CW Group Holdings Limited (KY): O

Exchange Code Listed Last trade Delisted
HK Main 01322  2012-04-13  2018-07-11  2020-10-12
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
2020-10-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2018-07-11 1 0.231 0.231 0.234 0.218 0.255 1,268,500 302,854 0.2387 0.231 0.231 0.234 0.218 0.255 1,268,500 0.2387 4.05%
2018-07-10 0 0.222 0.220 0.223 0.210 0.255 9,270,500 2,086,457 0.2251 0.222 0.220 0.223 0.210 0.255 9,270,500 0.2251 -14.62%
2018-07-09 0 0.260 0.260 0.265 0.250 0.290 8,677,000 2,320,340 0.2674 0.260 0.260 0.265 0.250 0.290 8,677,000 0.2674 -8.77%
2018-07-06 0 0.285 0.285 0.290 0.275 0.300 7,195,500 2,089,682 0.2904 0.285 0.285 0.290 0.275 0.300 7,195,500 0.2904 -5.00%
2018-07-05 0 0.300 0.295 0.300 0.270 0.365 9,262,000 2,856,855 0.3084 0.300 0.295 0.300 0.270 0.365 9,262,000 0.3084 -16.67%
2018-07-04 0 0.360 0.355 0.360 0.350 0.380 4,967,500 1,802,547 0.3629 0.360 0.355 0.360 0.350 0.380 4,967,500 0.3629 -2.70%
2018-07-03 0 0.370 0.370 0.375 0.350 0.400 8,942,000 3,298,782 0.3689 0.370 0.370 0.375 0.350 0.400 8,942,000 0.3689 -15.91%
2018-06-29 0 0.440 0.430 0.440 0.390 0.445 4,985,000 2,084,430 0.4181 0.440 0.430 0.440 0.390 0.445 4,985,000 0.4181 2.33%
2018-06-28 0 0.430 0.410 0.430 0.410 0.450 3,491,500 1,473,760 0.4221 0.430 0.410 0.430 0.410 0.450 3,491,500 0.4221 -1.15%
2018-06-27 0 0.435 0.430 0.445 0.360 0.480 18,176,500 7,718,035 0.4246 0.435 0.430 0.445 0.360 0.480 18,176,500 0.4246 10.13%
2018-06-26 0 0.395 0.395 0.400 0.325 0.570 38,648,000 14,617,752 0.3782 0.395 0.395 0.400 0.325 0.570 38,648,000 0.3782 -30.70%
2018-06-25 0 0.570 0.550 0.570 0.540 0.600 4,402,000 2,514,810 0.5713 0.570 0.550 0.570 0.540 0.600 4,402,000 0.5713 3.64%
2018-06-22 0 0.550 0.550 0.560 0.540 0.650 9,223,500 5,516,165 0.5981 0.550 0.550 0.560 0.540 0.650 9,223,500 0.5981 -1.79%
2018-06-21 0 0.560 0.540 0.550 0.550 0.860 23,119,500 15,442,395 0.6679 0.560 0.540 0.550 0.550 0.860 23,119,500 0.6679 -48.62%
2018-06-20 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2018-06-19 0 1.090 1.020 1.090 0.950 1.100 3,462,500 3,561,805 1.0287 1.090 1.020 1.090 0.950 1.100 3,462,500 1.0287 5.83%
2018-06-15 0 1.030 1.000 1.030 1.000 1.030 114,500 116,800 1.0201 1.030 1.000 1.030 1.000 1.030 114,500 1.0201 0.00%
2018-06-14 0 1.030 1.010 1.030 1.000 1.050 613,000 622,870 1.0161 1.030 1.010 1.030 1.000 1.050 613,000 1.0161 -2.83%
2018-06-13 0 1.060 1.050 1.060 1.040 1.070 409,000 429,430 1.0500 1.060 1.050 1.060 1.040 1.070 409,000 1.0500 0.95%
2018-06-12 0 1.050 1.030 1.050 1.020 1.050 633,000 662,815 1.0471 1.050 1.030 1.050 1.020 1.050 633,000 1.0471 0.00%
2018-06-11 0 1.050 1.020 1.050 1.030 1.050 179,500 188,405 1.0496 1.050 1.020 1.050 1.030 1.050 179,500 1.0496 0.00%
2018-06-08 0 1.050 1.030 1.050 1.030 1.050 828,500 861,900 1.0403 1.050 1.030 1.050 1.030 1.050 828,500 1.0403 3.96%
2018-06-07 0 1.010 1.000 1.010 1.000 1.030 481,000 488,335 1.0152 1.010 1.000 1.010 1.000 1.030 481,000 1.0152 -0.98%
2018-06-06 0 1.020 0.990 1.020 0.950 1.020 4,029,000 3,940,880 0.9781 1.020 0.990 1.020 0.950 1.020 4,029,000 0.9781 0.00%
2018-06-05 0 1.020 0.990 1.030 0.990 1.050 2,471,500 2,537,690 1.0268 1.020 0.990 1.030 0.990 1.050 2,471,500 1.0268 -2.86%
2018-06-04 0 1.050 1.040 1.050 1.050 1.050 658,000 690,900 1.0500 1.050 1.040 1.050 1.050 1.050 658,000 1.0500 0.00%
2018-06-01 0 1.050 1.040 1.060 1.040 1.050 207,000 217,100 1.0488 1.050 1.040 1.060 1.040 1.050 207,000 1.0488 -2.78%
2018-05-31 0 1.080 1.060 1.080 1.040 1.080 833,000 880,685 1.0572 1.080 1.060 1.080 1.040 1.080 833,000 1.0572 0.93%
2018-05-30 0 1.070 1.060 1.070 1.050 1.080 308,500 325,545 1.0553 1.070 1.060 1.070 1.050 1.080 308,500 1.0553 -2.73%
2018-05-29 0 1.100 1.080 1.110 1.090 1.130 246,500 273,790 1.1107 1.100 1.080 1.110 1.090 1.130 246,500 1.1107 2.19%
2018-05-28 0 1.100 1.090 1.100 1.060 1.100 817,000 887,095 1.0858 1.076 1.067 1.076 1.037 1.076 834,913 1.0625 0.00%
2018-05-25 0 1.100 1.090 1.110 1.090 1.140 556,500 614,075 1.1035 1.076 1.067 1.086 1.067 1.116 568,701 1.0798 -2.65%
2018-05-24 0 1.130 1.130 1.140 1.100 1.160 236,000 264,650 1.1214 1.106 1.106 1.116 1.076 1.135 241,174 1.0973 -2.59%
2018-05-23 0 1.160 1.150 1.160 1.140 1.200 52,000 60,200 1.1577 1.135 1.125 1.135 1.116 1.174 53,140 1.1329 0.00%
2018-05-21 0 1.160 1.120 1.160 1.120 1.160 225,500 256,745 1.1386 1.135 1.096 1.135 1.096 1.135 230,444 1.1141 2.65%
2018-05-18 0 1.130 1.100 1.130 1.090 1.160 752,000 845,040 1.1237 1.106 1.076 1.106 1.067 1.135 768,488 1.0996 2.73%
2018-05-17 0 1.100 1.100 1.120 1.090 1.120 973,000 1,069,550 1.0992 1.076 1.076 1.096 1.067 1.096 994,333 1.0756 -1.79%
2018-05-16 0 1.120 1.100 1.130 1.040 1.150 1,405,000 1,540,200 1.0962 1.096 1.076 1.106 1.018 1.125 1,435,805 1.0727 -0.88%
2018-05-15 0 1.130 1.110 1.130 1.030 1.180 8,971,500 9,715,555 1.0829 1.106 1.086 1.106 1.008 1.155 9,168,200 1.0597 -5.83%
2018-05-14 0 1.200 1.170 1.200 1.180 1.200 29,000 34,345 1.1843 1.174 1.145 1.174 1.155 1.174 29,636 1.1589 0.00%
2018-05-11 0 1.200 1.190 1.220 1.160 1.220 192,500 230,450 1.1971 1.174 1.164 1.194 1.135 1.194 196,721 1.1715 0.00%
2018-05-10 0 1.200 1.170 1.200 1.170 1.200 185,500 217,835 1.1743 1.174 1.145 1.174 1.145 1.174 189,567 1.1491 0.84%
2018-05-09 0 1.190 1.180 1.190 1.150 1.190 118,000 139,155 1.1793 1.164 1.155 1.164 1.125 1.164 120,587 1.1540 -0.83%
2018-05-08 0 1.200 1.180 1.200 1.190 1.200 127,000 152,130 1.1979 1.174 1.155 1.174 1.164 1.174 129,784 1.1722 -0.83%
2018-05-07 0 1.210 1.200 1.210 1.180 1.210 205,000 244,645 1.1934 1.184 1.174 1.184 1.155 1.184 209,495 1.1678 0.83%
2018-05-04 0 1.200 1.180 1.200 1.200 1.200 240,000 288,000 1.2000 1.174 1.155 1.174 1.174 1.174 245,262 1.1743 1.69%
2018-05-03 0 1.180 1.180 1.200 1.170 1.200 261,500 309,415 1.1832 1.155 1.155 1.174 1.145 1.174 267,233 1.1578 0.00%
2018-05-02 0 1.180 1.170 1.180 1.180 1.180 41,000 48,380 1.1800 1.155 1.145 1.155 1.155 1.155 41,899 1.1547 -1.67%
2018-04-30 0 1.200 1.160 1.200 1.170 1.200 151,500 178,195 1.1762 1.174 1.135 1.174 1.145 1.174 154,822 1.1510 0.00%
2018-04-27 0 1.200 1.190 1.200 1.190 1.210 147,500 176,860 1.1991 1.174 1.164 1.174 1.164 1.184 150,734 1.1733 0.00%
2018-04-26 0 1.200 1.190 1.200 1.200 1.200 11,000 13,200 1.2000 1.174 1.164 1.174 1.174 1.174 11,241 1.1743 -2.44%
2018-04-25 0 1.230 1.210 1.230 1.200 1.230 410,500 496,485 1.2095 1.204 1.184 1.204 1.174 1.204 419,500 1.1835 2.50%
2018-04-24 0 1.200 1.200 1.220 1.200 1.220 130,500 156,960 1.2028 1.174 1.174 1.194 1.174 1.194 133,361 1.1770 -1.64%
2018-04-23 0 1.220 1.210 1.220 1.200 1.220 237,500 288,645 1.2153 1.194 1.184 1.194 1.174 1.194 242,707 1.1893 0.00%
2018-04-20 0 1.220 1.210 1.240 1.210 1.240 412,000 504,070 1.2235 1.194 1.184 1.213 1.184 1.213 421,033 1.1972 -2.40%
2018-04-19 0 1.250 1.210 1.250 1.200 1.250 445,000 545,130 1.2250 1.223 1.184 1.223 1.174 1.223 454,757 1.1987 2.46%
2018-04-18 0 1.220 1.210 1.230 1.200 1.240 302,500 368,755 1.2190 1.194 1.184 1.204 1.174 1.213 309,132 1.1929 -0.81%
2018-04-17 0 1.230 1.220 1.240 1.200 1.230 358,000 432,950 1.2094 1.204 1.194 1.213 1.174 1.204 365,849 1.1834 0.82%
2018-04-16 0 1.220 1.210 1.220 1.200 1.280 352,500 427,290 1.2122 1.194 1.184 1.194 1.174 1.253 360,229 1.1862 0.00%
2018-04-13 0 1.220 1.220 1.230 1.210 1.250 118,500 144,680 1.2209 1.194 1.194 1.204 1.184 1.223 121,098 1.1947 -1.61%
2018-04-12 0 1.240 1.220 1.250 1.220 1.250 286,500 353,760 1.2348 1.213 1.194 1.223 1.194 1.223 292,781 1.2083 0.81%
2018-04-11 0 1.230 1.210 1.230 1.230 1.250 73,000 89,865 1.2310 1.204 1.184 1.204 1.204 1.223 74,601 1.2046 0.00%
2018-04-10 0 1.230 1.210 1.230 1.200 1.230 670,000 813,390 1.2140 1.204 1.184 1.204 1.174 1.204 684,690 1.1880 2.50%
2018-04-09 0 1.200 1.190 1.200 1.180 1.220 945,000 1,128,495 1.1942 1.174 1.164 1.174 1.155 1.194 965,719 1.1686 0.84%
2018-04-06 0 1.190 1.180 1.190 1.190 1.230 318,000 380,680 1.1971 1.164 1.155 1.164 1.164 1.204 324,972 1.1714 -2.46%
2018-04-04 0 1.220 1.220 1.230 1.220 1.250 133,500 165,980 1.2433 1.194 1.194 1.204 1.194 1.223 136,427 1.2166 -1.61%
2018-04-03 0 1.240 1.210 1.240 1.180 1.240 1,035,000 1,261,325 1.2187 1.213 1.184 1.213 1.155 1.213 1,057,692 1.1925 1.64%
2018-03-29 0 1.220 1.210 1.220 1.200 1.230 365,500 439,065 1.2013 1.194 1.184 1.194 1.174 1.204 373,514 1.1755 1.67%
2018-03-28 0 1.200 1.200 1.210 1.190 1.270 823,500 997,750 1.2116 1.174 1.174 1.184 1.164 1.243 841,555 1.1856 -5.51%
2018-03-27 0 1.270 1.220 1.270 1.200 1.270 184,000 227,330 1.2355 1.243 1.194 1.243 1.174 1.243 188,034 1.2090 4.10%
2018-03-26 0 1.220 1.200 1.220 1.190 1.280 403,500 485,245 1.2026 1.194 1.174 1.194 1.164 1.253 412,347 1.1768 0.83%
2018-03-23 0 1.210 1.210 1.230 1.200 1.270 365,500 444,150 1.2152 1.184 1.184 1.204 1.174 1.243 373,514 1.1891 -3.20%
2018-03-22 0 1.250 1.220 1.250 1.200 1.250 284,000 345,550 1.2167 1.223 1.194 1.223 1.174 1.223 290,227 1.1906 2.46%
2018-03-21 0 1.220 1.210 1.250 1.210 1.280 357,500 446,085 1.2478 1.194 1.184 1.223 1.184 1.253 365,338 1.2210 -2.40%
2018-03-20 0 1.250 1.240 1.250 1.230 1.340 507,500 632,145 1.2456 1.223 1.213 1.223 1.204 1.311 518,627 1.2189 -0.79%
2018-03-19 0 1.260 1.230 1.260 1.230 1.290 347,500 439,880 1.2658 1.233 1.204 1.233 1.204 1.262 355,119 1.2387 0.00%
2018-03-16 0 1.260 1.240 1.260 1.210 1.290 813,000 1,021,270 1.2562 1.233 1.213 1.233 1.184 1.262 830,825 1.2292 0.00%
2018-03-15 0 1.260 1.230 1.270 1.220 1.280 88,500 108,190 1.2225 1.233 1.204 1.243 1.194 1.253 90,440 1.1963 0.00%
2018-03-14 0 1.260 1.240 1.270 1.230 1.290 807,500 1,007,315 1.2474 1.233 1.213 1.243 1.204 1.262 825,204 1.2207 0.80%
2018-03-13 0 1.250 1.250 1.270 1.250 1.280 148,000 186,600 1.2608 1.223 1.223 1.243 1.223 1.253 151,245 1.2338 -1.57%
2018-03-12 0 1.270 1.230 1.270 1.230 1.290 649,500 806,040 1.2410 1.243 1.204 1.243 1.204 1.262 663,740 1.2144 -1.55%
2018-03-09 0 1.290 1.240 1.290 1.240 1.300 545,000 682,350 1.2520 1.262 1.213 1.262 1.213 1.272 556,949 1.2252 0.78%
2018-03-08 0 1.280 1.250 1.280 1.260 1.290 6,000 7,605 1.2675 1.253 1.223 1.253 1.233 1.262 6,132 1.2403 1.59%
2018-03-07 0 1.260 1.260 1.270 1.210 1.350 812,500 1,026,215 1.2630 1.233 1.233 1.243 1.184 1.321 830,314 1.2359 2.44%
2018-03-06 0 1.230 1.210 1.230 1.220 1.260 44,000 53,825 1.2233 1.204 1.184 1.204 1.194 1.233 44,965 1.1971 0.00%
2018-03-05 0 1.230 1.210 1.230 1.210 1.300 160,000 196,390 1.2274 1.204 1.184 1.204 1.184 1.272 163,508 1.2011 -3.15%
2018-03-02 0 1.270 1.240 1.270 1.200 1.300 191,000 236,085 1.2360 1.243 1.213 1.243 1.174 1.272 195,188 1.2095 -1.55%
2018-03-01 0 1.290 1.250 1.290 1.270 1.300 48,500 62,140 1.2812 1.262 1.223 1.262 1.243 1.272 49,563 1.2537 1.57%
2018-02-28 0 1.270 1.240 1.270 1.240 1.320 75,000 93,950 1.2527 1.243 1.213 1.243 1.213 1.292 76,644 1.2258 0.79%
2018-02-27 0 1.260 1.250 1.270 1.240 1.300 762,000 962,330 1.2629 1.233 1.223 1.243 1.213 1.272 778,707 1.2358 -2.33%
2018-02-26 0 1.290 1.290 1.300 1.250 1.350 795,000 999,775 1.2576 1.262 1.262 1.272 1.223 1.321 812,430 1.2306 1.57%
2018-02-23 0 1.270 1.250 1.270 1.210 1.270 328,000 401,490 1.2241 1.243 1.223 1.243 1.184 1.243 335,191 1.1978 3.25%
2018-02-22 0 1.230 1.220 1.230 1.220 1.300 610,500 746,425 1.2226 1.204 1.194 1.204 1.194 1.272 623,885 1.1964 -0.81%
2018-02-21 0 1.240 1.230 1.240 1.200 1.250 127,500 155,765 1.2217 1.213 1.204 1.213 1.174 1.223 130,295 1.1955 1.64%
2018-02-20 0 1.220 1.200 1.230 1.200 1.280 580,000 711,380 1.2265 1.194 1.174 1.204 1.174 1.253 592,716 1.2002 -0.81%
2018-02-15 0 1.230 1.180 1.230 1.190 1.230 441,000 527,345 1.1958 1.204 1.155 1.204 1.164 1.204 450,669 1.1701 4.24%
2018-02-14 0 1.180 1.170 1.210 1.170 1.230 738,500 894,535 1.2113 1.155 1.145 1.184 1.145 1.204 754,692 1.1853 -2.48%
2018-02-13 0 1.210 1.170 1.210 1.180 1.250 283,500 339,565 1.1978 1.184 1.145 1.184 1.155 1.223 289,716 1.1721 2.54%
2018-02-12 0 1.180 1.150 1.180 1.130 1.230 662,000 775,195 1.1710 1.155 1.125 1.155 1.106 1.204 676,514 1.1459 0.00%
2018-02-09 0 1.180 1.130 1.180 1.070 1.240 798,000 905,395 1.1346 1.155 1.106 1.155 1.047 1.213 815,496 1.1102 -0.84%
2018-02-08 0 1.190 1.180 1.190 1.140 1.250 1,993,000 2,375,925 1.1921 1.164 1.155 1.164 1.116 1.223 2,036,696 1.1666 8.18%
2018-02-07 0 1.100 1.080 1.100 1.080 1.310 2,949,500 3,530,455 1.1970 1.076 1.057 1.076 1.057 1.282 3,014,168 1.1713 -14.06%
2018-02-06 0 1.280 1.280 1.310 1.210 1.340 2,261,500 2,936,045 1.2983 1.253 1.253 1.282 1.184 1.311 2,311,083 1.2704 -7.25%
2018-02-05 0 1.380 1.350 1.380 1.350 1.390 933,500 1,272,520 1.3632 1.350 1.321 1.350 1.321 1.360 953,967 1.3339 -2.13%
2018-02-02 0 1.410 1.400 1.420 1.380 1.420 715,000 1,002,735 1.4024 1.380 1.370 1.390 1.350 1.390 730,676 1.3723 -0.70%
2018-02-01 0 1.420 1.390 1.430 1.390 1.440 572,000 808,540 1.4135 1.390 1.360 1.399 1.360 1.409 584,541 1.3832 1.43%
2018-01-31 0 1.400 1.400 1.440 1.400 1.430 827,000 1,166,550 1.4106 1.370 1.370 1.409 1.370 1.399 845,132 1.3803 -3.45%
2018-01-30 0 1.450 1.420 1.450 1.410 1.460 673,000 969,570 1.4407 1.419 1.390 1.419 1.380 1.429 687,755 1.4098 -0.68%
2018-01-29 0 1.460 1.460 1.470 1.420 1.480 904,500 1,318,255 1.4574 1.429 1.429 1.438 1.390 1.448 924,331 1.4262 0.00%
2018-01-26 0 1.460 1.450 1.460 1.440 1.470 343,000 500,145 1.4581 1.429 1.419 1.429 1.409 1.438 350,520 1.4269 0.00%
2018-01-25 0 1.460 1.450 1.460 1.440 1.460 531,500 772,215 1.4529 1.429 1.419 1.429 1.409 1.429 543,153 1.4217 0.69%
2018-01-24 0 1.450 1.450 1.460 1.410 1.490 695,500 1,014,465 1.4586 1.419 1.419 1.429 1.380 1.458 710,749 1.4273 -1.36%
2018-01-23 0 1.470 1.470 1.480 1.440 1.520 675,500 997,640 1.4769 1.438 1.438 1.448 1.409 1.487 690,310 1.4452 0.00%
2018-01-22 0 1.470 1.460 1.470 1.440 1.530 1,375,000 2,050,280 1.4911 1.438 1.429 1.438 1.409 1.497 1,405,147 1.4591 -2.65%
2018-01-19 0 1.510 1.510 1.530 1.350 1.520 3,279,500 4,774,540 1.4559 1.478 1.478 1.497 1.321 1.487 3,351,403 1.4246 11.03%
2018-01-18 0 1.360 1.350 1.360 1.320 1.410 1,999,500 2,717,495 1.3591 1.331 1.321 1.331 1.292 1.380 2,043,339 1.3299 -2.16%
2018-01-17 0 1.390 1.370 1.390 1.370 1.420 1,024,500 1,429,735 1.3955 1.360 1.341 1.360 1.341 1.390 1,046,962 1.3656 0.00%
2018-01-16 0 1.390 1.390 1.400 1.370 1.440 1,604,000 2,242,385 1.3980 1.360 1.360 1.370 1.341 1.409 1,639,168 1.3680 -2.80%
2018-01-15 0 1.430 1.410 1.430 1.410 1.600 3,278,500 4,930,830 1.5040 1.399 1.380 1.399 1.380 1.566 3,350,381 1.4717 -3.38%
2018-01-12 0 1.480 1.470 1.480 1.460 1.760 17,673,500 28,579,680 1.6171 1.448 1.438 1.448 1.429 1.722 18,060,990 1.5824 14.73%
2018-01-11 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2017-12-29 0 1.290 1.280 1.290 1.260 1.330 514,500 667,740 1.2978 1.262 1.253 1.262 1.233 1.301 525,780 1.2700 2.38%
2017-12-28 0 1.260 1.260 1.280 1.260 1.290 372,000 472,980 1.2715 1.233 1.233 1.253 1.233 1.262 380,156 1.2442 0.00%
2017-12-27 0 1.260 1.250 1.260 1.240 1.290 394,500 495,335 1.2556 1.233 1.223 1.233 1.213 1.262 403,149 1.2287 -1.56%
2017-12-22 0 1.280 1.280 1.290 1.270 1.280 330,500 422,775 1.2792 1.253 1.253 1.262 1.243 1.253 337,746 1.2518 0.79%
2017-12-21 0 1.270 1.260 1.270 1.260 1.280 791,000 1,000,235 1.2645 1.243 1.233 1.243 1.233 1.253 808,343 1.2374 0.79%
2017-12-20 0 1.260 1.250 1.260 1.260 1.290 1,647,500 2,099,325 1.2742 1.233 1.223 1.233 1.233 1.262 1,683,621 1.2469 -0.79%
2017-12-19 0 1.270 1.260 1.270 1.250 1.290 1,217,500 1,535,985 1.2616 1.243 1.233 1.243 1.223 1.262 1,244,194 1.2345 -1.55%
2017-12-18 0 1.290 1.290 1.300 1.290 1.310 2,335,000 3,044,295 1.3038 1.262 1.262 1.272 1.262 1.282 2,386,195 1.2758 0.00%
2017-12-15 0 1.290 1.280 1.290 1.270 1.310 2,196,000 2,825,850 1.2868 1.262 1.253 1.262 1.243 1.282 2,244,147 1.2592 -1.53%
2017-12-14 0 1.310 1.310 1.320 1.270 1.310 1,529,500 1,976,370 1.2922 1.282 1.282 1.292 1.243 1.282 1,563,034 1.2644 1.55%
2017-12-13 0 1.290 1.280 1.290 1.280 1.360 550,500 717,405 1.3032 1.262 1.253 1.262 1.253 1.331 562,570 1.2752 -2.27%
2017-12-12 0 1.320 1.310 1.320 1.280 1.350 2,130,500 2,817,600 1.3225 1.292 1.282 1.292 1.253 1.321 2,177,211 1.2941 0.00%
2017-12-11 0 1.320 1.310 1.320 1.300 1.360 841,000 1,110,360 1.3203 1.292 1.282 1.292 1.272 1.331 859,439 1.2920 1.54%
2017-12-08 0 1.300 1.300 1.310 1.300 1.310 214,500 279,150 1.3014 1.272 1.272 1.282 1.272 1.282 219,203 1.2735 0.78%
2017-12-07 0 1.290 1.270 1.290 1.260 1.350 671,000 869,300 1.2955 1.262 1.243 1.262 1.233 1.321 685,712 1.2677 -2.27%
2017-12-06 0 1.320 1.290 1.320 1.290 1.370 1,511,000 2,006,915 1.3282 1.292 1.262 1.292 1.262 1.341 1,544,129 1.2997 -0.75%
2017-12-05 0 1.330 1.300 1.330 1.270 1.330 2,224,000 2,873,950 1.2922 1.301 1.272 1.301 1.243 1.301 2,272,761 1.2645 3.10%
2017-12-04 0 1.290 1.260 1.290 1.250 1.290 659,500 831,575 1.2609 1.262 1.233 1.262 1.223 1.262 673,959 1.2339 0.00%
2017-12-01 0 1.290 1.280 1.300 1.280 1.290 341,000 439,330 1.2884 1.262 1.253 1.272 1.253 1.262 348,476 1.2607 0.00%
2017-11-30 0 1.290 1.280 1.320 1.280 1.290 38,000 48,670 1.2808 1.262 1.253 1.292 1.253 1.262 38,833 1.2533 0.00%
2017-11-29 0 1.290 1.290 1.300 1.290 1.290 180,000 232,200 1.2900 1.262 1.262 1.272 1.262 1.262 183,946 1.2623 0.00%
2017-11-28 0 1.290 1.280 1.300 1.280 1.310 526,000 677,735 1.2885 1.262 1.253 1.272 1.253 1.282 537,533 1.2608 0.00%
2017-11-27 0 1.290 1.290 1.300 1.270 1.310 400,000 515,240 1.2881 1.262 1.262 1.272 1.243 1.282 408,770 1.2605 -3.01%
2017-11-24 0 1.330 1.300 1.330 - - 0 0 - 1.301 1.272 1.301 - - 0 - 0.00%
2017-11-23 0 1.330 1.290 1.330 1.290 1.330 73,500 95,355 1.2973 1.301 1.262 1.301 1.262 1.301 75,111 1.2695 2.31%
2017-11-22 0 1.300 1.300 1.330 1.290 1.330 623,500 816,870 1.3101 1.272 1.272 1.301 1.262 1.301 637,170 1.2820 0.78%
