441 0.475 820,171 0.4594 -2.11%
2013-03-07 0 0.475 0.460 0.475 0.455 0.475 628,000 293,700 0.4677 0.470 0.455 0.470 0.450 0.470 634,319 0.4630 2.15%
2013-03-06 0 0.465 0.455 0.465 0.455 0.490 696,000 324,280 0.4659 0.460 0.450 0.460 0.450 0.485 703,004 0.4613 -4.12%
2013-03-05 0 0.485 0.465 0.490 0.460 0.495 840,000 399,180 0.4752 0.480 0.460 0.485 0.455 0.490 848,453 0.4705 1.68%
2013-03-04 0 0.490 0.475 0.495 0.475 0.500 2,068,000 1,008,800 0.4878 0.472 0.458 0.477 0.458 0.482 2,145,738 0.4701 -2.00%
2013-03-01 0 0.500 0.500 0.510 0.500 0.510 740,000 372,560 0.5035 0.482 0.482 0.492 0.482 0.492 767,817 0.4852 -1.96%
2013-02-28 0 0.510 0.510 0.520 0.495 0.540 2,592,000 1,323,240 0.5105 0.492 0.492 0.501 0.477 0.520 2,689,435 0.4920 -3.77%
2013-02-27 0 0.530 0.500 0.530 0.510 0.530 404,000 207,080 0.5126 0.511 0.482 0.511 0.492 0.511 419,187 0.4940 1.92%
2013-02-26 0 0.520 0.490 0.520 0.490 0.520 996,000 500,140 0.5021 0.501 0.472 0.501 0.472 0.501 1,033,440 0.4840 0.00%
2013-02-25 0 0.520 0.510 0.520 0.500 0.520 1,244,000 631,800 0.5079 0.501 0.492 0.501 0.482 0.501 1,290,763 0.4895 -1.89%
2013-02-22 0 0.530 0.500 0.530 0.530 0.530 156,000 82,680 0.5300 0.511 0.482 0.511 0.511 0.511 161,864 0.5108 1.92%
2013-02-21 0 0.520 0.500 0.520 - - 64,000 32,640 0.5100 0.501 0.482 0.501 - - 66,406 0.4915 0.00%
2013-02-20 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.501 0.492 0.501 0.501 0.501 207,518 0.5012 1.96%
2013-02-19 0 0.510 0.510 0.540 0.510 0.550 92,000 49,640 0.5396 0.492 0.492 0.520 0.492 0.530 95,458 0.5200 -1.92%
2013-02-18 0 0.520 0.520 0.540 0.520 0.520 52,000 27,040 0.5200 0.501 0.501 0.520 0.501 0.501 53,955 0.5012 1.96%
2013-02-15 0 0.510 0.500 0.540 - - 0 0 - 0.492 0.482 0.520 - - 0 - 0.00%
2013-02-14 0 0.510 0.510 0.540 - - 0 0 - 0.492 0.492 0.520 - - 0 - 0.00%
2013-02-08 0 0.510 0.510 0.530 0.450 0.530 128,000 65,720 0.5134 0.492 0.492 0.511 0.434 0.511 132,812 0.4948 -3.77%
2013-02-07 0 0.530 0.530 0.540 0.530 0.530 124,000 65,720 0.5300 0.511 0.511 0.520 0.511 0.511 128,661 0.5108 -1.85%
2013-02-06 0 0.540 0.530 0.550 0.540 0.540 248,000 133,920 0.5400 0.520 0.511 0.530 0.520 0.520 257,323 0.5204 3.85%
2013-02-05 0 0.520 0.510 0.540 0.520 0.540 220,000 115,200 0.5236 0.501 0.492 0.520 0.501 0.520 228,270 0.5047 -1.89%
2013-02-04 0 0.530 0.520 0.530 0.530 0.540 32,000 17,080 0.5338 0.511 0.501 0.511 0.511 0.520 33,203 0.5144 3.92%
2013-02-01 0 0.510 0.510 0.520 0.510 0.540 300,000 159,120 0.5304 0.492 0.492 0.501 0.492 0.520 311,277 0.5112 -3.77%
2013-01-31 0 0.530 0.530 0.540 0.530 0.530 60,000 31,800 0.5300 0.511 0.511 0.520 0.511 0.511 62,255 0.5108 -1.85%
2013-01-30 0 0.540 0.520 0.540 0.520 0.550 640,400 349,616 0.5459 0.520 0.501 0.520 0.501 0.530 664,473 0.5262 0.00%
2013-01-29 0 0.540 0.520 0.550 0.530 0.550 184,000 99,360 0.5400 0.520 0.501 0.530 0.511 0.530 190,917 0.5204 1.89%
2013-01-28 0 0.530 0.530 0.540 0.530 0.530 144,000 76,320 0.5300 0.511 0.511 0.520 0.511 0.511 149,413 0.5108 1.92%
2013-01-25 0 0.520 0.500 0.520 0.520 0.530 136,000 70,760 0.5203 0.501 0.482 0.501 0.501 0.511 141,112 0.5014 1.96%
2013-01-24 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.492 0.492 0.511 0.492 0.492 103,759 0.4915 -1.92%
2013-01-23 0 0.520 0.510 0.530 0.520 0.520 76,000 39,520 0.5200 0.501 0.492 0.511 0.501 0.501 78,857 0.5012 0.00%
2013-01-22 0 0.520 0.510 0.530 - - 80,000 40,800 0.5100 0.501 0.492 0.511 - - 83,007 0.4915 0.00%
2013-01-21 0 0.520 0.500 0.540 - - 80,000 43,200 0.5400 0.501 0.482 0.520 - - 83,007 0.5204 0.00%
2013-01-18 0 0.520 0.510 0.530 0.520 0.520 152,000 79,040 0.5200 0.501 0.492 0.511 0.501 0.501 157,714 0.5012 1.96%
2013-01-17 0 0.510 0.500 0.530 - - 64,000 33,280 0.5200 0.492 0.482 0.511 - - 66,406 0.5012 0.00%
2013-01-16 0 0.510 0.500 0.520 0.500 0.510 216,000 109,000 0.5046 0.492 0.482 0.501 0.482 0.492 224,120 0.4863 2.00%
2013-01-15 0 0.500 0.500 0.510 0.500 0.510 88,000 44,640 0.5073 0.482 0.482 0.492 0.482 0.492 91,308 0.4889 -3.85%
2013-01-14 0 0.520 0.500 0.520 0.520 0.520 252,000 129,840 0.5152 0.501 0.482 0.501 0.501 0.501 261,473 0.4966 1.96%
2013-01-11 0 0.510 0.510 0.520 - - 280,000 142,800 0.5100 0.492 0.492 0.501 - - 290,525 0.4915 0.00%
2013-01-10 0 0.510 0.500 0.530 0.510 0.530 124,000 63,640 0.5132 0.492 0.482 0.511 0.492 0.511 128,661 0.4946 0.00%
2013-01-09 0 0.510 0.510 0.520 0.500 0.510 60,000 30,400 0.5067 0.492 0.492 0.501 0.482 0.492 62,255 0.4883 -3.77%
2013-01-08 0 0.530 0.500 0.530 - - 60,000 30,600 0.5100 0.511 0.482 0.511 - - 62,255 0.4915 0.00%
2013-01-07 0 0.530 0.510 0.540 - - 60,000 32,400 0.5400 0.511 0.492 0.520 - - 62,255 0.5204 0.00%
2013-01-04 0 0.530 0.510 0.530 0.530 0.540 96,000 51,040 0.5317 0.511 0.492 0.511 0.511 0.520 99,609 0.5124 -1.85%
2013-01-03 0 0.540 0.500 0.550 - - 72,000 38,880 0.5400 0.520 0.482 0.530 - - 74,707 0.5204 0.00%
2013-01-02 0 0.540 0.500 0.550 0.540 0.540 176,000 95,040 0.5400 0.520 0.482 0.530 0.520 0.520 182,616 0.5204 1.89%
2012-12-31 0 0.530 0.520 0.530 0.520 0.550 196,000 105,720 0.5394 0.511 0.501 0.511 0.501 0.530 203,368 0.5198 1.92%
2012-12-28 0 0.520 0.500 0.530 0.520 0.520 100,000 52,000 0.5200 0.501 0.482 0.511 0.501 0.501 103,759 0.5012 0.00%
2012-12-27 0 0.520 0.520 0.540 0.520 0.520 140,000 72,800 0.5200 0.501 0.501 0.520 0.501 0.501 145,263 0.5012 1.96%
2012-12-24 0 0.510 0.500 0.510 0.500 0.510 140,000 70,120 0.5009 0.492 0.482 0.492 0.482 0.492 145,263 0.4827 -5.56%
2012-12-21 0 0.540 0.500 0.540 0.540 0.540 96,000 51,840 0.5400 0.520 0.482 0.520 0.520 0.520 99,609 0.5204 3.85%
2012-12-20 0 0.520 0.520 0.540 0.500 0.520 208,000 103,240 0.4963 0.501 0.501 0.520 0.482 0.501 215,819 0.4784 -3.70%
2012-12-19 0 0.540 0.510 0.540 0.540 0.540 56,000 29,720 0.5307 0.520 0.492 0.520 0.520 0.520 58,105 0.5115 1.89%
2012-12-18 0 0.530 0.500 0.540 0.530 0.530 120,000 63,600 0.5300 0.511 0.482 0.520 0.511 0.511 124,511 0.5108 1.92%
2012-12-17 0 0.520 0.500 0.540 - - 60,000 31,800 0.5300 0.501 0.482 0.520 - - 62,255 0.5108 0.00%
2012-12-14 0 0.520 0.500 0.520 0.510 0.520 180,000 92,840 0.5158 0.501 0.482 0.501 0.492 0.501 186,766 0.4971 1.96%
2012-12-13 0 0.510 0.490 0.520 0.510 0.510 68,000 34,680 0.5100 0.492 0.472 0.501 0.492 0.492 70,556 0.4915 2.00%
2012-12-12 0 0.500 0.495 0.510 - - 0 0 - 0.482 0.477 0.492 - - 0 - 0.00%
2012-12-11 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 0.482 0.482 0.492 0.482 0.482 99,609 0.4819 -3.85%
2012-12-10 0 0.520 0.510 0.520 0.510 0.520 452,000 232,040 0.5134 0.501 0.492 0.501 0.492 0.501 468,991 0.4948 1.96%
2012-12-07 0 0.510 0.490 0.530 - - 100,000 52,000 0.5200 0.492 0.472 0.511 - - 103,759 0.5012 0.00%
2012-12-06 0 0.510 0.490 0.520 - - 80,000 40,000 0.5000 0.492 0.472 0.501 - - 83,007 0.4819 0.00%
2012-12-05 0 0.510 0.490 0.520 0.510 0.510 80,000 40,800 0.5100 0.492 0.472 0.501 0.492 0.492 83,007 0.4915 0.00%
2012-12-04 0 0.510 0.495 0.510 0.510 0.510 92,000 46,920 0.5100 0.492 0.477 0.492 0.492 0.492 95,458 0.4915 2.00%
2012-12-03 0 0.500 0.500 0.510 0.485 0.500 480,000 236,280 0.4923 0.482 0.482 0.492 0.467 0.482 498,044 0.4744 -1.96%
2012-11-30 0 0.510 0.500 0.520 0.510 0.510 56,000 28,560 0.5100 0.492 0.482 0.501 0.492 0.492 58,105 0.4915 -1.92%
2012-11-29 0 0.520 0.500 0.530 0.500 0.520 224,000 114,840 0.5127 0.501 0.482 0.511 0.482 0.501 232,420 0.4941 0.00%
2012-11-28 0 0.520 0.500 0.530 0.500 0.520 96,000 49,520 0.5158 0.501 0.482 0.511 0.482 0.501 99,609 0.4971 4.00%
2012-11-27 0 0.500 0.500 0.530 0.500 0.500 104,000 52,000 0.5000 0.482 0.482 0.511 0.482 0.482 107,909 0.4819 -1.96%
2012-11-26 0 0.510 0.510 0.540 0.510 0.540 112,000 59,520 0.5314 0.492 0.492 0.520 0.492 0.520 116,210 0.5122 2.00%
2012-11-23 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.482 0.482 0.501 0.482 0.482 62,255 0.4819 -7.41%
2012-11-22 0 0.540 0.495 0.540 0.540 0.540 80,000 43,200 0.5400 0.520 0.477 0.520 0.520 0.520 83,007 0.5204 3.85%
2012-11-21 0 0.520 0.490 0.530 0.490 0.520 124,000 63,460 0.5118 0.501 0.472 0.511 0.472 0.501 128,661 0.4932 0.00%
2012-11-20 0 0.520 0.495 0.520 0.520 0.520 212,000 110,240 0.5200 0.501 0.477 0.501 0.501 0.501 219,969 0.5012 -1.89%
2012-11-19 0 0.530 0.495 0.540 0.530 0.530 136,000 72,080 0.5300 0.511 0.477 0.520 0.511 0.511 141,112 0.5108 1.92%
2012-11-16 0 0.520 0.490 0.520 0.520 0.520 64,000 33,280 0.5200 0.501 0.472 0.501 0.501 0.501 66,406 0.5012 -1.89%
2012-11-15 0 0.530 0.490 0.530 - - 60,000 31,800 0.5300 0.511 0.472 0.511 - - 62,255 0.5108 0.00%
2012-11-14 0 0.530 0.500 0.530 0.530 0.530 76,000 39,720 0.5226 0.511 0.482 0.511 0.511 0.511 78,857 0.5037 0.00%
2012-11-13 0 0.530 0.520 0.540 0.520 0.550 2,200,000 1,165,680 0.5299 0.511 0.501 0.520 0.501 0.530 2,282,700 0.5107 3.92%
2012-11-12 0 0.510 0.490 0.510 0.510 0.510 128,000 65,280 0.5100 0.492 0.472 0.492 0.492 0.492 132,812 0.4915 2.00%
2012-11-09 0 0.500 0.480 0.510 0.500 0.500 64,000 31,800 0.4969 0.482 0.463 0.492 0.482 0.482 66,406 0.4789 4.17%
2012-11-08 0 0.480 0.480 0.500 0.480 0.480 80,000 39,200 0.4900 0.463 0.463 0.482 0.463 0.463 83,007 0.4722 -5.88%