2017-11-21 0 1.290 1.270 1.290 1.290 1.310 280,500 365,095 1.3016 1.262 1.243 1.262 1.262 1.282 286,650 1.2737 -1.53%
2017-11-20 0 1.310 1.310 1.330 1.310 1.360 261,500 349,195 1.3354 1.282 1.282 1.301 1.282 1.331 267,233 1.3067 -1.50%
2017-11-17 0 1.330 1.320 1.330 1.320 1.340 418,500 557,010 1.3310 1.301 1.292 1.301 1.292 1.311 427,676 1.3024 -0.75%
2017-11-16 0 1.340 1.320 1.340 1.320 1.370 320,500 424,735 1.3252 1.311 1.292 1.311 1.292 1.341 327,527 1.2968 0.00%
2017-11-15 0 1.340 1.320 1.340 1.310 1.370 102,500 137,275 1.3393 1.311 1.292 1.311 1.282 1.341 104,747 1.3105 -2.19%
2017-11-14 0 1.370 1.370 1.380 1.330 1.400 339,500 456,790 1.3455 1.341 1.341 1.350 1.301 1.370 346,944 1.3166 3.01%
2017-11-13 0 1.330 1.330 1.340 1.320 1.350 411,000 548,625 1.3349 1.301 1.301 1.311 1.292 1.321 420,011 1.3062 -1.48%
2017-11-10 0 1.350 1.350 1.360 1.350 1.390 319,000 433,020 1.3574 1.321 1.321 1.331 1.321 1.360 325,994 1.3283 -2.88%
2017-11-09 0 1.390 1.360 1.390 1.350 1.400 527,000 722,445 1.3709 1.360 1.331 1.360 1.321 1.370 538,554 1.3415 -0.71%
2017-11-08 0 1.400 1.360 1.400 1.370 1.400 660,000 915,390 1.3870 1.370 1.331 1.370 1.341 1.370 674,470 1.3572 2.19%
2017-11-07 0 1.370 1.370 1.380 1.360 1.390 516,000 709,110 1.3742 1.341 1.341 1.350 1.331 1.360 527,313 1.3448 -1.44%
2017-11-06 0 1.390 1.370 1.400 1.380 1.390 208,000 288,520 1.3871 1.360 1.341 1.370 1.350 1.360 212,560 1.3574 -0.71%
2017-11-03 0 1.400 1.380 1.400 1.280 1.410 2,264,000 3,053,670 1.3488 1.370 1.350 1.370 1.253 1.380 2,313,638 1.3199 -3.45%
2017-11-02 0 1.450 1.410 1.450 - - 0 0 - 1.419 1.380 1.419 - - 0 - 0.00%
2017-11-01 0 1.450 1.450 1.460 1.410 1.450 480,000 691,655 1.4409 1.419 1.419 1.429 1.380 1.419 490,524 1.4100 2.84%
2017-10-31 0 1.410 1.400 1.440 1.380 1.450 501,500 707,550 1.4109 1.380 1.370 1.409 1.350 1.419 512,495 1.3806 0.71%
2017-10-30 0 1.400 1.380 1.410 1.400 1.410 100,500 141,640 1.4094 1.370 1.350 1.380 1.370 1.380 102,703 1.3791 -0.71%
2017-10-27 0 1.410 1.390 1.410 1.380 1.420 262,000 364,770 1.3923 1.380 1.360 1.380 1.350 1.390 267,744 1.3624 -0.70%
2017-10-26 0 1.420 1.400 1.430 1.400 1.420 141,500 200,375 1.4161 1.390 1.370 1.399 1.370 1.390 144,602 1.3857 -0.70%
2017-10-25 0 1.430 1.400 1.430 1.380 1.440 579,000 816,735 1.4106 1.399 1.370 1.399 1.350 1.409 591,695 1.3803 1.42%
2017-10-24 0 1.410 1.390 1.410 1.390 1.420 172,500 242,880 1.4080 1.380 1.360 1.380 1.360 1.390 176,282 1.3778 -1.40%
2017-10-23 0 1.430 1.410 1.430 1.390 1.430 419,495 588,818 1.4036 1.399 1.380 1.399 1.360 1.399 428,692 1.3735 0.00%
2017-10-20 0 1.430 1.410 1.440 1.390 1.430 493,000 695,200 1.4101 1.399 1.380 1.409 1.360 1.399 503,809 1.3799 1.42%
2017-10-19 0 1.410 1.410 1.420 1.400 1.470 591,000 845,630 1.4308 1.380 1.380 1.390 1.370 1.438 603,958 1.4001 -6.62%
2017-10-18 0 1.510 1.490 1.520 1.470 1.520 702,000 1,052,610 1.4994 1.478 1.458 1.487 1.438 1.487 717,391 1.4673 0.00%
2017-10-17 0 1.510 1.500 1.510 1.430 1.510 1,263,500 1,889,495 1.4954 1.478 1.468 1.478 1.399 1.478 1,291,202 1.4634 2.72%
2017-10-16 0 1.470 1.470 1.480 1.440 1.530 1,555,000 2,341,115 1.5055 1.438 1.438 1.448 1.409 1.497 1,589,093 1.4732 -2.00%
2017-10-13 0 1.500 1.500 1.510 1.490 1.530 720,500 1,085,865 1.5071 1.468 1.468 1.478 1.458 1.497 736,297 1.4748 0.00%
2017-10-12 0 1.500 1.480 1.500 1.480 1.520 362,500 536,815 1.4809 1.468 1.448 1.468 1.448 1.487 370,448 1.4491 -1.32%
2017-10-11 0 1.520 1.510 1.520 1.490 1.570 1,623,000 2,461,555 1.5167 1.487 1.478 1.487 1.458 1.536 1,658,584 1.4841 2.01%
2017-10-10 0 1.490 1.480 1.490 1.440 1.500 615,000 904,035 1.4700 1.458 1.448 1.458 1.409 1.468 628,484 1.4384 0.68%
2017-10-09 0 1.480 1.470 1.480 1.400 1.480 3,585,000 5,183,190 1.4458 1.448 1.438 1.448 1.370 1.448 3,663,601 1.4148 3.50%
2017-10-06 0 1.430 1.400 1.430 1.400 1.500 4,883,500 7,141,005 1.4623 1.399 1.370 1.399 1.370 1.468 4,990,570 1.4309 -0.69%
2017-10-04 0 1.440 1.420 1.440 1.380 1.490 4,565,000 6,629,305 1.4522 1.409 1.390 1.409 1.350 1.458 4,665,087 1.4210 4.35%
2017-10-03 0 1.380 1.370 1.390 1.250 1.430 3,914,000 5,365,325 1.3708 1.350 1.341 1.360 1.223 1.399 3,999,814 1.3414 5.34%
2017-09-29 0 1.310 1.300 1.310 1.300 1.340 936,000 1,220,615 1.3041 1.282 1.272 1.282 1.272 1.311 956,522 1.2761 -1.50%
2017-09-28 0 1.330 1.310 1.320 1.290 1.340 1,049,000 1,385,655 1.3209 1.301 1.282 1.292 1.262 1.311 1,071,999 1.2926 0.00%
2017-09-27 0 1.330 1.310 1.330 1.290 1.330 651,000 849,810 1.3054 1.301 1.282 1.301 1.262 1.301 665,273 1.2774 0.00%
2017-09-26 0 1.330 1.310 1.330 1.300 1.340 400,500 524,790 1.3103 1.301 1.282 1.301 1.272 1.311 409,281 1.2822 0.76%
2017-09-25 0 1.320 1.290 1.320 1.290 1.400 1,148,500 1,538,985 1.3400 1.292 1.262 1.292 1.262 1.370 1,173,681 1.3112 -5.71%
2017-09-22 0 1.400 1.390 1.400 1.380 1.420 366,000 512,640 1.4007 1.370 1.360 1.370 1.350 1.390 374,025 1.3706 -1.41%
2017-09-21 0 1.420 1.410 1.420 1.400 1.440 395,000 557,630 1.4117 1.390 1.380 1.390 1.370 1.409 403,660 1.3814 -0.70%
2017-09-20 0 1.430 1.410 1.430 1.390 1.450 1,416,000 2,006,080 1.4167 1.399 1.380 1.399 1.360 1.419 1,447,046 1.3863 0.00%
2017-09-19 0 1.430 1.420 1.430 1.410 1.440 626,500 891,020 1.4222 1.399 1.390 1.399 1.380 1.409 640,236 1.3917 -0.69%
2017-09-18 0 1.440 1.430 1.440 1.420 1.470 934,500 1,356,575 1.4517 1.409 1.399 1.409 1.390 1.438 954,989 1.4205 -2.70%
2017-09-15 0 1.480 1.460 1.490 1.460 1.500 735,000 1,081,340 1.4712 1.448 1.429 1.458 1.429 1.468 751,115 1.4396 -1.99%
2017-09-14 0 1.510 1.490 1.510 1.490 1.530 438,500 659,680 1.5044 1.478 1.458 1.478 1.458 1.497 448,114 1.4721 -1.31%
2017-09-13 0 1.530 1.520 1.530 1.500 1.530 318,000 482,860 1.5184 1.497 1.487 1.497 1.468 1.497 324,972 1.4859 0.66%
2017-09-12 0 1.520 1.500 1.520 1.480 1.550 818,500 1,231,125 1.5041 1.487 1.468 1.487 1.448 1.517 836,446 1.4719 0.66%
2017-09-11 0 1.510 1.490 1.510 1.470 1.510 788,000 1,177,345 1.4941 1.478 1.458 1.478 1.438 1.478 805,277 1.4620 1.34%
2017-09-08 0 1.490 1.470 1.490 1.460 1.500 665,500 981,155 1.4743 1.458 1.438 1.458 1.429 1.468 680,091 1.4427 1.36%
2017-09-07 0 1.470 1.470 1.480 1.460 1.570 2,735,500 4,100,685 1.4991 1.438 1.438 1.448 1.429 1.536 2,795,476 1.4669 0.68%
2017-09-06 0 1.460 1.450 1.470 1.440 1.490 1,457,500 2,132,245 1.4629 1.429 1.419 1.438 1.409 1.458 1,489,456 1.4316 -0.68%
2017-09-05 0 1.470 1.450 1.480 1.420 1.530 4,004,500 5,906,450 1.4750 1.438 1.419 1.448 1.390 1.497 4,092,298 1.4433 -2.00%
2017-09-04 0 1.500 1.490 1.500 1.470 1.580 4,326,000 6,541,495 1.5121 1.468 1.458 1.468 1.438 1.546 4,420,847 1.4797 -3.85%
2017-09-01 0 1.560 1.560 1.570 1.510 1.650 5,507,500 8,559,855 1.5542 1.527 1.527 1.536 1.478 1.615 5,628,252 1.5209 -3.11%
2017-08-31 0 1.610 1.590 1.610 1.520 1.710 11,316,000 17,983,050 1.5892 1.575 1.556 1.575 1.487 1.673 11,564,103 1.5551 -4.73%
2017-08-30 0 1.690 1.680 1.690 1.610 1.880 4,466,500 7,697,505 1.7234 1.654 1.644 1.654 1.575 1.840 4,564,428 1.6864 -10.11%
2017-08-29 0 1.880 1.850 1.880 1.740 1.960 3,359,500 6,324,670 1.8826 1.840 1.810 1.840 1.703 1.918 3,433,157 1.8422 -3.59%
2017-08-28 0 1.950 1.950 1.960 1.650 1.970 8,453,500 15,672,915 1.8540 1.908 1.908 1.918 1.615 1.928 8,638,842 1.8142 15.38%
2017-08-25 0 1.690 1.690 1.700 1.480 1.710 13,631,000 22,091,715 1.6207 1.654 1.654 1.664 1.448 1.673 13,929,859 1.5859 14.19%
2017-08-24 0 1.480 1.450 1.470 1.440 1.510 2,441,000 3,633,625 1.4886 1.448 1.419 1.438 1.409 1.478 2,494,519 1.4566 2.07%
2017-08-22 0 1.450 1.450 1.460 1.370 1.490 4,203,500 6,041,420 1.4372 1.419 1.419 1.429 1.341 1.458 4,295,661 1.4064 4.32%
2017-08-21 0 1.390 1.380 1.390 1.340 1.420 131,500 180,965 1.3762 1.360 1.350 1.360 1.311 1.390 134,383 1.3466 0.00%
2017-08-18 0 1.390 1.390 1.400 1.300 1.410 1,261,000 1,738,725 1.3788 1.360 1.360 1.370 1.272 1.380 1,288,647 1.3493 2.96%
2017-08-17 0 1.350 1.330 1.350 1.280 1.350 2,772,500 3,624,715 1.3074 1.321 1.301 1.321 1.253 1.321 2,833,287 1.2793 2.27%
2017-08-16 0 1.320 1.310 1.320 1.260 1.400 1,129,500 1,513,415 1.3399 1.292 1.282 1.292 1.233 1.370 1,154,264 1.3112 3.94%
2017-08-15 0 1.270 1.260 1.270 1.250 1.280 272,500 345,605 1.2683 1.243 1.233 1.243 1.223 1.253 278,475 1.2411 0.79%
2017-08-14 0 1.260 1.260 1.270 1.240 1.270 219,000 272,700 1.2452 1.233 1.233 1.243 1.213 1.243 223,802 1.2185 0.80%
2017-08-11 0 1.250 1.240 1.250 1.240 1.260 348,500 436,015 1.2511 1.223 1.213 1.223 1.213 1.233 356,141 1.2243 0.00%
2017-08-10 0 1.250 1.240 1.250 1.230 1.250 50,000 62,125 1.2425 1.223 1.213 1.223 1.204 1.223 51,096 1.2158 0.00%
2017-08-09 0 1.250 1.250 1.270 1.230 1.280 560,500 700,305 1.2494 1.223 1.223 1.243 1.204 1.253 572,789 1.2226 -2.34%
2017-08-08 0 1.280 1.250 1.280 1.250 1.290 51,000 64,280 1.2604 1.253 1.223 1.253 1.223 1.262 52,118 1.2334 0.79%
2017-08-07 0 1.270 1.260 1.280 1.250 1.270 67,500 85,685 1.2694 1.243 1.233 1.253 1.223 1.243 68,980 1.2422 1.60%
2017-08-04 0 1.250 1.250 1.260 1.250 1.260 339,000 426,180 1.2572 1.223 1.223 1.233 1.223 1.233 346,433 1.2302 -1.57%
2017-08-03 0 1.270 1.260 1.270 1.260 1.280 618,500 784,940 1.2691 1.243 1.233 1.243 1.233 1.253 632,061 1.2419 -0.78%
2017-08-02 0 1.280 1.260 1.280 1.260 1.280 78,500 99,615 1.2690 1.253 1.233 1.253 1.233 1.253 80,221 1.2418 -0.78%
2017-08-01 0 1.290 1.260 1.290 1.260 1.300 300,000 383,810 1.2794 1.262 1.233 1.262 1.233 1.272 306,577 1.2519 -1.53%
2017-07-31 0 1.310 1.280 1.310 1.230 1.340 711,500 911,625 1.2813 1.282 1.253 1.282 1.204 1.311 727,100 1.2538 2.34%
2017-07-28 0 1.280 1.250 1.280 1.250 1.320 7,000 8,940 1.2771 1.253 1.223 1.253 1.223 1.292 7,153 1.2497 2.40%
2017-07-27 0 1.250 1.250 1.260 1.230 1.310 239,500 306,410 1.2794 1.223 1.223 1.233 1.204 1.282 244,751 1.2519 -2.34%
2017-07-26 0 1.280 1.260 1.280 1.280 1.320 76,000 97,800 1.2868 1.253 1.233 1.253 1.253 1.292 77,666 1.2592 -1.54%
2017-07-25 0 1.300 1.260 1.300 1.260 1.300 985,000 1,276,200 1.2956 1.272 1.233 1.272 1.233 1.272 1,006,596 1.2678 0.78%
2017-07-24 0 1.290 1.220 1.290 1.270 1.300 105,000 134,750 1.2833 1.262 1.194 1.262 1.243 1.272 107,302 1.2558 4.88%
2017-07-21 0 1.230 1.220 1.230 1.210 1.260 299,000 366,910 1.2271 1.204 1.194 1.204 1.184 1.233 305,556 1.2008 0.00%
2017-07-20 0 1.230 1.240 1.250 1.230 1.280 351,000 438,930 1.2505 1.204 1.213 1.223 1.204 1.253 358,696 1.2237 -3.15%
2017-07-19 0 1.270 1.260 1.270 1.240 1.270 417,500 525,975 1.2598 1.243 1.233 1.243 1.213 1.243 426,654 1.2328 -0.78%
2017-07-18 0 1.280 1.260 1.290 1.260 1.300 103,000 130,375 1.2658 1.253 1.233 1.262 1.233 1.272 105,258 1.2386 0.79%
2017-07-17 0 1.270 1.260 1.280 1.270 1.280 132,000 167,940 1.2723 1.243 1.233 1.253 1.243 1.253 134,894 1.2450 -0.78%
2017-07-14 0 1.280 1.280 1.290 1.270 1.290 248,000 318,290 1.2834 1.253 1.253 1.262 1.243 1.262 253,437 1.2559 -1.54%
2017-07-13 0 1.300 1.290 1.300 1.280 1.300 374,000 486,090 1.2997 1.272 1.262 1.272 1.253 1.272 382,200 1.2718 0.00%
2017-07-12 0 1.300 1.290 1.330 1.290 1.310 600,000 780,165 1.3003 1.272 1.262 1.301 1.262 1.282 613,155 1.2724 -2.26%
2017-07-11 0 1.330 1.320 1.340 1.290 1.330 65,500 85,870 1.3110 1.301 1.292 1.311 1.262 1.301 66,936 1.2829 2.31%
2017-07-10 0 1.300 1.290 1.310 1.290 1.330 492,000 642,720 1.3063 1.272 1.262 1.282 1.262 1.301 502,787 1.2783 -0.76%
2017-07-07 0 1.310 1.280 1.320 1.280 1.320 50,000 64,670 1.2934 1.282 1.253 1.292 1.253 1.292 51,096 1.2657 -2.24%
2017-07-06 0 1.340 1.310 1.350 1.280 1.350 233,000 302,535 1.2984 1.311 1.282 1.321 1.253 1.321 238,109 1.2706 5.51%
2017-07-05 0 1.270 1.260 1.270 1.220 1.270 198,000 247,460 1.2498 1.243 1.233 1.243 1.194 1.243 202,341 1.2230 4.96%
2017-07-04 0 1.210 1.210 1.240 1.200 1.260 982,500 1,219,480 1.2412 1.184 1.184 1.213 1.174 1.233 1,004,041 1.2146 -1.63%
2017-07-03 0 1.230 1.230 1.270 1.210 1.230 275,000 336,240 1.2227 1.204 1.204 1.243 1.184 1.204 281,029 1.1965 0.82%
2017-06-30 0 1.220 1.200 1.220 1.200 1.230 307,000 374,515 1.2199 1.194 1.174 1.194 1.174 1.204 313,731 1.1937 -1.61%
2017-06-29 0 1.240 1.220 1.240 1.210 1.250 458,500 561,875 1.2255 1.213 1.194 1.213 1.184 1.223 468,553 1.1992 0.00%
2017-06-28 0 1.240 1.230 1.290 1.180 1.310 1,689,000 2,077,660 1.2301 1.213 1.204 1.262 1.155 1.282 1,726,031 1.2037 -3.88%
2017-06-27 0 1.290 1.260 1.290 1.250 1.340 383,500 491,920 1.2827 1.262 1.233 1.262 1.223 1.311 391,908 1.2552 0.00%
2017-06-26 0 1.290 1.280 1.290 1.270 1.290 389,500 500,125 1.2840 1.262 1.253 1.262 1.243 1.262 398,040 1.2565 0.00%
2017-06-23 0 1.290 1.290 1.300 1.280 1.300 263,000 339,175 1.2896 1.262 1.262 1.272 1.253 1.272 268,766 1.2620 -2.27%
2017-06-22 0 1.320 1.300 1.320 1.300 1.330 372,500 487,215 1.3080 1.292 1.272 1.292 1.272 1.301 380,667 1.2799 -1.49%
2017-06-21 0 1.340 1.330 1.340 1.270 1.380 492,000 666,765 1.3552 1.311 1.301 1.311 1.243 1.350 502,787 1.3261 0.75%
2017-06-20 0 1.330 1.320 1.340 - - 0 0 - 1.301 1.292 1.311 - - 0 - 0.00%
2017-06-19 0 1.330 1.330 1.350 1.320 1.330 100,500 133,100 1.3244 1.301 1.301 1.321 1.292 1.301 102,703 1.2960 1.53%
2017-06-16 0 1.310 1.310 1.340 1.310 1.340 556,500 737,375 1.3250 1.282 1.282 1.311 1.282 1.311 568,701 1.2966 -1.50%
2017-06-15 0 1.330 1.310 1.340 1.330 1.330 25,000 33,250 1.3300 1.301 1.282 1.311 1.301 1.301 25,548 1.3015 0.00%
2017-06-14 0 1.330 1.330 1.350 1.330 1.330 26,000 34,580 1.3300 1.301 1.301 1.321 1.301 1.301 26,570 1.3015 -1.48%
2017-06-13 0 1.350 1.320 1.360 1.320 1.350 279,500 371,330 1.3286 1.321 1.292 1.331 1.292 1.321 285,628 1.3000 0.75%
2017-06-12 0 1.340 1.320 1.360 1.300 1.380 299,500 400,430 1.3370 1.311 1.292 1.331 1.272 1.350 306,067 1.3083 -2.90%
2017-06-09 0 1.380 1.340 1.380 1.380 1.380 10,000 13,800 1.3800 1.350 1.311 1.350 1.350 1.350 10,219 1.3504 0.00%
2017-06-08 0 1.380 1.370 1.380 1.330 1.380 191,000 258,980 1.3559 1.350 1.341 1.350 1.301 1.350 195,188 1.3268 2.22%
2017-06-07 0 1.350 1.340 1.360 1.320 1.380 205,500 279,625 1.3607 1.321 1.311 1.331 1.292 1.350 210,006 1.3315 1.50%
2017-06-06 0 1.330 1.320 1.330 1.310 1.330 98,000 128,980 1.3161 1.301 1.292 1.301 1.282 1.301 100,149 1.2879 3.39%
2017-06-05 0 1.310 1.310 1.330 1.310 1.350 958,500 1,257,720 1.3122 1.259 1.259 1.278 1.259 1.297 997,485 1.2609 0.00%
2017-06-02 0 1.310 1.300 1.310 1.300 1.310 890,500 1,165,475 1.3088 1.259 1.249 1.259 1.249 1.259 926,719 1.2576 0.00%
2017-06-01 0 1.310 1.310 1.320 1.300 1.320 767,500 1,008,165 1.3136 1.259 1.259 1.268 1.249 1.268 798,716 1.2622 -0.76%
2017-05-31 0 1.320 1.320 1.330 1.290 1.400 304,500 407,085 1.3369 1.268 1.268 1.278 1.240 1.345 316,885 1.2846 1.54%
2017-05-29 0 1.300 1.290 1.300 1.300 1.320 553,000 721,670 1.3050 1.249 1.240 1.249 1.249 1.268 575,492 1.2540 -0.76%
2017-05-26 0 1.310 1.310 1.330 1.280 1.320 271,000 352,530 1.3008 1.259 1.259 1.278 1.230 1.268 282,022 1.2500 0.77%
2017-05-25 0 1.300 1.300 1.310 1.300 1.330 370,000 484,500 1.3095 1.249 1.249 1.259 1.249 1.278 385,049 1.2583 0.78%
2017-05-24 0 1.290 1.280 1.290 1.270 1.320 792,500 1,020,755 1.2880 1.240 1.230 1.240 1.220 1.268 824,733 1.2377 -1.53%
2017-05-23 0 1.310 1.310 1.320 1.300 1.340 1,062,500 1,398,720 1.3164 1.259 1.259 1.268 1.249 1.288 1,105,715 1.2650 -2.96%
2017-05-22 0 1.350 1.350 1.360 1.350 1.350 339,500 458,525 1.3506 1.297 1.297 1.307 1.297 1.297 353,308 1.2978 0.00%
2017-05-19 0 1.350 1.350 1.370 1.350 1.370 317,000 428,165 1.3507 1.297 1.297 1.316 1.297 1.316 329,893 1.2979 0.00%
2017-05-18 0 1.350 1.350 1.360 1.330 1.370 530,000 715,875 1.3507 1.297 1.297 1.307 1.278 1.316 551,557 1.2979 -2.17%
2017-05-17 0 1.380 1.380 1.390 1.370 1.400 355,000 491,250 1.3838 1.326 1.326 1.336 1.316 1.345 369,439 1.3297 -1.43%
2017-05-16 0 1.400 1.400 1.420 1.390 1.410 165,000 230,730 1.3984 1.345 1.345 1.365 1.336 1.355 171,711 1.3437 0.00%
2017-05-15 0 1.400 1.400 1.420 1.380 1.410 420,000 582,050 1.3858 1.345 1.345 1.365 1.326 1.355 437,083 1.3317 -0.71%
2017-05-12 0 1.410 1.410 1.440 1.410 1.450 330,000 470,440 1.4256 1.355 1.355 1.384 1.355 1.393 343,422 1.3699 -2.76%
2017-05-11 0 1.450 1.440 1.450 1.440 1.460 417,000 603,665 1.4476 1.393 1.384 1.393 1.384 1.403 433,961 1.3911 -0.68%
2017-05-10 0 1.460 1.440 1.460 1.370 1.490 1,302,500 1,876,820 1.4409 1.403 1.384 1.403 1.316 1.432 1,355,476 1.3846 -2.01%
2017-05-09 0 1.490 1.470 1.490 1.480 1.490 35,500 52,645 1.4830 1.432 1.413 1.432 1.422 1.432 36,944 1.4250 0.00%
2017-05-08 0 1.490 1.480 1.490 1.480 1.500 180,500 268,280 1.4863 1.432 1.422 1.432 1.422 1.441 187,841 1.4282 -0.67%
2017-05-05 0 1.500 1.490 1.500 1.480 1.520 789,000 1,183,510 1.5000 1.441 1.432 1.441 1.422 1.461 821,091 1.4414 0.67%
2017-05-04 0 1.490 1.480 1.490 1.480 1.520 597,000 891,360 1.4931 1.432 1.422 1.432 1.422 1.461 621,282 1.4347 -2.61%
2017-05-02 0 1.530 1.490 1.500 1.500 1.650 3,159,000 4,981,685 1.5770 1.470 1.432 1.441 1.441 1.586 3,287,486 1.5153 -1.92%
2017-04-28 0 1.560 1.560 1.570 1.550 1.580 768,000 1,204,500 1.5684 1.499 1.499 1.509 1.489 1.518 799,237 1.5071 0.65%
2017-04-27 0 1.550 1.550 1.560 1.480 1.590 3,190,000 4,887,645 1.5322 1.489 1.489 1.499 1.422 1.528 3,319,747 1.4723 5.44%
2017-04-26 0 1.470 1.470 1.480 1.440 1.470 276,500 401,775 1.4531 1.413 1.413 1.422 1.384 1.413 287,746 1.3963 2.80%
2017-04-25 0 1.430 1.430 1.440 1.430 1.470 303,500 436,315 1.4376 1.374 1.374 1.384 1.374 1.413 315,844 1.3814 -0.69%
2017-04-24 0 1.440 1.430 1.440 1.390 1.450 383,000 547,920 1.4306 1.384 1.374 1.384 1.336 1.393 398,578 1.3747 1.41%
2017-04-21 0 1.420 1.410 1.420 1.400 1.450 141,500 201,595 1.4247 1.365 1.355 1.365 1.345 1.393 147,255 1.3690 0.00%
2017-04-20 0 1.420 1.400 1.420 1.420 1.440 301,000 427,440 1.4201 1.365 1.345 1.365 1.365 1.384 313,243 1.3646 0.71%
2017-04-19 0 1.410 1.380 1.410 1.360 1.410 155,500 213,925 1.3757 1.355 1.326 1.355 1.307 1.355 161,825 1.3220 0.00%
2017-04-18 0 1.410 1.410 1.430 1.380 1.450 956,500 1,362,405 1.4244 1.355 1.355 1.374 1.326 1.393 995,404 1.3687 -1.40%
2017-04-13 0 1.430 1.430 1.440 1.410 1.430 113,000 160,370 1.4192 1.374 1.374 1.384 1.355 1.374 117,596 1.3637 0.70%
2017-04-12 0 1.420 1.420 1.440 1.410 1.430 428,500 608,280 1.4196 1.365 1.365 1.384 1.355 1.374 445,928 1.3641 0.71%
2017-04-11 0 1.410 1.410 1.420 1.380 1.420 648,000 906,045 1.3982 1.355 1.355 1.365 1.326 1.365 674,356 1.3436 -2.08%
2017-04-10 0 1.440 1.410 1.440 1.400 1.440 473,500 667,605 1.4099 1.384 1.355 1.384 1.345 1.384 492,759 1.3548 2.13%
2017-04-07 0 1.410 1.410 1.450 1.370 1.410 572,000 794,505 1.3890 1.355 1.355 1.393 1.316 1.355 595,265 1.3347 0.71%
2017-04-06 0 1.400 1.380 1.410 1.380 1.410 214,000 298,850 1.3965 1.345 1.326 1.355 1.326 1.355 222,704 1.3419 -0.71%
2017-04-05 0 1.410 1.400 1.420 1.350 1.440 1,393,000 1,930,785 1.3861 1.355 1.345 1.365 1.297 1.384 1,449,657 1.3319 1.44%
2017-04-03 0 1.390 1.360 1.400 1.330 1.400 2,985,500 4,055,555 1.3584 1.336 1.307 1.345 1.278 1.345 3,106,929 1.3053 -2.11%
2017-03-31 0 1.420 1.390 1.440 1.400 1.470 720,500 1,028,735 1.4278 1.365 1.336 1.384 1.345 1.413 749,805 1.3720 -2.74%
2017-03-30 0 1.460 1.460 1.510 1.460 1.550 643,500 974,415 1.5142 1.403 1.403 1.451 1.403 1.489 669,673 1.4551 -6.41%
2017-03-29 0 1.560 1.550 1.560 1.500 1.650 1,288,000 2,000,315 1.5530 1.499 1.489 1.499 1.441 1.586 1,340,387 1.4923 0.00%
2017-03-28 0 1.560 1.530 1.560 1.500 1.560 419,500 642,100 1.5306 1.499 1.470 1.499 1.441 1.499 436,562 1.4708 2.63%
2017-03-27 0 1.520 1.510 1.520 1.510 1.550 374,000 570,040 1.5242 1.461 1.451 1.461 1.451 1.489 389,212 1.4646 -0.65%
2017-03-24 0 1.530 1.500 1.540 1.500 1.550 657,000 995,850 1.5158 1.470 1.441 1.480 1.441 1.489 683,722 1.4565 -0.65%
2017-03-23 0 1.540 1.530 1.540 1.530 1.570 369,500 570,875 1.5450 1.480 1.470 1.480 1.470 1.509 384,529 1.4846 1.32%
2017-03-22 0 1.520 1.500 1.520 1.500 1.540 331,000 497,530 1.5031 1.461 1.441 1.461 1.441 1.480 344,463 1.4444 -1.30%
2017-03-21 0 1.540 1.530 1.540 1.500 1.560 452,500 686,605 1.5174 1.480 1.470 1.480 1.441 1.499 470,905 1.4581 0.65%
2017-03-20 0 1.530 1.520 1.530 1.520 1.580 872,000 1,331,815 1.5273 1.470 1.461 1.470 1.461 1.518 907,467 1.4676 -0.65%
2017-03-17 0 1.540 1.510 1.540 1.520 1.580 2,347,000 3,596,145 1.5322 1.480 1.451 1.480 1.461 1.518 2,442,459 1.4723 1.32%
2017-03-16 0 1.520 1.500 1.520 1.440 1.530 941,500 1,404,885 1.4922 1.461 1.441 1.461 1.384 1.470 979,794 1.4339 4.11%
2017-03-15 0 1.460 1.440 1.460 1.430 1.480 809,500 1,163,435 1.4372 1.403 1.384 1.403 1.374 1.422 842,425 1.3811 0.00%
2017-03-14 0 1.460 1.440 1.460 1.420 1.470 396,000 573,190 1.4474 1.403 1.384 1.403 1.365 1.413 412,106 1.3909 1.39%
2017-03-13 0 1.440 1.440 1.460 1.420 1.500 276,500 400,280 1.4477 1.384 1.384 1.403 1.365 1.441 287,746 1.3911 0.00%
2017-03-10 0 1.440 1.420 1.440 1.380 1.440 243,500 343,240 1.4096 1.384 1.365 1.384 1.326 1.384 253,404 1.3545 -0.69%
2017-03-09 0 1.450 1.430 1.440 1.440 1.500 684,500 996,045 1.4551 1.393 1.374 1.384 1.384 1.441 712,341 1.3983 -3.33%
2017-03-08 0 1.500 1.490 1.500 1.340 1.600 4,420,000 6,649,225 1.5043 1.441 1.432 1.441 1.288 1.537 4,599,774 1.4456 12.78%
2017-03-07 0 1.330 1.320 1.330 1.310 1.390 1,407,500 1,868,380 1.3274 1.278 1.268 1.278 1.259 1.336 1,464,747 1.2756 -0.75%
2017-03-06 0 1.340 1.330 1.350 1.330 1.350 583,500 783,845 1.3434 1.288 1.278 1.297 1.278 1.297 607,233 1.2908 0.00%
2017-03-03 0 1.340 1.330 1.350 1.320 1.350 478,000 639,025 1.3369 1.288 1.278 1.297 1.268 1.297 497,442 1.2846 0.75%
2017-03-02 0 1.330 1.320 1.330 1.310 1.380 3,475,500 4,662,140 1.3414 1.278 1.268 1.278 1.259 1.326 3,616,859 1.2890 -4.32%
2017-03-01 0 1.390 1.370 1.390 1.360 1.390 328,500 455,315 1.3860 1.336 1.316 1.336 1.307 1.336 341,861 1.3319 0.00%
2017-02-28 0 1.390 1.360 1.390 1.350 1.410 850,500 1,166,695 1.3718 1.336 1.307 1.336 1.297 1.355 885,092 1.3182 -0.71%
2017-02-27 0 1.400 1.350 1.400 1.350 1.400 170,500 233,960 1.3722 1.345 1.297 1.345 1.297 1.345 177,435 1.3186 0.72%
2017-02-24 0 1.390 1.370 1.390 1.360 1.420 472,000 653,740 1.3850 1.336 1.316 1.336 1.307 1.365 491,198 1.3309 0.00%
2017-02-23 0 1.390 1.380 1.390 1.380 1.440 1,507,000 2,100,060 1.3935 1.336 1.326 1.336 1.326 1.384 1,568,294 1.3391 -3.47%
2017-02-22 0 1.440 1.420 1.440 1.370 1.470 1,324,500 1,890,880 1.4276 1.384 1.365 1.384 1.316 1.413 1,378,371 1.3718 -2.04%
2017-02-21 0 1.470 1.470 1.480 1.450 1.480 642,000 937,575 1.4604 1.413 1.413 1.422 1.393 1.422 668,112 1.4033 0.00%
2017-02-20 0 1.470 1.470 1.480 1.460 1.490 482,000 709,845 1.4727 1.413 1.413 1.422 1.403 1.432 501,604 1.4151 0.00%
2017-02-17 0 1.470 1.470 1.500 1.470 1.500 860,000 1,274,225 1.4817 1.413 1.413 1.441 1.413 1.441 894,979 1.4237 -0.68%
2017-02-16 0 1.480 1.480 1.490 1.480 1.530 1,117,000 1,674,045 1.4987 1.422 1.422 1.432 1.422 1.470 1,162,432 1.4401 -1.99%
2017-02-15 0 1.510 1.500 1.510 1.480 1.520 586,000 880,505 1.5026 1.451 1.441 1.451 1.422 1.461 609,834 1.4438 0.67%
2017-02-14 0 1.500 1.500 1.510 1.460 1.520 1,053,500 1,569,670 1.4900 1.441 1.441 1.451 1.403 1.461 1,096,349 1.4317 -1.32%
2017-02-13 0 1.520 1.520 1.540 1.510 1.540 369,000 563,830 1.5280 1.461 1.461 1.480 1.451 1.480 384,008 1.4683 -1.30%
2017-02-10 0 1.540 1.520 1.550 1.520 1.560 540,000 831,930 1.5406 1.480 1.461 1.489 1.461 1.499 561,963 1.4804 0.00%
2017-02-09 0 1.540 1.520 1.540 1.490 1.550 567,500 869,000 1.5313 1.480 1.461 1.480 1.432 1.489 590,582 1.4714 2.67%
2017-02-08 0 1.500 1.500 1.510 1.470 1.510 1,008,500 1,511,095 1.4984 1.441 1.441 1.451 1.413 1.451 1,049,519 1.4398 0.00%
2017-02-07 0 1.500 1.500 1.510 1.500 1.530 986,500 1,494,845 1.5153 1.441 1.441 1.451 1.441 1.470 1,026,624 1.4561 -1.32%
2017-02-06 0 1.520 1.520 1.540 1.510 1.560 1,098,000 1,693,975 1.5428 1.461 1.461 1.480 1.451 1.499 1,142,659 1.4825 -1.30%
2017-02-03 0 1.540 1.540 1.560 1.530 1.560 438,500 682,970 1.5575 1.480 1.480 1.499 1.470 1.499 456,335 1.4966 -1.28%
2017-02-02 0 1.560 1.540 1.560 1.530 1.600 582,000 906,540 1.5576 1.499 1.480 1.499 1.470 1.537 605,672 1.4968 0.00%
2017-02-01 0 1.560 1.530 1.560 1.520 1.560 242,500 373,830 1.5416 1.499 1.470 1.499 1.461 1.499 252,363 1.4813 0.65%
2017-01-27 0 1.550 1.540 1.560 1.540 1.550 83,000 128,445 1.5475 1.489 1.480 1.499 1.480 1.489 86,376 1.4870 0.65%
2017-01-26 0 1.540 1.500 1.540 1.500 1.540 189,500 288,435 1.5221 1.480 1.441 1.480 1.441 1.480 197,208 1.4626 1.32%
2017-01-25 0 1.520 1.510 1.530 1.500 1.530 135,500 204,430 1.5087 1.461 1.451 1.470 1.441 1.470 141,011 1.4497 -1.30%
2017-01-24 0 1.540 1.520 1.540 1.500 1.570 670,500 1,033,720 1.5417 1.480 1.461 1.480 1.441 1.509 697,771 1.4815 1.99%
2017-01-23 0 1.510 1.510 1.520 1.500 1.560 483,500 739,185 1.5288 1.451 1.451 1.461 1.441 1.499 503,165 1.4691 -3.21%
2017-01-20 0 1.560 1.530 1.560 1.520 1.560 326,500 501,070 1.5347 1.499 1.470 1.499 1.461 1.499 339,780 1.4747 0.65%
2017-01-19 0 1.550 1.540 1.560 - - 0 0 - 1.489 1.480 1.499 - - 0 - 0.00%
2017-01-18 0 1.550 1.540 1.550 1.530 1.570 1,426,500 2,222,355 1.5579 1.489 1.480 1.489 1.470 1.509 1,484,520 1.4970 0.00%
2017-01-17 0 1.550 1.520 1.550 1.520 1.550 50,000 76,935 1.5387 1.489 1.461 1.489 1.461 1.489 52,034 1.4786 0.00%
2017-01-16 0 1.550 1.520 1.550 1.520 1.560 354,500 545,135 1.5378 1.489 1.461 1.489 1.461 1.499 368,919 1.4777 -0.64%
2017-01-13 0 1.560 1.530 1.570 1.530 1.590 525,000 809,660 1.5422 1.499 1.470 1.509 1.470 1.528 546,353 1.4819 -1.27%
2017-01-12 0 1.580 1.570 1.580 1.570 1.580 329,000 519,090 1.5778 1.518 1.509 1.518 1.509 1.518 342,381 1.5161 0.00%
2017-01-11 0 1.580 1.580 1.600 1.570 1.600 44,000 70,355 1.5990 1.518 1.518 1.537 1.509 1.537 45,790 1.5365 -0.63%
2017-01-10 0 1.590 1.590 1.600 1.550 1.600 449,000 710,690 1.5828 1.528 1.528 1.537 1.489 1.537 467,262 1.5210 0.63%
2017-01-09 0 1.580 1.580 1.600 1.560 1.610 310,000 492,835 1.5898 1.518 1.518 1.537 1.499 1.547 322,609 1.5277 0.00%
2017-01-06 0 1.580 1.570 1.590 1.550 1.600 111,000 174,910 1.5758 1.518 1.509 1.528 1.489 1.537 115,515 1.5142 -0.63%
2017-01-05 0 1.590 1.560 1.590 1.540 1.600 94,500 149,880 1.5860 1.528 1.499 1.528 1.480 1.537 98,344 1.5240 1.27%
2017-01-04 0 1.570 1.540 1.570 1.530 1.600 303,000 472,775 1.5603 1.509 1.480 1.509 1.470 1.537 315,324 1.4993 2.61%
2017-01-03 0 1.530 1.500 1.530 1.500 1.540 217,500 330,655 1.5203 1.470 1.441 1.470 1.441 1.480 226,346 1.4608 0.00%
2016-12-30 0 1.530 1.500 1.530 1.500 1.550 555,500 840,730 1.5135 1.470 1.441 1.470 1.441 1.489 578,094 1.4543 -0.65%
2016-12-29 0 1.540 1.500 1.540 1.510 1.550 101,500 155,200 1.5291 1.480 1.441 1.480 1.451 1.489 105,628 1.4693 0.65%
2016-12-28 0 1.530 1.500 1.540 1.480 1.550 157,500 238,630 1.5151 1.470 1.441 1.480 1.422 1.489 163,906 1.4559 2.00%
2016-12-23 0 1.500 1.500 1.520 1.480 1.530 225,500 338,385 1.5006 1.441 1.441 1.461 1.422 1.470 234,672 1.4420 -1.32%
2016-12-22 0 1.520 1.510 1.520 1.490 1.540 245,500 369,670 1.5058 1.461 1.451 1.461 1.432 1.480 255,485 1.4469 -0.65%
2016-12-21 0 1.530 1.520 1.530 1.520 1.550 118,500 182,060 1.5364 1.470 1.461 1.470 1.461 1.489 123,320 1.4763 -0.65%
2016-12-20 0 1.540 1.540 1.570 1.540 1.590 288,000 449,575 1.5610 1.480 1.480 1.509 1.480 1.528 299,714 1.5000 -3.14%
2016-12-19 0 1.590 1.560 1.590 1.560 1.600 22,000 34,845 1.5839 1.528 1.499 1.528 1.499 1.537 22,895 1.5220 -0.62%
2016-12-16 0 1.600 1.560 1.600 1.560 1.600 123,500 196,390 1.5902 1.537 1.499 1.537 1.499 1.537 128,523 1.5281 0.63%
2016-12-15 0 1.590 1.560 1.590 1.550 1.670 294,000 465,520 1.5834 1.528 1.499 1.528 1.489 1.605 305,958 1.5215 -0.62%
2016-12-14 0 1.600 1.580 1.600 1.560 1.600 333,000 529,615 1.5904 1.537 1.518 1.537 1.499 1.537 346,544 1.5283 1.27%
2016-12-13 0 1.580 1.560 1.580 1.570 1.600 123,000 195,580 1.5901 1.518 1.499 1.518 1.509 1.537 128,003 1.5279 -1.25%
2016-12-12 0 1.600 1.590 1.610 1.530 1.670 1,896,500 3,033,180 1.5994 1.537 1.528 1.547 1.470 1.605 1,973,636 1.5368 3.23%
2016-12-09 0 1.550 1.540 1.550 1.540 1.580 1,775,500 2,757,015 1.5528 1.489 1.480 1.489 1.480 1.518 1,847,715 1.4921 2.65%
2016-12-08 0 1.510 1.510 1.560 1.490 1.560 546,500 832,205 1.5228 1.451 1.451 1.499 1.432 1.499 568,728 1.4633 -1.31%
2016-12-07 0 1.530 1.490 1.530 1.500 1.560 166,500 252,785 1.5182 1.470 1.432 1.470 1.441 1.499 173,272 1.4589 0.66%
2016-12-06 0 1.520 1.520 1.530 1.520 1.560 334,000 512,600 1.5347 1.461 1.461 1.470 1.461 1.499 347,585 1.4747 -2.56%
2016-12-05 0 1.560 1.530 1.560 1.530 1.590 1,034,500 1,618,730 1.5647 1.499 1.470 1.499 1.470 1.528 1,076,576 1.5036 -1.27%
2016-12-02 0 1.580 1.550 1.580 1.550 1.600 279,500 436,960 1.5634 1.518 1.489 1.518 1.489 1.537 290,868 1.5023 -0.63%
2016-12-01 0 1.590 1.580 1.590 1.570 1.620 161,000 253,980 1.5775 1.528 1.518 1.528 1.509 1.557 167,548 1.5159 -0.62%
2016-11-30 0 1.600 1.580 1.600 1.580 1.620 86,000 136,935 1.5923 1.537 1.518 1.537 1.518 1.557 89,498 1.5300 0.00%
2016-11-29 0 1.600 1.580 1.600 1.590 1.620 129,500 206,830 1.5971 1.537 1.518 1.537 1.528 1.557 134,767 1.5347 0.00%
2016-11-28 0 1.600 1.600 1.610 1.580 1.630 521,000 834,195 1.6011 1.537 1.537 1.547 1.518 1.566 542,191 1.5386 0.63%
2016-11-25 0 1.590 1.580 1.590 1.530 1.610 810,500 1,276,055 1.5744 1.528 1.518 1.528 1.470 1.547 843,465 1.5129 2.58%
2016-11-24 0 1.550 1.540 1.570 1.550 1.580 113,500 175,985 1.5505 1.489 1.480 1.509 1.489 1.518 118,116 1.4899 -1.27%
2016-11-23 0 1.570 1.540 1.580 1.530 1.590 230,000 356,610 1.5505 1.509 1.480 1.518 1.470 1.528 239,355 1.4899 0.64%
2016-11-22 0 1.560 1.560 1.580 1.550 1.600 554,000 864,055 1.5597 1.499 1.499 1.518 1.489 1.537 576,533 1.4987 -1.27%
2016-11-21 0 1.580 1.580 1.590 1.550 1.610 435,000 686,070 1.5772 1.518 1.518 1.528 1.489 1.547 452,693 1.5155 -0.63%
2016-11-18 0 1.590 1.590 1.600 1.570 1.610 218,000 345,365 1.5842 1.528 1.528 1.537 1.509 1.547 226,867 1.5223 0.63%
2016-11-17 0 1.580 1.580 1.600 1.570 1.590 483,500 763,660 1.5794 1.518 1.518 1.537 1.509 1.528 503,165 1.5177 1.28%
2016-11-16 0 1.560 1.560 1.570 1.560 1.590 187,500 293,100 1.5632 1.499 1.499 1.509 1.499 1.528 195,126 1.5021 0.00%
2016-11-15 0 1.560 1.560 1.580 1.550 1.580 1,001,000 1,561,990 1.5604 1.499 1.499 1.518 1.489 1.518 1,041,714 1.4994 -1.27%
2016-11-14 0 1.580 1.560 1.580 1.550 1.620 503,000 786,560 1.5637 1.518 1.499 1.518 1.489 1.557 523,458 1.5026 -0.63%
2016-11-11 0 1.590 1.580 1.600 1.560 1.610 444,000 699,885 1.5763 1.528 1.518 1.537 1.499 1.547 462,059 1.5147 0.00%
2016-11-10 0 1.590 1.570 1.590 1.560 1.650 279,000 440,140 1.5776 1.528 1.509 1.528 1.499 1.586 290,348 1.5159 0.63%
2016-11-09 0 1.580 1.560 1.580 1.520 1.600 947,000 1,464,920 1.5469 1.518 1.499 1.518 1.461 1.537 985,517 1.4864 0.00%
2016-11-08 0 1.580 1.570 1.600 1.560 1.630 544,500 856,550 1.5731 1.518 1.509 1.537 1.499 1.566 566,646 1.5116 -0.63%
2016-11-07 0 1.590 1.570 1.600 1.560 1.620 330,000 520,545 1.5774 1.528 1.509 1.537 1.499 1.557 343,422 1.5158 1.27%
2016-11-04 0 1.570 1.570 1.580 1.560 1.590 225,000 354,750 1.5767 1.509 1.509 1.518 1.499 1.528 234,151 1.5150 0.64%
2016-11-03 0 1.560 1.560 1.580 1.560 1.620 612,000 958,135 1.5656 1.499 1.499 1.518 1.499 1.557 636,892 1.5044 0.00%
2016-11-02 0 1.560 1.580 1.590 1.550 1.620 1,564,000 2,445,140 1.5634 1.499 1.518 1.528 1.489 1.557 1,627,612 1.5023 -1.27%
2016-11-01 0 1.580 1.580 1.600 1.580 1.690 337,500 545,375 1.6159 1.518 1.518 1.537 1.518 1.624 351,227 1.5528 -1.25%
2016-10-31 0 1.600 1.600 1.610 1.570 1.620 638,500 1,020,555 1.5984 1.537 1.537 1.547 1.509 1.557 664,470 1.5359 -1.84%
2016-10-28 0 1.630 1.610 1.630 1.620 1.710 245,500 401,805 1.6367 1.566 1.547 1.566 1.557 1.643 255,485 1.5727 -0.61%
2016-10-27 0 1.640 1.640 1.650 1.620 1.730 166,500 274,125 1.6464 1.576 1.576 1.586 1.557 1.662 173,272 1.5820 0.61%
2016-10-26 0 1.630 1.630 1.640 1.600 1.650 200,500 327,775 1.6348 1.566 1.566 1.576 1.537 1.586 208,655 1.5709 -1.81%
2016-10-25 0 1.660 1.650 1.670 1.640 1.680 283,000 470,095 1.6611 1.595 1.586 1.605 1.576 1.614 294,510 1.5962 -0.60%
2016-10-24 0 1.670 1.660 1.670 1.670 1.730 1,114,000 1,904,965 1.7100 1.605 1.595 1.605 1.605 1.662 1,159,310 1.6432 -1.76%
2016-10-20 0 1.700 1.680 1.700 1.630 1.710 473,500 795,635 1.6803 1.634 1.614 1.634 1.566 1.643 492,759 1.6147 0.00%
2016-10-19 0 1.700 1.690 1.700 1.580 1.720 3,035,500 4,995,880 1.6458 1.634 1.624 1.634 1.518 1.653 3,158,963 1.5815 8.28%
2016-10-18 0 1.570 1.570 1.580 1.550 1.590 326,000 511,425 1.5688 1.509 1.509 1.518 1.489 1.528 339,259 1.5075 0.64%
2016-10-17 0 1.560 1.550 1.560 1.540 1.640 335,500 523,045 1.5590 1.499 1.489 1.499 1.480 1.576 349,146 1.4981 0.65%
2016-10-14 0 1.550 1.540 1.550 1.540 1.570 872,500 1,351,795 1.5493 1.489 1.480 1.489 1.480 1.509 907,987 1.4888 -1.27%
2016-10-13 0 1.570 1.560 1.570 1.560 1.590 1,589,000 2,494,110 1.5696 1.509 1.499 1.509 1.499 1.528 1,653,629 1.5083 -1.87%
2016-10-12 0 1.600 1.590 1.610 1.540 1.680 3,261,500 5,227,965 1.6029 1.537 1.528 1.547 1.480 1.614 3,394,155 1.5403 -4.19%
2016-10-11 0 1.670 1.670 1.690 1.650 1.750 1,208,000 2,049,415 1.6965 1.605 1.605 1.624 1.586 1.682 1,257,133 1.6302 -4.02%
2016-10-07 0 1.740 1.730 1.740 1.710 1.760 914,000 1,572,420 1.7204 1.672 1.662 1.672 1.643 1.691 951,175 1.6531 0.00%
2016-10-06 0 1.740 1.740 1.750 1.730 1.770 465,000 814,350 1.7513 1.672 1.672 1.682 1.662 1.701 483,913 1.6828 0.58%
2016-10-05 0 1.730 1.720 1.740 1.710 1.740 64,000 111,200 1.7375 1.662 1.653 1.672 1.643 1.672 66,603 1.6696 0.00%
2016-10-04 0 1.730 1.730 1.740 1.710 1.750 653,500 1,129,235 1.7280 1.662 1.662 1.672 1.643 1.682 680,080 1.6604 -0.57%
2016-10-03 0 1.740 1.730 1.760 1.710 1.800 379,500 662,950 1.7469 1.672 1.662 1.691 1.643 1.730 394,935 1.6786 0.00%
2016-09-30 0 1.740 1.720 1.750 1.710 1.810 371,500 647,765 1.7436 1.672 1.653 1.682 1.643 1.739 386,610 1.6755 -1.14%
2016-09-29 0 1.760 1.750 1.760 1.740 1.760 116,500 203,970 1.7508 1.691 1.682 1.691 1.672 1.691 121,238 1.6824 1.73%
2016-09-28 0 1.730 1.730 1.740 1.730 1.750 196,000 339,980 1.7346 1.662 1.662 1.672 1.662 1.682 203,972 1.6668 -1.14%
2016-09-27 0 1.750 1.750 1.760 1.720 1.800 520,000 911,760 1.7534 1.682 1.682 1.691 1.653 1.730 541,150 1.6849 0.57%
2016-09-26 0 1.740 1.740 1.750 1.740 1.770 489,000 858,845 1.7563 1.672 1.672 1.682 1.672 1.701 508,889 1.6877 -2.25%
2016-09-23 0 1.780 1.760 1.780 1.730 1.800 1,353,000 2,392,945 1.7686 1.710 1.691 1.710 1.662 1.730 1,408,030 1.6995 -1.11%
2016-09-22 0 1.800 1.800 1.810 1.790 1.860 1,312,500 2,392,775 1.8231 1.730 1.730 1.739 1.720 1.787 1,365,883 1.7518 -1.10%
2016-09-21 0 1.820 1.810 1.820 1.740 1.830 1,258,500 2,255,160 1.7919 1.749 1.739 1.749 1.672 1.758 1,309,687 1.7219 4.60%
2016-09-20 0 1.740 1.720 1.740 1.710 1.800 2,519,000 4,341,740 1.7236 1.672 1.653 1.672 1.643 1.730 2,621,455 1.6562 -0.57%
2016-09-19 0 1.750 1.740 1.750 1.750 1.800 1,085,000 1,932,105 1.7807 1.682 1.672 1.682 1.682 1.730 1,129,130 1.7111 -1.69%
2016-09-15 0 1.780 1.770 1.790 1.770 1.800 462,500 826,840 1.7878 1.710 1.701 1.720 1.701 1.730 481,311 1.7179 0.00%
2016-09-14 0 1.780 1.770 1.780 1.760 1.810 2,629,500 4,706,715 1.7900 1.710 1.701 1.710 1.691 1.739 2,736,449 1.7200 -1.11%
2016-09-13 0 1.800 1.790 1.800 1.790 1.870 2,084,500 3,837,022 1.8407 1.730 1.720 1.730 1.720 1.797 2,169,283 1.7688 -2.70%
2016-09-12 0 1.850 1.840 1.850 1.810 1.880 2,895,500 5,350,788 1.8480 1.778 1.768 1.778 1.739 1.807 3,013,268 1.7757 0.54%
2016-09-09 0 1.840 1.850 1.860 1.820 1.890 2,576,000 4,788,870 1.8590 1.768 1.778 1.787 1.749 1.816 2,680,773 1.7864 -2.13%