2012-11-07 0 0.510 0.485 0.520 0.510 0.510 140,000 71,400 0.5100 0.492 0.467 0.501 0.492 0.492 145,263 0.4915 0.00%
2012-11-06 0 0.510 0.495 0.520 0.465 0.510 112,000 56,760 0.5068 0.492 0.477 0.501 0.448 0.492 116,210 0.4884 2.00%
2012-11-05 0 0.500 0.495 0.510 0.500 0.500 252,000 125,800 0.4992 0.482 0.477 0.492 0.482 0.482 261,473 0.4811 0.00%
2012-11-02 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.482 0.472 0.482 0.482 0.482 207,518 0.4819 2.04%
2012-11-01 0 0.490 0.490 0.520 0.490 0.490 68,000 33,320 0.4900 0.472 0.472 0.501 0.472 0.472 70,556 0.4722 2.08%
2012-10-31 0 0.480 0.480 0.500 0.480 0.480 200,000 96,000 0.4800 0.463 0.463 0.482 0.463 0.463 207,518 0.4626 0.00%
2012-10-30 0 0.480 0.480 0.495 0.480 0.480 80,000 38,800 0.4850 0.463 0.463 0.477 0.463 0.463 83,007 0.4674 -4.00%
2012-10-29 0 0.500 0.480 0.510 0.500 0.500 52,000 26,000 0.5000 0.482 0.463 0.492 0.482 0.482 53,955 0.4819 0.00%
2012-10-26 0 0.500 0.485 0.500 0.500 0.500 160,000 80,000 0.5000 0.482 0.467 0.482 0.482 0.482 166,015 0.4819 0.00%
2012-10-25 0 0.500 0.480 0.510 - - 40,000 20,000 0.5000 0.482 0.463 0.492 - - 41,504 0.4819 0.00%
2012-10-24 0 0.500 0.490 0.510 0.495 0.500 108,000 53,760 0.4978 0.482 0.472 0.492 0.477 0.482 112,060 0.4797 1.01%
2012-10-22 0 0.495 0.480 0.530 - - 52,000 26,520 0.5100 0.477 0.463 0.511 - - 53,955 0.4915 0.00%
2012-10-19 0 0.495 0.470 0.500 0.495 0.495 204,000 100,980 0.4950 0.477 0.453 0.482 0.477 0.477 211,669 0.4771 7.61%
2012-10-18 0 0.460 0.460 0.500 - - 140,000 67,800 0.4843 0.443 0.443 0.482 - - 145,263 0.4667 1.10%
2012-10-17 0 0.455 0.450 0.495 0.445 0.460 244,000 109,760 0.4498 0.439 0.434 0.477 0.429 0.443 253,172 0.4335 0.00%
2012-10-16 0 0.455 0.455 0.475 0.450 0.465 172,000 79,280 0.4609 0.439 0.439 0.458 0.434 0.448 178,466 0.4442 -4.21%
2012-10-15 0 0.475 0.470 0.490 0.475 0.485 116,000 55,660 0.4798 0.458 0.453 0.472 0.458 0.467 120,361 0.4624 -2.06%
2012-10-12 0 0.485 0.480 0.500 0.485 0.490 132,000 64,380 0.4877 0.467 0.463 0.482 0.467 0.472 136,962 0.4701 -3.00%
2012-10-11 0 0.500 0.485 0.510 0.500 0.500 56,000 28,000 0.5000 0.482 0.467 0.492 0.482 0.482 58,105 0.4819 -1.96%
2012-10-10 0 0.510 0.485 0.510 - - 40,000 20,400 0.5100 0.492 0.467 0.492 - - 41,504 0.4915 0.00%
2012-10-09 0 0.510 0.485 0.520 0.510 0.510 100,000 51,000 0.5100 0.492 0.467 0.501 0.492 0.492 103,759 0.4915 0.00%
2012-10-08 0 0.510 0.485 0.510 0.510 0.510 52,000 26,120 0.5023 0.492 0.467 0.492 0.492 0.492 53,955 0.4841 6.25%
2012-10-05 0 0.480 0.475 0.490 0.480 0.500 312,000 151,800 0.4865 0.463 0.458 0.472 0.463 0.482 323,728 0.4689 -3.03%
2012-10-04 0 0.495 0.485 0.495 0.495 0.530 188,000 95,320 0.5070 0.477 0.467 0.477 0.477 0.511 195,067 0.4887 0.00%
2012-10-03 0 0.495 0.495 0.520 0.495 0.500 92,000 45,740 0.4972 0.477 0.477 0.501 0.477 0.482 95,458 0.4792 -1.00%
2012-09-28 0 0.500 0.490 0.500 0.490 0.500 84,000 41,600 0.4952 0.482 0.472 0.482 0.472 0.482 87,158 0.4773 -3.85%
2012-09-27 0 0.520 0.495 0.540 - - 56,000 29,120 0.5200 0.501 0.477 0.520 - - 58,105 0.5012 0.00%
2012-09-26 0 0.520 0.480 0.530 - - 60,000 30,000 0.5000 0.501 0.463 0.511 - - 62,255 0.4819 0.00%
2012-09-25 0 0.520 0.485 0.530 0.520 0.520 52,000 27,040 0.5200 0.501 0.467 0.511 0.501 0.501 53,955 0.5012 0.00%
2012-09-24 0 0.520 0.465 0.520 - - 52,000 26,520 0.5100 0.501 0.448 0.501 - - 53,955 0.4915 0.00%
2012-09-21 0 0.520 0.485 0.530 0.485 0.540 60,000 31,540 0.5257 0.501 0.467 0.511 0.467 0.520 62,255 0.5066 1.96%
2012-09-20 0 0.510 0.475 0.530 - - 112,000 57,120 0.5100 0.492 0.458 0.511 - - 116,210 0.4915 0.00%
2012-09-19 0 0.510 0.480 0.510 - - 88,000 43,560 0.4950 0.492 0.463 0.492 - - 91,308 0.4771 0.00%
2012-09-18 0 0.510 0.465 0.530 0.510 0.510 80,000 40,800 0.5100 0.492 0.448 0.511 0.492 0.492 83,007 0.4915 0.00%
2012-09-17 0 0.510 0.475 0.530 0.475 0.510 52,000 25,120 0.4831 0.492 0.458 0.511 0.458 0.492 53,955 0.4656 0.00%
2012-09-14 0 0.510 0.480 0.510 0.510 0.510 92,000 46,920 0.5100 0.492 0.463 0.492 0.492 0.492 95,458 0.4915 0.00%
2012-09-13 0 0.510 0.475 0.520 0.510 0.510 140,000 71,400 0.5100 0.492 0.458 0.501 0.492 0.492 145,263 0.4915 2.00%
2012-09-12 0 0.500 0.475 0.500 0.510 0.510 56,000 28,560 0.5100 0.482 0.458 0.482 0.492 0.492 58,105 0.4915 0.00%
2012-09-11 0 0.500 0.470 0.520 0.500 0.500 56,000 28,000 0.5000 0.482 0.453 0.501 0.482 0.482 58,105 0.4819 0.00%
2012-09-10 0 0.500 0.470 0.500 - - 52,000 25,740 0.4950 0.482 0.453 0.482 - - 53,955 0.4771 -1.96%
2012-09-07 0 0.510 0.475 0.510 - - 76,000 38,000 0.5000 0.492 0.458 0.492 - - 78,857 0.4819 0.00%
2012-09-06 0 0.510 0.475 0.480 0.510 0.510 52,000 26,520 0.5100 0.492 0.458 0.463 0.492 0.492 53,955 0.4915 2.00%
2012-09-05 0 0.500 0.465 0.500 0.465 0.500 52,000 24,880 0.4785 0.482 0.448 0.482 0.448 0.482 53,955 0.4611 -1.96%
2012-09-04 0 0.510 0.460 0.510 0.510 0.510 76,000 38,760 0.5100 0.492 0.443 0.492 0.492 0.492 78,857 0.4915 2.00%
2012-09-03 0 0.500 0.460 0.510 0.500 0.500 68,000 34,000 0.5000 0.482 0.443 0.492 0.482 0.482 70,556 0.4819 0.00%
2012-08-31 0 0.500 0.465 0.510 0.500 0.500 68,000 34,000 0.5000 0.482 0.448 0.492 0.482 0.482 70,556 0.4819 0.00%
2012-08-30 0 0.500 0.465 0.500 0.455 0.500 60,000 27,760 0.4627 0.482 0.448 0.482 0.439 0.482 62,255 0.4459 0.00%
2012-08-29 0 0.500 0.460 0.520 - - 64,000 32,640 0.5100 0.482 0.443 0.501 - - 66,406 0.4915 0.00%
2012-08-28 0 0.500 0.460 0.510 0.500 0.500 104,000 51,800 0.4981 0.482 0.443 0.492 0.482 0.482 107,909 0.4800 -1.96%
2012-08-27 0 0.510 0.460 0.510 0.510 0.510 52,000 26,520 0.5100 0.492 0.443 0.492 0.492 0.492 53,955 0.4915 8.51%
2012-08-24 0 0.470 0.455 0.500 0.470 0.470 60,000 28,200 0.4700 0.453 0.439 0.482 0.453 0.453 62,255 0.4530 1.08%
2012-08-23 0 0.465 0.465 0.495 0.465 0.465 80,000 38,400 0.4800 0.448 0.448 0.477 0.448 0.448 83,007 0.4626 -7.00%
2012-08-22 0 0.500 0.465 0.500 0.510 0.510 76,000 38,400 0.5053 0.482 0.448 0.482 0.492 0.492 78,857 0.4870 0.00%
2012-08-21 0 0.500 0.460 0.500 - - 0 0 - 0.482 0.443 0.482 - - 0 - 0.00%
2012-08-20 0 0.500 0.465 0.500 - - 80,000 40,000 0.5000 0.482 0.448 0.482 - - 83,007 0.4819 0.00%
2012-08-17 0 0.500 0.460 0.510 0.500 0.500 96,000 48,000 0.5000 0.482 0.443 0.492 0.482 0.482 99,609 0.4819 0.00%
2012-08-16 0 0.500 0.455 0.500 0.500 0.500 60,000 30,000 0.5000 0.482 0.439 0.482 0.482 0.482 62,255 0.4819 3.09%
2012-08-15 0 0.485 0.450 0.510 0.500 0.500 96,000 47,600 0.4958 0.467 0.434 0.492 0.482 0.482 99,609 0.4779 0.00%
2012-08-14 0 0.485 0.455 0.510 - - 100,000 50,000 0.5000 0.467 0.439 0.492 - - 103,759 0.4819 0.00%
2012-08-13 0 0.485 0.450 0.490 0.485 0.485 100,000 48,500 0.4850 0.467 0.434 0.472 0.467 0.467 103,759 0.4674 2.11%
2012-08-10 0 0.475 0.445 0.500 - - 80,000 38,000 0.4750 0.458 0.429 0.482 - - 83,007 0.4578 0.00%
2012-08-09 0 0.475 0.420 0.480 0.475 0.475 136,000 64,600 0.4750 0.458 0.405 0.463 0.458 0.458 141,112 0.4578 6.74%
2012-08-08 0 0.445 0.415 0.495 0.445 0.445 120,000 53,400 0.4450 0.429 0.400 0.477 0.429 0.429 124,511 0.4289 -3.26%
2012-08-07 0 0.460 0.445 0.495 - - 0 0 - 0.443 0.429 0.477 - - 0 - 0.00%
2012-08-06 0 0.460 0.440 0.500 - - 80,000 38,400 0.4800 0.443 0.424 0.482 - - 83,007 0.4626 0.00%
2012-08-03 0 0.460 0.430 0.470 - - 0 0 - 0.443 0.414 0.453 - - 0 - 0.00%
2012-08-02 0 0.460 0.435 0.470 0.460 0.460 12,000 5,520 0.4600 0.443 0.419 0.453 0.443 0.443 12,451 0.4433 2.22%
2012-08-01 0 0.450 0.430 0.470 0.450 0.450 52,000 23,320 0.4485 0.434 0.414 0.453 0.434 0.434 53,955 0.4322 0.00%
2012-07-31 0 0.450 0.430 0.470 - - 52,000 24,180 0.4650 0.434 0.414 0.453 - - 53,955 0.4482 0.00%
2012-07-30 0 0.450 0.450 0.475 0.445 0.450 180,000 80,600 0.4478 0.434 0.434 0.458 0.429 0.434 186,766 0.4316 -5.26%
2012-07-27 0 0.475 0.450 0.480 0.475 0.475 52,000 24,700 0.4750 0.458 0.434 0.463 0.458 0.458 53,955 0.4578 0.00%
2012-07-26 0 0.475 0.450 0.480 - - 120,000 57,000 0.4750 0.458 0.434 0.463 - - 124,511 0.4578 0.00%
2012-07-25 0 0.475 0.445 0.480 0.475 0.475 60,000 28,500 0.4750 0.458 0.429 0.463 0.458 0.458 62,255 0.4578 0.00%
2012-07-24 0 0.475 0.435 0.480 - - 52,000 24,700 0.4750 0.458 0.419 0.463 - - 53,955 0.4578 0.00%
2012-07-23 0 0.475 0.430 0.480 0.475 0.475 148,000 70,300 0.4750 0.458 0.414 0.463 0.458 0.458 153,563 0.4578 0.00%
2012-07-20 0 0.475 0.430 0.480 0.475 0.475 100,000 47,500 0.4750 0.458 0.414 0.463 0.458 0.458 103,759 0.4578 5.56%
2012-07-19 0 0.450 0.420 0.480 0.410 0.450 140,000 62,440 0.4460 0.434 0.405 0.463 0.395 0.434 145,263 0.4298 4.65%
2012-07-18 0 0.430 0.420 0.475 0.430 0.430 324,000 139,320 0.4300 0.414 0.405 0.458 0.414 0.414 336,179 0.4144 0.00%
2012-07-17 0 0.430 0.430 0.460 0.430 0.450 472,000 209,360 0.4436 0.414 0.414 0.443 0.414 0.434 489,743 0.4275 -6.52%
2012-07-16 0 0.460 0.450 0.480 0.460 0.460 200,000 92,000 0.4600 0.443 0.434 0.463 0.443 0.443 207,518 0.4433 0.00%
2012-07-13 0 0.460 0.460 0.470 0.460 0.460 220,000 101,200 0.4600 0.443 0.443 0.453 0.443 0.443 228,270 0.4433 0.00%
2012-07-12 0 0.460 0.450 0.460 0.460 0.465 580,000 267,300 0.4609 0.443 0.434 0.443 0.443 0.448 601,803 0.4442 -1.08%
2012-07-11 0 0.465 0.465 0.500 0.465 0.465 52,000 24,180 0.4650 0.448 0.448 0.482 0.448 0.448 53,955 0.4482 -6.06%
2012-07-10 0 0.495 0.460 0.510 0.495 0.495 100,000 49,500 0.4950 0.477 0.443 0.492 0.477 0.477 103,759 0.4771 2.06%
2012-07-09 0 0.485 0.460 0.510 0.485 0.485 72,000 35,780 0.4969 0.467 0.443 0.492 0.467 0.467 74,707 0.4789 0.00%
2012-07-06 0 0.485 0.460 0.490 0.485 0.485 160,000 77,600 0.4850 0.467 0.443 0.472 0.467 0.467 166,015 0.4674 1.04%
2012-07-05 0 0.480 0.445 0.480 0.480 0.480 80,000 38,400 0.4800 0.463 0.429 0.463 0.463 0.463 83,007 0.4626 -1.03%
2012-07-04 0 0.485 0.445 0.485 0.455 0.485 68,000 32,460 0.4774 0.467 0.429 0.467 0.439 0.467 70,556 0.4601 8.99%
2012-07-03 0 0.445 0.440 0.460 0.445 0.445 20,000 8,900 0.4450 0.429 0.424 0.443 0.429 0.429 20,752 0.4289 -8.25%
2012-06-29 0 0.485 0.440 0.495 0.440 0.485 72,000 34,200 0.4750 0.467 0.424 0.477 0.424 0.467 74,707 0.4578 8.99%
2012-06-28 0 0.445 0.430 0.480 0.445 0.445 84,000 38,180 0.4545 0.429 0.414 0.463 0.429 0.429 87,158 0.4381 0.00%
2012-06-27 0 0.445 0.445 0.450 0.430 0.445 212,000 91,640 0.4323 0.429 0.429 0.434 0.414 0.429 219,969 0.4166 -1.11%
2012-06-26 0 0.450 0.450 0.490 0.440 0.450 536,000 239,340 0.4465 0.434 0.434 0.472 0.424 0.434 556,149 0.4304 -4.26%
2012-06-25 0 0.470 0.450 0.500 - - 80,000 39,200 0.4900 0.453 0.434 0.482 - - 83,007 0.4722 0.00%
2012-06-22 0 0.470 0.450 0.495 0.410 0.470 104,000 48,640 0.4677 0.453 0.434 0.477 0.395 0.453 107,909 0.4507 1.08%
2012-06-21 0 0.465 0.460 0.480 0.465 0.465 140,000 65,100 0.4650 0.448 0.443 0.463 0.448 0.448 145,263 0.4482 -1.06%
2012-06-20 0 0.470 0.460 0.495 - - 0 0 - 0.453 0.443 0.477 - - 0 - 0.00%
2012-06-19 0 0.470 0.465 0.495 - - 0 0 - 0.453 0.448 0.477 - - 0 - 0.00%
2012-06-18 0 0.470 0.470 0.495 0.470 0.495 84,000 41,420 0.4931 0.453 0.453 0.477 0.453 0.477 87,158 0.4752 -2.08%
2012-06-15 0 0.480 0.455 0.480 0.470 0.485 232,000 111,240 0.4795 0.463 0.439 0.463 0.453 0.467 240,721 0.4621 -5.88%
2012-06-14 0 0.510 0.465 0.510 0.500 0.510 124,000 62,840 0.5068 0.492 0.448 0.492 0.482 0.492 128,661 0.4884 2.00%
2012-06-13 0 0.500 0.465 0.500 0.460 0.500 56,000 26,660 0.4761 0.482 0.448 0.482 0.443 0.482 58,105 0.4588 1.01%
2012-06-12 0 0.495 0.460 0.520 0.495 0.500 84,000 41,600 0.4952 0.477 0.443 0.501 0.477 0.482 87,158 0.4773 5.32%
2012-06-11 0 0.470 0.465 0.500 0.470 0.470 216,000 101,520 0.4700 0.453 0.448 0.482 0.453 0.453 224,120 0.4530 0.00%
2012-06-08 0 0.470 0.460 0.470 0.450 0.470 56,000 25,720 0.4593 0.453 0.443 0.453 0.434 0.453 58,105 0.4426 -2.08%
2012-06-07 0 0.480 0.460 0.485 0.480 0.480 116,000 55,680 0.4800 0.463 0.443 0.467 0.463 0.463 120,361 0.4626 0.00%
2012-06-06 0 0.480 0.460 0.485 0.480 0.485 344,000 165,820 0.4820 0.463 0.443 0.467 0.463 0.467 356,931 0.4646 -1.03%
2012-06-05 0 0.485 0.480 0.520 0.480 0.485 108,000 52,340 0.4846 0.467 0.463 0.501 0.463 0.467 112,060 0.4671 1.04%
2012-06-04 0 0.480 0.475 0.510 0.475 0.500 156,000 75,760 0.4856 0.463 0.458 0.492 0.458 0.482 161,864 0.4680 -7.69%
2012-06-01 0 0.520 0.475 0.520 0.520 0.520 120,000 62,400 0.5200 0.501 0.458 0.501 0.501 0.501 124,511 0.5012 6.12%
2012-05-31 0 0.490 0.470 0.490 0.490 0.490 240,000 117,600 0.4900 0.472 0.453 0.472 0.472 0.472 249,022 0.4722 0.00%
2012-05-30 0 0.490 0.490 0.500 0.490 0.540 244,000 124,740 0.5112 0.472 0.472 0.482 0.472 0.520 253,172 0.4927 -7.55%
2012-05-29 0 0.530 0.490 0.530 0.510 0.530 240,000 125,720 0.5238 0.511 0.472 0.511 0.492 0.511 249,022 0.5049 6.00%
2012-05-28 0 0.500 0.475 0.510 0.460 0.500 108,000 53,840 0.4985 0.482 0.458 0.492 0.443 0.482 112,060 0.4805 5.26%
2012-05-25 0 0.475 0.465 0.485 0.465 0.475 52,000 24,760 0.4762 0.458 0.448 0.467 0.448 0.458 53,955 0.4589 -4.04%
2012-05-24 0 0.495 0.465 0.495 0.495 0.495 104,000 51,480 0.4950 0.477 0.448 0.477 0.477 0.477 107,909 0.4771 7.61%
2012-05-23 0 0.460 0.440 0.490 0.460 0.460 60,000 27,600 0.4600 0.443 0.424 0.472 0.443 0.443 62,255 0.4433 -5.15%
2012-05-22 0 0.485 0.465 0.500 0.460 0.485 84,000 39,640 0.4719 0.467 0.448 0.482 0.443 0.467 87,158 0.4548 -1.02%
2012-05-21 0 0.490 0.455 0.495 0.485 0.490 68,000 33,120 0.4871 0.472 0.439 0.477 0.467 0.472 70,556 0.4694 4.26%
2012-05-18 0 0.470 0.445 0.470 0.440 0.470 140,000 63,960 0.4569 0.453 0.429 0.453 0.424 0.453 145,263 0.4403 -2.08%
2012-05-17 0 0.480 0.450 0.480 0.480 0.480 200,000 96,000 0.4800 0.463 0.434 0.463 0.463 0.463 207,518 0.4626 -1.03%
2012-05-16 0 0.485 0.450 0.485 0.485 0.485 80,000 38,800 0.4850 0.467 0.434 0.467 0.467 0.467 83,007 0.4674 0.00%
2012-05-15 0 0.485 0.485 0.490 0.485 0.485 4,000 1,940 0.4850 0.467 0.467 0.472 0.467 0.467 4,150 0.4674 5.43%
2012-05-14 0 0.460 0.440 0.485 - - 0 0 - 0.443 0.424 0.467 - - 0 - 0.00%
2012-05-11 0 0.460 0.460 0.485 0.460 0.465 112,000 51,740 0.4620 0.443 0.443 0.467 0.443 0.448 116,210 0.4452 -2.13%
2012-05-10 0 0.470 0.470 0.485 0.470 0.470 96,000 45,120 0.4700 0.453 0.453 0.467 0.453 0.453 99,609 0.4530 -1.05%
2012-05-09 0 0.475 0.465 0.480 0.465 0.475 104,000 48,900 0.4702 0.458 0.448 0.463 0.448 0.458 107,909 0.4532 -1.04%
2012-05-08 0 0.480 0.480 0.490 0.460 0.480 284,000 133,520 0.4701 0.463 0.463 0.472 0.443 0.463 294,676 0.4531 0.00%
2012-05-07 0 0.480 0.475 0.485 0.470 0.480 320,000 150,800 0.4713 0.463 0.458 0.467 0.453 0.463 332,029 0.4542 -4.00%
2012-05-04 0 0.500 0.490 0.510 0.485 0.530 576,000 291,900 0.5068 0.482 0.472 0.492 0.467 0.511 597,652 0.4884 -1.96%
2012-05-03 0 0.510 0.485 0.520 0.500 0.510 308,000 156,000 0.5065 0.492 0.467 0.501 0.482 0.492 319,578 0.4881 0.00%
2012-05-02 0 0.510 0.485 0.510 - - 0 0 - 0.492 0.467 0.492 - - 0 - 0.00%
2012-04-30 0 0.510 0.475 0.510 - - 0 0 - 0.492 0.458 0.492 - - 0 - 0.00%
2012-04-27 0 0.510 0.500 0.510 0.500 0.510 124,000 62,800 0.5065 0.492 0.482 0.492 0.482 0.492 128,661 0.4881 0.00%
2012-04-26 0 0.510 0.510 0.520 0.510 0.510 44,000 22,440 0.5100 0.492 0.492 0.501 0.492 0.492 45,654 0.4915 -3.77%
2012-04-25 0 0.530 0.520 0.530 0.500 0.530 1,528,000 786,880 0.5150 0.511 0.501 0.511 0.482 0.511 1,585,439 0.4963 10.42%
2012-04-24 0 0.480 0.475 0.485 0.480 0.480 468,000 224,320 0.4793 0.463 0.458 0.467 0.463 0.463 485,593 0.4620 -2.04%
2012-04-23 0 0.490 0.485 0.495 0.475 0.500 1,368,000 672,180 0.4914 0.472 0.467 0.477 0.458 0.482 1,419,424 0.4736 3.16%
2012-04-20 0 0.475 0.455 0.480 0.475 0.475 128,000 60,800 0.4750 0.458 0.439 0.463 0.458 0.458 132,812 0.4578 2.15%
2012-04-19 0 0.465 0.450 0.470 0.445 0.465 76,000 34,700 0.4566 0.448 0.434 0.453 0.429 0.448 78,857 0.4400 5.68%
2012-04-18 0 0.440 0.435 0.465 0.440 0.480 280,000 131,200 0.4686 0.424 0.419 0.448 0.424 0.463 290,525 0.4516 -6.38%
2012-04-17 0 0.470 0.440 0.485 0.470 0.470 144,000 67,680 0.4700 0.453 0.424 0.467 0.453 0.453 149,413 0.4530 0.00%
2012-04-16 0 0.470 0.450 0.485 0.470 0.470 132,000 62,040 0.4700 0.453 0.434 0.467 0.453 0.453 136,962 0.4530 4.44%
2012-04-13 0 0.450 0.450 0.465 0.445 0.460 148,000 66,620 0.4501 0.434 0.434 0.448 0.429 0.443 153,563 0.4338 -4.26%
2012-04-12 0 0.470 0.460 0.500 0.470 0.470 240,000 112,000 0.4667 0.453 0.443 0.482 0.453 0.453 249,022 0.4498 2.17%
2012-04-11 0 0.460 0.440 0.500 0.460 0.460 124,000 57,040 0.4600 0.443 0.424 0.482 0.443 0.443 128,661 0.4433 0.00%
2012-04-10 0 0.460 0.455 0.480 0.460 0.470 100,000 46,320 0.4632 0.443 0.439 0.463 0.443 0.453 103,759 0.4464 -5.15%
2012-04-05 0 0.485 0.450 0.490 0.470 0.485 88,000 42,560 0.4836 0.467 0.434 0.472 0.453 0.467 91,308 0.4661 2.11%
2012-04-03 0 0.475 0.465 0.480 0.475 0.475 60,000 28,500 0.4750 0.458 0.448 0.463 0.458 0.458 62,255 0.4578 4.40%
2012-04-02 0 0.455 0.435 0.475 0.455 0.460 116,000 53,040 0.4572 0.439 0.419 0.458 0.439 0.443 120,361 0.4407 -4.21%
2012-03-30 0 0.475 0.435 0.480 0.470 0.475 56,000 26,520 0.4736 0.458 0.419 0.463 0.453 0.458 58,105 0.4564 1.06%
2012-03-29 0 0.470 0.450 0.470 0.460 0.470 72,000 33,560 0.4661 0.453 0.434 0.453 0.443 0.453 74,707 0.4492 2.17%
2012-03-28 0 0.460 0.435 0.465 0.460 0.465 72,000 32,940 0.4575 0.443 0.419 0.448 0.443 0.448 74,707 0.4409 2.22%
2012-03-27 0 0.450 0.430 0.460 0.425 0.450 58,000 25,600 0.4414 0.434 0.414 0.443 0.410 0.434 60,180 0.4254 4.65%
2012-03-26 0 0.430 0.430 0.475 0.430 0.430 104,000 44,720 0.4300 0.414 0.414 0.458 0.414 0.414 107,909 0.4144 -4.44%
2012-03-23 0 0.450 0.445 0.450 0.450 0.450 64,000 28,000 0.4375 0.434 0.429 0.434 0.434 0.434 66,406 0.4216 -3.23%
2012-03-22 0 0.465 0.430 0.475 0.465 0.465 40,000 18,600 0.4650 0.448 0.414 0.458 0.448 0.448 41,504 0.4482 -2.11%
2012-03-21 0 0.475 0.425 0.480 0.470 0.475 48,000 22,760 0.4742 0.458 0.410 0.463 0.453 0.458 49,804 0.4570 5.56%
2012-03-20 0 0.450 0.425 0.480 - - 32,000 15,040 0.4700 0.434 0.410 0.463 - - 33,203 0.4530 0.00%
2012-03-19 0 0.450 0.435 0.465 0.450 0.450 40,000 18,000 0.4500 0.434 0.419 0.448 0.434 0.434 41,504 0.4337 -2.17%
2012-03-16 0 0.460 0.435 0.460 0.460 0.460 44,000 20,240 0.4600 0.443 0.419 0.443 0.443 0.443 45,654 0.4433 0.00%
2012-03-15 0 0.460 0.420 0.475 0.460 0.460 116,000 53,360 0.4600 0.443 0.405 0.458 0.443 0.443 120,361 0.4433 4.55%