2016-09-08 0 1.880 1.870 1.880 1.850 1.900 908,500 1,699,500 1.8707 1.807 1.797 1.807 1.778 1.826 945,451 1.7976 1.08%
2016-09-07 0 1.860 1.860 1.870 1.850 1.930 1,116,500 2,112,955 1.8925 1.787 1.787 1.797 1.778 1.855 1,161,911 1.8185 -2.11%
2016-09-06 0 1.900 1.890 1.900 1.870 1.990 2,118,500 4,001,570 1.8889 1.826 1.816 1.826 1.797 1.912 2,204,666 1.8150 1.06%
2016-09-05 0 1.880 1.860 1.880 1.860 1.930 3,591,000 6,772,575 1.8860 1.807 1.787 1.807 1.787 1.855 3,737,057 1.8123 -0.53%
2016-09-02 0 1.890 1.870 1.890 1.860 1.920 1,132,000 2,136,395 1.8873 1.816 1.797 1.816 1.787 1.845 1,178,042 1.8135 -0.53%
2016-09-01 0 1.900 1.880 1.910 1.860 1.920 1,267,500 2,393,085 1.8880 1.826 1.807 1.835 1.787 1.845 1,319,053 1.8142 1.06%
2016-08-31 0 1.880 1.880 1.890 1.820 1.920 1,401,000 2,619,775 1.8699 1.807 1.807 1.816 1.749 1.845 1,457,983 1.7968 2.73%
2016-08-30 0 1.830 1.820 1.850 1.790 1.870 3,821,500 6,976,725 1.8257 1.758 1.749 1.778 1.720 1.797 3,976,932 1.7543 1.67%
2016-08-29 0 1.800 1.760 1.790 1.740 2.070 9,513,500 17,957,195 1.8875 1.730 1.691 1.720 1.672 1.989 9,900,442 1.8138 -16.28%
2016-08-26 0 2.150 2.130 2.150 2.120 2.160 864,000 1,850,570 2.1419 2.066 2.047 2.066 2.037 2.076 899,141 2.0582 0.47%
2016-08-25 0 2.140 2.120 2.140 2.090 2.160 1,285,000 2,737,220 2.1301 2.056 2.037 2.056 2.008 2.076 1,337,265 2.0469 -1.38%
2016-08-24 0 2.170 2.140 2.170 2.110 2.190 1,737,000 3,733,180 2.1492 2.085 2.056 2.085 2.028 2.104 1,807,649 2.0652 1.40%
2016-08-23 0 2.140 2.130 2.140 2.120 2.170 1,515,500 3,262,985 2.1531 2.056 2.047 2.056 2.037 2.085 1,577,140 2.0689 -1.83%
2016-08-22 0 2.180 2.150 2.180 2.120 2.180 1,459,000 3,134,240 2.1482 2.095 2.066 2.095 2.037 2.095 1,518,342 2.0643 0.93%
2016-08-19 0 2.160 2.150 2.160 2.140 2.190 1,580,500 3,431,680 2.1713 2.076 2.066 2.076 2.056 2.104 1,644,784 2.0864 0.47%
2016-08-18 0 2.150 2.140 2.160 2.140 2.220 658,500 1,429,415 2.1707 2.066 2.056 2.076 2.056 2.133 685,283 2.0859 0.00%
2016-08-17 0 2.150 2.130 2.150 2.090 2.240 2,041,000 4,368,185 2.1402 2.066 2.047 2.066 2.008 2.152 2,124,013 2.0566 -3.15%
2016-08-16 0 2.220 2.210 2.220 2.180 2.290 1,624,500 3,653,140 2.2488 2.133 2.124 2.133 2.095 2.200 1,690,573 2.1609 0.45%
2016-08-15 0 2.210 2.190 2.200 2.170 2.350 2,985,500 6,661,020 2.2311 2.124 2.104 2.114 2.085 2.258 3,106,929 2.1439 -3.91%
2016-08-12 0 2.300 2.290 2.300 2.300 2.330 805,000 1,853,125 2.3020 2.210 2.200 2.210 2.210 2.239 837,742 2.2120 0.00%
2016-08-11 0 2.300 2.290 2.300 2.280 2.360 1,175,500 2,716,610 2.3110 2.210 2.200 2.210 2.191 2.268 1,223,311 2.2207 -0.86%
2016-08-10 0 2.320 2.310 2.320 2.240 2.350 3,889,000 8,960,835 2.3041 2.229 2.220 2.229 2.152 2.258 4,047,177 2.2141 3.57%
2016-08-09 0 2.240 2.210 2.240 2.180 2.250 3,269,500 7,271,262 2.2240 2.152 2.124 2.152 2.095 2.162 3,402,480 2.1370 3.23%
2016-08-08 0 2.170 2.140 2.180 2.100 2.200 532,500 1,134,927 2.1313 2.085 2.056 2.095 2.018 2.114 554,158 2.0480 1.40%
2016-08-05 0 2.140 2.120 2.140 2.130 2.200 158,500 342,825 2.1629 2.056 2.037 2.056 2.047 2.114 164,947 2.0784 0.00%
2016-08-04 0 2.140 2.130 2.150 2.090 2.140 292,500 619,145 2.1167 2.056 2.047 2.066 2.008 2.056 304,397 2.0340 1.90%
2016-08-03 0 2.100 2.090 2.100 2.080 2.120 386,000 809,730 2.0977 2.018 2.008 2.018 1.999 2.037 401,700 2.0158 0.00%
2016-08-01 0 2.100 2.070 2.100 2.050 2.140 966,000 2,023,565 2.0948 2.018 1.989 2.018 1.970 2.056 1,005,290 2.0129 1.94%
2016-07-29 0 2.060 2.060 2.070 2.050 2.130 1,280,000 2,664,900 2.0820 1.979 1.979 1.989 1.970 2.047 1,332,061 2.0006 -2.37%
2016-07-28 0 2.110 2.090 2.110 2.060 2.120 1,085,500 2,269,057 2.0903 2.028 2.008 2.028 1.979 2.037 1,129,650 2.0086 1.93%
2016-07-27 0 2.070 2.070 2.080 2.060 2.200 1,595,500 3,367,440 2.1106 1.989 1.989 1.999 1.979 2.114 1,660,394 2.0281 -5.05%
2016-07-26 0 2.180 2.170 2.190 2.160 2.210 700,000 1,528,515 2.1836 2.095 2.085 2.104 2.076 2.124 728,471 2.0983 0.93%
2016-07-25 0 2.160 2.160 2.190 2.140 2.270 1,020,426 2,241,091 2.1962 2.076 2.076 2.104 2.056 2.181 1,061,930 2.1104 -4.00%
2016-07-22 0 2.250 2.250 2.280 2.250 2.320 920,500 2,098,127 2.2793 2.162 2.162 2.191 2.162 2.229 957,939 2.1903 -3.02%
2016-07-21 0 2.320 2.310 2.320 2.220 2.340 2,787,000 6,425,520 2.3055 2.229 2.220 2.229 2.133 2.249 2,900,355 2.2154 3.57%
2016-07-20 0 2.240 2.240 2.250 2.070 2.270 2,414,500 5,351,520 2.2164 2.152 2.152 2.162 1.989 2.181 2,512,705 2.1298 5.66%
2016-07-19 0 2.120 2.110 2.120 2.100 2.240 1,590,000 3,398,575 2.1375 2.037 2.028 2.037 2.018 2.152 1,654,670 2.0539 -3.64%
2016-07-18 0 2.200 2.190 2.200 1.980 2.310 4,512,500 9,775,860 2.1664 2.114 2.104 2.114 1.903 2.220 4,696,037 2.0817 7.84%
2016-07-15 0 2.040 2.030 2.040 1.940 2.040 2,358,000 4,663,635 1.9778 1.960 1.951 1.960 1.864 1.960 2,453,907 1.9005 5.70%
2016-07-14 0 1.930 1.930 1.940 1.920 1.970 1,222,500 2,365,370 1.9349 1.855 1.855 1.864 1.845 1.893 1,272,223 1.8592 -1.53%
2016-07-13 0 1.960 1.960 1.970 1.900 1.970 1,567,000 3,039,045 1.9394 1.883 1.883 1.893 1.826 1.893 1,630,734 1.8636 3.16%
2016-07-12 0 1.900 1.900 1.910 1.870 1.930 1,748,000 3,325,730 1.9026 1.826 1.826 1.835 1.797 1.855 1,819,096 1.8282 1.06%
2016-07-11 0 1.880 1.880 1.890 1.810 1.910 1,341,000 2,517,285 1.8772 1.807 1.807 1.816 1.739 1.835 1,395,542 1.8038 2.73%
2016-07-08 0 1.830 1.810 1.830 1.780 1.830 639,000 1,161,170 1.8172 1.758 1.739 1.758 1.710 1.758 664,990 1.7461 1.67%
2016-07-07 0 1.800 1.790 1.800 1.770 1.820 490,000 880,150 1.7962 1.730 1.720 1.730 1.701 1.749 509,930 1.7260 0.00%
2016-07-06 0 1.800 1.780 1.800 1.770 1.830 1,030,500 1,846,415 1.7918 1.730 1.710 1.730 1.701 1.758 1,072,413 1.7217 -1.64%
2016-07-05 0 1.830 1.790 1.840 1.790 1.860 768,500 1,405,335 1.8287 1.758 1.720 1.768 1.720 1.787 799,757 1.7572 -0.54%
2016-07-04 0 1.840 1.830 1.840 1.830 1.900 600,000 1,115,425 1.8590 1.768 1.758 1.768 1.758 1.826 624,404 1.7864 -2.65%
2016-06-30 0 1.890 1.880 1.890 1.860 1.910 486,500 918,195 1.8873 1.816 1.807 1.816 1.787 1.835 506,287 1.8136 -0.53%
2016-06-29 0 1.900 1.880 1.900 1.880 1.930 142,500 271,255 1.9035 1.826 1.807 1.826 1.807 1.855 148,296 1.8291 0.53%
2016-06-28 0 1.890 1.870 1.890 1.820 1.900 551,000 1,032,745 1.8743 1.816 1.797 1.816 1.749 1.826 573,411 1.8011 1.61%
2016-06-27 0 1.860 1.860 1.870 1.840 1.910 288,000 542,025 1.8820 1.787 1.787 1.797 1.768 1.835 299,714 1.8085 -1.06%
2016-06-24 0 1.880 1.870 1.880 1.760 1.910 1,689,000 3,125,810 1.8507 1.807 1.797 1.807 1.691 1.835 1,757,697 1.7784 -0.53%
2016-06-23 0 1.890 1.890 1.910 1.890 1.920 730,000 1,387,460 1.9006 1.816 1.816 1.835 1.816 1.845 759,691 1.8263 -2.07%
2016-06-22 0 1.930 1.920 1.930 1.860 1.930 1,214,500 2,315,057 1.9062 1.855 1.845 1.855 1.787 1.855 1,263,897 1.8317 1.58%
2016-06-21 0 1.900 1.890 1.900 1.880 1.950 960,000 1,840,355 1.9170 1.826 1.816 1.826 1.807 1.874 999,046 1.8421 -1.04%
2016-06-20 0 1.920 1.920 1.930 1.840 1.940 1,318,500 2,477,530 1.8791 1.845 1.845 1.855 1.768 1.864 1,372,127 1.8056 2.13%
2016-06-17 0 1.880 1.860 1.880 1.830 1.910 728,000 1,352,840 1.8583 1.807 1.787 1.807 1.758 1.835 757,610 1.7857 2.73%
2016-06-16 0 1.830 1.830 1.840 1.830 1.870 264,000 486,890 1.8443 1.758 1.758 1.768 1.758 1.797 274,738 1.7722 -2.66%
2016-06-15 0 1.880 1.880 1.890 1.840 1.920 336,500 634,370 1.8852 1.807 1.807 1.816 1.768 1.845 350,186 1.8115 1.62%
2016-06-14 0 1.850 1.860 1.870 1.800 1.880 1,214,000 2,220,757 1.8293 1.778 1.787 1.797 1.730 1.807 1,263,377 1.7578 0.54%
2016-06-13 0 1.840 1.830 1.870 1.830 1.920 1,443,000 2,692,735 1.8661 1.768 1.758 1.797 1.758 1.845 1,501,691 1.7931 -5.15%
2016-06-10 0 1.940 1.940 1.960 1.920 2.020 1,142,000 2,230,275 1.9530 1.864 1.864 1.883 1.845 1.941 1,188,448 1.8766 -4.43%
2016-06-08 0 2.030 2.030 2.040 2.020 2.060 370,000 752,970 2.0351 1.951 1.951 1.960 1.941 1.979 385,049 1.9555 -1.46%
2016-06-07 0 2.060 2.050 2.060 2.050 2.100 1,291,500 2,664,297 2.0629 1.979 1.970 1.979 1.970 2.018 1,344,029 1.9823 0.00%
2016-06-06 0 2.060 2.040 2.060 2.030 2.100 639,000 1,311,132 2.0518 1.979 1.960 1.979 1.951 2.018 664,990 1.9717 -0.96%
2016-06-03 0 2.080 2.070 2.080 2.050 2.100 549,000 1,135,120 2.0676 1.999 1.989 1.999 1.970 2.018 571,329 1.9868 0.48%
2016-06-02 0 2.070 2.070 2.080 2.060 2.080 566,500 1,171,260 2.0675 1.989 1.989 1.999 1.979 1.999 589,541 1.9867 -0.48%
2016-06-01 0 2.080 2.070 2.080 2.070 2.130 667,500 1,402,375 2.1009 1.999 1.989 1.999 1.989 2.047 694,649 2.0188 -0.31%
2016-05-31 0 2.110 2.100 2.110 2.050 2.130 1,732,500 3,656,370 2.1105 2.005 1.995 2.005 1.948 2.024 1,823,360 2.0053 2.43%
2016-05-30 0 2.060 2.050 2.060 2.030 2.080 487,000 998,250 2.0498 1.957 1.948 1.957 1.929 1.976 512,540 1.9477 0.00%
2016-05-27 0 2.060 2.040 2.060 2.030 2.100 1,332,500 2,743,975 2.0593 1.957 1.938 1.957 1.929 1.995 1,402,382 1.9567 -1.90%
2016-05-26 0 2.100 2.100 2.110 2.070 2.110 443,000 926,985 2.0925 1.995 1.995 2.005 1.967 2.005 466,233 1.9882 0.00%
2016-05-25 0 2.100 2.100 2.110 2.080 2.140 374,000 791,105 2.1153 1.995 1.995 2.005 1.976 2.033 393,614 2.0098 -0.47%
2016-05-24 0 2.110 2.110 2.120 2.050 2.130 397,500 833,685 2.0973 2.005 2.005 2.014 1.948 2.024 418,347 1.9928 -1.40%
2016-05-23 0 2.140 2.130 2.140 2.130 2.160 134,000 287,090 2.1425 2.033 2.024 2.033 2.024 2.052 141,028 2.0357 0.00%
2016-05-20 0 2.140 2.140 2.150 2.110 2.160 521,500 1,111,632 2.1316 2.033 2.033 2.043 2.005 2.052 548,850 2.0254 -1.38%
2016-05-19 0 2.170 2.160 2.170 2.150 2.180 291,000 629,030 2.1616 2.062 2.052 2.062 2.043 2.071 306,261 2.0539 -0.46%
2016-05-18 0 2.180 2.170 2.180 2.160 2.200 335,000 730,070 2.1793 2.071 2.062 2.071 2.052 2.090 352,569 2.0707 -1.36%
2016-05-17 0 2.210 2.200 2.210 2.140 2.210 614,000 1,331,540 2.1686 2.100 2.090 2.100 2.033 2.100 646,201 2.0606 1.84%
2016-05-16 0 2.170 2.140 2.170 2.140 2.200 483,000 1,044,835 2.1632 2.062 2.033 2.062 2.033 2.090 508,331 2.0554 0.00%
2016-05-13 0 2.170 2.160 2.170 2.150 2.200 466,000 1,012,765 2.1733 2.062 2.052 2.062 2.043 2.090 490,439 2.0650 -1.36%
2016-05-12 0 2.200 2.190 2.220 2.180 2.230 563,000 1,240,775 2.2039 2.090 2.081 2.109 2.071 2.119 592,526 2.0940 -1.79%
2016-05-11 0 2.240 2.240 2.260 2.240 2.300 443,500 1,010,795 2.2791 2.128 2.128 2.147 2.128 2.185 466,759 2.1656 0.45%
2016-05-10 0 2.230 2.220 2.240 2.180 2.230 1,142,000 2,507,965 2.1961 2.119 2.109 2.128 2.071 2.119 1,201,891 2.0867 -0.89%
2016-05-09 0 2.250 2.240 2.250 2.210 2.280 356,000 801,060 2.2502 2.138 2.128 2.138 2.100 2.166 374,670 2.1380 0.00%
2016-05-06 0 2.250 2.240 2.250 2.230 2.280 975,500 2,189,825 2.2448 2.138 2.128 2.138 2.119 2.166 1,026,659 2.1330 -1.75%
2016-05-05 0 2.290 2.280 2.290 2.270 2.300 662,000 1,512,435 2.2846 2.176 2.166 2.176 2.157 2.185 696,718 2.1708 -0.87%
2016-05-04 0 2.310 2.290 2.310 2.290 2.340 623,500 1,440,695 2.3107 2.195 2.176 2.195 2.176 2.223 656,199 2.1955 0.00%
2016-05-03 0 2.310 2.300 2.310 2.270 2.350 598,500 1,377,370 2.3014 2.195 2.185 2.195 2.157 2.233 629,888 2.1867 0.43%
2016-04-29 0 2.300 2.300 2.310 2.300 2.340 1,328,000 3,074,655 2.3153 2.185 2.185 2.195 2.185 2.223 1,397,646 2.1999 -2.13%
2016-04-28 0 2.350 2.340 2.350 2.310 2.440 1,335,500 3,160,755 2.3667 2.233 2.223 2.233 2.195 2.318 1,405,539 2.2488 -3.29%
2016-04-27 0 2.430 2.420 2.440 2.410 2.480 903,500 2,201,520 2.4367 2.309 2.299 2.318 2.290 2.356 950,883 2.3152 -1.62%
2016-04-26 0 2.470 2.450 2.480 2.420 2.520 1,208,000 2,964,930 2.4544 2.347 2.328 2.356 2.299 2.394 1,271,353 2.3321 -1.98%
2016-04-25 0 2.520 2.520 2.540 2.500 2.580 2,369,500 5,992,660 2.5291 2.394 2.394 2.413 2.375 2.451 2,493,767 2.4031 -1.95%
2016-04-22 0 2.570 2.570 2.580 2.420 2.680 3,993,000 10,294,725 2.5782 2.442 2.442 2.451 2.299 2.546 4,202,410 2.4497 4.47%
2016-04-21 0 2.460 2.450 2.460 2.370 2.470 1,411,500 3,424,585 2.4262 2.337 2.328 2.337 2.252 2.347 1,485,525 2.3053 1.65%
2016-04-20 0 2.420 2.400 2.420 2.360 2.490 1,420,500 3,434,285 2.4177 2.299 2.280 2.299 2.242 2.366 1,494,997 2.2972 -1.63%
2016-04-19 0 2.460 2.460 2.480 2.330 2.480 1,748,500 4,199,190 2.4016 2.337 2.337 2.356 2.214 2.356 1,840,199 2.2819 4.24%
2016-04-18 0 2.360 2.350 2.360 2.240 2.370 944,000 2,185,485 2.3151 2.242 2.233 2.242 2.128 2.252 993,507 2.1998 3.06%
2016-04-15 0 2.290 2.290 2.310 2.260 2.390 2,154,000 4,944,755 2.2956 2.176 2.176 2.195 2.147 2.271 2,266,965 2.1812 -3.38%
2016-04-14 0 2.370 2.360 2.380 2.360 2.430 1,799,500 4,289,355 2.3836 2.252 2.242 2.261 2.242 2.309 1,893,874 2.2649 0.00%
2016-04-13 0 2.370 2.360 2.370 2.300 2.380 3,706,500 8,667,005 2.3383 2.252 2.242 2.252 2.185 2.261 3,900,885 2.2218 4.41%
2016-04-12 0 2.270 2.270 2.280 2.240 2.290 1,045,500 2,363,305 2.2605 2.157 2.157 2.166 2.128 2.176 1,100,331 2.1478 0.89%
2016-04-11 0 2.250 2.240 2.260 2.220 2.290 1,908,000 4,296,590 2.2519 2.138 2.128 2.147 2.109 2.176 2,008,064 2.1397 0.90%
2016-04-08 0 2.230 2.230 2.240 2.180 2.270 1,708,500 3,779,930 2.2124 2.119 2.119 2.128 2.071 2.157 1,798,101 2.1022 -0.89%
2016-04-07 0 2.250 2.250 2.260 2.220 2.400 2,313,500 5,332,945 2.3051 2.138 2.138 2.147 2.109 2.280 2,434,830 2.1903 -4.26%
2016-04-06 0 2.350 2.350 2.360 2.160 2.380 2,900,500 6,658,410 2.2956 2.233 2.233 2.242 2.052 2.261 3,052,615 2.1812 6.82%
2016-04-05 0 2.200 2.190 2.200 2.160 2.260 1,529,500 3,369,395 2.2029 2.090 2.081 2.090 2.052 2.147 1,609,714 2.0932 1.38%
2016-04-01 0 2.170 2.160 2.180 2.130 2.260 3,773,060 8,187,464 2.1700 2.062 2.052 2.071 2.024 2.147 3,970,936 2.0618 -1.81%
2016-03-31 0 2.210 2.200 2.210 2.080 2.400 11,796,000 25,861,213 2.1924 2.100 2.090 2.100 1.976 2.280 12,414,634 2.0831 -5.96%
2016-03-30 0 2.350 2.310 2.350 2.300 2.740 18,876,000 45,843,410 2.4287 2.233 2.195 2.233 2.185 2.603 19,865,940 2.3076 -15.47%
2016-03-29 0 2.780 2.760 2.790 2.750 2.850 1,244,500 3,470,645 2.7888 2.641 2.622 2.651 2.613 2.708 1,309,767 2.6498 -2.46%
2016-03-24 0 2.850 2.850 2.870 2.750 2.910 1,392,000 3,961,050 2.8456 2.708 2.708 2.727 2.613 2.765 1,465,003 2.7038 1.42%
2016-03-23 0 2.810 2.800 2.850 2.800 2.950 1,928,000 5,476,555 2.8405 2.670 2.660 2.708 2.660 2.803 2,029,113 2.6990 -3.44%
2016-03-22 0 2.910 2.900 2.910 2.860 2.940 1,810,000 5,242,920 2.8966 2.765 2.755 2.765 2.717 2.793 1,904,924 2.7523 0.69%
2016-03-21 0 2.890 2.880 2.890 2.800 3.030 6,536,000 19,002,740 2.9074 2.746 2.736 2.746 2.660 2.879 6,878,776 2.7625 5.09%
2016-03-18 0 2.750 2.740 2.750 2.310 2.790 5,597,000 14,260,400 2.5479 2.613 2.603 2.613 2.195 2.651 5,890,531 2.4209 19.05%
2016-03-17 0 2.310 2.300 2.320 2.300 2.350 1,464,500 3,386,730 2.3126 2.195 2.185 2.204 2.185 2.233 1,541,305 2.1973 0.43%
2016-03-16 0 2.300 2.290 2.320 2.280 2.340 717,500 1,657,405 2.3100 2.185 2.176 2.204 2.166 2.223 755,129 2.1949 -1.71%
2016-03-15 0 2.340 2.340 2.350 2.330 2.390 389,000 915,580 2.3537 2.223 2.223 2.233 2.214 2.271 409,401 2.2364 -2.90%
2016-03-14 0 2.410 2.410 2.430 2.350 2.420 1,523,000 3,651,090 2.3973 2.290 2.290 2.309 2.233 2.299 1,602,873 2.2778 2.99%
2016-03-11 0 2.340 2.320 2.340 2.300 2.340 685,500 1,589,515 2.3188 2.223 2.204 2.223 2.185 2.223 721,451 2.2032 0.43%
2016-03-10 0 2.330 2.310 2.330 2.300 2.360 786,000 1,834,480 2.3339 2.214 2.195 2.214 2.185 2.242 827,221 2.2176 -1.69%
2016-03-09 0 2.370 2.360 2.380 2.360 2.420 574,000 1,364,185 2.3766 2.252 2.242 2.261 2.242 2.299 604,103 2.2582 -1.25%
2016-03-08 0 2.400 2.390 2.410 2.350 2.440 203,000 481,095 2.3699 2.280 2.271 2.290 2.233 2.318 213,646 2.2518 -1.23%
2016-03-07 0 2.430 2.410 2.430 2.380 2.500 784,000 1,903,155 2.4275 2.309 2.290 2.309 2.261 2.375 825,116 2.3065 0.83%
2016-03-04 0 2.410 2.410 2.420 2.350 2.420 1,239,000 2,948,660 2.3799 2.290 2.290 2.299 2.233 2.299 1,303,979 2.2613 0.00%
2016-03-03 0 2.410 2.390 2.410 2.390 2.480 467,500 1,129,630 2.4163 2.290 2.271 2.290 2.271 2.356 492,018 2.2959 0.42%
2016-03-02 0 2.400 2.400 2.420 2.320 2.450 746,000 1,786,425 2.3947 2.280 2.280 2.299 2.204 2.328 785,123 2.2753 5.26%
2016-03-01 0 2.280 2.280 2.300 2.230 2.290 413,500 930,645 2.2507 2.166 2.166 2.185 2.119 2.176 435,186 2.1385 2.24%
2016-02-29 0 2.230 2.230 2.240 2.210 2.290 562,000 1,254,850 2.2328 2.119 2.119 2.128 2.100 2.176 591,474 2.1216 -2.62%
2016-02-26 0 2.290 2.280 2.290 2.210 2.350 634,000 1,441,385 2.2735 2.176 2.166 2.176 2.100 2.233 667,250 2.1602 1.78%
2016-02-25 0 2.250 2.250 2.280 2.200 2.400 820,000 1,875,185 2.2868 2.138 2.138 2.166 2.090 2.280 863,004 2.1729 -5.86%
2016-02-24 0 2.390 2.390 2.420 2.320 2.470 1,140,500 2,716,995 2.3823 2.271 2.271 2.299 2.204 2.347 1,200,313 2.2636 -2.45%
2016-02-23 0 2.450 2.450 2.470 2.420 2.560 613,000 1,515,402 2.4721 2.328 2.328 2.347 2.299 2.432 645,148 2.3489 -0.81%
2016-02-22 0 2.470 2.470 2.480 2.380 2.580 1,075,500 2,661,770 2.4749 2.347 2.347 2.356 2.261 2.451 1,131,904 2.3516 3.78%
2016-02-19 0 2.380 2.380 2.400 2.300 2.420 641,416 1,532,765 2.3897 2.261 2.261 2.280 2.185 2.299 675,055 2.2706 2.15%
2016-02-18 0 2.330 2.310 2.340 2.280 2.360 1,191,500 2,777,050 2.3307 2.214 2.195 2.223 2.166 2.242 1,253,987 2.2146 4.48%
2016-02-17 0 2.230 2.230 2.270 2.220 2.340 306,500 690,592 2.2532 2.119 2.119 2.157 2.109 2.223 322,574 2.1409 -1.76%
2016-02-16 0 2.270 2.260 2.270 2.210 2.390 822,500 1,882,085 2.2882 2.157 2.147 2.157 2.100 2.271 865,635 2.1742 4.61%
2016-02-15 0 2.170 2.160 2.190 2.090 2.220 867,000 1,874,745 2.1623 2.062 2.052 2.081 1.986 2.109 912,469 2.0546 6.37%
2016-02-12 0 2.040 2.040 2.070 2.040 2.160 1,042,000 2,186,700 2.0986 1.938 1.938 1.967 1.938 2.052 1,096,647 1.9940 -5.12%
2016-02-11 0 2.150 2.160 2.170 2.140 2.240 956,000 2,080,765 2.1765 2.043 2.052 2.062 2.033 2.128 1,006,137 2.0681 -7.33%