2012-03-14 0 0.440 0.435 0.450 0.430 0.440 232,000 101,820 0.4389 0.424 0.419 0.434 0.414 0.424 240,721 0.4230 -7.37%
2012-03-13 0 0.475 0.435 0.475 0.430 0.475 16,000 7,060 0.4413 0.458 0.419 0.458 0.414 0.458 16,601 0.4253 3.26%
2012-03-12 0 0.460 0.430 0.460 0.460 0.460 100,000 46,000 0.4600 0.443 0.414 0.443 0.443 0.443 103,759 0.4433 4.55%
2012-03-09 0 0.440 0.435 0.440 0.425 0.440 72,000 31,140 0.4325 0.424 0.419 0.424 0.410 0.424 74,707 0.4168 1.15%
2012-03-08 0 0.435 0.420 0.440 0.420 0.435 604,000 254,940 0.4221 0.419 0.405 0.424 0.405 0.419 626,705 0.4068 -1.14%
2012-03-07 0 0.440 0.435 0.460 0.400 0.440 224,000 96,260 0.4297 0.424 0.419 0.443 0.386 0.424 232,420 0.4142 4.76%
2012-03-06 0 0.420 0.415 0.425 0.405 0.420 284,000 116,500 0.4102 0.405 0.400 0.410 0.390 0.405 294,676 0.3953 -6.67%
2012-03-05 0 0.450 0.450 0.470 0.450 0.465 508,000 229,400 0.4516 0.434 0.434 0.453 0.434 0.448 527,096 0.4352 -9.09%
2012-03-02 0 0.495 0.445 0.500 0.495 0.495 80,000 39,600 0.4950 0.477 0.429 0.482 0.477 0.477 83,007 0.4771 0.00%
2012-03-01 0 0.495 0.455 0.500 - - 108,000 53,460 0.4950 0.477 0.439 0.482 - - 112,060 0.4771 0.00%
2012-02-29 0 0.495 0.470 0.500 0.485 0.495 60,000 29,300 0.4883 0.477 0.453 0.482 0.467 0.477 62,255 0.4706 4.21%
2012-02-28 0 0.475 0.450 0.480 0.450 0.475 92,000 42,900 0.4663 0.458 0.434 0.463 0.434 0.458 95,458 0.4494 0.42%
2012-02-27 0 0.485 0.480 0.485 0.470 0.485 376,000 178,400 0.4745 0.456 0.451 0.456 0.442 0.456 400,032 0.4460 -3.00%
2012-02-24 0 0.500 0.480 0.510 0.490 0.500 144,000 71,960 0.4997 0.470 0.451 0.479 0.461 0.470 153,204 0.4697 0.00%
2012-02-23 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.470 0.451 0.470 0.470 0.470 21,278 0.4700 -1.96%
2012-02-22 0 0.510 0.490 0.510 0.500 0.510 32,000 16,120 0.5038 0.479 0.461 0.479 0.470 0.479 34,045 0.4735 2.00%
2012-02-21 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.470 0.461 0.470 0.470 0.470 212,783 0.4700 0.00%
2012-02-20 0 0.500 0.495 0.520 0.500 0.530 424,000 215,120 0.5074 0.470 0.465 0.489 0.470 0.498 451,100 0.4769 -5.66%
2012-02-17 0 0.530 0.530 0.550 0.495 0.580 872,000 471,080 0.5402 0.498 0.498 0.517 0.465 0.545 927,733 0.5078 -5.36%
2012-02-16 0 0.560 0.540 0.570 0.530 0.560 260,000 142,240 0.5471 0.526 0.508 0.536 0.498 0.526 276,618 0.5142 3.70%
2012-02-15 0 0.540 0.510 0.540 0.540 0.540 160,000 86,400 0.5400 0.508 0.479 0.508 0.508 0.508 170,226 0.5076 0.00%
2012-02-14 0 0.540 0.510 0.540 - - 0 0 - 0.508 0.479 0.508 - - 0 - 0.00%
2012-02-13 0 0.540 0.500 0.540 0.500 0.540 396,000 210,560 0.5317 0.508 0.470 0.508 0.470 0.508 421,310 0.4998 3.85%
2012-02-10 0 0.520 0.510 0.530 0.500 0.580 344,000 185,480 0.5392 0.489 0.479 0.498 0.470 0.545 365,987 0.5068 4.00%
2012-02-09 0 0.500 0.495 0.510 0.500 0.530 556,000 287,760 0.5176 0.470 0.465 0.479 0.470 0.498 591,536 0.4865 0.00%
2012-02-08 0 0.500 0.495 0.510 0.500 0.510 68,000 34,400 0.5059 0.470 0.465 0.479 0.470 0.479 72,346 0.4755 0.00%
2012-02-07 0 0.500 0.490 0.540 0.500 0.540 64,000 32,800 0.5125 0.470 0.461 0.508 0.470 0.508 68,091 0.4817 -1.96%
2012-02-06 0 0.510 0.480 0.510 0.500 0.510 420,000 213,440 0.5082 0.479 0.451 0.479 0.470 0.479 446,844 0.4777 7.37%
2012-02-03 0 0.475 0.470 0.490 0.475 0.500 212,000 102,620 0.4841 0.446 0.442 0.461 0.446 0.470 225,550 0.4550 -1.04%
2012-02-02 0 0.480 0.475 0.485 0.480 0.490 172,000 84,160 0.4893 0.451 0.446 0.456 0.451 0.461 182,993 0.4599 -1.03%
2012-02-01 0 0.485 0.450 0.490 0.485 0.485 68,000 32,980 0.4850 0.456 0.423 0.461 0.456 0.456 72,346 0.4559 2.11%
2012-01-31 0 0.475 0.440 0.475 0.445 0.475 64,000 30,080 0.4700 0.446 0.414 0.446 0.418 0.446 68,091 0.4418 1.06%
2012-01-30 0 0.470 0.435 0.470 0.465 0.470 100,000 46,800 0.4680 0.442 0.409 0.442 0.437 0.442 106,391 0.4399 3.30%
2012-01-27 0 0.455 0.425 0.455 0.455 0.455 16,000 7,280 0.4550 0.428 0.399 0.428 0.428 0.428 17,023 0.4277 -1.09%
2012-01-26 0 0.460 0.420 0.460 - - 0 0 - 0.432 0.395 0.432 - - 0 - -1.08%
2012-01-20 0 0.465 0.425 0.465 0.460 0.465 140,000 64,940 0.4639 0.437 0.399 0.437 0.432 0.437 148,948 0.4360 6.90%
2012-01-19 0 0.435 0.435 0.455 0.435 0.480 156,000 70,680 0.4531 0.409 0.409 0.428 0.409 0.451 165,971 0.4259 -1.14%
2012-01-18 0 0.440 0.420 0.450 0.410 0.440 120,000 52,200 0.4350 0.414 0.395 0.423 0.385 0.414 127,670 0.4089 2.33%
2012-01-17 0 0.430 0.430 0.445 0.400 0.440 324,000 137,720 0.4251 0.404 0.404 0.418 0.376 0.414 344,708 0.3995 -2.27%
2012-01-16 0 0.440 0.410 0.440 0.405 0.440 152,000 63,100 0.4151 0.414 0.385 0.414 0.381 0.414 161,715 0.3902 8.64%
2012-01-13 0 0.405 0.375 0.410 0.405 0.405 152,000 61,560 0.4050 0.381 0.352 0.385 0.381 0.381 161,715 0.3807 2.53%
2012-01-12 0 0.395 0.385 0.400 0.395 0.410 140,000 55,900 0.3993 0.371 0.362 0.376 0.371 0.385 148,948 0.3753 3.95%
2012-01-11 0 0.380 0.380 0.400 0.380 0.380 60,000 22,800 0.3800 0.357 0.357 0.376 0.357 0.357 63,835 0.3572 0.00%
2012-01-10 0 0.380 0.375 0.380 0.375 0.380 280,000 106,100 0.3789 0.357 0.352 0.357 0.352 0.357 297,896 0.3562 0.00%
2012-01-09 0 0.380 0.360 0.380 - - 52,000 19,760 0.3800 0.357 0.338 0.357 - - 55,324 0.3572 0.00%
2012-01-06 0 0.380 0.370 0.380 0.380 0.380 40,000 15,200 0.3800 0.357 0.348 0.357 0.357 0.357 42,557 0.3572 5.56%
2012-01-05 0 0.360 0.360 0.375 0.360 0.380 100,000 36,880 0.3688 0.338 0.338 0.352 0.338 0.357 106,391 0.3466 -5.26%
2012-01-04 0 0.380 0.380 0.425 - - 0 0 - 0.357 0.357 0.399 - - 0 - 0.00%
2012-01-03 0 0.380 0.370 0.380 0.380 0.380 84,000 31,920 0.3800 0.357 0.348 0.357 0.357 0.357 89,369 0.3572 0.00%
2011-12-30 0 0.380 0.365 0.380 0.370 0.380 136,000 51,480 0.3785 0.357 0.343 0.357 0.348 0.357 144,692 0.3558 0.00%
2011-12-29 0 0.380 0.365 0.390 0.365 0.380 452,000 170,460 0.3771 0.357 0.343 0.367 0.343 0.357 480,889 0.3545 2.70%
2011-12-28 0 0.370 0.355 0.375 0.360 0.370 48,000 17,920 0.3733 0.348 0.334 0.352 0.338 0.348 51,068 0.3509 4.23%
2011-12-23 0 0.355 0.355 0.380 0.355 0.365 168,000 60,220 0.3585 0.334 0.334 0.357 0.334 0.343 178,738 0.3369 -4.05%
2011-12-22 0 0.370 0.365 0.395 0.355 0.385 132,000 48,660 0.3686 0.348 0.343 0.371 0.334 0.362 140,437 0.3465 -1.33%
2011-12-21 0 0.375 0.375 0.395 - - 0 0 - 0.352 0.352 0.371 - - 0 - 1.35%
2011-12-20 0 0.370 0.355 0.395 - - 0 0 - 0.348 0.334 0.371 - - 0 - 0.00%
2011-12-19 0 0.370 0.370 0.400 0.365 0.365 56,000 20,440 0.3650 0.348 0.348 0.376 0.343 0.343 59,579 0.3431 0.00%
2011-12-16 0 0.370 0.350 0.395 0.370 0.370 64,000 23,680 0.3700 0.348 0.329 0.371 0.348 0.348 68,091 0.3478 0.00%
2011-12-15 0 0.370 0.340 0.370 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2011-12-14 0 0.370 0.360 0.370 - - 0 0 - 0.348 0.338 0.348 - - 0 - 0.00%
2011-12-13 0 0.370 0.360 0.370 0.370 0.370 60,000 22,200 0.3700 0.348 0.338 0.348 0.348 0.348 63,835 0.3478 0.00%
2011-12-12 0 0.370 0.370 0.405 0.370 0.370 20,000 7,400 0.3700 0.348 0.348 0.381 0.348 0.348 21,278 0.3478 -2.63%
2011-12-09 0 0.380 0.370 0.405 0.380 0.380 20,000 7,600 0.3800 0.357 0.348 0.381 0.357 0.357 21,278 0.3572 0.00%
2011-12-08 0 0.380 0.380 0.410 0.380 0.380 32,000 12,160 0.3800 0.357 0.357 0.385 0.357 0.357 34,045 0.3572 0.00%
2011-12-07 0 0.380 0.380 0.400 0.380 0.380 48,000 18,240 0.3800 0.357 0.357 0.376 0.357 0.357 51,068 0.3572 -2.56%
2011-12-06 0 0.390 0.375 0.390 0.390 0.400 104,000 41,560 0.3996 0.367 0.352 0.367 0.367 0.376 110,647 0.3756 -2.50%
2011-12-05 0 0.400 0.385 0.400 0.400 0.410 100,000 40,040 0.4004 0.376 0.362 0.376 0.376 0.385 106,391 0.3763 5.26%
2011-12-02 0 0.380 0.375 0.410 - - 0 0 - 0.357 0.352 0.385 - - 0 - 0.00%
2011-12-01 0 0.380 0.370 0.410 0.380 0.380 28,000 10,640 0.3800 0.357 0.348 0.385 0.357 0.357 29,790 0.3572 1.33%
2011-11-30 0 0.375 0.360 0.420 - - 0 0 - 0.352 0.338 0.395 - - 0 - 0.00%
2011-11-29 0 0.375 0.370 0.410 - - 0 0 - 0.352 0.348 0.385 - - 0 - 0.00%
2011-11-28 0 0.375 0.360 0.410 - - 0 0 - 0.352 0.338 0.385 - - 0 - 0.00%
2011-11-25 0 0.375 0.355 0.410 - - 32,000 11,560 0.3613 0.352 0.334 0.385 - - 34,045 0.3395 0.00%
2011-11-24 0 0.375 0.360 0.400 0.375 0.400 56,000 21,500 0.3839 0.352 0.338 0.376 0.352 0.376 59,579 0.3609 2.74%
2011-11-23 0 0.365 0.350 0.400 - - 0 0 - 0.343 0.329 0.376 - - 0 - 0.00%
2011-11-22 0 0.365 0.365 0.410 0.365 0.365 32,000 11,680 0.3650 0.343 0.343 0.385 0.343 0.343 34,045 0.3431 -2.67%
2011-11-21 0 0.375 0.330 0.410 - - 0 0 - 0.352 0.310 0.385 - - 0 - 0.00%
2011-11-18 0 0.375 0.375 0.390 0.375 0.395 120,000 47,000 0.3917 0.352 0.352 0.367 0.352 0.371 127,670 0.3681 -2.60%
2011-11-17 0 0.385 0.385 0.400 - - 0 0 - 0.362 0.362 0.376 - - 0 - 0.00%
2011-11-16 0 0.385 0.385 0.400 - - 0 0 - 0.362 0.362 0.376 - - 0 - 0.00%
2011-11-15 0 0.385 0.385 0.450 0.385 0.385 32,000 12,320 0.3850 0.362 0.362 0.423 0.362 0.362 34,045 0.3619 -3.75%
2011-11-14 0 0.400 0.385 0.450 - - 0 0 - 0.376 0.362 0.423 - - 0 - 0.00%
2011-11-11 0 0.400 0.380 0.400 - - 0 0 - 0.376 0.357 0.376 - - 0 - 0.00%
2011-11-10 0 0.400 0.380 0.400 0.400 0.400 112,000 44,800 0.4000 0.376 0.357 0.376 0.376 0.376 119,158 0.3760 3.90%