2016-02-05 0 2.320 2.300 2.320 2.300 2.370 306,500 710,910 2.3194 2.204 2.185 2.204 2.185 2.252 322,574 2.2039 -1.28%
2016-02-04 0 2.350 2.330 2.350 2.270 2.380 756,000 1,748,520 2.3129 2.233 2.214 2.233 2.157 2.261 795,648 2.1976 3.52%
2016-02-03 0 2.270 2.260 2.290 2.230 2.300 383,500 869,020 2.2660 2.157 2.147 2.176 2.119 2.185 403,612 2.1531 -4.22%
2016-02-02 0 2.370 2.360 2.380 2.350 2.390 260,500 616,800 2.3678 2.252 2.242 2.261 2.233 2.271 274,162 2.2498 2.16%
2016-02-01 0 2.320 2.310 2.330 2.300 2.380 503,500 1,181,170 2.3459 2.204 2.195 2.214 2.185 2.261 529,906 2.2290 0.43%
2016-01-29 0 2.310 2.310 2.330 2.180 2.340 443,000 1,006,992 2.2731 2.195 2.195 2.214 2.071 2.223 466,233 2.1598 5.96%
2016-01-28 0 2.180 2.190 2.200 2.150 2.240 531,000 1,167,885 2.1994 2.071 2.081 2.090 2.043 2.128 558,848 2.0898 -1.80%
2016-01-27 0 2.220 2.210 2.230 2.170 2.300 590,000 1,303,405 2.2092 2.109 2.100 2.119 2.062 2.185 620,942 2.0991 3.74%
2016-01-26 0 2.140 2.140 2.180 2.140 2.260 2,354,000 5,167,295 2.1951 2.033 2.033 2.071 2.033 2.147 2,477,454 2.0857 -6.55%
2016-01-25 0 2.290 2.260 2.300 2.240 2.460 1,871,500 4,421,020 2.3623 2.176 2.147 2.185 2.128 2.337 1,969,650 2.2446 -1.29%
2016-01-22 0 2.320 2.310 2.350 2.210 2.390 2,960,000 6,753,990 2.2818 2.204 2.195 2.233 2.100 2.271 3,115,235 2.1681 4.50%
2016-01-21 0 2.220 2.250 2.280 2.210 2.510 1,032,000 2,419,130 2.3441 2.109 2.138 2.166 2.100 2.385 1,086,123 2.2273 -7.50%
2016-01-20 0 2.400 2.370 2.400 2.260 2.550 1,542,000 3,721,142 2.4132 2.280 2.252 2.280 2.147 2.423 1,622,869 2.2929 -8.05%
2016-01-19 0 2.610 2.600 2.610 2.440 2.610 1,702,000 4,334,045 2.5464 2.480 2.470 2.480 2.318 2.480 1,791,260 2.4196 5.24%
2016-01-18 0 2.480 2.470 2.480 2.430 2.600 2,003,500 5,027,450 2.5093 2.356 2.347 2.356 2.309 2.470 2,108,572 2.3843 -6.06%
2016-01-15 0 2.640 2.630 2.650 2.620 2.800 1,049,500 2,826,140 2.6928 2.508 2.499 2.518 2.489 2.660 1,104,540 2.5587 -4.00%
2016-01-14 0 2.750 2.730 2.750 2.590 2.800 1,923,000 5,167,460 2.6872 2.613 2.594 2.613 2.461 2.660 2,023,850 2.5533 1.85%
2016-01-13 0 2.700 2.680 2.700 2.660 2.830 1,523,500 4,183,405 2.7459 2.565 2.546 2.565 2.527 2.689 1,603,399 2.6091 0.37%
2016-01-12 0 2.690 2.690 2.710 2.680 2.870 1,186,500 3,283,960 2.7678 2.556 2.556 2.575 2.546 2.727 1,248,725 2.6298 -2.54%
2016-01-11 0 2.760 2.760 2.770 2.760 3.030 3,435,000 9,826,695 2.8608 2.622 2.622 2.632 2.622 2.879 3,615,146 2.7182 -9.80%
2016-01-08 0 3.060 3.050 3.080 3.000 3.120 1,207,500 3,713,655 3.0755 2.908 2.898 2.927 2.851 2.965 1,270,827 2.9222 0.66%
2016-01-07 0 3.040 3.040 3.050 2.950 3.270 1,905,000 5,855,752 3.0739 2.889 2.889 2.898 2.803 3.107 2,004,906 2.9207 -8.71%
2016-01-06 0 3.330 3.330 3.340 3.200 3.360 1,308,500 4,276,922 3.2686 3.164 3.164 3.174 3.041 3.193 1,377,123 3.1057 4.06%
2016-01-05 0 3.200 3.180 3.220 3.120 3.260 1,493,000 4,758,705 3.1873 3.041 3.022 3.060 2.965 3.098 1,571,299 3.0285 0.00%
2016-01-04 0 3.200 3.190 3.200 3.120 3.390 2,172,000 7,002,927 3.2242 3.041 3.031 3.041 2.965 3.221 2,285,909 3.0635 -6.71%
2015-12-31 0 3.430 3.420 3.440 3.310 3.450 294,000 995,195 3.3850 3.259 3.250 3.269 3.145 3.278 309,419 3.2163 1.78%
2015-12-30 0 3.370 3.370 3.390 3.300 3.390 401,500 1,343,715 3.3467 3.202 3.202 3.221 3.136 3.221 422,556 3.1800 -0.59%
2015-12-29 0 3.390 3.380 3.390 3.360 3.430 309,000 1,047,172 3.3889 3.221 3.212 3.221 3.193 3.259 325,205 3.2200 -1.17%
2015-12-28 0 3.430 3.380 3.430 3.380 3.500 696,000 2,380,990 3.4210 3.259 3.212 3.259 3.212 3.326 732,501 3.2505 -1.72%
2015-12-24 0 3.490 3.490 3.530 3.460 3.530 160,500 562,445 3.5043 3.316 3.316 3.354 3.288 3.354 168,917 3.3297 0.00%
2015-12-23 0 3.490 3.480 3.500 3.400 3.510 1,154,000 4,007,567 3.4728 3.316 3.307 3.326 3.231 3.335 1,214,521 3.2997 2.35%
2015-12-22 0 3.410 3.400 3.410 3.350 3.410 421,000 1,423,370 3.3809 3.240 3.231 3.240 3.183 3.240 443,079 3.2125 1.49%
2015-12-21 0 3.360 3.360 3.370 3.200 3.380 1,912,000 6,327,745 3.3095 3.193 3.193 3.202 3.041 3.212 2,012,274 3.1446 1.51%
2015-12-18 0 3.310 3.280 3.310 3.210 3.340 856,500 2,804,710 3.2746 3.145 3.117 3.145 3.050 3.174 901,419 3.1114 -2.65%
2015-12-17 0 3.400 3.390 3.410 3.360 3.500 1,016,000 3,464,435 3.4099 3.231 3.221 3.240 3.193 3.326 1,069,283 3.2400 2.10%
2015-12-16 0 3.330 3.320 3.330 3.270 3.400 846,000 2,836,240 3.3525 3.164 3.155 3.164 3.107 3.231 890,368 3.1855 2.78%
2015-12-15 0 3.240 3.220 3.240 3.200 3.350 1,375,000 4,513,000 3.2822 3.079 3.060 3.079 3.041 3.183 1,447,111 3.1186 -0.61%
2015-12-14 0 3.260 3.240 3.260 3.130 3.300 842,500 2,694,610 3.1984 3.098 3.079 3.098 2.974 3.136 886,684 3.0390 2.19%
2015-12-11 0 3.190 3.180 3.190 3.120 3.380 2,400,000 7,677,725 3.1991 3.031 3.022 3.031 2.965 3.212 2,525,866 3.0396 -3.92%
2015-12-10 0 3.320 3.320 3.340 3.300 3.490 1,845,500 6,201,840 3.3605 3.155 3.155 3.174 3.136 3.316 1,942,286 3.1931 -4.05%
2015-12-09 0 3.460 3.450 3.460 3.400 3.490 712,000 2,459,220 3.4540 3.288 3.278 3.288 3.231 3.316 749,340 3.2818 0.58%
2015-12-08 0 3.440 3.430 3.440 3.360 3.530 1,867,500 6,398,797 3.4264 3.269 3.259 3.269 3.193 3.354 1,965,440 3.2557 -2.55%
2015-12-07 0 3.530 3.510 3.530 3.510 3.660 1,637,500 5,853,840 3.5749 3.354 3.335 3.354 3.335 3.478 1,723,378 3.3967 -3.02%
2015-12-04 0 3.640 3.630 3.650 3.630 3.700 1,653,500 6,045,110 3.6559 3.459 3.449 3.468 3.449 3.516 1,740,217 3.4738 -2.67%
2015-12-03 0 3.740 3.720 3.740 3.700 3.800 1,637,000 6,127,395 3.7431 3.554 3.535 3.554 3.516 3.611 1,722,851 3.5565 -1.32%
2015-12-02 0 3.790 3.770 3.780 3.710 3.850 1,434,500 5,395,935 3.7615 3.601 3.582 3.592 3.525 3.658 1,509,731 3.5741 0.00%
2015-12-01 0 3.790 3.770 3.790 3.720 3.810 1,723,000 6,493,820 3.7689 3.601 3.582 3.601 3.535 3.620 1,813,362 3.5811 0.80%
2015-11-30 0 3.760 3.740 3.760 3.630 3.760 2,806,000 10,355,155 3.6904 3.573 3.554 3.573 3.449 3.573 2,953,159 3.5065 0.80%
2015-11-27 0 3.730 3.720 3.730 3.710 3.940 2,920,000 11,013,125 3.7716 3.544 3.535 3.544 3.525 3.744 3,073,138 3.5837 -3.87%
2015-11-26 0 3.880 3.870 3.890 3.880 4.080 2,687,500 10,676,555 3.9727 3.687 3.677 3.696 3.687 3.877 2,828,444 3.7747 -2.76%
2015-11-25 0 3.990 3.960 3.990 3.880 4.050 2,824,500 11,300,310 4.0008 3.791 3.763 3.791 3.687 3.848 2,972,629 3.8015 0.00%
2015-11-24 0 3.990 3.980 3.990 3.870 4.000 2,617,000 10,265,490 3.9226 3.791 3.782 3.791 3.677 3.801 2,754,247 3.7271 0.50%
2015-11-23 0 3.970 3.950 3.970 3.780 4.080 7,349,500 29,248,170 3.9796 3.772 3.753 3.772 3.592 3.877 7,734,940 3.7813 3.39%
2015-11-20 0 3.840 3.840 3.850 3.750 3.850 3,081,500 11,727,725 3.8058 3.649 3.649 3.658 3.563 3.658 3,243,107 3.6162 1.32%
2015-11-19 0 3.790 3.760 3.790 3.680 3.800 1,805,500 6,751,250 3.7393 3.601 3.573 3.601 3.497 3.611 1,900,188 3.5529 2.71%
2015-11-18 0 3.690 3.680 3.700 3.650 3.890 2,332,000 8,694,150 3.7282 3.506 3.497 3.516 3.468 3.696 2,454,300 3.5424 -3.66%
2015-11-17 0 3.830 3.800 3.830 3.780 3.870 725,000 2,768,645 3.8188 3.639 3.611 3.639 3.592 3.677 763,022 3.6285 1.86%
2015-11-16 0 3.760 3.750 3.760 3.650 3.860 15,828,253 57,727,713 3.6471 3.573 3.563 3.573 3.468 3.668 16,658,355 3.4654 -1.83%
2015-11-13 0 3.830 3.810 3.830 3.770 3.830 1,014,500 3,858,946 3.8038 3.639 3.620 3.639 3.582 3.639 1,067,705 3.6142 0.26%
2015-11-12 0 3.820 3.820 3.840 3.750 3.860 1,803,000 6,881,030 3.8164 3.630 3.630 3.649 3.563 3.668 1,897,557 3.6263 0.26%
2015-11-11 0 3.810 3.800 3.810 3.760 3.850 1,304,500 4,947,030 3.7923 3.620 3.611 3.620 3.573 3.658 1,372,914 3.6033 0.00%
2015-11-10 0 3.810 3.800 3.810 3.810 3.920 1,127,500 4,340,570 3.8497 3.620 3.611 3.620 3.620 3.725 1,186,631 3.6579 -2.06%
2015-11-09 0 3.890 3.890 3.910 3.890 4.050 1,781,000 7,088,250 3.9799 3.696 3.696 3.715 3.696 3.848 1,874,403 3.7816 -2.26%
2015-11-06 0 3.980 3.970 3.980 3.900 4.020 1,966,500 7,841,100 3.9873 3.782 3.772 3.782 3.706 3.820 2,069,632 3.7886 0.76%
2015-11-05 0 3.950 3.930 3.960 3.860 4.000 1,526,000 6,005,165 3.9352 3.753 3.734 3.763 3.668 3.801 1,606,030 3.7391 1.80%
2015-11-04 0 3.880 3.860 3.880 3.740 3.990 3,861,000 14,987,116 3.8817 3.687 3.668 3.687 3.554 3.791 4,063,488 3.6882 5.43%
2015-11-03 0 3.680 3.680 3.690 3.630 3.780 1,029,500 3,822,907 3.7134 3.497 3.497 3.506 3.449 3.592 1,083,491 3.5283 0.27%
2015-11-02 0 3.670 3.670 3.690 3.650 3.840 1,251,000 4,661,710 3.7264 3.487 3.487 3.506 3.468 3.649 1,316,608 3.5407 -4.92%
2015-10-30 0 3.860 3.830 3.860 3.750 3.880 845,000 3,239,610 3.8339 3.668 3.639 3.668 3.563 3.687 889,315 3.6428 0.52%
2015-10-29 0 3.840 3.810 3.850 3.790 3.880 1,073,500 4,121,550 3.8394 3.649 3.620 3.658 3.601 3.687 1,129,799 3.6480 0.79%
2015-10-28 0 3.810 3.810 3.830 3.800 4.000 1,491,010 5,779,334 3.8761 3.620 3.620 3.639 3.611 3.801 1,569,205 3.6830 -4.03%
2015-10-27 0 3.970 3.970 3.980 3.900 4.010 1,399,500 5,527,337 3.9495 3.772 3.772 3.782 3.706 3.810 1,472,896 3.7527 -1.98%
2015-10-26 0 4.050 4.040 4.070 4.000 4.270 1,399,000 5,763,472 4.1197 3.848 3.839 3.867 3.801 4.057 1,472,370 3.9144 -1.46%
2015-10-23 0 4.110 4.080 4.110 4.010 4.120 1,822,000 7,395,305 4.0589 3.905 3.877 3.905 3.810 3.915 1,917,554 3.8566 4.05%
2015-10-22 0 3.950 3.950 3.960 3.830 4.000 1,747,500 6,864,145 3.9280 3.753 3.753 3.763 3.639 3.801 1,839,147 3.7322 -0.75%
2015-10-20 0 3.980 3.980 3.990 3.860 3.980 1,259,000 4,931,110 3.9167 3.782 3.782 3.791 3.668 3.782 1,325,027 3.7215 0.00%
2015-10-19 0 3.980 3.980 3.990 3.920 4.080 1,412,500 5,649,475 3.9996 3.782 3.782 3.791 3.725 3.877 1,486,578 3.8003 -1.00%
2015-10-16 0 4.020 4.020 4.030 3.940 4.150 2,627,500 10,640,425 4.0496 3.820 3.820 3.829 3.744 3.943 2,765,298 3.8478 1.01%
2015-10-15 0 3.980 3.980 4.000 3.750 4.000 3,233,000 12,616,655 3.9025 3.782 3.782 3.801 3.563 3.801 3,402,553 3.7080 6.70%
2015-10-14 0 3.730 3.720 3.750 3.690 3.810 1,411,000 5,282,130 3.7435 3.544 3.535 3.563 3.506 3.620 1,484,999 3.5570 -2.36%
2015-10-13 0 3.820 3.820 3.830 3.820 3.890 695,500 2,672,920 3.8432 3.630 3.630 3.639 3.630 3.696 731,975 3.6517 -1.04%
2015-10-12 0 3.860 3.860 3.880 3.720 3.940 2,965,500 11,436,065 3.8564 3.668 3.668 3.687 3.535 3.744 3,121,024 3.6642 4.61%
2015-10-09 0 3.690 3.680 3.700 3.680 3.830 1,963,000 7,357,285 3.7480 3.506 3.497 3.516 3.497 3.639 2,065,948 3.5612 0.27%
2015-10-08 0 3.680 3.680 3.700 3.630 3.870 3,053,500 11,389,895 3.7301 3.497 3.497 3.516 3.449 3.677 3,213,639 3.5442 -2.13%
2015-10-07 0 3.760 3.750 3.770 3.470 3.800 2,582,500 9,495,575 3.6769 3.573 3.563 3.582 3.297 3.611 2,717,938 3.4937 9.30%
2015-10-06 0 3.440 3.430 3.470 3.430 3.600 957,000 3,324,335 3.4737 3.269 3.259 3.297 3.259 3.421 1,007,189 3.3006 -2.27%
2015-10-05 0 3.520 3.520 3.540 3.500 3.690 1,051,000 3,762,400 3.5798 3.345 3.345 3.364 3.326 3.506 1,106,119 3.4014 -1.12%
2015-10-02 0 3.560 3.560 3.570 3.410 3.580 1,311,000 4,592,445 3.5030 3.383 3.383 3.392 3.240 3.402 1,379,755 3.3285 4.71%
2015-09-30 0 3.400 3.390 3.400 3.360 3.460 671,500 2,278,935 3.3938 3.231 3.221 3.231 3.193 3.288 706,716 3.2247 0.89%
2015-09-29 0 3.370 3.360 3.370 3.330 3.500 2,251,000 7,621,230 3.3857 3.202 3.193 3.202 3.164 3.326 2,369,052 3.2170 -5.07%
2015-09-25 0 3.550 3.550 3.560 3.430 3.620 1,177,500 4,122,995 3.5015 3.373 3.373 3.383 3.259 3.440 1,239,253 3.3270 -0.56%
2015-09-24 0 3.570 3.560 3.600 3.470 3.630 945,000 3,368,970 3.5650 3.392 3.383 3.421 3.297 3.449 994,560 3.3874 0.28%
2015-09-23 0 3.560 3.550 3.560 3.460 3.670 2,127,000 7,524,760 3.5377 3.383 3.373 3.383 3.288 3.487 2,238,549 3.3614 -3.00%
2015-09-22 0 3.670 3.660 3.670 3.610 3.800 1,686,500 6,250,810 3.7064 3.487 3.478 3.487 3.430 3.611 1,774,947 3.5217 -2.39%
2015-09-21 0 3.760 3.760 3.770 3.590 3.770 2,832,000 10,414,650 3.6775 3.573 3.573 3.582 3.411 3.582 2,980,522 3.4942 0.80%
2015-09-18 0 3.730 3.720 3.730 3.380 3.750 4,466,000 16,322,730 3.6549 3.544 3.535 3.544 3.212 3.563 4,700,216 3.4728 10.36%
2015-09-17 0 3.380 3.380 3.420 3.360 3.580 1,686,500 5,904,262 3.5009 3.212 3.212 3.250 3.193 3.402 1,774,947 3.3264 -1.46%
2015-09-16 0 3.430 3.430 3.440 3.230 3.490 2,465,500 8,263,957 3.3518 3.259 3.259 3.269 3.069 3.316 2,594,802 3.1848 6.19%
2015-09-15 0 3.230 3.220 3.230 3.200 3.400 1,252,000 4,077,260 3.2566 3.069 3.060 3.069 3.041 3.231 1,317,660 3.0943 -2.42%
2015-09-14 0 3.310 3.300 3.310 3.300 3.560 2,453,000 8,290,230 3.3796 3.145 3.136 3.145 3.136 3.383 2,581,646 3.2112 -5.70%
2015-09-11 0 3.510 3.520 3.540 3.510 3.690 1,878,500 6,746,175 3.5913 3.335 3.345 3.364 3.335 3.506 1,977,017 3.4123 -0.85%
2015-09-10 0 3.540 3.540 3.560 3.320 3.620 3,519,500 12,313,185 3.4986 3.364 3.364 3.383 3.155 3.440 3,704,078 3.3242 2.91%
2015-09-09 0 3.440 3.420 3.460 3.350 3.520 3,276,000 11,269,025 3.4399 3.269 3.250 3.288 3.183 3.345 3,447,808 3.2685 2.99%
2015-09-08 0 3.340 3.320 3.350 3.000 3.350 2,538,000 8,024,480 3.1617 3.174 3.155 3.183 2.851 3.183 2,671,104 3.0042 9.87%
2015-09-07 0 3.040 3.000 3.040 2.930 3.110 1,345,000 4,070,377 3.0263 2.889 2.851 2.889 2.784 2.955 1,415,538 2.8755 -0.33%
2015-09-04 0 3.050 3.030 3.050 2.890 3.140 2,808,000 8,364,610 2.9788 2.898 2.879 2.898 2.746 2.984 2,955,264 2.8304 -1.93%
2015-09-02 0 3.110 3.100 3.110 3.000 3.280 2,869,500 9,056,995 3.1563 2.955 2.946 2.955 2.851 3.117 3,019,989 2.9990 -2.81%
2015-09-01 0 3.200 3.210 3.230 3.190 3.450 1,869,000 6,106,200 3.2671 3.041 3.050 3.069 3.031 3.278 1,967,018 3.1043 -3.61%
2015-08-31 0 3.320 3.320 3.340 3.300 3.460 1,436,000 4,821,375 3.3575 3.155 3.155 3.174 3.136 3.288 1,511,310 3.1902 -4.05%
2015-08-28 0 3.460 3.450 3.470 3.440 3.590 2,411,000 8,423,365 3.4937 3.288 3.278 3.297 3.269 3.411 2,537,443 3.3196 0.58%
2015-08-27 0 3.440 3.440 3.490 3.260 3.510 9,511,500 31,918,595 3.3558 3.269 3.269 3.316 3.098 3.335 10,010,324 3.1886 7.17%
2015-08-26 0 3.210 3.210 3.250 3.120 3.590 6,332,500 20,839,260 3.2908 3.050 3.050 3.088 2.965 3.411 6,664,604 3.1269 -1.23%
2015-08-25 0 3.250 3.250 3.260 3.100 3.450 8,311,500 27,077,670 3.2579 3.088 3.088 3.098 2.946 3.278 8,747,391 3.0955 2.52%
2015-08-24 0 3.170 3.180 3.220 3.120 3.650 6,626,500 22,222,585 3.3536 3.012 3.022 3.060 2.965 3.468 6,974,022 3.1865 -16.36%
2015-08-21 0 3.790 3.770 3.790 3.500 3.830 4,079,500 15,011,980 3.6799 3.601 3.582 3.601 3.326 3.639 4,293,447 3.4965 1.07%
2015-08-20 0 3.750 3.750 3.760 3.720 4.070 5,189,500 20,042,065 3.8620 3.563 3.563 3.573 3.535 3.867 5,461,660 3.6696 -7.18%
2015-08-19 0 4.040 4.040 4.050 3.880 4.110 3,361,500 13,448,105 4.0006 3.839 3.839 3.848 3.687 3.905 3,537,792 3.8013 -0.25%
2015-08-18 0 4.050 4.030 4.040 4.020 4.250 8,498,000 35,255,600 4.1487 3.848 3.829 3.839 3.820 4.038 8,943,672 3.9420 -2.41%
2015-08-17 0 4.150 4.150 4.160 4.130 4.340 12,541,500 52,678,040 4.2003 3.943 3.943 3.953 3.924 4.124 13,199,231 3.9910 0.73%
2015-08-14 0 4.120 4.080 4.100 4.060 4.200 2,307,500 9,474,512 4.1060 3.915 3.877 3.896 3.858 3.991 2,428,515 3.9014 -3.51%
2015-08-13 0 4.270 4.260 4.270 3.840 4.330 8,638,500 34,738,770 4.0214 4.057 4.048 4.057 3.649 4.114 9,091,541 3.8210 5.43%
2015-08-12 0 4.050 4.000 4.040 3.950 4.220 3,217,500 12,945,415 4.0234 3.848 3.801 3.839 3.753 4.010 3,386,240 3.8229 -5.37%
2015-08-11 0 4.280 4.160 4.290 3.960 4.330 3,184,500 13,250,800 4.1610 4.067 3.953 4.076 3.763 4.114 3,351,509 3.9537 1.18%
2015-08-10 0 4.230 4.100 4.240 3.920 4.230 3,408,500 13,942,335 4.0905 4.019 3.896 4.029 3.725 4.019 3,587,257 3.8866 6.02%
2015-08-07 0 3.990 3.960 3.990 3.900 4.080 2,793,500 11,166,410 3.9973 3.791 3.763 3.791 3.706 3.877 2,940,003 3.7981 0.25%
2015-08-06 0 3.980 3.920 3.980 3.910 4.090 1,377,000 5,467,745 3.9708 3.782 3.725 3.782 3.715 3.886 1,449,216 3.7729 -0.25%
2015-08-05 0 3.990 3.990 4.000 3.840 4.050 3,950,000 15,702,540 3.9753 3.791 3.791 3.801 3.649 3.848 4,157,155 3.7772 2.57%
2015-08-04 0 3.890 3.860 3.900 3.620 3.970 1,760,500 6,776,000 3.8489 3.696 3.668 3.706 3.440 3.772 1,852,828 3.6571 4.57%
2015-08-03 0 3.720 3.720 3.800 3.580 3.790 1,003,500 3,710,785 3.6978 3.535 3.535 3.611 3.402 3.601 1,056,128 3.5136 -1.85%
2015-07-31 0 3.790 3.750 3.800 3.700 3.930 1,563,000 5,929,070 3.7934 3.601 3.563 3.611 3.516 3.734 1,644,971 3.6044 -0.26%
2015-07-30 0 3.800 3.780 3.800 3.740 3.970 3,094,500 11,887,150 3.8414 3.611 3.592 3.611 3.554 3.772 3,256,789 3.6500 1.60%
2015-07-29 0 3.740 3.720 3.740 3.500 3.800 2,628,500 9,657,465 3.6741 3.554 3.535 3.554 3.326 3.611 2,766,350 3.4910 4.76%
2015-07-28 0 3.570 3.540 3.600 3.280 3.860 4,740,500 17,140,685 3.6158 3.392 3.364 3.421 3.117 3.668 4,989,112 3.4356 1.13%
2015-07-27 0 3.530 3.510 3.540 3.500 4.080 7,686,000 29,071,555 3.7824 3.354 3.335 3.364 3.326 3.877 8,089,087 3.5939 -16.35%
2015-07-24 0 4.220 4.220 4.250 4.070 4.290 4,217,500 17,711,500 4.1995 4.010 4.010 4.038 3.867 4.076 4,438,684 3.9903 -0.24%
2015-07-23 0 4.230 4.230 4.250 4.050 4.240 4,210,500 17,373,895 4.1263 4.019 4.019 4.038 3.848 4.029 4,431,317 3.9207 3.17%
2015-07-22 0 4.100 4.090 4.100 4.050 4.300 3,467,500 14,240,075 4.1067 3.896 3.886 3.896 3.848 4.086 3,649,351 3.9021 -4.43%
2015-07-21 0 4.290 4.260 4.300 4.200 4.390 4,457,000 19,055,580 4.2754 4.076 4.048 4.086 3.991 4.171 4,690,744 4.0624 -1.38%
2015-07-20 0 4.350 4.300 4.350 4.080 4.500 26,799,000 108,571,575 4.0513 4.133 4.086 4.133 3.877 4.276 28,204,456 3.8494 0.69%
2015-07-17 0 4.320 4.400 4.410 4.120 4.510 7,002,500 30,361,435 4.3358 4.105 4.181 4.190 3.915 4.285 7,369,742 4.1197 6.14%
2015-07-16 0 4.070 4.070 4.080 3.830 4.180 4,915,000 19,821,390 4.0328 3.867 3.867 3.877 3.639 3.972 5,172,764 3.8319 0.49%
2015-07-15 0 4.050 4.000 4.050 3.900 4.480 6,342,000 26,019,950 4.1028 3.848 3.801 3.848 3.706 4.257 6,674,602 3.8984 -7.74%
2015-07-14 0 4.390 4.340 4.390 4.260 4.700 5,820,000 25,922,210 4.4540 4.171 4.124 4.171 4.048 4.466 6,125,226 4.2320 -2.23%
2015-07-13 0 4.490 4.470 4.500 3.920 4.580 5,477,000 23,310,750 4.2561 4.266 4.247 4.276 3.725 4.352 5,764,238 4.0440 9.08%
2015-07-10 0 4.140 4.130 4.140 3.900 4.450 11,063,000 45,745,430 4.1350 3.911 3.902 3.911 3.685 4.204 11,709,944 3.9065 4.02%
2015-07-09 0 3.980 3.990 4.000 2.680 4.050 15,589,500 56,179,950 3.6037 3.760 3.770 3.779 2.532 3.826 16,501,146 3.4046 41.13%
2015-07-08 0 2.820 2.790 2.840 2.640 3.290 19,333,500 55,651,145 2.8785 2.664 2.636 2.683 2.494 3.108 20,464,088 2.7195 -17.06%
2015-07-07 0 3.400 3.360 3.440 3.200 4.180 7,719,500 28,135,115 3.6447 3.212 3.174 3.250 3.023 3.949 8,170,922 3.4433 -14.57%
2015-07-06 0 3.980 4.000 4.050 3.400 5.140 9,440,000 37,375,757 3.9593 3.760 3.779 3.826 3.212 4.856 9,992,034 3.7406 -18.78%
2015-07-03 0 4.900 4.730 4.930 4.700 5.210 4,269,000 20,841,535 4.8821 4.629 4.469 4.658 4.440 4.922 4,518,643 4.6123 -6.67%
2015-07-02 0 5.250 5.250 5.330 4.910 5.380 2,735,000 14,096,980 5.1543 4.960 4.960 5.036 4.639 5.083 2,894,938 4.8695 -1.87%
2015-06-30 0 5.350 5.340 5.390 4.840 5.510 2,569,000 13,328,375 5.1882 5.054 5.045 5.092 4.573 5.206 2,719,230 4.9015 0.94%
2015-06-29 0 5.300 5.270 5.330 4.810 5.740 4,493,500 23,271,960 5.1790 5.007 4.979 5.036 4.544 5.423 4,756,272 4.8929 -4.85%
2015-06-26 0 5.570 5.560 5.570 5.500 5.860 2,305,000 13,016,790 5.6472 5.262 5.253 5.262 5.196 5.536 2,439,792 5.3352 -4.46%
2015-06-25 0 5.830 5.800 5.880 5.720 5.930 1,160,000 6,784,655 5.8488 5.508 5.480 5.555 5.404 5.602 1,227,835 5.5257 -1.19%
2015-06-24 0 5.900 5.890 5.900 5.780 5.970 1,230,500 7,266,675 5.9055 5.574 5.565 5.574 5.461 5.640 1,302,457 5.5792 1.03%
2015-06-23 0 5.840 5.830 5.840 5.520 5.960 2,361,000 13,755,210 5.8260 5.517 5.508 5.517 5.215 5.631 2,499,067 5.5041 -1.35%
2015-06-22 0 5.920 5.920 5.960 5.620 6.250 3,341,500 19,710,680 5.8988 5.593 5.593 5.631 5.310 5.905 3,536,905 5.5729 -3.27%
2015-06-19 0 6.120 6.080 6.140 6.080 6.230 1,860,000 11,466,720 6.1649 5.782 5.744 5.801 5.744 5.886 1,968,769 5.8243 -1.61%
2015-06-18 0 6.220 6.220 6.230 6.100 6.430 1,609,000 10,017,715 6.2261 5.876 5.876 5.886 5.763 6.075 1,703,091 5.8821 -1.27%
2015-06-17 0 6.300 6.240 6.310 6.000 6.300 1,323,500 8,171,065 6.1738 5.952 5.895 5.961 5.669 5.952 1,400,896 5.8327 2.77%
2015-06-16 0 6.130 6.130 6.200 5.990 6.280 4,268,500 25,789,140 6.0417 5.791 5.791 5.857 5.659 5.933 4,518,114 5.7079 -3.16%
2015-06-15 0 6.330 6.300 6.330 6.330 6.630 2,082,000 13,446,025 6.4582 5.980 5.952 5.980 5.980 6.264 2,203,752 6.1014 -4.09%
2015-06-12 0 6.600 6.520 6.630 6.160 6.680 2,157,500 13,820,430 6.4058 6.235 6.160 6.264 5.820 6.311 2,283,667 6.0519 6.62%
2015-06-11 0 6.190 6.180 6.210 6.120 6.330 964,060 5,971,473 6.1941 5.848 5.839 5.867 5.782 5.980 1,020,436 5.8519 -0.16%
2015-06-10 0 6.200 6.180 6.240 6.020 6.380 4,560,000 28,303,960 6.2070 5.857 5.839 5.895 5.687 6.028 4,826,661 5.8641 2.99%
2015-06-09 0 6.020 5.980 6.030 5.810 6.490 9,193,000 55,029,670 5.9860 5.687 5.650 5.697 5.489 6.131 9,730,590 5.6553 -6.81%
2015-06-08 0 6.460 6.460 6.510 6.020 6.890 11,368,000 71,609,140 6.2992 6.103 6.103 6.150 5.687 6.509 12,032,780 5.9512 -5.83%
2015-06-05 0 6.860 6.850 6.860 6.820 6.980 2,324,000 16,004,020 6.8864 6.481 6.472 6.481 6.443 6.594 2,459,903 6.5060 -2.28%
2015-06-04 0 7.020 7.020 7.030 6.670 7.100 4,696,000 31,902,760 6.7936 6.632 6.632 6.642 6.301 6.708 4,970,614 6.4183 1.15%
2015-06-03 0 6.940 6.930 6.940 6.900 7.190 3,089,000 21,601,950 6.9932 6.557 6.547 6.557 6.519 6.793 3,269,639 6.6068 -1.98%
2015-06-02 0 7.080 7.080 7.100 6.900 7.160 2,202,000 15,507,000 7.0422 6.689 6.689 6.708 6.519 6.764 2,330,769 6.6532 -0.98%
2015-06-01 0 7.150 7.110 7.150 6.500 7.250 4,380,000 30,108,520 6.8741 6.755 6.717 6.755 6.141 6.849 4,636,134 6.4943 10.00%
2015-05-29 0 6.500 6.500 6.530 6.330 6.560 3,360,000 21,752,400 6.4739 6.141 6.141 6.169 5.980 6.198 3,556,487 6.1163 -0.46%
2015-05-28 0 6.530 6.500 6.520 6.300 6.850 11,032,000 71,808,940 6.5091 6.169 6.141 6.160 5.952 6.472 11,677,131 6.1495 -3.26%
2015-05-27 0 6.750 6.740 6.770 6.590 7.080 5,626,000 38,525,860 6.8478 6.377 6.368 6.396 6.226 6.689 5,954,998 6.4695 -0.15%
2015-05-26 0 6.760 6.730 6.790 6.350 7.100 7,738,000 51,509,100 6.6566 6.387 6.358 6.415 5.999 6.708 8,190,504 6.2889 1.20%
2015-05-22 0 6.680 6.610 6.660 6.200 6.700 6,468,000 41,812,520 6.4645 6.311 6.245 6.292 5.857 6.330 6,846,237 6.1074 7.22%
2015-05-21 0 6.230 6.120 6.190 5.750 6.330 7,386,000 44,673,920 6.0485 5.886 5.782 5.848 5.432 5.980 7,817,920 5.7143 0.81%
2015-05-20 0 6.180 6.120 6.180 5.840 6.790 23,142,000 141,787,380 6.1268 5.839 5.782 5.839 5.517 6.415 24,495,302 5.7883 7.29%
2015-05-19 0 5.760 5.700 5.750 5.070 5.790 14,190,000 77,740,360 5.4785 5.442 5.385 5.432 4.790 5.470 15,019,805 5.1759 13.16%
2015-05-18 0 5.090 5.080 5.100 4.950 5.260 6,311,000 32,020,204 5.0737 4.809 4.799 4.818 4.677 4.969 6,680,056 4.7934 -2.68%
2015-05-15 0 5.230 5.200 5.250 4.840 5.520 9,258,000 47,145,480 5.0924 4.941 4.913 4.960 4.573 5.215 9,799,391 4.8111 1.16%
2015-05-14 0 5.170 5.120 5.150 4.660 5.450 22,948,000 115,780,700 5.0454 4.884 4.837 4.865 4.403 5.149 24,289,957 4.7666 10.00%
2015-05-13 0 4.700 4.700 4.710 4.660 4.840 6,674,000 31,807,440 4.7659 4.440 4.440 4.450 4.403 4.573 7,064,283 4.5026 -0.21%
2015-05-12 0 4.710 4.700 4.720 4.620 4.840 6,065,700 28,334,059 4.6712 4.450 4.440 4.459 4.365 4.573 6,420,411 4.4131 -1.67%
2015-05-11 0 4.790 4.780 4.790 4.510 4.840 7,590,000 35,919,600 4.7325 4.525 4.516 4.525 4.261 4.573 8,033,849 4.4710 4.36%
2015-05-08 0 4.590 4.580 4.590 4.460 4.780 5,610,000 25,914,180 4.6193 4.336 4.327 4.336 4.214 4.516 5,938,063 4.3641 2.91%
2015-05-07 0 4.460 4.460 4.480 4.450 4.660 3,624,000 16,298,560 4.4974 4.214 4.214 4.232 4.204 4.403 3,835,925 4.2489 -4.90%
2015-05-06 0 4.690 4.620 4.690 4.520 4.800 4,102,000 19,087,080 4.6531 4.431 4.365 4.431 4.270 4.535 4,341,878 4.3960 -1.47%
2015-05-05 0 4.760 4.700 4.760 4.450 4.860 10,842,000 50,145,130 4.6251 4.497 4.440 4.497 4.204 4.591 11,476,021 4.3696 -1.86%
2015-05-04 0 4.850 4.830 4.850 4.130 4.920 19,770,000 91,411,916 4.6238 4.582 4.563 4.582 3.902 4.648 20,926,114 4.3683 20.95%
2015-04-30 0 4.010 4.000 4.010 3.900 4.080 2,772,000 11,115,740 4.0100 3.788 3.779 3.788 3.685 3.855 2,934,102 3.7885 0.25%
2015-04-29 0 4.000 4.000 4.020 3.840 4.120 6,682,000 26,365,000 3.9457 3.779 3.779 3.798 3.628 3.892 7,072,751 3.7277 -2.91%
2015-04-28 0 4.120 4.120 4.140 4.120 4.250 2,312,000 9,673,140 4.1839 3.892 3.892 3.911 3.892 4.015 2,447,202 3.9527 -2.83%
2015-04-27 0 4.240 4.220 4.260 4.150 4.450 9,988,000 41,737,020 4.1787 4.006 3.987 4.025 3.921 4.204 10,572,080 3.9479 -1.40%
2015-04-24 0 4.300 4.290 4.310 4.110 4.450 13,318,000 55,899,632 4.1973 4.062 4.053 4.072 3.883 4.204 14,096,813 3.9654 4.88%
2015-04-23 0 4.100 4.100 4.110 4.020 4.330 4,808,000 20,089,500 4.1783 3.873 3.873 3.883 3.798 4.091 5,089,163 3.9475 -3.07%
2015-04-22 0 4.230 4.200 4.230 4.110 4.360 4,144,000 17,569,960 4.2399 3.996 3.968 3.996 3.883 4.119 4,386,334 4.0056 -0.70%
2015-04-21 0 4.260 4.250 4.290 4.230 4.380 3,218,000 13,825,060 4.2962 4.025 4.015 4.053 3.996 4.138 3,406,183 4.0588 1.67%
2015-04-20 0 4.190 4.170 4.200 4.000 4.450 12,405,000 52,390,860 4.2234 3.959 3.940 3.968 3.779 4.204 13,130,422 3.9900 2.95%
2015-04-17 0 4.070 4.040 4.080 3.960 4.220 10,432,000 42,046,660 4.0305 3.845 3.817 3.855 3.741 3.987 11,042,044 3.8079 -0.73%
2015-04-16 0 4.100 4.100 4.120 4.000 4.240 5,626,000 23,230,640 4.1292 3.873 3.873 3.892 3.779 4.006 5,954,998 3.9010 1.23%
2015-04-15 0 4.050 4.020 4.070 3.900 4.300 7,610,000 30,999,980 4.0736 3.826 3.798 3.845 3.685 4.062 8,055,019 3.8485 -4.93%
2015-04-14 0 4.260 4.200 4.300 4.060 4.550 15,890,000 69,020,340 4.3436 4.025 3.968 4.062 3.836 4.299 16,819,218 4.1037 -5.33%
2015-04-13 0 4.500 4.500 4.590 4.300 4.680 18,452,000 83,670,400 4.5345 4.251 4.251 4.336 4.062 4.421 19,531,040 4.2840 -3.02%
2015-04-10 0 4.640 4.650 4.700 4.140 4.700 12,584,000 55,397,440 4.4022 4.384 4.393 4.440 3.911 4.440 13,319,890 4.1590 4.04%
2015-04-09 0 4.460 4.410 4.490 4.000 6.000 24,959,700 113,441,016 4.5450 4.214 4.166 4.242 3.779 5.669 26,419,298 4.2939 11.50%
2015-04-08 0 4.000 3.980 4.000 3.330 4.640 50,124,000 205,446,260 4.0988 3.779 3.760 3.779 3.146 4.384 53,055,161 3.8723 40.85%
2015-04-02 0 2.840 2.820 2.830 2.500 2.900 9,504,000 25,671,060 2.7011 2.683 2.664 2.674 2.362 2.740 10,059,777 2.5519 13.60%
2015-04-01 0 2.500 2.490 2.500 2.450 2.520 2,686,000 6,700,440 2.4946 2.362 2.352 2.362 2.315 2.381 2,843,072 2.3568 -1.96%
2015-03-31 0 2.550 2.470 2.550 2.420 2.550 3,368,000 8,419,160 2.4998 2.409 2.334 2.409 2.286 2.409 3,564,955 2.3616 0.39%
2015-03-30 0 2.540 2.470 2.540 2.440 2.780 5,730,000 14,662,850 2.5590 2.400 2.334 2.400 2.305 2.626 6,065,080 2.4176 0.00%
2015-03-27 0 2.540 2.540 2.600 2.500 2.790 5,480,000 14,310,800 2.6115 2.400 2.400 2.456 2.362 2.636 5,800,460 2.4672 2.83%
2015-03-26 0 2.470 2.470 2.480 2.270 2.550 5,028,000 12,279,760 2.4423 2.334 2.334 2.343 2.145 2.409 5,322,028 2.3073 6.93%
2015-03-25 0 2.310 2.310 2.320 2.080 2.350 2,936,000 6,513,160 2.2184 2.182 2.182 2.192 1.965 2.220 3,107,692 2.0958 8.45%
2015-03-24 0 2.130 2.110 2.120 2.080 2.250 5,202,000 11,157,320 2.1448 2.012 1.993 2.003 1.965 2.126 5,506,204 2.0263 -4.48%
2015-03-23 0 2.230 2.210 2.240 2.170 2.300 4,308,000 9,717,420 2.2557 2.107 2.088 2.116 2.050 2.173 4,559,924 2.1310 4.69%
2015-03-20 0 2.130 2.120 2.130 1.960 2.140 7,968,000 16,121,640 2.0233 2.012 2.003 2.012 1.852 2.022 8,433,954 1.9115 7.04%
2015-03-19 0 1.990 1.980 1.990 1.960 2.020 1,970,500 3,897,095 1.9777 1.880 1.871 1.880 1.852 1.908 2,085,731 1.8685 0.00%
2015-03-18 0 1.990 1.980 1.990 1.980 2.000 1,408,000 2,800,180 1.9888 1.880 1.871 1.880 1.871 1.890 1,490,337 1.8789 0.00%
2015-03-17 0 1.990 1.970 1.990 1.960 2.080 2,130,500 4,305,065 2.0207 1.880 1.861 1.880 1.852 1.965 2,255,088 1.9090 -1.00%
2015-03-16 0 2.010 1.970 2.010 1.960 2.040 2,370,000 4,759,320 2.0082 1.899 1.861 1.899 1.852 1.927 2,508,593 1.8972 -1.95%
2015-03-13 0 2.050 2.020 2.050 2.010 2.140 2,306,000 4,825,560 2.0926 1.937 1.908 1.937 1.899 2.022 2,440,851 1.9770 -2.38%
2015-03-12 0 2.100 2.080 2.100 2.070 2.130 350,000 730,720 2.0878 1.984 1.965 1.984 1.956 2.012 370,467 1.9724 -1.41%
2015-03-11 0 2.130 2.110 2.140 2.050 2.130 426,000 893,220 2.0968 2.012 1.993 2.022 1.937 2.012 450,912 1.9809 -0.93%
2015-03-10 0 2.150 2.120 2.160 2.110 2.290 2,596,000 5,589,660 2.1532 2.031 2.003 2.041 1.993 2.163 2,747,809 2.0342 -1.83%
2015-03-09 0 2.190 2.190 2.200 2.030 2.200 5,166,000 10,864,840 2.1031 2.069 2.069 2.078 1.918 2.078 5,468,098 1.9870 6.83%
2015-03-06 0 2.050 2.040 2.050 2.020 2.080 1,890,000 3,852,880 2.0386 1.937 1.927 1.937 1.908 1.965 2,000,524 1.9259 1.49%
2015-03-05 0 2.020 2.010 2.030 1.990 2.040 1,448,000 2,940,640 2.0308 1.908 1.899 1.918 1.880 1.927 1,532,676 1.9186 0.00%
2015-03-04 0 2.020 2.000 2.030 1.980 2.020 564,000 1,134,900 2.0122 1.908 1.890 1.918 1.871 1.908 596,982 1.9011 1.00%
2015-03-03 0 2.000 2.000 2.020 1.980 2.050 4,460,000 9,063,440 2.0322 1.890 1.890 1.908 1.871 1.937 4,720,813 1.9199 1.01%
2015-03-02 0 1.980 1.980 1.990 1.970 2.010 254,000 505,040 1.9883 1.871 1.871 1.880 1.861 1.899 268,853 1.8785 -1.98%
2015-02-27 0 2.020 2.010 2.020 2.000 2.050 6,046,000 12,241,420 2.0247 1.908 1.899 1.908 1.890 1.937 6,399,559 1.9129 1.51%
2015-02-26 0 1.990 1.970 1.990 1.930 2.010 1,022,000 2,042,260 1.9983 1.880 1.861 1.880 1.823 1.899 1,081,765 1.8879 -0.50%
2015-02-25 0 2.000 1.970 2.010 1.960 2.050 6,690,000 13,502,700 2.0183 1.890 1.861 1.899 1.852 1.937 7,081,219 1.9068 -0.99%
2015-02-24 0 2.020 2.000 2.030 1.990 2.070 846,000 1,698,860 2.0081 1.908 1.890 1.918 1.880 1.956 895,473 1.8972 -1.94%
2015-02-23 0 2.060 2.060 2.100 2.060 2.100 996,000 2,063,580 2.0719 1.946 1.946 1.984 1.946 1.984 1,054,244 1.9574 0.00%
2015-02-18 0 2.060 2.010 2.060 1.970 2.060 3,514,000 7,082,760 2.0156 1.946 1.899 1.946 1.861 1.946 3,719,492 1.9042 5.10%
2015-02-17 0 1.960 1.950 1.970 1.960 2.080 2,090,000 4,223,660 2.0209 1.852 1.842 1.861 1.852 1.965 2,212,219 1.9092 -1.01%
2015-02-16 0 1.980 1.970 1.990 1.970 2.080 1,556,000 3,161,800 2.0320 1.871 1.861 1.880 1.861 1.965 1,646,992 1.9197 -4.35%
2015-02-13 0 2.070 2.040 2.070 2.050 2.180 2,468,000 5,208,000 2.1102 1.956 1.927 1.956 1.937 2.060 2,612,324 1.9936 -4.17%
2015-02-12 0 2.160 2.130 2.170 2.070 2.300 1,838,000 3,951,420 2.1498 2.041 2.012 2.050 1.956 2.173 1,945,483 2.0311 0.00%
2015-02-11 0 2.160 2.160 2.170 2.090 2.200 1,755,000 3,726,550 2.1234 2.041 2.041 2.050 1.975 2.078 1,857,629 2.0061 2.86%
2015-02-10 0 2.100 2.060 2.100 1.970 2.120 1,327,000 2,733,480 2.0599 1.984 1.946 1.984 1.861 2.003 1,404,601 1.9461 5.00%
2015-02-09 0 2.000 1.990 2.040 1.980 2.140 920,000 1,844,660 2.0051 1.890 1.880 1.927 1.871 2.022 973,800 1.8943 0.00%
2015-02-06 0 2.000 2.000 2.070 1.990 2.170 1,982,000 4,086,620 2.0619 1.890 1.890 1.956 1.880 2.050 2,097,904 1.9480 -4.76%
2015-02-05 0 2.100 2.030 2.150 1.980 2.150 630,000 1,297,840 2.0601 1.984 1.918 2.031 1.871 2.031 666,841 1.9463 -0.47%
2015-02-04 0 2.110 2.100 2.150 2.060 2.200 554,000 1,160,100 2.0940 1.993 1.984 2.031 1.946 2.078 586,397 1.9784 1.44%
2015-02-03 0 2.080 2.080 2.100 2.060 2.200 2,316,000 4,950,680 2.1376 1.965 1.965 1.984 1.946 2.078 2,451,435 2.0195 -3.26%
2015-02-02 0 2.150 2.150 2.170 2.080 2.180 1,286,000 2,729,220 2.1223 2.031 2.031 2.050 1.965 2.060 1,361,203 2.0050 2.38%
2015-01-30 0 2.100 2.110 2.140 2.020 2.230 1,218,000 2,569,180 2.1093 1.984 1.993 2.022 1.908 2.107 1,289,226 1.9928 0.00%
2015-01-29 0 2.100 2.060 2.100 2.050 2.100 448,000 930,240 2.0764 1.984 1.946 1.984 1.937 1.984 474,198 1.9617 2.44%
2015-01-28 0 2.050 2.040 2.050 2.040 2.200 630,000 1,308,740 2.0774 1.937 1.927 1.937 1.927 2.078 666,841 1.9626 -4.65%
2015-01-27 0 2.150 2.070 2.180 2.080 2.260 524,000 1,106,180 2.1110 2.031 1.956 2.060 1.965 2.135 554,643 1.9944 -0.46%
2015-01-26 0 2.160 2.110 2.170 2.110 2.190 754,000 1,621,160 2.1501 2.041 1.993 2.050 1.993 2.069 798,093 2.0313 -0.92%
2015-01-23 0 2.180 2.160 2.180 2.100 2.220 1,328,000 2,843,020 2.1408 2.060 2.041 2.060 1.984 2.097 1,405,659 2.0226 0.00%
2015-01-22 0 2.180 2.170 2.190 2.000 2.220 3,720,000 7,982,140 2.1457 2.060 2.050 2.069 1.890 2.097 3,937,539 2.0272 10.66%
2015-01-21 0 1.970 1.970 1.990 1.800 1.990 3,202,000 5,864,480 1.8315 1.861 1.861 1.880 1.701 1.880 3,389,247 1.7303 5.35%
2015-01-20 0 1.870 1.850 1.870 1.700 1.940 3,282,000 5,896,620 1.7967 1.767 1.748 1.767 1.606 1.833 3,473,925 1.6974 -1.06%
2015-01-19 0 1.890 1.780 1.890 1.720 1.900 2,124,000 3,819,800 1.7984 1.786 1.682 1.786 1.625 1.795 2,248,208 1.6990 5.00%
2015-01-16 0 1.800 1.790 1.800 1.780 1.900 1,588,000 2,903,840 1.8286 1.701 1.691 1.701 1.682 1.795 1,680,863 1.7276 -7.22%
2015-01-15 0 1.940 1.910 1.940 1.910 2.020 1,514,000 2,935,060 1.9386 1.833 1.804 1.833 1.804 1.908 1,602,536 1.8315 -3.48%
2015-01-14 0 2.010 2.000 2.010 1.950 2.050 2,022,000 4,038,890 1.9975 1.899 1.890 1.899 1.842 1.937 2,140,243 1.8871 -0.99%
2015-01-13 0 2.030 1.990 2.040 1.960 2.080 2,384,000 4,809,380 2.0174 1.918 1.880 1.927 1.852 1.965 2,523,412 1.9059 0.00%
2015-01-12 0 2.030 2.010 2.040 2.010 2.100 1,180,000 2,392,060 2.0272 1.918 1.899 1.927 1.899 1.984 1,249,004 1.9152 0.50%
2015-01-09 0 2.020 2.020 2.060 2.020 2.120 992,000 2,056,800 2.0734 1.908 1.908 1.946 1.908 2.003 1,050,010 1.9588 -4.72%
2015-01-08 0 2.120 2.080 2.130 2.060 2.170 1,000,000 2,124,900 2.1249 2.003 1.965 2.012 1.946 2.050 1,058,478 2.0075 -1.40%
2015-01-07 0 2.150 2.100 2.170 2.100 2.180 656,000 1,389,220 2.1177 2.031 1.984 2.050 1.984 2.060 694,362 2.0007 0.47%
2015-01-06 0 2.140 2.110 2.150 2.070 2.200 1,224,000 2,659,300 2.1726 2.022 1.993 2.031 1.956 2.078 1,295,577 2.0526 0.94%
2015-01-05 0 2.120 2.120 2.190 2.120 2.240 590,000 1,276,560 2.1637 2.003 2.003 2.069 2.003 2.116 624,502 2.0441 -3.64%
2015-01-02 0 2.200 2.100 2.190 2.080 2.370 1,270,000 2,771,860 2.1826 2.078 1.984 2.069 1.965 2.239 1,344,267 2.0620 -3.08%
2014-12-31 0 2.270 2.270 2.290 2.200 2.350 2,412,000 5,413,480 2.2444 2.145 2.145 2.163 2.078 2.220 2,553,049 2.1204 4.61%
2014-12-30 0 2.170 2.150 2.180 2.090 2.180 4,260,000 9,018,380 2.1170 2.050 2.031 2.060 1.975 2.060 4,509,117 2.0000 3.33%
2014-12-29 0 2.100 2.070 2.100 2.050 2.120 526,000 1,096,440 2.0845 1.984 1.956 1.984 1.937 2.003 556,760 1.9693 1.45%
2014-12-24 0 2.070 2.050 2.070 2.050 2.120 622,000 1,299,080 2.0886 1.956 1.937 1.956 1.937 2.003 658,373 1.9732 0.00%
2014-12-23 0 2.070 2.050 2.070 2.050 2.150 1,348,000 2,796,920 2.0749 1.956 1.937 1.956 1.937 2.031 1,426,829 1.9602 -0.96%
2014-12-22 0 2.090 2.060 2.090 2.050 2.190 2,920,000 6,073,740 2.0800 1.975 1.946 1.975 1.937 2.069 3,090,756 1.9651 0.00%
2014-12-19 0 2.090 2.050 2.090 2.020 2.100 3,090,000 6,389,220 2.0677 1.975 1.937 1.975 1.908 1.984 3,270,698 1.9535 1.46%
2014-12-18 0 2.060 2.010 2.060 2.020 2.150 714,000 1,466,280 2.0536 1.946 1.899 1.946 1.908 2.031 755,753 1.9402 0.98%
2014-12-17 0 2.040 1.960 2.060 1.960 2.160 2,768,000 5,734,840 2.0718 1.927 1.852 1.946 1.852 2.041 2,929,868 1.9574 -0.97%
2014-12-16 0 2.060 2.060 2.100 2.020 2.270 2,108,000 4,382,840 2.0791 1.946 1.946 1.984 1.908 2.145 2,231,272 1.9643 3.52%
2014-12-15 0 1.990 1.960 1.990 1.920 2.100 3,762,000 7,430,520 1.9752 1.880 1.852 1.880 1.814 1.984 3,981,995 1.8660 -5.24%
2014-12-12 0 2.100 2.080 2.180 2.020 2.190 3,278,000 6,871,340 2.0962 1.984 1.965 2.060 1.908 2.069 3,469,692 1.9804 -1.41%