2011-11-09 0 0.385 0.385 0.420 0.385 0.385 120,000 46,200 0.3850 0.362 0.362 0.395 0.362 0.362 127,670 0.3619 0.00%
2011-11-08 0 0.385 0.385 0.400 - - 0 0 - 0.362 0.362 0.376 - - 0 - 1.32%
2011-11-07 0 0.380 0.380 0.400 0.380 0.380 28,000 10,640 0.3800 0.357 0.357 0.376 0.357 0.357 29,790 0.3572 -5.00%
2011-11-04 0 0.400 0.390 0.440 0.390 0.400 76,000 30,320 0.3989 0.376 0.367 0.414 0.367 0.376 80,857 0.3750 0.00%
2011-11-03 0 0.400 0.380 0.400 - - 0 0 - 0.376 0.357 0.376 - - 0 - -2.44%
2011-11-02 0 0.410 0.400 0.410 - - 0 0 - 0.385 0.376 0.385 - - 0 - 0.00%
2011-11-01 0 0.410 0.390 0.435 0.410 0.410 120,000 49,200 0.4100 0.385 0.367 0.409 0.385 0.385 127,670 0.3854 0.00%
2011-10-31 0 0.410 0.400 0.410 - - 0 0 - 0.385 0.376 0.385 - - 0 - 0.00%
2011-10-28 0 0.410 0.400 0.445 0.400 0.410 56,000 22,800 0.4071 0.385 0.376 0.418 0.376 0.385 59,579 0.3827 1.23%
2011-10-27 0 0.405 0.405 0.415 0.405 0.420 100,000 40,680 0.4068 0.381 0.381 0.390 0.381 0.395 106,391 0.3824 6.58%
2011-10-26 0 0.380 0.380 0.415 0.375 0.375 32,000 12,000 0.3750 0.357 0.357 0.390 0.352 0.352 34,045 0.3525 0.00%
2011-10-25 0 0.380 0.375 0.410 0.375 0.380 140,000 52,700 0.3764 0.357 0.352 0.385 0.352 0.357 148,948 0.3538 0.00%
2011-10-24 0 0.380 0.380 0.400 0.380 0.380 12,000 4,560 0.3800 0.357 0.357 0.376 0.357 0.357 12,767 0.3572 -2.56%
2011-10-21 0 0.390 0.390 0.400 - - 0 0 - 0.367 0.367 0.376 - - 0 - 0.00%
2011-10-20 0 0.390 0.390 0.410 0.390 0.390 28,000 10,920 0.3900 0.367 0.367 0.385 0.367 0.367 29,790 0.3666 0.00%
2011-10-19 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.367 0.367 0.385 0.367 0.367 21,278 0.3666 0.00%
2011-10-18 0 0.390 0.390 0.400 0.380 0.390 76,000 29,280 0.3853 0.367 0.367 0.376 0.357 0.367 80,857 0.3621 -2.50%
2011-10-17 0 0.400 0.380 0.400 - - 0 0 - 0.376 0.357 0.376 - - 0 - 0.00%
2011-10-14 0 0.400 0.370 0.400 - - 0 0 - 0.376 0.348 0.376 - - 0 - 0.00%
2011-10-13 0 0.400 0.400 0.420 0.400 0.400 200,000 80,000 0.4000 0.376 0.376 0.395 0.376 0.376 212,783 0.3760 1.27%
2011-10-12 0 0.395 0.380 0.400 0.395 0.395 20,000 7,900 0.3950 0.371 0.357 0.376 0.371 0.371 21,278 0.3713 0.00%
2011-10-11 0 0.395 0.375 0.395 0.375 0.410 120,000 46,700 0.3892 0.371 0.352 0.371 0.352 0.385 127,670 0.3658 1.28%
2011-10-10 0 0.390 0.370 0.400 0.360 0.390 40,000 14,520 0.3630 0.367 0.348 0.376 0.338 0.367 42,557 0.3412 2.63%
2011-10-07 0 0.380 0.380 0.395 0.380 0.380 40,000 15,200 0.3800 0.357 0.357 0.371 0.357 0.357 42,557 0.3572 1.33%
2011-10-06 0 0.375 0.375 0.380 0.360 0.380 84,000 31,500 0.3750 0.352 0.352 0.357 0.338 0.357 89,369 0.3525 0.00%
2011-10-04 0 0.375 0.355 0.375 0.350 0.375 32,000 11,300 0.3531 0.352 0.334 0.352 0.329 0.352 34,045 0.3319 0.00%
2011-10-03 0 0.375 0.365 0.380 0.375 0.380 136,000 51,200 0.3765 0.352 0.343 0.357 0.352 0.357 144,692 0.3539 -3.85%
2011-09-30 0 0.390 0.355 0.390 0.395 0.395 20,000 7,900 0.3950 0.367 0.334 0.367 0.371 0.371 21,278 0.3713 0.00%
2011-09-28 0 0.390 0.375 0.390 - - 0 0 - 0.367 0.352 0.367 - - 0 - -3.70%
2011-09-27 0 0.405 0.380 0.405 0.380 0.405 188,000 72,840 0.3874 0.381 0.357 0.381 0.357 0.381 200,016 0.3642 3.85%
2011-09-26 0 0.390 0.375 0.390 0.365 0.400 1,268,000 485,780 0.3831 0.367 0.352 0.367 0.343 0.376 1,349,044 0.3601 -3.70%
2011-09-23 0 0.405 0.390 0.405 0.400 0.405 96,000 38,440 0.4004 0.381 0.367 0.381 0.376 0.381 102,136 0.3764 -3.57%
2011-09-22 0 0.420 0.420 0.425 0.400 0.420 264,000 106,720 0.4042 0.395 0.395 0.399 0.376 0.395 280,873 0.3800 0.00%
2011-09-21 0 0.420 0.405 0.420 0.400 0.420 140,000 56,180 0.4013 0.395 0.381 0.395 0.376 0.395 148,948 0.3772 -1.18%
2011-09-20 0 0.425 0.425 0.430 0.415 0.430 376,000 157,980 0.4202 0.399 0.399 0.404 0.390 0.404 400,032 0.3949 -3.41%
2011-09-19 0 0.440 0.440 0.445 0.425 0.455 784,000 350,260 0.4468 0.414 0.414 0.418 0.399 0.428 834,109 0.4199 4.76%
2011-09-16 0 0.420 0.420 0.440 - - 0 0 - 0.395 0.395 0.414 - - 0 - 0.00%
2011-09-15 0 0.420 0.420 0.440 0.415 0.450 160,000 67,980 0.4249 0.395 0.395 0.414 0.390 0.423 170,226 0.3994 1.20%
2011-09-14 0 0.415 0.415 0.425 0.410 0.410 24,000 9,840 0.4100 0.390 0.390 0.399 0.385 0.385 25,534 0.3854 -5.68%
2011-09-12 0 0.440 0.410 0.440 0.400 0.440 440,000 185,900 0.4225 0.414 0.385 0.414 0.376 0.414 468,122 0.3971 6.02%
2011-09-09 0 0.415 0.410 0.420 0.415 0.425 188,000 78,260 0.4163 0.390 0.385 0.395 0.390 0.399 200,016 0.3913 -5.68%
2011-09-08 0 0.440 0.440 0.455 0.440 0.470 44,000 20,040 0.4555 0.414 0.414 0.428 0.414 0.442 46,812 0.4281 1.15%
2011-09-07 0 0.435 0.435 0.455 0.435 0.450 28,000 12,480 0.4457 0.409 0.409 0.428 0.409 0.423 29,790 0.4189 1.16%
2011-09-06 0 0.430 0.425 0.450 0.425 0.480 172,000 80,180 0.4662 0.404 0.399 0.423 0.399 0.451 182,993 0.4382 -3.37%
2011-09-05 0 0.445 0.435 0.445 0.450 0.460 404,000 185,800 0.4599 0.418 0.409 0.418 0.423 0.432 429,821 0.4323 5.95%
2011-09-02 0 0.420 0.410 0.440 0.420 0.420 28,000 11,760 0.4200 0.395 0.385 0.414 0.395 0.395 29,790 0.3948 -2.33%
2011-09-01 0 0.430 0.410 0.455 0.400 0.430 88,000 36,740 0.4175 0.404 0.385 0.428 0.376 0.404 93,624 0.3924 0.00%
2011-08-31 0 0.430 0.410 0.430 0.400 0.430 88,000 37,120 0.4218 0.404 0.385 0.404 0.376 0.404 93,624 0.3965 7.50%
2011-08-30 0 0.400 0.390 0.400 0.380 0.400 28,000 10,960 0.3914 0.376 0.367 0.376 0.357 0.376 29,790 0.3679 0.00%
2011-08-29 0 0.400 0.375 0.455 - - 0 0 - 0.376 0.352 0.428 - - 0 - 0.00%
2011-08-26 0 0.400 0.400 0.440 0.400 0.405 160,000 64,100 0.4006 0.376 0.376 0.414 0.376 0.381 170,226 0.3766 -1.23%
2011-08-25 0 0.405 0.405 0.450 0.405 0.410 52,000 21,140 0.4065 0.381 0.381 0.423 0.381 0.385 55,324 0.3821 0.00%
2011-08-24 0 0.405 0.405 0.450 0.405 0.410 200,000 81,960 0.4098 0.381 0.381 0.423 0.381 0.385 212,783 0.3852 -3.57%
2011-08-23 0 0.420 0.410 0.420 0.405 0.420 468,000 195,160 0.4170 0.395 0.385 0.395 0.381 0.395 497,912 0.3920 -3.45%
2011-08-22 0 0.435 0.410 0.460 - - 0 0 - 0.409 0.385 0.432 - - 0 - 0.00%
2011-08-19 0 0.435 0.430 0.435 0.430 0.450 400,000 172,820 0.4321 0.409 0.404 0.409 0.404 0.423 425,566 0.4061 0.00%
2011-08-18 0 0.435 0.430 0.435 0.430 0.445 304,000 131,280 0.4318 0.409 0.404 0.409 0.404 0.418 323,430 0.4059 -3.33%
2011-08-17 0 0.450 0.450 0.470 0.450 0.470 24,000 11,200 0.4667 0.423 0.423 0.442 0.423 0.442 25,534 0.4386 -4.26%
2011-08-16 0 0.470 0.440 0.475 0.440 0.470 329,000 147,830 0.4493 0.442 0.414 0.446 0.414 0.442 350,028 0.4223 -1.05%
2011-08-15 0 0.475 0.475 0.480 0.440 0.450 40,000 17,800 0.4450 0.446 0.446 0.451 0.414 0.423 42,557 0.4183 5.56%
2011-08-12 0 0.450 0.450 0.460 0.435 0.450 292,000 128,440 0.4399 0.423 0.423 0.432 0.409 0.423 310,663 0.4134 1.12%
2011-08-11 0 0.445 0.435 0.450 0.430 0.450 584,000 261,580 0.4479 0.418 0.409 0.423 0.404 0.423 621,326 0.4210 -6.32%
2011-08-10 0 0.475 0.475 0.480 0.450 0.500 72,000 33,500 0.4653 0.446 0.446 0.451 0.423 0.470 76,602 0.4373 2.15%
2011-08-09 0 0.465 0.450 0.470 0.430 0.470 800,000 362,340 0.4529 0.437 0.423 0.442 0.404 0.442 851,132 0.4257 -6.06%
2011-08-08 0 0.495 0.465 0.495 0.450 0.495 712,000 330,320 0.4639 0.465 0.437 0.465 0.423 0.465 757,507 0.4361 -2.94%
2011-08-05 0 0.510 0.470 0.510 0.465 0.510 180,000 85,940 0.4774 0.479 0.442 0.479 0.437 0.479 191,505 0.4488 2.00%
2011-08-04 0 0.500 0.485 0.500 0.480 0.500 1,000,000 483,120 0.4831 0.470 0.456 0.470 0.451 0.470 1,063,914 0.4541 0.00%
2011-08-03 0 0.500 0.490 0.500 - - 0 0 - 0.470 0.461 0.470 - - 0 - -1.96%
2011-08-02 0 0.510 0.490 0.510 0.490 0.510 380,000 186,360 0.4904 0.479 0.461 0.479 0.461 0.479 404,287 0.4610 0.00%
2011-08-01 0 0.510 0.495 0.520 0.490 0.520 80,000 40,280 0.5035 0.479 0.465 0.489 0.461 0.489 85,113 0.4733 -1.92%
2011-07-29 0 0.520 0.495 0.520 0.490 0.520 120,000 59,880 0.4990 0.489 0.465 0.489 0.461 0.489 127,670 0.4690 0.00%
2011-07-28 0 0.520 0.490 0.520 0.490 0.520 76,000 39,160 0.5153 0.489 0.461 0.489 0.461 0.489 80,857 0.4843 6.12%
2011-07-27 0 0.490 0.490 0.500 0.490 0.530 260,000 131,200 0.5046 0.461 0.461 0.470 0.461 0.498 276,618 0.4743 -3.92%
2011-07-26 0 0.510 0.500 0.510 0.520 0.520 28,000 14,560 0.5200 0.479 0.470 0.479 0.489 0.489 29,790 0.4888 2.00%
2011-07-25 0 0.500 0.495 0.510 0.470 0.530 532,000 268,100 0.5039 0.470 0.465 0.479 0.442 0.498 566,002 0.4737 -5.66%
2011-07-22 0 0.530 0.520 0.530 0.510 0.550 200,000 104,640 0.5232 0.498 0.489 0.498 0.479 0.517 212,783 0.4918 0.00%
2011-07-21 0 0.530 0.510 0.530 0.520 0.530 40,000 20,920 0.5230 0.498 0.479 0.498 0.489 0.498 42,557 0.4916 0.00%
2011-07-20 0 0.530 0.520 0.540 0.510 0.530 20,000 10,280 0.5140 0.498 0.489 0.508 0.479 0.498 21,278 0.4831 0.00%
2011-07-19 0 0.530 0.510 0.530 0.510 0.540 64,000 32,920 0.5144 0.498 0.479 0.498 0.479 0.508 68,091 0.4835 0.00%
2011-07-18 0 0.530 0.520 0.540 0.510 0.530 64,000 32,720 0.5113 0.498 0.489 0.508 0.479 0.498 68,091 0.4805 -1.85%
2011-07-15 0 0.540 0.540 0.550 0.510 0.590 144,000 77,160 0.5358 0.508 0.508 0.517 0.479 0.555 153,204 0.5036 -10.00%
2011-07-14 0 0.600 0.540 0.600 - - 0 0 - 0.564 0.508 0.564 - - 0 - 0.00%
2011-07-13 0 0.600 0.550 0.600 0.510 0.600 272,000 151,440 0.5568 0.564 0.517 0.564 0.479 0.564 289,385 0.5233 9.09%
2011-07-12 0 0.550 0.520 0.560 0.510 0.550 108,000 56,680 0.5248 0.517 0.489 0.526 0.479 0.517 114,903 0.4933 -1.79%
2011-07-11 0 0.560 0.520 0.560 - - 0 0 - 0.526 0.489 0.526 - - 0 - 0.00%
2011-07-08 0 0.560 0.550 0.560 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2011-07-07 0 0.560 0.560 0.570 0.560 0.570 108,000 60,600 0.5611 0.526 0.526 0.536 0.526 0.536 114,903 0.5274 0.00%
2011-07-06 0 0.560 0.560 0.580 0.560 0.570 128,000 71,800 0.5609 0.526 0.526 0.545 0.526 0.536 136,181 0.5272 -1.75%
2011-07-05 0 0.570 0.570 0.600 0.570 0.630 80,000 47,760 0.5970 0.536 0.536 0.564 0.536 0.592 85,113 0.5611 -8.06%
2011-07-04 0 0.620 0.600 0.620 0.600 0.630 1,156,000 709,880 0.6141 0.583 0.564 0.583 0.564 0.592 1,229,885 0.5772 0.00%
2011-06-30 0 0.620 0.590 0.610 0.520 0.630 1,840,000 1,058,960 0.5755 0.583 0.555 0.573 0.489 0.592 1,957,603 0.5409 19.23%
2011-06-29 0 0.520 0.520 0.530 0.470 0.550 1,092,000 566,780 0.5190 0.489 0.489 0.498 0.442 0.517 1,161,795 0.4878 11.83%
2011-06-28 0 0.465 0.455 0.470 0.455 0.465 60,000 27,500 0.4583 0.437 0.428 0.442 0.428 0.437 63,835 0.4308 2.20%
2011-06-27 0 0.455 0.455 0.480 0.450 0.495 196,000 90,280 0.4606 0.428 0.428 0.451 0.423 0.465 208,527 0.4329 -3.19%
2011-06-24 0 0.470 0.450 0.470 0.455 0.470 36,000 16,660 0.4628 0.442 0.423 0.442 0.428 0.442 38,301 0.4350 3.30%
2011-06-23 0 0.455 0.450 0.470 0.450 0.530 380,000 172,480 0.4539 0.428 0.423 0.442 0.423 0.498 404,287 0.4266 -8.08%
2011-06-22 0 0.495 0.470 0.500 - - 0 0 - 0.465 0.442 0.470 - - 0 - 0.00%
2011-06-21 0 0.495 0.495 0.500 0.470 0.495 156,000 73,420 0.4706 0.465 0.465 0.470 0.442 0.465 165,971 0.4424 -1.00%
2011-06-20 0 0.500 0.475 0.500 0.470 0.500 100,000 49,400 0.4940 0.470 0.446 0.470 0.442 0.470 106,391 0.4643 4.17%
2011-06-17 0 0.480 0.475 0.480 0.470 0.480 160,000 76,480 0.4780 0.451 0.446 0.451 0.442 0.451 170,226 0.4493 0.00%
2011-06-16 0 0.480 0.475 0.480 0.460 0.480 568,000 267,920 0.4717 0.451 0.446 0.451 0.432 0.451 604,303 0.4434 -1.03%
2011-06-15 0 0.485 0.485 0.490 0.480 0.500 648,000 318,320 0.4912 0.456 0.456 0.461 0.451 0.470 689,417 0.4617 -4.90%
2011-06-14 0 0.510 0.510 0.520 0.500 0.510 120,000 60,600 0.5050 0.479 0.479 0.489 0.470 0.479 127,670 0.4747 2.00%
2011-06-13 0 0.500 0.495 0.500 0.500 0.500 176,000 88,000 0.5000 0.470 0.465 0.470 0.470 0.470 187,249 0.4700 -3.85%
2011-06-10 0 0.520 0.510 0.520 0.510 0.520 120,000 61,240 0.5103 0.489 0.479 0.489 0.479 0.489 127,670 0.4797 1.96%
2011-06-09 0 0.510 0.510 0.530 0.500 0.540 648,000 335,440 0.5177 0.479 0.479 0.498 0.470 0.508 689,417 0.4866 -7.27%
2011-06-08 0 0.550 0.530 0.550 0.520 0.550 136,000 71,160 0.5232 0.517 0.498 0.517 0.489 0.517 144,692 0.4918 3.77%
2011-06-07 0 0.530 0.520 0.530 0.520 0.550 516,000 277,640 0.5381 0.498 0.489 0.498 0.489 0.517 548,980 0.5057 -1.85%
2011-06-03 0 0.540 0.530 0.550 0.520 0.540 148,000 78,600 0.5311 0.508 0.498 0.517 0.489 0.508 157,459 0.4992 -1.82%
2011-06-02 0 0.550 0.540 0.550 0.550 0.550 72,000 39,600 0.5500 0.517 0.508 0.517 0.517 0.517 76,602 0.5170 0.00%
2011-06-01 0 0.550 0.540 0.550 0.550 0.550 72,000 39,400 0.5472 0.517 0.508 0.517 0.517 0.517 76,602 0.5143 -1.79%
2011-05-31 0 0.560 0.550 0.570 0.550 0.560 148,000 81,640 0.5516 0.526 0.517 0.536 0.517 0.526 157,459 0.5185 0.00%
2011-05-30 0 0.560 0.550 0.570 0.530 0.560 412,000 224,560 0.5450 0.526 0.517 0.536 0.498 0.526 438,333 0.5123 -3.45%
2011-05-27 0 0.580 0.580 0.590 0.540 0.570 712,000 400,400 0.5624 0.545 0.545 0.555 0.508 0.536 757,507 0.5286 -1.69%
2011-05-26 0 0.590 0.570 0.600 0.560 0.590 596,000 341,440 0.5729 0.555 0.536 0.564 0.526 0.555 634,093 0.5385 1.72%
2011-05-25 0 0.580 0.580 0.600 0.580 0.600 92,000 53,840 0.5852 0.545 0.545 0.564 0.545 0.564 97,880 0.5501 -3.33%
2011-05-24 0 0.600 0.590 0.610 0.590 0.600 184,000 109,000 0.5924 0.564 0.555 0.573 0.555 0.564 195,760 0.5568 -1.64%
2011-05-23 0 0.610 0.590 0.620 0.580 0.620 596,000 360,800 0.6054 0.573 0.555 0.583 0.545 0.583 634,093 0.5690 -1.61%
2011-05-20 0 0.620 0.610 0.620 0.610 0.630 396,000 245,320 0.6195 0.583 0.573 0.583 0.573 0.592 421,310 0.5823 0.00%
2011-05-19 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.583 0.583 0.592 0.583 0.583 12,767 0.5828 -1.59%
2011-05-18 0 0.630 0.620 0.630 0.630 0.630 36,000 22,520 0.6256 0.592 0.583 0.592 0.592 0.592 38,301 0.5880 3.28%
2011-05-17 0 0.610 0.610 0.620 0.610 0.610 152,000 92,720 0.6100 0.573 0.573 0.583 0.573 0.573 161,715 0.5734 0.00%
2011-05-16 0 0.610 0.610 0.650 0.610 0.610 12,000 7,320 0.6100 0.573 0.573 0.611 0.573 0.573 12,767 0.5734 -1.61%
2011-05-13 0 0.620 0.620 0.640 0.610 0.630 336,000 207,240 0.6168 0.583 0.583 0.602 0.573 0.592 357,475 0.5797 -1.59%
2011-05-12 0 0.630 0.630 0.660 0.630 0.630 20,000 12,600 0.6300 0.592 0.592 0.620 0.592 0.592 21,278 0.5922 -1.56%
2011-05-11 0 0.640 0.640 0.650 0.640 0.650 132,000 84,920 0.6433 0.602 0.602 0.611 0.602 0.611 140,437 0.6047 1.59%
2011-05-09 0 0.630 0.630 0.650 0.630 0.660 228,000 147,880 0.6486 0.592 0.592 0.611 0.592 0.620 242,572 0.6096 -1.56%
2011-05-06 0 0.640 0.630 0.640 0.620 0.640 36,000 22,680 0.6300 0.602 0.592 0.602 0.583 0.602 38,301 0.5922 0.00%
2011-05-05 0 0.640 0.620 0.650 0.620 0.640 8,000 5,040 0.6300 0.602 0.583 0.611 0.583 0.602 8,511 0.5922 -1.54%
2011-05-04 0 0.650 0.630 0.650 0.620 0.650 116,000 73,480 0.6334 0.611 0.592 0.611 0.583 0.611 123,414 0.5954 1.56%
2011-05-03 0 0.640 0.640 0.650 0.640 0.640 124,000 79,360 0.6400 0.602 0.602 0.611 0.602 0.602 131,925 0.6016 -1.54%
2011-04-29 0 0.650 0.650 0.670 0.640 0.640 28,000 17,920 0.6400 0.611 0.611 0.630 0.602 0.602 29,790 0.6016 0.00%
2011-04-28 0 0.650 0.640 0.660 - - 0 0 - 0.611 0.602 0.620 - - 0 - 0.00%
2011-04-27 0 0.650 0.650 0.670 0.640 0.670 232,000 152,360 0.6567 0.611 0.611 0.630 0.602 0.630 246,828 0.6173 0.00%
2011-04-26 0 0.650 0.650 0.660 0.640 0.650 292,000 189,160 0.6478 0.611 0.611 0.620 0.602 0.611 310,663 0.6089 -1.52%
2011-04-21 0 0.660 0.640 0.660 0.650 0.660 252,000 164,840 0.6541 0.620 0.602 0.620 0.611 0.620 268,106 0.6148 -1.49%
2011-04-20 0 0.670 0.660 0.670 0.640 0.710 560,000 376,320 0.6720 0.630 0.620 0.630 0.602 0.667 595,792 0.6316 1.52%
2011-04-19 0 0.660 0.650 0.660 - - 0 0 - 0.620 0.611 0.620 - - 0 - 0.00%
2011-04-18 0 0.660 0.660 0.680 0.650 0.670 364,000 240,240 0.6600 0.620 0.620 0.639 0.611 0.630 387,265 0.6204 -1.49%
2011-04-15 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.630 0.620 0.630 0.630 0.630 21,278 0.6297 0.00%
2011-04-14 0 0.670 0.660 0.670 0.670 0.680 92,000 62,240 0.6765 0.630 0.620 0.630 0.630 0.639 97,880 0.6359 -2.90%
2011-04-13 0 0.690 0.670 0.700 0.660 0.690 208,000 141,200 0.6788 0.649 0.630 0.658 0.620 0.649 221,294 0.6381 4.55%
2011-04-12 0 0.660 0.660 0.680 0.660 0.690 208,000 142,160 0.6835 0.620 0.620 0.639 0.620 0.649 221,294 0.6424 -1.49%
2011-04-11 0 0.670 0.660 0.670 0.660 0.670 200,000 132,880 0.6644 0.630 0.620 0.630 0.620 0.630 212,783 0.6245 0.00%
2011-04-08 0 0.670 0.660 0.670 0.660 0.690 160,000 106,920 0.6683 0.630 0.620 0.630 0.620 0.649 170,226 0.6281 1.52%
2011-04-07 0 0.660 0.660 0.680 0.660 0.670 240,000 159,680 0.6653 0.620 0.620 0.639 0.620 0.630 255,339 0.6254 -4.35%
2011-04-06 0 0.690 0.670 0.690 0.660 0.690 360,000 246,000 0.6833 0.649 0.630 0.649 0.620 0.649 383,009 0.6423 4.55%
2011-04-04 0 0.660 0.660 0.670 0.640 0.660 296,000 190,640 0.6441 0.620 0.620 0.630 0.602 0.620 314,919 0.6054 1.54%
2011-04-01 0 0.650 0.650 0.660 0.650 0.670 368,000 240,200 0.6527 0.611 0.611 0.620 0.611 0.630 391,521 0.6135 0.00%
2011-03-31 0 0.650 0.650 0.660 0.640 0.680 208,000 138,360 0.6652 0.611 0.611 0.620 0.602 0.639 221,294 0.6252 0.00%
2011-03-30 0 0.650 0.650 0.680 0.650 0.660 108,000 70,240 0.6504 0.611 0.611 0.639 0.611 0.620 114,903 0.6113 -1.52%
2011-03-29 0 0.660 0.650 0.660 0.640 0.670 17,000 11,090 0.6524 0.620 0.611 0.620 0.602 0.630 18,087 0.6132 -2.94%
2011-03-28 0 0.680 0.650 0.680 0.630 0.690 160,000 103,040 0.6440 0.639 0.611 0.639 0.592 0.649 170,226 0.6053 3.03%
2011-03-25 0 0.660 0.660 0.700 0.630 0.630 12,000 7,560 0.6300 0.620 0.620 0.658 0.592 0.592 12,767 0.5922 -1.49%
2011-03-24 0 0.670 0.660 0.680 0.670 0.700 132,000 90,880 0.6885 0.630 0.620 0.639 0.630 0.658 140,437 0.6471 -4.29%
2011-03-23 0 0.700 0.660 0.700 0.700 0.700 36,000 25,200 0.7000 0.658 0.620 0.658 0.658 0.658 38,301 0.6579 1.45%
2011-03-22 0 0.690 0.690 0.700 0.660 0.720 1,640,000 1,150,800 0.7017 0.649 0.649 0.658 0.620 0.677 1,744,820 0.6596 4.55%
2011-03-21 0 0.660 0.630 0.650 0.650 0.660 44,000 28,960 0.6582 0.620 0.592 0.611 0.611 0.620 46,812 0.6186 8.20%
2011-03-18 0 0.610 0.610 0.630 0.610 0.620 76,000 46,440 0.6111 0.573 0.573 0.592 0.573 0.583 80,857 0.5743 0.00%
2011-03-17 0 0.610 0.600 0.610 0.600 0.630 568,000 346,760 0.6105 0.573 0.564 0.573 0.564 0.592 604,303 0.5738 -6.15%
2011-03-16 0 0.650 0.640 0.650 0.620 0.650 72,000 44,760 0.6217 0.611 0.602 0.611 0.583 0.611 76,602 0.5843 0.00%