2014-12-11 0 2.130 2.130 2.150 2.120 2.220 1,183,796 2,540,855 2.1464 2.012 2.012 2.031 2.003 2.097 1,253,022 2.0278 -0.93%
2014-12-10 0 2.150 2.120 2.160 2.100 2.230 1,182,000 2,542,440 2.1510 2.031 2.003 2.041 1.984 2.107 1,251,121 2.0321 -1.83%
2014-12-09 0 2.190 2.160 2.200 2.160 2.400 1,672,000 3,782,380 2.2622 2.069 2.041 2.078 2.041 2.267 1,769,776 2.1372 -3.52%
2014-12-08 0 2.270 2.280 2.390 2.250 2.400 726,000 1,676,320 2.3090 2.145 2.154 2.258 2.126 2.267 768,455 2.1814 -1.30%
2014-12-05 0 2.300 2.270 2.300 2.280 2.400 1,038,000 2,398,660 2.3108 2.173 2.145 2.173 2.154 2.267 1,098,700 2.1832 -3.77%
2014-12-04 0 2.390 2.390 2.400 2.310 2.450 1,092,000 2,582,100 2.3646 2.258 2.258 2.267 2.182 2.315 1,155,858 2.2339 -0.42%
2014-12-03 0 2.400 2.390 2.400 2.400 2.570 926,000 2,277,800 2.4598 2.267 2.258 2.267 2.267 2.428 980,151 2.3239 0.42%
2014-12-02 0 2.390 2.380 2.390 2.350 2.480 652,000 1,569,560 2.4073 2.258 2.249 2.258 2.220 2.343 690,128 2.2743 -2.45%
2014-12-01 0 2.450 2.370 2.490 2.380 2.500 1,188,000 2,895,700 2.4375 2.315 2.239 2.352 2.249 2.362 1,257,472 2.3028 -2.00%
2014-11-28 0 2.500 2.490 2.500 2.400 2.570 1,276,000 3,151,720 2.4700 2.362 2.352 2.362 2.267 2.428 1,350,618 2.3335 2.46%
2014-11-27 0 2.440 2.400 2.440 2.320 2.470 2,212,000 5,319,760 2.4050 2.305 2.267 2.305 2.192 2.334 2,341,354 2.2721 -0.41%
2014-11-26 0 2.450 2.390 2.450 2.380 2.580 1,660,000 4,034,900 2.4307 2.315 2.258 2.315 2.249 2.437 1,757,074 2.2964 -5.04%
2014-11-25 0 2.580 2.550 2.580 2.540 2.640 1,250,000 3,217,020 2.5736 2.437 2.409 2.437 2.400 2.494 1,323,098 2.4314 -2.27%
2014-11-24 0 2.640 2.560 2.640 2.550 2.700 762,000 1,986,600 2.6071 2.494 2.419 2.494 2.409 2.551 806,560 2.4631 -1.86%
2014-11-21 0 2.690 2.650 2.690 2.650 2.700 116,000 309,380 2.6671 2.541 2.504 2.541 2.504 2.551 122,783 2.5197 0.00%
2014-11-20 0 2.690 2.630 2.700 2.640 2.770 494,000 1,349,480 2.7317 2.541 2.485 2.551 2.494 2.617 522,888 2.5808 -0.37%
2014-11-19 0 2.700 2.620 2.700 2.600 2.700 904,000 2,379,650 2.6324 2.551 2.475 2.551 2.456 2.551 956,864 2.4869 0.37%
2014-11-18 0 2.690 2.650 2.700 2.650 2.720 808,000 2,165,840 2.6805 2.541 2.504 2.551 2.504 2.570 855,250 2.5324 -0.74%
2014-11-17 0 2.710 2.710 2.720 2.640 2.720 462,000 1,228,720 2.6596 2.560 2.560 2.570 2.494 2.570 489,017 2.5126 0.00%
2014-11-14 0 2.710 2.710 2.740 2.700 2.720 676,000 1,826,160 2.7014 2.560 2.560 2.589 2.551 2.570 715,531 2.5522 -1.45%
2014-11-13 0 2.750 2.700 2.750 2.650 2.750 1,666,000 4,509,740 2.7069 2.598 2.551 2.598 2.504 2.598 1,763,425 2.5574 0.73%
2014-11-12 0 2.730 2.700 2.750 2.670 2.740 458,000 1,239,040 2.7053 2.579 2.551 2.598 2.522 2.589 484,783 2.5559 1.11%
2014-11-11 0 2.700 2.700 2.710 2.680 2.730 334,000 907,660 2.7175 2.551 2.551 2.560 2.532 2.579 353,532 2.5674 0.00%
2014-11-10 0 2.700 2.700 2.710 2.680 2.770 900,000 2,434,540 2.7050 2.551 2.551 2.560 2.532 2.617 952,630 2.5556 -2.88%
2014-11-07 0 2.780 2.730 2.780 2.680 2.780 764,000 2,082,000 2.7251 2.626 2.579 2.626 2.532 2.626 808,677 2.5746 1.46%
2014-11-06 0 2.740 2.720 2.780 2.640 2.780 1,360,000 3,690,340 2.7135 2.589 2.570 2.626 2.494 2.626 1,439,530 2.5636 -0.36%
2014-11-05 0 2.750 2.720 2.800 2.680 2.810 3,470,000 9,635,960 2.7769 2.598 2.570 2.645 2.532 2.655 3,672,919 2.6235 -1.79%
2014-11-04 0 2.800 2.800 2.840 2.770 2.900 626,000 1,774,720 2.8350 2.645 2.645 2.683 2.617 2.740 662,607 2.6784 -3.78%
2014-11-03 0 2.910 2.850 2.910 2.830 2.910 1,104,000 3,196,520 2.8954 2.749 2.693 2.749 2.674 2.749 1,168,560 2.7354 0.69%
2014-10-31 0 2.890 2.890 2.900 2.810 2.920 774,000 2,213,760 2.8602 2.730 2.730 2.740 2.655 2.759 819,262 2.7021 1.05%
2014-10-30 0 2.860 2.860 2.890 2.860 2.970 918,000 2,669,920 2.9084 2.702 2.702 2.730 2.702 2.806 971,683 2.7477 -1.38%
2014-10-29 0 2.900 2.900 2.910 2.880 2.980 940,000 2,752,260 2.9279 2.740 2.740 2.749 2.721 2.815 994,969 2.7662 -1.69%
2014-10-28 0 2.950 2.950 2.960 2.800 2.970 2,864,000 8,314,600 2.9031 2.787 2.787 2.796 2.645 2.806 3,031,482 2.7428 3.51%
2014-10-27 0 2.850 2.820 2.850 2.800 2.920 2,300,000 6,523,120 2.8361 2.693 2.664 2.693 2.645 2.759 2,434,500 2.6794 -3.06%
2014-10-24 0 2.940 2.930 2.950 2.900 2.970 744,000 2,189,400 2.9427 2.778 2.768 2.787 2.740 2.806 787,508 2.7802 -0.34%
2014-10-23 0 2.950 2.950 2.970 2.910 3.100 2,364,000 7,063,320 2.9879 2.787 2.787 2.806 2.749 2.929 2,502,242 2.8228 -2.96%
2014-10-22 0 3.040 3.010 3.030 2.730 3.050 26,815,796 73,138,804 2.7275 2.872 2.844 2.863 2.579 2.881 28,383,935 2.5768 10.95%
2014-10-21 0 2.740 2.690 2.740 2.690 2.740 12,616,000 32,975,260 2.6138 2.589 2.541 2.589 2.541 2.589 13,353,761 2.4694 0.37%
2014-10-20 0 2.730 2.700 2.730 2.590 2.730 3,012,000 8,097,200 2.6883 2.579 2.551 2.579 2.447 2.579 3,188,136 2.5398 3.41%
2014-10-17 0 2.640 2.600 2.650 2.550 2.700 3,194,000 8,436,640 2.6414 2.494 2.456 2.504 2.409 2.551 3,380,779 2.4955 -0.38%
2014-10-16 0 2.650 2.650 2.690 2.590 2.710 3,146,000 8,450,600 2.6861 2.504 2.504 2.541 2.447 2.560 3,329,972 2.5377 -0.38%
2014-10-15 0 2.660 2.640 2.650 2.620 2.700 2,490,000 6,669,060 2.6783 2.513 2.494 2.504 2.475 2.551 2,635,611 2.5304 -1.12%
2014-10-14 0 2.690 2.670 2.690 2.660 2.740 1,204,000 3,238,820 2.6900 2.541 2.522 2.541 2.513 2.589 1,274,408 2.5414 -1.47%
2014-10-13 0 2.730 2.710 2.730 2.620 2.750 1,778,000 4,784,940 2.6912 2.579 2.560 2.579 2.475 2.598 1,881,974 2.5425 -0.73%
2014-10-10 0 2.750 2.710 2.760 2.650 2.770 5,686,000 15,461,260 2.7192 2.598 2.560 2.608 2.504 2.617 6,018,507 2.5690 3.38%
2014-10-09 0 2.660 2.660 2.700 2.660 2.800 5,396,000 14,757,020 2.7348 2.513 2.513 2.551 2.513 2.645 5,711,548 2.5837 -0.75%
2014-10-08 0 2.680 2.670 2.680 2.620 2.720 4,904,000 13,091,420 2.6695 2.532 2.522 2.532 2.475 2.570 5,190,777 2.5221 1.52%
2014-10-07 0 2.640 2.640 2.650 2.500 2.680 3,774,000 9,806,940 2.5986 2.494 2.494 2.504 2.362 2.532 3,994,697 2.4550 3.94%
2014-10-06 0 2.540 2.540 2.560 2.450 2.580 5,118,000 12,949,480 2.5302 2.400 2.400 2.419 2.315 2.437 5,417,291 2.3904 3.67%
2014-10-03 0 2.450 2.450 2.470 2.400 2.490 7,248,000 17,786,760 2.4540 2.315 2.315 2.334 2.267 2.352 7,671,850 2.3184 2.08%
2014-09-30 0 2.400 2.390 2.410 2.260 2.410 10,292,000 24,618,140 2.3920 2.267 2.258 2.277 2.135 2.277 10,893,858 2.2598 3.45%
2014-09-29 0 2.320 2.310 2.350 2.290 2.420 2,148,000 5,008,360 2.3316 2.192 2.182 2.220 2.163 2.286 2,273,611 2.2028 -3.73%
2014-09-26 0 2.410 2.380 2.410 2.310 2.450 5,050,000 12,111,680 2.3984 2.277 2.249 2.277 2.182 2.315 5,345,315 2.2658 0.84%
2014-09-25 0 2.390 2.380 2.390 2.370 2.510 1,876,000 4,586,440 2.4448 2.258 2.249 2.258 2.239 2.371 1,985,705 2.3097 -3.24%
2014-09-24 0 2.470 2.460 2.470 2.380 2.480 7,972,000 19,254,700 2.4153 2.334 2.324 2.334 2.249 2.343 8,438,188 2.2819 3.78%
2014-09-23 0 2.380 2.380 2.400 2.350 2.440 1,370,000 3,279,500 2.3938 2.249 2.249 2.267 2.220 2.305 1,450,115 2.2615 -0.83%
2014-09-22 0 2.400 2.390 2.430 2.390 2.450 1,038,000 2,528,100 2.4355 2.267 2.258 2.296 2.258 2.315 1,098,700 2.3010 -2.04%
2014-09-19 0 2.450 2.440 2.450 2.400 2.450 3,128,000 7,581,240 2.4237 2.315 2.305 2.315 2.267 2.315 3,310,920 2.2898 2.08%
2014-09-18 0 2.400 2.390 2.410 2.350 2.420 4,430,000 10,615,940 2.3964 2.267 2.258 2.277 2.220 2.286 4,689,058 2.2640 2.56%
2014-09-17 0 2.340 2.340 2.360 2.260 2.390 3,638,000 8,598,660 2.3636 2.211 2.211 2.230 2.135 2.258 3,850,744 2.2330 -0.85%
2014-09-16 0 2.360 2.350 2.380 2.360 2.410 768,000 1,834,340 2.3885 2.230 2.220 2.249 2.230 2.277 812,911 2.2565 -1.26%
2014-09-15 0 2.390 2.360 2.390 2.360 2.410 6,080,000 14,559,620 2.3947 2.258 2.230 2.258 2.230 2.277 6,435,547 2.2624 -0.42%
2014-09-12 0 2.400 2.400 2.420 2.370 2.450 2,188,000 5,277,360 2.4120 2.267 2.267 2.286 2.239 2.315 2,315,950 2.2787 -2.04%
2014-09-11 0 2.450 2.440 2.450 2.350 2.460 4,692,000 11,382,700 2.4260 2.315 2.305 2.315 2.220 2.324 4,966,380 2.2920 2.08%
2014-09-10 0 2.400 2.400 2.460 2.350 2.500 1,340,000 3,232,500 2.4123 2.267 2.267 2.324 2.220 2.362 1,418,361 2.2790 -0.83%
2014-09-08 0 2.420 2.400 2.420 2.390 2.430 1,328,000 3,200,440 2.4100 2.286 2.267 2.286 2.258 2.296 1,405,659 2.2768 1.26%
2014-09-05 0 2.390 2.380 2.400 2.380 2.450 830,000 1,997,060 2.4061 2.258 2.249 2.267 2.249 2.315 878,537 2.2732 -2.05%
2014-09-04 0 2.440 2.420 2.460 2.410 2.460 2,252,000 5,494,520 2.4398 2.305 2.286 2.324 2.277 2.324 2,383,693 2.3050 -0.41%
2014-09-03 0 2.450 2.430 2.450 2.350 2.500 5,634,000 13,726,540 2.4364 2.315 2.296 2.315 2.220 2.362 5,963,466 2.3018 6.06%
2014-09-02 0 2.310 2.310 2.320 2.300 2.380 1,798,000 4,178,760 2.3241 2.182 2.182 2.192 2.173 2.249 1,903,144 2.1957 -1.28%
2014-09-01 0 2.340 2.330 2.340 2.310 2.450 22,374,000 50,013,580 2.2353 2.211 2.201 2.211 2.182 2.315 23,682,391 2.1118 -4.88%
2014-08-29 0 2.460 2.450 2.470 2.400 2.530 1,206,000 2,938,740 2.4368 2.324 2.315 2.334 2.267 2.390 1,276,525 2.3021 0.82%
2014-08-28 0 2.440 2.410 2.440 2.360 2.490 850,000 2,050,040 2.4118 2.305 2.277 2.305 2.230 2.352 899,706 2.2786 -0.41%
2014-08-27 0 2.450 2.450 2.470 2.450 2.570 2,342,000 5,816,780 2.4837 2.315 2.315 2.334 2.315 2.428 2,478,956 2.3465 -3.92%
2014-08-26 0 2.550 2.550 2.570 2.440 2.580 2,646,000 6,685,940 2.5268 2.409 2.409 2.428 2.305 2.437 2,800,733 2.3872 1.19%
2014-08-25 0 2.520 2.530 2.550 2.500 2.610 2,772,000 7,098,300 2.5607 2.381 2.390 2.409 2.362 2.466 2,934,102 2.4192 -2.33%
2014-08-22 0 2.580 2.580 2.590 2.470 2.590 2,014,000 5,142,020 2.5531 2.437 2.437 2.447 2.334 2.447 2,131,775 2.4121 1.18%
2014-08-21 0 2.550 2.530 2.550 2.510 2.590 2,712,000 6,906,240 2.5465 2.409 2.390 2.409 2.371 2.447 2,870,593 2.4059 -1.54%
2014-08-20 0 2.590 2.580 2.590 2.430 2.600 10,018,000 25,285,160 2.5240 2.447 2.437 2.447 2.296 2.456 10,603,834 2.3845 7.02%
2014-08-19 0 2.420 2.400 2.420 2.390 2.480 1,712,000 4,162,620 2.4314 2.286 2.267 2.286 2.258 2.343 1,812,115 2.2971 0.83%
2014-08-18 0 2.400 2.380 2.400 2.350 2.450 2,392,000 5,751,680 2.4045 2.267 2.249 2.267 2.220 2.315 2,531,880 2.2717 2.56%
2014-08-15 0 2.340 2.350 2.360 2.340 2.500 6,082,000 14,512,580 2.3862 2.211 2.220 2.230 2.211 2.362 6,437,664 2.2543 -0.43%
2014-08-14 0 2.350 2.350 2.360 2.200 2.360 4,440,000 10,113,040 2.2777 2.220 2.220 2.230 2.078 2.230 4,699,643 2.1519 2.17%
2014-08-13 0 2.300 2.300 2.320 2.280 2.430 2,544,000 5,934,060 2.3326 2.173 2.173 2.192 2.154 2.296 2,692,769 2.2037 -2.95%
2014-08-12 0 2.370 2.360 2.370 2.200 2.400 3,018,000 7,102,760 2.3535 2.239 2.230 2.239 2.078 2.267 3,194,487 2.2234 0.85%
2014-08-11 0 2.350 2.350 2.380 2.190 2.400 8,130,000 18,865,740 2.3205 2.220 2.220 2.249 2.069 2.267 8,605,428 2.1923 8.80%
2014-08-08 0 2.160 2.160 2.170 2.050 2.190 5,810,000 12,354,480 2.1264 2.041 2.041 2.050 1.937 2.069 6,149,758 2.0089 1.41%
2014-08-07 0 2.130 2.130 2.140 2.020 2.140 3,746,000 7,830,340 2.0903 2.012 2.012 2.022 1.908 2.022 3,965,059 1.9748 3.90%
2014-08-06 0 2.050 2.050 2.060 1.930 2.080 2,792,000 5,511,840 1.9742 1.937 1.937 1.946 1.823 1.965 2,955,271 1.8651 5.13%
2014-08-05 0 1.950 1.950 1.970 1.930 1.980 3,022,000 5,868,560 1.9419 1.842 1.842 1.861 1.823 1.871 3,198,721 1.8347 0.00%
2014-08-04 0 1.950 1.940 1.970 1.940 2.000 2,350,000 4,595,640 1.9556 1.842 1.833 1.861 1.833 1.890 2,487,424 1.8476 2.09%
2014-08-01 0 1.910 1.900 2.000 1.900 2.000 1,440,000 2,804,000 1.9472 1.804 1.795 1.890 1.795 1.890 1,524,209 1.8396 -2.05%
2014-07-31 0 1.950 1.960 1.990 1.950 2.050 1,462,000 2,893,540 1.9792 1.842 1.852 1.880 1.842 1.937 1,547,495 1.8698 -1.52%
2014-07-30 0 1.980 1.960 1.980 1.950 2.130 1,558,000 3,091,760 1.9844 1.871 1.852 1.871 1.842 2.012 1,649,109 1.8748 -1.98%
2014-07-29 0 2.020 1.980 2.020 1.940 2.050 1,784,000 3,585,820 2.0100 1.908 1.871 1.908 1.833 1.937 1,888,325 1.8989 1.00%
2014-07-28 0 2.000 2.010 2.020 2.000 2.120 772,000 1,573,680 2.0384 1.890 1.899 1.908 1.890 2.003 817,145 1.9258 -0.99%
2014-07-25 0 2.020 2.020 2.040 1.940 2.100 4,270,000 8,748,420 2.0488 1.908 1.908 1.927 1.833 1.984 4,519,702 1.9356 -2.88%
2014-07-24 0 2.080 2.080 2.090 1.940 2.250 13,026,000 26,707,012 2.0503 1.965 1.965 1.975 1.833 2.126 13,787,737 1.9370 6.67%
2014-07-23 0 1.950 1.940 1.980 1.940 1.970 4,604,000 9,005,860 1.9561 1.842 1.833 1.871 1.833 1.861 4,873,234 1.8480 0.00%
2014-07-22 0 1.950 1.940 1.950 1.920 1.960 4,022,000 7,836,560 1.9484 1.842 1.833 1.842 1.814 1.852 4,257,199 1.8408 1.56%
2014-07-21 0 1.920 1.910 1.920 1.900 1.970 4,580,000 8,860,740 1.9347 1.814 1.804 1.814 1.795 1.861 4,847,830 1.8278 -1.03%
2014-07-18 0 1.940 1.940 1.950 1.930 1.980 5,984,000 11,684,100 1.9526 1.833 1.833 1.842 1.823 1.871 6,333,933 1.8447 -0.51%
2014-07-17 0 1.950 1.940 1.950 1.900 1.950 5,662,000 10,989,700 1.9410 1.842 1.833 1.842 1.795 1.842 5,993,104 1.8337 0.00%
2014-07-16 0 1.950 1.940 1.950 1.930 1.960 5,450,000 10,577,680 1.9409 1.842 1.833 1.842 1.823 1.852 5,768,706 1.8336 0.00%
2014-07-15 0 1.950 1.940 1.950 1.940 1.980 3,652,000 7,148,780 1.9575 1.842 1.833 1.842 1.833 1.871 3,865,562 1.8494 0.52%
2014-07-14 0 1.940 1.920 1.940 1.930 1.970 1,714,000 3,336,560 1.9467 1.833 1.814 1.833 1.823 1.861 1,814,232 1.8391 -0.51%
2014-07-11 0 1.950 1.940 1.950 1.900 1.960 4,508,000 8,740,380 1.9389 1.842 1.833 1.842 1.795 1.852 4,771,620 1.8317 0.00%
2014-07-10 0 1.950 1.930 1.950 1.930 2.000 8,290,000 16,286,740 1.9646 1.842 1.823 1.842 1.823 1.890 8,774,784 1.8561 0.00%
2014-07-09 0 1.950 1.940 1.950 1.940 2.000 8,666,000 17,020,820 1.9641 1.842 1.833 1.842 1.833 1.890 9,172,772 1.8556 -2.50%
2014-07-08 0 2.000 1.980 2.000 1.910 2.000 5,130,000 10,045,660 1.9582 1.890 1.871 1.890 1.804 1.890 5,429,993 1.8500 1.52%
2014-07-07 0 1.970 1.940 1.970 1.930 2.010 4,936,000 9,681,180 1.9613 1.861 1.833 1.861 1.823 1.899 5,224,648 1.8530 -0.51%
2014-07-04 0 1.980 1.960 1.990 1.960 2.020 4,034,000 8,066,020 1.9995 1.871 1.852 1.880 1.852 1.908 4,269,901 1.8890 -0.50%
2014-07-03 0 1.990 1.980 2.000 1.980 2.050 7,318,000 14,805,130 2.0231 1.880 1.871 1.890 1.871 1.937 7,745,943 1.9113 -2.45%
2014-07-02 0 2.040 1.980 2.040 1.990 2.050 6,904,000 13,921,250 2.0164 1.927 1.871 1.927 1.880 1.937 7,307,733 1.9050 0.99%
2014-06-30 0 2.020 2.010 2.020 1.980 2.020 3,824,000 7,660,960 2.0034 1.908 1.899 1.908 1.871 1.908 4,047,621 1.8927 0.00%
2014-06-27 0 2.020 1.970 2.020 1.980 2.050 4,502,000 9,117,260 2.0252 1.908 1.861 1.908 1.871 1.937 4,765,269 1.9133 0.00%
2014-06-26 0 2.020 1.980 2.030 1.980 2.070 4,832,000 9,792,600 2.0266 1.908 1.871 1.918 1.871 1.956 5,114,567 1.9146 1.51%
2014-06-25 0 1.990 1.980 2.020 1.950 2.100 6,318,000 12,823,140 2.0296 1.880 1.871 1.908 1.842 1.984 6,687,465 1.9175 4.19%
2014-06-24 0 1.910 1.900 1.910 1.900 1.940 4,880,000 9,329,300 1.9117 1.804 1.795 1.804 1.795 1.833 5,165,374 1.8061 2.14%
2014-06-23 0 1.870 1.870 1.880 1.830 2.040 74,450,000 127,592,880 1.7138 1.767 1.767 1.776 1.729 1.927 78,803,701 1.6191 -6.50%
2014-06-20 0 2.000 1.960 2.000 1.960 2.010 5,532,000 10,968,700 1.9828 1.890 1.852 1.890 1.852 1.899 5,855,501 1.8732 0.00%
2014-06-19 0 2.000 1.960 2.000 1.940 2.020 5,436,000 10,729,780 1.9738 1.890 1.852 1.890 1.833 1.908 5,753,887 1.8648 2.56%
2014-06-18 0 1.950 1.950 1.990 1.950 2.010 3,708,000 7,354,860 1.9835 1.842 1.842 1.880 1.842 1.899 3,924,837 1.8739 0.00%
2014-06-17 0 1.950 1.930 2.010 1.910 2.040 3,290,000 6,507,400 1.9779 1.842 1.823 1.899 1.804 1.927 3,482,393 1.8687 -2.99%
2014-06-16 0 2.010 1.990 2.010 1.980 2.060 2,330,000 4,683,480 2.0101 1.899 1.880 1.899 1.871 1.946 2,466,254 1.8990 -0.99%
2014-06-13 0 2.030 2.020 2.040 2.020 2.080 3,350,000 6,831,260 2.0392 1.918 1.908 1.927 1.908 1.965 3,545,902 1.9265 -2.40%
2014-06-12 0 2.080 1.990 2.080 1.950 2.080 4,802,000 9,505,020 1.9794 1.965 1.880 1.965 1.842 1.965 5,082,812 1.8700 5.58%
2014-06-11 0 1.970 1.940 1.970 1.940 1.980 5,830,000 11,376,560 1.9514 1.861 1.833 1.861 1.833 1.871 6,170,928 1.8436 1.03%
2014-06-10 0 1.950 1.930 1.960 1.910 1.980 4,658,000 9,002,040 1.9326 1.842 1.823 1.852 1.804 1.871 4,930,391 1.8258 2.09%
2014-06-09 0 1.910 1.900 1.910 1.860 1.940 7,332,000 13,914,020 1.8977 1.804 1.795 1.804 1.757 1.833 7,760,762 1.7929 1.60%
2014-06-06 0 1.880 1.870 1.880 1.850 1.880 10,022,000 18,701,700 1.8661 1.776 1.767 1.776 1.748 1.776 10,608,068 1.7630 1.62%
2014-06-05 0 1.850 1.840 1.870 1.840 1.870 4,686,000 8,709,840 1.8587 1.748 1.738 1.767 1.738 1.767 4,960,029 1.7560 0.00%
2014-06-04 0 1.850 1.840 1.870 1.840 1.910 5,234,000 9,830,740 1.8782 1.748 1.738 1.767 1.738 1.804 5,540,075 1.7745 -1.23%
2014-06-03 0 1.890 1.880 1.900 1.890 1.900 1,604,000 3,036,820 1.8933 1.770 1.760 1.779 1.770 1.779 1,713,209 1.7726 -1.05%
2014-05-30 0 1.910 1.880 1.900 1.870 1.910 6,880,000 12,988,060 1.8878 1.788 1.760 1.779 1.751 1.788 7,348,427 1.7675 0.00%
2014-05-29 0 1.910 1.880 1.910 1.880 1.910 7,006,000 13,283,460 1.8960 1.788 1.760 1.788 1.760 1.788 7,483,006 1.7752 0.00%
2014-05-28 0 1.910 1.880 1.900 1.870 1.910 7,334,000 13,898,460 1.8951 1.788 1.760 1.779 1.751 1.788 7,833,338 1.7743 0.00%
2014-05-27 0 1.910 1.880 1.910 1.890 1.910 1,856,000 3,528,560 1.9012 1.788 1.760 1.788 1.770 1.788 1,982,366 1.7800 -0.52%
2014-05-26 0 1.920 1.910 1.920 1.910 1.920 1,622,000 3,107,700 1.9160 1.798 1.788 1.798 1.788 1.798 1,732,434 1.7938 0.00%
2014-05-23 0 1.920 1.900 1.920 1.900 1.930 5,856,000 11,241,860 1.9197 1.798 1.779 1.798 1.779 1.807 6,254,708 1.7973 0.52%
2014-05-22 0 1.910 1.900 1.910 1.900 1.930 3,926,000 7,516,440 1.9145 1.788 1.779 1.788 1.779 1.807 4,193,303 1.7925 -1.04%
2014-05-21 0 1.930 1.900 1.930 1.910 1.930 3,236,000 6,223,800 1.9233 1.807 1.779 1.807 1.788 1.807 3,456,324 1.8007 0.00%