2011-03-15 0 0.650 0.620 0.650 0.600 0.650 904,000 574,160 0.6351 0.611 0.583 0.611 0.564 0.611 961,779 0.5970 -2.99%
2011-03-14 0 0.670 0.640 0.670 - - 0 0 - 0.630 0.602 0.630 - - 0 - 0.00%
2011-03-11 0 0.670 0.670 0.690 0.660 0.690 80,000 53,560 0.6695 0.630 0.630 0.649 0.620 0.649 85,113 0.6293 -2.90%
2011-03-10 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.649 0.649 0.658 0.649 0.649 42,557 0.6485 0.00%
2011-03-09 0 0.690 0.680 0.690 0.680 0.690 256,000 175,520 0.6856 0.649 0.639 0.649 0.639 0.649 272,362 0.6444 1.47%
2011-03-08 0 0.680 0.680 0.710 0.680 0.680 4,000 2,720 0.6800 0.639 0.639 0.667 0.639 0.639 4,256 0.6391 -5.56%
2011-03-07 0 0.720 0.700 0.720 0.700 0.720 384,000 274,080 0.7138 0.677 0.658 0.677 0.658 0.677 408,543 0.6709 5.88%
2011-03-04 0 0.680 0.670 0.680 0.650 0.680 264,000 176,920 0.6702 0.639 0.630 0.639 0.611 0.639 280,873 0.6299 1.49%
2011-03-03 0 0.670 0.660 0.670 0.640 0.680 144,000 95,880 0.6658 0.630 0.620 0.630 0.602 0.639 153,204 0.6258 1.52%
2011-03-02 0 0.660 0.650 0.660 0.650 0.660 208,000 135,560 0.6517 0.620 0.611 0.620 0.611 0.620 221,294 0.6126 -1.49%
2011-03-01 0 0.670 0.670 0.690 0.650 0.650 88,000 57,200 0.6500 0.630 0.630 0.649 0.611 0.611 93,624 0.6110 3.08%
2011-02-28 0 0.650 0.650 0.670 0.630 0.650 532,000 341,720 0.6423 0.611 0.611 0.630 0.592 0.611 566,002 0.6037 0.00%
2011-02-25 0 0.650 0.650 0.660 0.640 0.650 444,000 286,840 0.6460 0.611 0.611 0.620 0.602 0.611 472,378 0.6072 3.17%
2011-02-24 0 0.630 0.630 0.640 0.630 0.650 128,000 82,840 0.6472 0.592 0.592 0.602 0.592 0.611 136,181 0.6083 -5.97%
2011-02-23 0 0.670 0.640 0.670 0.650 0.670 72,000 47,560 0.6606 0.630 0.602 0.630 0.611 0.630 76,602 0.6209 1.52%
2011-02-22 0 0.660 0.660 0.680 0.660 0.670 828,000 552,760 0.6676 0.620 0.620 0.639 0.620 0.630 880,921 0.6275 -1.49%
2011-02-21 0 0.670 0.670 0.700 0.670 0.700 824,000 562,880 0.6831 0.630 0.630 0.658 0.630 0.658 876,666 0.6421 -4.29%
2011-02-18 0 0.700 0.690 0.700 0.690 0.700 280,000 193,800 0.6921 0.658 0.649 0.658 0.649 0.658 297,896 0.6506 -1.41%
2011-02-17 0 0.710 0.690 0.710 0.700 0.710 168,000 117,720 0.7007 0.667 0.649 0.667 0.658 0.667 178,738 0.6586 0.00%
2011-02-16 0 0.710 0.700 0.720 0.700 0.720 332,000 233,600 0.7036 0.667 0.658 0.677 0.658 0.677 353,220 0.6613 1.43%
2011-02-15 0 0.700 0.700 0.710 0.700 0.720 332,000 234,160 0.7053 0.658 0.658 0.667 0.658 0.677 353,220 0.6629 -2.78%
2011-02-14 0 0.720 0.720 0.730 0.700 0.720 124,000 89,080 0.7184 0.677 0.677 0.686 0.658 0.677 131,925 0.6752 0.00%
2011-02-11 0 0.720 0.720 0.730 0.700 0.730 1,152,000 811,080 0.7041 0.677 0.677 0.686 0.658 0.686 1,225,629 0.6618 0.00%
2011-02-10 0 0.720 0.720 0.730 0.710 0.730 2,116,000 1,520,160 0.7184 0.677 0.677 0.686 0.667 0.686 2,251,243 0.6753 -0.28%
2011-02-09 0 0.740 0.740 0.760 0.740 0.760 432,000 323,200 0.7481 0.679 0.679 0.697 0.679 0.697 471,069 0.6861 -2.63%
2011-02-08 0 0.760 0.750 0.770 0.750 0.760 344,000 258,400 0.7512 0.697 0.688 0.706 0.688 0.697 375,111 0.6889 0.00%
2011-02-07 0 0.760 0.750 0.770 0.750 0.760 160,000 120,560 0.7535 0.697 0.688 0.706 0.688 0.697 174,470 0.6910 1.33%
2011-02-02 0 0.750 0.750 0.760 0.750 0.760 176,000 132,960 0.7555 0.688 0.688 0.697 0.688 0.697 191,917 0.6928 -1.32%
2011-02-01 0 0.760 0.750 0.760 0.730 0.760 464,000 349,360 0.7529 0.697 0.688 0.697 0.669 0.697 505,964 0.6905 2.70%
2011-01-31 0 0.740 0.740 0.750 0.740 0.740 344,000 254,360 0.7394 0.679 0.679 0.688 0.679 0.679 375,111 0.6781 0.00%
2011-01-28 0 0.740 0.730 0.740 0.730 0.750 159,741 118,139 0.7396 0.679 0.669 0.679 0.669 0.688 174,188 0.6782 -1.33%
2011-01-27 0 0.750 0.740 0.750 0.750 0.750 244,000 183,000 0.7500 0.688 0.679 0.688 0.688 0.688 266,067 0.6878 0.00%
2011-01-26 0 0.750 0.730 0.750 0.720 0.750 88,000 65,480 0.7441 0.688 0.669 0.688 0.660 0.688 95,959 0.6824 0.00%
2011-01-25 0 0.750 0.730 0.750 0.750 0.760 508,000 384,000 0.7559 0.688 0.669 0.688 0.688 0.697 553,943 0.6932 0.00%
2011-01-24 0 0.750 0.740 0.750 0.740 0.750 244,000 181,400 0.7434 0.688 0.679 0.688 0.679 0.688 266,067 0.6818 0.00%
2011-01-21 0 0.750 0.750 0.760 0.750 0.760 264,000 198,400 0.7515 0.688 0.688 0.697 0.688 0.697 287,876 0.6892 0.00%
2011-01-20 0 0.750 0.750 0.760 0.750 0.760 960,000 728,000 0.7583 0.688 0.688 0.697 0.688 0.697 1,046,821 0.6954 -2.60%
2011-01-19 0 0.770 0.770 0.780 0.760 0.780 320,000 246,800 0.7713 0.706 0.706 0.715 0.697 0.715 348,940 0.7073 0.00%
2011-01-18 0 0.770 0.770 0.780 0.770 0.790 796,000 617,760 0.7761 0.706 0.706 0.715 0.706 0.724 867,989 0.7117 0.00%
2011-01-17 0 0.770 0.760 0.770 0.760 0.770 408,000 310,280 0.7605 0.706 0.697 0.706 0.697 0.706 444,899 0.6974 0.00%
2011-01-14 0 0.770 0.760 0.770 0.750 0.770 448,000 340,680 0.7604 0.706 0.697 0.706 0.688 0.706 488,517 0.6974 1.32%
2011-01-13 0 0.760 0.760 0.770 0.760 0.770 820,000 624,320 0.7614 0.697 0.697 0.706 0.697 0.706 894,160 0.6982 -1.30%
2011-01-12 0 0.770 0.760 0.770 0.760 0.770 628,000 479,760 0.7639 0.706 0.697 0.706 0.697 0.706 684,795 0.7006 -1.28%
2011-01-11 0 0.780 0.770 0.780 0.760 0.780 748,000 578,640 0.7736 0.715 0.706 0.715 0.697 0.715 815,648 0.7094 0.00%
2011-01-10 0 0.780 0.780 0.790 0.770 0.790 800,000 619,840 0.7748 0.715 0.715 0.724 0.706 0.724 872,351 0.7105 -1.27%
2011-01-07 0 0.790 0.790 0.800 0.790 0.820 960,000 770,360 0.8025 0.724 0.724 0.734 0.724 0.752 1,046,821 0.7359 -4.82%
2011-01-06 0 0.830 0.820 0.830 0.790 0.830 5,960,000 4,830,320 0.8105 0.761 0.752 0.761 0.724 0.761 6,499,014 0.7432 5.06%
2011-01-05 0 0.790 0.780 0.790 0.750 0.790 2,232,000 1,739,000 0.7791 0.724 0.715 0.724 0.688 0.724 2,433,859 0.7145 3.95%
2011-01-04 0 0.760 0.750 0.760 0.740 0.770 852,000 641,880 0.7534 0.697 0.688 0.697 0.679 0.706 929,054 0.6909 0.00%
2011-01-03 0 0.760 0.750 0.760 0.740 0.770 688,000 516,720 0.7510 0.697 0.688 0.697 0.679 0.706 750,222 0.6888 -1.30%
2010-12-31 0 0.770 0.750 0.760 0.750 0.780 1,152,000 872,400 0.7573 0.706 0.688 0.697 0.688 0.715 1,256,185 0.6945 -1.28%
2010-12-30 0 0.780 0.770 0.780 0.700 0.780 4,600,000 3,416,840 0.7428 0.715 0.706 0.715 0.642 0.715 5,016,018 0.6812 1.30%
2010-12-29 0 0.770 0.760 0.770 0.750 0.790 952,000 725,160 0.7617 0.706 0.697 0.706 0.688 0.724 1,038,098 0.6985 0.00%
2010-12-28 0 0.770 0.770 0.780 0.760 0.790 896,000 691,080 0.7713 0.706 0.706 0.715 0.697 0.724 977,033 0.7073 -2.53%
2010-12-24 0 0.790 0.780 0.790 0.760 0.800 1,788,000 1,392,000 0.7785 0.724 0.715 0.724 0.697 0.734 1,949,704 0.7140 2.60%
2010-12-23 0 0.770 0.760 0.770 0.750 0.830 5,392,000 4,291,760 0.7959 0.706 0.697 0.706 0.688 0.761 5,879,645 0.7299 -1.28%
2010-12-22 0 0.780 0.770 0.780 0.690 0.780 3,972,000 2,956,520 0.7443 0.715 0.706 0.715 0.633 0.715 4,331,222 0.6826 11.43%
2010-12-21 0 0.700 0.690 0.700 0.690 0.700 164,000 114,120 0.6959 0.642 0.633 0.642 0.633 0.642 178,832 0.6381 -1.41%
2010-12-20 0 0.710 0.690 0.710 0.680 0.710 808,000 554,120 0.6858 0.651 0.633 0.651 0.624 0.651 881,074 0.6289 0.00%
2010-12-17 0 0.710 0.690 0.710 0.700 0.710 804,000 564,400 0.7020 0.651 0.633 0.651 0.642 0.651 876,713 0.6438 1.43%
2010-12-16 0 0.700 0.690 0.700 0.690 0.700 284,000 198,480 0.6989 0.642 0.633 0.642 0.633 0.642 309,685 0.6409 -1.41%
2010-12-15 0 0.710 0.700 0.710 0.700 0.720 1,356,000 960,280 0.7082 0.651 0.642 0.651 0.642 0.660 1,478,635 0.6494 -1.39%
2010-12-14 0 0.720 0.710 0.720 0.700 0.720 540,000 381,840 0.7071 0.660 0.651 0.660 0.642 0.660 588,837 0.6485 0.00%
2010-12-13 0 0.720 0.710 0.720 0.700 0.720 796,000 565,680 0.7107 0.660 0.651 0.660 0.642 0.660 867,989 0.6517 1.41%
2010-12-10 0 0.710 0.700 0.710 0.700 0.720 734,000 519,540 0.7078 0.651 0.642 0.651 0.642 0.660 800,382 0.6491 -2.74%
2010-12-09 0 0.730 0.720 0.730 0.720 0.730 216,000 156,680 0.7254 0.669 0.660 0.669 0.660 0.669 235,535 0.6652 0.00%
2010-12-08 0 0.730 0.730 0.740 0.730 0.750 592,000 440,360 0.7439 0.669 0.669 0.679 0.669 0.688 645,540 0.6822 -3.95%
2010-12-07 0 0.760 0.750 0.760 0.760 0.770 384,000 291,880 0.7601 0.697 0.688 0.697 0.697 0.706 418,728 0.6971 -1.30%
2010-12-06 0 0.770 0.760 0.770 0.760 0.770 312,000 237,720 0.7619 0.706 0.697 0.706 0.697 0.706 340,217 0.6987 -1.28%
2010-12-03 0 0.780 0.760 0.780 0.760 0.780 732,000 566,760 0.7743 0.715 0.697 0.715 0.697 0.715 798,201 0.7100 1.30%
2010-12-02 0 0.770 0.750 0.770 0.750 0.770 932,000 707,240 0.7588 0.706 0.688 0.706 0.688 0.706 1,016,289 0.6959 2.67%
2010-12-01 0 0.750 0.740 0.750 0.730 0.760 460,000 345,560 0.7512 0.688 0.679 0.688 0.669 0.697 501,602 0.6889 0.00%
2010-11-30 0 0.750 0.740 0.750 0.740 0.770 524,000 392,960 0.7499 0.688 0.679 0.688 0.679 0.706 571,390 0.6877 -1.32%
2010-11-29 0 0.760 0.750 0.760 0.750 0.780 788,000 596,920 0.7575 0.697 0.688 0.697 0.688 0.715 859,266 0.6947 0.00%
2010-11-26 0 0.760 0.740 0.760 0.730 0.760 1,068,000 790,800 0.7404 0.697 0.679 0.697 0.669 0.697 1,164,588 0.6790 1.33%
2010-11-25 0 0.750 0.740 0.750 0.730 0.770 1,024,000 758,520 0.7407 0.688 0.679 0.688 0.669 0.706 1,116,609 0.6793 -1.32%
2010-11-24 0 0.760 0.750 0.760 0.680 0.780 3,316,000 2,391,200 0.7211 0.697 0.688 0.697 0.624 0.715 3,615,895 0.6613 7.04%
2010-11-23 0 0.710 0.700 0.710 0.700 0.720 1,068,000 757,480 0.7093 0.651 0.642 0.651 0.642 0.660 1,164,588 0.6504 -2.74%
2010-11-22 0 0.730 0.720 0.730 0.710 0.730 1,008,000 723,960 0.7182 0.669 0.660 0.669 0.651 0.669 1,099,162 0.6586 0.00%
2010-11-19 0 0.730 0.720 0.730 0.720 0.740 1,280,000 927,720 0.7248 0.669 0.660 0.669 0.660 0.679 1,395,761 0.6647 -1.35%
2010-11-18 0 0.740 0.730 0.740 0.720 0.760 1,136,000 837,720 0.7374 0.679 0.669 0.679 0.660 0.697 1,238,738 0.6763 1.37%
2010-11-17 0 0.730 0.720 0.730 0.720 0.760 1,632,000 1,210,160 0.7415 0.669 0.660 0.669 0.660 0.697 1,779,596 0.6800 -5.19%
2010-11-16 0 0.770 0.760 0.770 0.760 0.780 1,260,000 963,560 0.7647 0.706 0.697 0.706 0.697 0.715 1,373,953 0.7013 -2.53%
2010-11-15 0 0.790 0.780 0.790 0.760 0.810 1,568,000 1,214,440 0.7745 0.724 0.715 0.724 0.697 0.743 1,709,808 0.7103 0.00%
2010-11-12 0 0.790 0.790 0.800 0.790 0.820 3,260,000 2,616,840 0.8027 0.724 0.724 0.734 0.724 0.752 3,554,830 0.7361 -3.66%
2010-11-11 0 0.820 0.810 0.820 0.800 0.830 1,680,000 1,367,880 0.8142 0.752 0.743 0.752 0.734 0.761 1,831,937 0.7467 0.00%
2010-11-10 0 0.820 0.810 0.820 0.800 0.820 1,456,000 1,176,800 0.8082 0.752 0.743 0.752 0.734 0.752 1,587,679 0.7412 0.00%
2010-11-09 0 0.820 0.810 0.820 0.800 0.820 998,000 808,260 0.8099 0.752 0.743 0.752 0.734 0.752 1,088,258 0.7427 0.00%
2010-11-08 0 0.820 0.810 0.820 0.810 0.830 1,632,000 1,340,200 0.8212 0.752 0.743 0.752 0.743 0.761 1,779,596 0.7531 -1.20%
2010-11-05 0 0.830 0.820 0.830 0.820 0.840 2,356,000 1,946,520 0.8262 0.761 0.752 0.761 0.752 0.770 2,569,073 0.7577 -1.19%
2010-11-04 0 0.840 0.820 0.840 0.820 0.840 2,052,000 1,694,640 0.8258 0.770 0.752 0.770 0.752 0.770 2,237,580 0.7574 1.20%
2010-11-03 0 0.830 0.820 0.840 0.820 0.860 2,016,000 1,677,320 0.8320 0.761 0.752 0.770 0.752 0.789 2,198,324 0.7630 -2.35%
2010-11-02 0 0.850 0.840 0.850 0.810 0.860 3,204,000 2,699,160 0.8424 0.780 0.770 0.780 0.743 0.789 3,493,765 0.7726 3.66%
2010-11-01 0 0.820 0.810 0.820 0.810 0.830 1,160,000 944,480 0.8142 0.752 0.743 0.752 0.743 0.761 1,264,909 0.7467 0.00%
2010-10-29 0 0.820 0.800 0.820 0.800 0.820 1,968,000 1,587,640 0.8067 0.752 0.734 0.752 0.734 0.752 2,145,983 0.7398 0.00%
2010-10-28 0 0.820 0.810 0.820 0.810 0.830 1,916,000 1,569,880 0.8194 0.752 0.743 0.752 0.743 0.761 2,089,280 0.7514 -1.20%
2010-10-27 0 0.830 0.820 0.830 0.820 0.850 1,944,000 1,609,560 0.8280 0.761 0.752 0.761 0.752 0.780 2,119,813 0.7593 -1.19%
2010-10-26 0 0.840 0.830 0.840 0.830 0.850 1,520,000 1,270,320 0.8357 0.770 0.761 0.770 0.761 0.780 1,657,467 0.7664 -1.18%
2010-10-25 0 0.850 0.840 0.850 0.840 0.850 2,420,000 2,032,920 0.8400 0.780 0.770 0.780 0.770 0.780 2,638,862 0.7704 0.00%
2010-10-22 0 0.850 0.840 0.860 0.840 0.870 1,880,000 1,601,080 0.8516 0.780 0.770 0.789 0.770 0.798 2,050,025 0.7810 0.00%
2010-10-21 0 0.850 0.840 0.850 0.840 0.860 1,360,000 1,150,280 0.8458 0.780 0.770 0.780 0.770 0.789 1,482,997 0.7756 1.19%
2010-10-20 0 0.840 0.840 0.850 0.830 0.860 2,956,000 2,501,520 0.8463 0.770 0.770 0.780 0.761 0.789 3,223,337 0.7761 -2.33%
2010-10-19 0 0.860 0.850 0.860 0.840 0.870 1,804,000 1,534,080 0.8504 0.789 0.780 0.789 0.770 0.798 1,967,151 0.7798 1.18%
2010-10-18 0 0.850 0.850 0.870 0.820 0.890 7,992,000 6,924,000 0.8664 0.780 0.780 0.798 0.752 0.816 8,714,786 0.7945 2.41%
2010-10-15 0 0.830 0.830 0.840 0.820 0.840 3,492,000 2,899,520 0.8303 0.761 0.761 0.770 0.752 0.770 3,807,812 0.7615 -1.19%
2010-10-14 0 0.840 0.830 0.840 0.830 0.850 2,800,000 2,351,800 0.8399 0.770 0.761 0.770 0.761 0.780 3,053,228 0.7703 -1.18%
2010-10-13 0 0.850 0.840 0.850 0.820 0.850 4,516,000 3,774,400 0.8358 0.780 0.770 0.780 0.752 0.780 4,924,421 0.7665 1.19%
2010-10-12 0 0.840 0.840 0.850 0.830 0.870 6,588,000 5,557,600 0.8436 0.770 0.770 0.780 0.761 0.798 7,183,810 0.7736 -1.18%
2010-10-11 0 0.850 0.850 0.860 0.840 0.880 3,540,000 3,018,880 0.8528 0.780 0.780 0.789 0.770 0.807 3,860,153 0.7821 -2.30%
2010-10-08 0 0.870 0.870 0.880 0.860 0.890 3,752,000 3,287,640 0.8762 0.798 0.798 0.807 0.789 0.816 4,091,326 0.8036 -1.14%
2010-10-07 0 0.880 0.880 0.890 0.870 0.910 7,052,000 6,273,440 0.8896 0.807 0.807 0.816 0.798 0.835 7,689,773 0.8158 -2.22%
2010-10-06 0 0.900 0.900 0.910 0.890 0.950 6,372,000 5,806,000 0.9112 0.825 0.825 0.835 0.816 0.871 6,948,275 0.8356 -3.23%
2010-10-05 0 0.930 0.920 0.930 0.900 0.990 32,096,000 30,428,480 0.9480 0.853 0.844 0.853 0.825 0.908 34,998,719 0.8694 4.49%
2010-10-04 0 0.890 0.880 0.890 0.830 0.900 17,672,000 15,546,800 0.8797 0.816 0.807 0.816 0.761 0.825 19,270,232 0.8068 8.54%
2010-09-30 0 0.820 0.810 0.820 0.800 0.820 2,684,000 2,178,640 0.8117 0.752 0.743 0.752 0.734 0.752 2,926,737 0.7444 0.00%
2010-09-29 0 0.820 0.820 0.830 0.820 0.840 2,944,000 2,438,520 0.8283 0.752 0.752 0.761 0.752 0.770 3,210,251 0.7596 0.00%
2010-09-28 0 0.820 0.820 0.830 0.820 0.840 3,484,000 2,878,920 0.8263 0.752 0.752 0.761 0.752 0.770 3,799,088 0.7578 -3.53%
2010-09-27 0 0.850 0.840 0.850 0.840 0.870 3,872,000 3,278,240 0.8467 0.780 0.770 0.780 0.770 0.798 4,222,178 0.7764 0.00%
2010-09-24 0 0.850 0.840 0.850 0.830 0.870 5,928,000 5,008,200 0.8448 0.780 0.770 0.780 0.761 0.798 6,464,120 0.7748 -1.16%
2010-09-22 0 0.860 0.870 0.880 0.860 0.900 4,928,000 4,343,240 0.8813 0.789 0.798 0.807 0.789 0.825 5,373,682 0.8082 -1.15%
2010-09-21 0 0.870 0.860 0.870 0.850 0.880 4,880,000 4,215,600 0.8639 0.798 0.789 0.798 0.780 0.807 5,321,341 0.7922 0.00%
2010-09-20 0 0.870 0.860 0.870 0.850 0.890 10,176,000 8,814,720 0.8662 0.798 0.789 0.798 0.780 0.816 11,096,304 0.7944 0.00%
2010-09-17 0 0.870 0.860 0.870 0.860 0.950 16,584,000 14,640,320 0.8828 0.798 0.789 0.798 0.789 0.871 18,083,835 0.8096 -5.43%
2010-09-16 0 0.920 0.920 0.930 0.910 0.950 4,432,000 4,101,760 0.9255 0.844 0.844 0.853 0.835 0.871 4,832,824 0.8487 -3.16%
2010-09-15 0 0.950 0.950 0.960 0.920 0.980 9,580,000 9,139,800 0.9541 0.871 0.871 0.880 0.844 0.899 10,446,402 0.8749 -1.04%
2010-09-14 0 0.960 0.960 0.970 0.950 1.000 7,076,000 6,924,320 0.9786 0.880 0.880 0.890 0.871 0.917 7,715,944 0.8974 -1.03%
2010-09-13 0 0.970 0.960 0.970 0.950 1.020 10,620,000 10,330,840 0.9728 0.890 0.880 0.890 0.871 0.935 11,580,459 0.8921 -3.00%
2010-09-10 0 1.000 0.990 1.000 0.900 1.060 72,268,000 72,859,520 1.0082 0.917 0.908 0.917 0.825 0.972 78,803,821 0.9246 12.36%
2010-09-09 0 0.890 0.870 0.880 0.840 0.900 5,364,000 4,716,440 0.8793 0.816 0.798 0.807 0.770 0.825 5,849,113 0.8064 5.95%
2010-09-08 0 0.840 0.830 0.850 0.830 0.860 4,588,000 3,847,480 0.8386 0.770 0.761 0.780 0.761 0.789 5,002,933 0.7690 -2.33%
2010-09-07 0 0.860 0.850 0.860 0.850 0.900 6,452,000 5,559,080 0.8616 0.789 0.780 0.789 0.780 0.825 7,035,510 0.7901 -3.37%
2010-09-06 0 0.890 0.880 0.890 0.880 0.930 4,796,000 4,349,400 0.9069 0.816 0.807 0.816 0.807 0.853 5,229,744 0.8317 -2.20%
2010-09-03 0 0.910 0.910 0.920 0.910 0.960 11,504,000 10,653,320 0.9261 0.835 0.835 0.844 0.835 0.880 12,544,406 0.8492 1.11%
2010-09-02 0 0.900 0.880 0.900 0.830 0.920 19,452,000 17,065,120 0.8773 0.825 0.807 0.825 0.761 0.844 21,211,213 0.8045 9.76%
2010-09-01 0 0.820 0.810 0.820 0.810 0.870 6,068,000 5,055,880 0.8332 0.752 0.743 0.752 0.743 0.798 6,616,782 0.7641 -2.38%
2010-08-31 0 0.840 0.840 0.850 0.800 0.870 7,412,000 6,221,120 0.8393 0.770 0.770 0.780 0.734 0.798 8,082,331 0.7697 1.20%
2010-08-30 0 0.830 0.830 0.840 0.820 0.940 13,592,000 11,681,240 0.8594 0.761 0.761 0.770 0.752 0.862 14,821,242 0.7881 -9.78%
2010-08-27 0 0.920 0.910 0.920 0.910 0.980 8,304,000 7,803,000 0.9397 0.844 0.835 0.844 0.835 0.899 9,055,003 0.8617 -4.17%
2010-08-26 0 0.960 0.960 0.970 0.960 1.050 18,172,000 18,221,160 1.0027 0.880 0.880 0.890 0.880 0.963 19,815,451 0.9195 -4.00%
2010-08-25 0 1.000 0.990 1.000 0.920 1.020 20,814,000 20,265,580 0.9737 0.917 0.908 0.917 0.844 0.935 22,696,390 0.8929 4.17%
2010-08-24 0 0.960 0.960 0.970 0.950 1.030 12,432,000 12,375,280 0.9954 0.880 0.880 0.890 0.871 0.945 13,556,333 0.9129 -7.69%
2010-08-23 0 1.040 1.040 1.050 1.020 1.140 16,232,000 17,188,580 1.0589 0.954 0.954 0.963 0.935 1.045 17,700,000 0.9711 -7.14%
2010-08-20 0 1.120 1.110 1.130 1.050 1.150 12,800,000 14,340,000 1.1203 1.027 1.018 1.036 0.963 1.055 13,957,615 1.0274 1.82%
2010-08-19 0 1.100 1.100 1.110 1.080 1.160 16,540,000 18,357,960 1.1099 1.009 1.009 1.018 0.990 1.064 18,035,855 1.0179 -4.35%
2010-08-18 0 1.150 1.140 1.150 1.100 1.210 64,336,000 75,137,280 1.1679 1.055 1.045 1.055 1.009 1.110 70,154,461 1.0710 0.88%
2010-08-17 0 1.140 1.130 1.140 0.990 1.200 91,352,000 101,992,120 1.1165 1.045 1.036 1.045 0.908 1.100 99,613,752 1.0239 16.33%
2010-08-16 0 0.980 0.980 0.990 0.920 1.040 56,948,000 55,857,320 0.9808 0.899 0.899 0.908 0.844 0.954 62,098,301 0.8995 -1.01%
2010-08-13 0 0.990 0.990 1.000 0.860 1.080 243,008,000 240,214,520 0.9885 0.908 0.908 0.917 0.789 0.990 264,985,317 0.9065 6.45%
2010-08-12 0 0.930 0.920 0.930 0.670 0.940 374,466,000 294,881,190 0.7875 0.853 0.844 0.853 0.614 0.862 408,332,202 0.7222

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top