2014-05-20 0 1.930 1.920 1.930 1.900 1.940 4,496,000 8,610,900 1.9152 1.807 1.798 1.807 1.779 1.816 4,802,112 1.7931 1.58%
2014-05-19 0 1.900 1.890 1.900 1.890 1.900 1,902,000 3,603,560 1.8946 1.779 1.770 1.779 1.770 1.779 2,031,498 1.7738 1.06%
2014-05-16 0 1.880 1.870 1.900 1.870 1.920 5,142,000 9,761,540 1.8984 1.760 1.751 1.779 1.751 1.798 5,492,095 1.7774 0.00%
2014-05-15 0 1.880 1.880 1.910 1.880 1.930 5,682,000 10,807,200 1.9020 1.760 1.760 1.788 1.760 1.807 6,068,861 1.7808 -1.05%
2014-05-14 0 1.900 1.880 1.930 1.880 1.940 6,896,000 13,136,640 1.9050 1.779 1.760 1.807 1.760 1.816 7,365,516 1.7835 -1.04%
2014-05-13 0 1.920 1.910 1.940 1.900 1.940 1,656,000 3,178,260 1.9192 1.798 1.788 1.816 1.779 1.816 1,768,749 1.7969 -1.03%
2014-05-12 0 1.940 1.890 1.940 1.880 1.940 4,384,000 8,317,080 1.8971 1.816 1.770 1.816 1.760 1.816 4,682,486 1.7762 0.00%
2014-05-09 0 1.940 1.880 1.950 1.870 1.970 2,268,000 4,348,920 1.9175 1.816 1.760 1.826 1.751 1.844 2,422,417 1.7953 0.52%
2014-05-08 0 1.930 1.890 1.930 1.890 1.930 4,624,000 8,801,720 1.9035 1.807 1.770 1.807 1.770 1.807 4,938,826 1.7821 2.66%
2014-05-07 0 1.880 1.880 1.890 1.880 1.940 9,014,000 17,172,000 1.9050 1.760 1.760 1.770 1.760 1.816 9,627,721 1.7836 -0.53%
2014-05-05 0 1.890 1.890 1.900 1.890 1.940 6,974,000 13,336,180 1.9123 1.770 1.770 1.779 1.770 1.816 7,448,827 1.7904 0.00%
2014-05-02 0 1.890 1.890 1.900 1.890 1.950 2,116,000 4,059,400 1.9184 1.770 1.770 1.779 1.770 1.826 2,260,069 1.7961 -1.05%
2014-04-30 0 1.910 1.890 1.920 1.890 1.950 16,672,000 31,766,340 1.9054 1.788 1.770 1.798 1.770 1.826 17,807,118 1.7839 -1.04%
2014-04-29 0 1.930 1.910 1.930 1.890 1.940 6,154,000 11,796,100 1.9168 1.807 1.788 1.807 1.770 1.816 6,572,997 1.7946 0.52%
2014-04-28 0 1.920 1.890 1.920 1.900 1.940 1,300,000 2,510,220 1.9309 1.798 1.770 1.798 1.779 1.816 1,388,511 1.8079 1.05%
2014-04-25 0 1.900 1.870 1.910 1.870 1.940 4,044,000 7,648,960 1.8914 1.779 1.751 1.788 1.751 1.816 4,319,337 1.7709 -2.06%
2014-04-24 0 1.940 1.880 1.940 1.860 1.950 2,116,000 4,070,460 1.9237 1.816 1.760 1.816 1.741 1.826 2,260,069 1.8010 3.74%
2014-04-23 0 1.870 1.840 1.890 1.840 1.990 3,402,000 6,519,040 1.9162 1.751 1.723 1.770 1.723 1.863 3,633,626 1.7941 -3.61%
2014-04-22 0 1.940 1.900 1.940 1.900 1.970 5,812,000 11,240,460 1.9340 1.816 1.779 1.816 1.779 1.844 6,207,712 1.8107 0.52%
2014-04-17 0 1.930 1.900 1.930 1.900 1.960 1,958,000 3,791,380 1.9364 1.807 1.779 1.807 1.779 1.835 2,091,311 1.8129 -0.52%
2014-04-16 0 1.940 1.900 1.950 1.900 1.950 2,118,000 4,100,480 1.9360 1.816 1.779 1.826 1.779 1.826 2,262,205 1.8126 0.00%
2014-04-15 0 1.940 1.910 1.940 1.920 1.970 2,954,000 5,738,660 1.9427 1.816 1.788 1.816 1.798 1.844 3,155,124 1.8188 -0.51%
2014-04-14 0 1.950 1.910 1.950 1.950 1.980 1,756,000 3,447,320 1.9632 1.826 1.788 1.826 1.826 1.854 1,875,558 1.8380 -0.51%
2014-04-11 0 1.960 1.910 1.960 1.890 1.970 1,644,000 3,220,180 1.9587 1.835 1.788 1.835 1.770 1.844 1,755,932 1.8339 -0.51%
2014-04-10 0 1.970 1.900 1.980 1.920 1.970 3,044,000 5,938,520 1.9509 1.844 1.779 1.854 1.798 1.844 3,251,252 1.8265 3.68%
2014-04-09 0 1.900 1.870 1.930 1.870 1.970 2,582,000 4,954,680 1.9189 1.779 1.751 1.807 1.751 1.844 2,757,796 1.7966 -3.55%
2014-04-08 0 1.970 1.910 1.980 1.900 1.980 1,900,000 3,688,880 1.9415 1.844 1.788 1.854 1.779 1.854 2,029,362 1.8178 0.51%
2014-04-07 0 1.960 1.930 1.970 1.940 1.980 3,592,000 7,047,300 1.9619 1.835 1.807 1.844 1.816 1.854 3,836,562 1.8369 -1.01%
2014-04-04 0 1.980 1.950 1.980 1.960 1.990 2,282,000 4,526,860 1.9837 1.854 1.826 1.854 1.835 1.863 2,437,371 1.8573 0.00%
2014-04-03 0 1.980 1.960 1.980 1.960 1.990 1,932,000 3,804,020 1.9690 1.854 1.835 1.854 1.835 1.863 2,063,541 1.8434 0.00%
2014-04-02 0 1.980 1.940 1.980 1.940 1.980 4,232,000 8,291,920 1.9593 1.854 1.816 1.854 1.816 1.854 4,520,137 1.8344 2.06%
2014-04-01 0 1.940 1.930 1.950 1.920 1.980 1,732,000 3,384,820 1.9543 1.816 1.807 1.826 1.798 1.854 1,849,924 1.8297 -3.00%
2014-03-31 0 2.000 1.950 2.000 1.940 2.050 4,206,000 8,286,760 1.9702 1.873 1.826 1.873 1.816 1.919 4,492,367 1.8446 1.01%
2014-03-28 0 1.980 1.940 1.980 1.940 2.020 4,910,000 9,659,920 1.9674 1.854 1.816 1.854 1.816 1.891 5,244,299 1.8420 0.00%
2014-03-27 0 1.980 1.940 1.990 1.940 2.000 4,530,000 8,939,840 1.9735 1.854 1.816 1.863 1.816 1.873 4,838,426 1.8477 -0.50%
2014-03-26 0 1.990 1.960 2.000 1.950 2.010 2,332,000 4,588,500 1.9676 1.863 1.835 1.873 1.826 1.882 2,490,775 1.8422 0.51%
2014-03-25 0 1.980 1.940 1.980 1.940 2.010 4,578,000 9,066,920 1.9805 1.854 1.816 1.854 1.816 1.882 4,889,695 1.8543 -1.49%
2014-03-24 0 2.010 1.970 2.010 1.960 2.010 3,276,000 6,546,320 1.9983 1.882 1.844 1.882 1.835 1.882 3,499,047 1.8709 0.50%
2014-03-21 0 2.000 1.960 2.000 1.950 2.000 3,594,000 7,083,800 1.9710 1.873 1.835 1.873 1.826 1.873 3,838,699 1.8454 0.50%
2014-03-20 0 1.990 1.950 1.990 1.940 1.990 6,784,000 13,370,000 1.9708 1.863 1.826 1.863 1.816 1.863 7,245,891 1.8452 -0.50%
2014-03-19 0 2.000 1.950 2.000 1.950 2.010 11,138,000 22,230,920 1.9960 1.873 1.826 1.873 1.826 1.882 11,896,334 1.8687 1.52%
2014-03-18 0 1.970 1.940 1.970 1.930 2.000 7,544,000 14,913,320 1.9768 1.844 1.816 1.844 1.807 1.873 8,057,636 1.8508 2.07%
2014-03-17 0 1.930 1.910 1.940 1.910 1.980 9,448,000 18,252,480 1.9319 1.807 1.788 1.816 1.788 1.854 10,091,270 1.8087 -2.03%
2014-03-14 0 1.970 1.930 1.970 1.940 1.980 6,094,000 11,928,640 1.9574 1.844 1.807 1.844 1.816 1.854 6,508,912 1.8327 -0.51%
2014-03-13 0 1.980 1.930 1.980 1.930 2.000 4,610,000 9,071,840 1.9679 1.854 1.807 1.854 1.807 1.873 4,923,873 1.8424 0.51%
2014-03-12 0 1.970 1.940 1.970 1.950 1.980 6,528,000 12,797,880 1.9605 1.844 1.816 1.844 1.826 1.854 6,972,461 1.8355 1.55%
2014-03-11 0 1.940 1.940 1.960 1.940 2.020 6,154,000 12,265,320 1.9931 1.816 1.816 1.835 1.816 1.891 6,572,997 1.8660 -2.02%
2014-03-10 0 1.980 1.930 1.980 1.920 1.990 1,934,000 3,793,660 1.9616 1.854 1.807 1.854 1.798 1.863 2,065,677 1.8365 -1.00%
2014-03-07 0 2.000 1.940 2.000 1.940 2.000 5,944,000 11,698,120 1.9681 1.873 1.816 1.873 1.816 1.873 6,348,699 1.8426 4.17%
2014-03-06 0 1.920 1.920 1.950 1.920 2.000 3,094,000 6,075,860 1.9638 1.798 1.798 1.826 1.798 1.873 3,304,656 1.8386 -2.04%
2014-03-05 0 1.960 1.920 1.970 1.920 1.990 3,564,000 7,029,840 1.9725 1.835 1.798 1.844 1.798 1.863 3,806,656 1.8467 1.03%
2014-03-04 0 1.940 1.920 1.940 1.940 1.990 2,786,000 5,461,020 1.9602 1.816 1.798 1.816 1.816 1.863 2,975,686 1.8352 -1.02%
2014-03-03 0 1.960 1.940 1.960 1.940 1.990 1,588,000 3,131,080 1.9717 1.835 1.816 1.835 1.816 1.863 1,696,119 1.8460 -1.51%
2014-02-28 0 1.990 1.960 1.990 1.960 2.010 4,570,000 9,087,440 1.9885 1.863 1.835 1.863 1.835 1.882 4,881,150 1.8617 0.51%
2014-02-27 0 1.980 1.950 1.980 1.960 2.000 3,672,000 7,249,000 1.9741 1.854 1.826 1.854 1.835 1.873 3,922,009 1.8483 0.00%
2014-02-26 0 1.980 1.940 1.980 1.980 2.030 3,328,000 6,643,720 1.9963 1.854 1.816 1.854 1.854 1.901 3,554,588 1.8691 0.00%
2014-02-25 0 1.980 1.950 1.980 1.950 2.040 1,572,000 3,142,640 1.9991 1.854 1.826 1.854 1.826 1.910 1,679,030 1.8717 -1.00%
2014-02-24 0 2.000 1.960 2.000 1.960 2.100 2,286,000 4,588,260 2.0071 1.873 1.835 1.873 1.835 1.966 2,441,643 1.8792 1.52%
2014-02-21 0 1.970 1.940 1.970 1.960 1.980 1,534,000 3,018,680 1.9678 1.844 1.816 1.844 1.835 1.854 1,638,443 1.8424 0.00%
2014-02-20 0 1.970 1.940 1.970 1.950 2.000 8,702,000 17,118,580 1.9672 1.844 1.816 1.844 1.826 1.873 9,294,478 1.8418 0.00%
2014-02-19 0 1.970 1.930 1.970 1.940 1.990 3,282,000 6,431,660 1.9597 1.844 1.807 1.844 1.816 1.863 3,505,456 1.8348 0.00%
2014-02-18 0 1.970 1.950 1.970 1.970 2.000 1,830,000 3,610,680 1.9730 1.844 1.826 1.844 1.844 1.873 1,954,596 1.8473 -0.51%
2014-02-17 0 1.980 1.940 1.980 1.920 1.980 1,938,000 3,799,400 1.9605 1.854 1.816 1.854 1.798 1.854 2,069,949 1.8355 1.54%
2014-02-14 0 1.950 1.920 1.960 1.910 1.950 2,018,000 3,905,240 1.9352 1.826 1.798 1.835 1.788 1.826 2,155,396 1.8118 -0.51%
2014-02-13 0 1.960 1.940 1.960 1.780 2.020 5,658,000 10,870,240 1.9212 1.835 1.816 1.835 1.667 1.891 6,043,227 1.7987 -2.00%
2014-02-12 0 2.000 1.960 2.000 1.960 2.000 4,054,000 8,042,080 1.9837 1.873 1.835 1.873 1.835 1.873 4,330,018 1.8573 2.04%
2014-02-11 0 1.960 1.940 1.970 1.940 2.010 1,922,000 3,807,780 1.9812 1.835 1.816 1.844 1.816 1.882 2,052,860 1.8549 -1.51%
2014-02-10 0 1.990 1.980 2.000 1.980 2.050 1,690,000 3,409,120 2.0172 1.863 1.854 1.873 1.854 1.919 1,805,064 1.8886 -0.50%
2014-02-07 0 2.000 1.960 2.000 1.960 2.000 1,702,000 3,374,240 1.9825 1.873 1.835 1.873 1.835 1.873 1,817,881 1.8561 1.52%
2014-02-06 0 1.970 1.970 2.000 1.970 2.010 1,508,000 2,999,240 1.9889 1.844 1.844 1.873 1.844 1.882 1,610,673 1.8621 -1.50%
2014-02-05 0 2.000 1.970 2.000 1.970 2.000 1,830,000 3,640,860 1.9895 1.873 1.844 1.873 1.844 1.873 1,954,596 1.8627 -1.48%
2014-02-04 0 2.030 1.990 2.030 1.980 2.060 3,286,000 6,576,960 2.0015 1.901 1.863 1.901 1.854 1.929 3,509,728 1.8739 0.00%
2014-01-30 0 2.030 1.980 2.030 1.990 2.030 1,614,000 3,258,140 2.0187 1.901 1.854 1.901 1.863 1.901 1,723,890 1.8900 1.50%
2014-01-29 0 2.000 1.990 2.000 1.970 2.050 1,586,000 3,171,220 1.9995 1.873 1.863 1.873 1.844 1.919 1,693,983 1.8720 0.00%
2014-01-28 0 2.000 1.950 2.000 1.940 2.010 1,940,000 3,833,040 1.9758 1.873 1.826 1.873 1.816 1.882 2,072,085 1.8498 0.50%
2014-01-27 0 1.990 1.980 1.990 1.980 2.020 3,462,000 6,931,660 2.0022 1.863 1.854 1.863 1.854 1.891 3,697,711 1.8746 -0.50%
2014-01-24 0 2.000 1.970 2.000 1.970 2.030 3,374,000 6,772,140 2.0072 1.873 1.844 1.873 1.844 1.901 3,603,720 1.8792 -0.50%
2014-01-23 0 2.010 1.980 2.010 1.980 2.040 4,982,000 10,021,160 2.0115 1.882 1.854 1.882 1.854 1.910 5,321,201 1.8833 -0.50%
2014-01-22 0 2.020 1.990 2.020 2.000 2.100 1,520,000 3,085,800 2.0301 1.891 1.863 1.891 1.873 1.966 1,623,490 1.9007 1.51%
2014-01-21 0 1.990 1.990 2.010 1.980 2.050 4,752,000 9,518,020 2.0030 1.863 1.863 1.882 1.854 1.919 5,075,541 1.8753 -3.40%
2014-01-20 0 2.060 2.040 2.070 2.030 2.090 1,662,000 3,429,860 2.0637 1.929 1.910 1.938 1.901 1.957 1,775,158 1.9321 -1.90%
2014-01-17 0 2.100 2.010 2.100 1.960 2.100 3,308,000 6,703,560 2.0265 1.966 1.882 1.966 1.835 1.966 3,533,226 1.8973 -0.94%
2014-01-16 0 2.120 2.060 2.300 1.890 2.120 2,968,000 5,798,400 1.9536 1.985 1.929 2.153 1.770 1.985 3,170,077 1.8291 10.42%
2014-01-15 0 1.920 1.910 1.930 1.910 1.980 5,610,000 10,907,620 1.9443 1.798 1.788 1.807 1.788 1.854 5,991,959 1.8204 -3.03%
2014-01-14 0 1.980 1.910 1.980 1.910 2.000 2,184,000 4,254,260 1.9479 1.854 1.788 1.854 1.788 1.873 2,332,698 1.8238 4.21%
2014-01-13 0 1.900 1.890 1.920 1.890 1.960 2,154,000 4,130,980 1.9178 1.779 1.770 1.798 1.770 1.835 2,300,656 1.7956 -0.52%
2014-01-10 0 1.910 1.900 1.930 1.900 1.970 4,428,000 8,555,500 1.9321 1.788 1.779 1.807 1.779 1.844 4,729,482 1.8090 -3.05%
2014-01-09 0 1.970 1.910 1.950 1.890 1.970 8,184,000 15,879,380 1.9403 1.844 1.788 1.826 1.770 1.844 8,741,210 1.8166 0.51%
2014-01-08 0 1.960 1.950 1.960 1.870 2.000 2,660,000 5,136,640 1.9311 1.835 1.826 1.835 1.751 1.873 2,841,107 1.8080 1.55%
2014-01-07 0 1.930 1.870 1.930 1.830 1.960 3,532,000 6,709,400 1.8996 1.807 1.751 1.807 1.713 1.835 3,772,477 1.7785 4.32%
2014-01-06 0 1.850 1.830 1.850 1.820 1.890 5,776,000 10,712,900 1.8547 1.732 1.713 1.732 1.704 1.770 6,169,261 1.7365 -1.07%
2014-01-03 0 1.870 1.820 1.880 1.800 1.900 6,460,000 11,900,620 1.8422 1.751 1.704 1.760 1.685 1.779 6,899,831 1.7248 1.63%
2014-01-02 0 1.840 1.810 1.850 1.780 1.900 8,440,000 15,556,840 1.8432 1.723 1.695 1.732 1.667 1.779 9,014,640 1.7257 3.95%
2013-12-31 0 1.770 1.860 1.900 1.760 1.850 3,422,000 6,083,220 1.7777 1.657 1.741 1.779 1.648 1.732 3,654,988 1.6644 -0.56%
2013-12-30 0 1.780 1.750 1.780 1.760 1.820 1,730,000 3,094,160 1.7885 1.667 1.638 1.667 1.648 1.704 1,847,788 1.6745 0.00%
2013-12-27 0 1.780 1.770 1.780 1.770 1.800 2,332,000 4,145,980 1.7779 1.667 1.657 1.667 1.657 1.685 2,490,775 1.6645 -1.11%
2013-12-24 0 1.800 1.770 1.800 1.750 1.800 776,000 1,373,980 1.7706 1.685 1.657 1.685 1.638 1.685 828,834 1.6577 1.12%
2013-12-23 0 1.780 1.750 1.780 1.760 1.790 5,856,000 10,371,880 1.7712 1.667 1.638 1.667 1.648 1.676 6,254,708 1.6583 -1.11%
2013-12-20 0 1.800 1.760 1.800 1.760 1.840 4,604,000 8,283,040 1.7991 1.685 1.648 1.685 1.648 1.723 4,917,465 1.6844 0.00%
2013-12-19 0 1.800 1.760 1.800 1.760 1.810 5,332,000 9,575,220 1.7958 1.685 1.648 1.685 1.648 1.695 5,695,031 1.6813 -0.55%
2013-12-18 0 1.810 1.770 1.810 1.760 1.810 3,906,000 7,023,020 1.7980 1.695 1.657 1.695 1.648 1.695 4,171,941 1.6834 1.69%
2013-12-17 0 1.780 1.760 1.780 1.790 1.800 826,000 1,478,560 1.7900 1.667 1.648 1.667 1.676 1.685 882,238 1.6759 -1.11%
2013-12-16 0 1.800 1.770 1.800 1.770 1.820 6,864,000 12,368,580 1.8019 1.685 1.657 1.685 1.657 1.704 7,331,338 1.6871 0.56%
2013-12-13 0 1.790 1.770 1.790 1.760 1.800 6,354,000 11,351,260 1.7865 1.676 1.657 1.676 1.648 1.685 6,786,614 1.6726 -0.56%
2013-12-12 0 1.800 1.760 1.800 1.770 1.800 6,926,000 12,435,560 1.7955 1.685 1.648 1.685 1.657 1.685 7,397,559 1.6810 0.00%
2013-12-11 0 1.800 1.770 1.800 1.770 1.810 4,626,000 8,318,740 1.7983 1.685 1.657 1.685 1.657 1.695 4,940,963 1.6836 0.00%
2013-12-10 0 1.800 1.780 1.800 1.790 1.810 3,590,000 6,460,720 1.7996 1.685 1.667 1.685 1.676 1.695 3,834,426 1.6849 -1.10%
2013-12-09 0 1.820 1.800 1.820 1.790 1.820 1,878,000 3,396,380 1.8085 1.704 1.685 1.704 1.676 1.704 2,005,864 1.6932 0.55%
2013-12-06 0 1.810 1.790 1.810 1.780 1.820 3,730,000 6,742,080 1.8075 1.695 1.676 1.695 1.667 1.704 3,983,958 1.6923 0.00%
2013-12-05 0 1.810 1.790 1.810 1.800 1.820 10,290,000 18,656,780 1.8131 1.695 1.676 1.695 1.685 1.704 10,990,598 1.6975 0.00%
2013-12-04 0 1.810 1.790 1.810 1.780 1.830 4,578,000 8,297,740 1.8125 1.695 1.676 1.695 1.667 1.713 4,889,695 1.6970 0.00%
2013-12-03 0 1.810 1.790 1.810 1.800 1.830 1,696,000 3,083,380 1.8180 1.695 1.676 1.695 1.685 1.713 1,811,473 1.7021 -1.09%
2013-12-02 0 1.830 1.790 1.830 1.800 1.830 2,390,000 4,365,320 1.8265 1.713 1.676 1.713 1.685 1.713 2,552,724 1.7101 0.55%
2013-11-29 0 1.820 1.780 1.820 1.790 1.820 2,052,000 3,715,000 1.8104 1.704 1.667 1.704 1.676 1.704 2,191,711 1.6950 0.00%
2013-11-28 0 1.820 1.790 1.820 1.810 1.830 3,956,000 7,201,520 1.8204 1.704 1.676 1.704 1.695 1.713 4,225,345 1.7044 0.00%
2013-11-27 0 1.820 1.790 1.820 1.800 1.830 6,068,000 11,063,100 1.8232 1.704 1.676 1.704 1.685 1.713 6,481,142 1.7070 -0.55%
2013-11-26 0 1.830 1.790 1.830 1.800 1.830 4,462,000 8,140,140 1.8243 1.713 1.676 1.713 1.685 1.713 4,765,797 1.7080 0.00%
2013-11-25 0 1.830 1.790 1.830 1.790 1.850 2,212,000 4,056,980 1.8341 1.713 1.676 1.713 1.676 1.732 2,362,605 1.7172 -0.54%
2013-11-22 0 1.840 1.790 1.840 1.800 1.870 1,740,000 3,187,140 1.8317 1.723 1.676 1.723 1.685 1.751 1,858,468 1.7149 -0.54%
2013-11-21 0 1.850 1.820 1.850 1.830 1.860 1,940,000 3,584,080 1.8475 1.732 1.704 1.732 1.713 1.741 2,072,085 1.7297 -1.60%
2013-11-20 0 1.880 1.870 1.880 1.720 1.890 4,358,000 7,998,760 1.8354 1.760 1.751 1.760 1.610 1.770 4,654,716 1.7184 0.00%
2013-11-19 0 1.880 1.840 1.880 1.840 1.900 5,738,000 10,789,120 1.8803 1.760 1.723 1.760 1.723 1.779 6,128,673 1.7604 0.00%
2013-11-18 0 1.880 1.840 1.880 1.850 1.910 4,520,000 8,558,980 1.8936 1.760 1.723 1.760 1.732 1.788 4,827,746 1.7729 0.53%
2013-11-15 0 1.870 1.860 1.870 1.850 1.900 1,624,000 3,048,540 1.8772 1.751 1.741 1.751 1.732 1.779 1,734,571 1.7575 0.00%
2013-11-14 0 1.870 1.840 1.870 1.840 1.880 1,796,000 3,352,840 1.8668 1.751 1.723 1.751 1.723 1.760 1,918,281 1.7478 -0.53%
2013-11-13 0 1.880 1.860 1.870 1.860 1.940 1,872,000 3,537,180 1.8895 1.760 1.741 1.751 1.741 1.816 1,999,456 1.7691 0.53%
2013-11-12 0 1.870 1.860 1.870 1.860 1.930 2,878,000 5,452,700 1.8946 1.751 1.741 1.751 1.741 1.807 3,073,950 1.7738 -1.58%
2013-11-11 0 1.900 1.870 1.900 1.870 1.930 5,218,000 10,006,980 1.9178 1.779 1.751 1.779 1.751 1.807 5,573,269 1.7955 0.53%
2013-11-08 0 1.890 1.870 1.900 1.870 1.940 5,324,000 10,213,940 1.9185 1.770 1.751 1.779 1.751 1.816 5,686,486 1.7962 -1.05%
2013-11-07 0 1.910 1.890 1.910 1.890 1.910 1,774,000 3,370,100 1.8997 1.788 1.770 1.788 1.770 1.788 1,894,783 1.7786 -0.52%
2013-11-06 0 1.920 1.890 1.920 1.900 1.940 2,166,000 4,158,240 1.9198 1.798 1.770 1.798 1.779 1.816 2,313,473 1.7974 0.00%
2013-11-05 0 1.920 1.890 1.920 1.900 1.970 1,646,000 3,181,200 1.9327 1.798 1.770 1.798 1.779 1.844 1,758,068 1.8095 -0.52%
2013-11-04 0 1.930 1.890 1.940 1.930 1.970 3,054,000 5,905,380 1.9337 1.807 1.770 1.816 1.807 1.844 3,261,933 1.8104 0.00%
2013-11-01 0 1.930 1.890 1.930 1.910 1.970 6,942,000 13,362,360 1.9249 1.807 1.770 1.807 1.788 1.844 7,414,648 1.8022 0.00%
2013-10-31 0 1.930 1.880 1.930 1.880 1.930 3,544,000 6,699,080 1.8903 1.807 1.760 1.807 1.760 1.807 3,785,294 1.7698 2.12%
2013-10-30 0 1.890 1.890 1.910 1.890 1.930 1,638,000 3,135,900 1.9145 1.770 1.770 1.788 1.770 1.807 1,749,524 1.7924 -2.58%
2013-10-29 0 1.940 1.900 1.920 1.900 1.940 1,558,000 2,989,120 1.9186 1.816 1.779 1.798 1.779 1.816 1,664,077 1.7963 1.57%
2013-10-28 0 1.910 1.890 1.910 1.880 1.970 2,226,000 4,258,240 1.9130 1.788 1.770 1.788 1.760 1.844 2,377,558 1.7910 -1.55%
2013-10-25 0 1.940 1.890 1.940 1.900 1.940 3,130,000 6,018,540 1.9229 1.816 1.770 1.816 1.779 1.816 3,343,107 1.8003 1.57%
2013-10-24 0 1.910 1.890 1.910 1.890 1.960 6,060,000 11,700,172 1.9307 1.788 1.770 1.788 1.770 1.835 6,472,597 1.8076 -0.52%
2013-10-23 0 1.920 1.870 1.920 1.880 1.930 3,888,000 7,449,780 1.9161 1.798 1.751 1.798 1.760 1.807 4,152,716 1.7940 1.05%
2013-10-22 0 1.900 1.880 1.890 1.880 1.950 1,910,000 3,668,660 1.9208 1.779 1.760 1.770 1.760 1.826 2,040,043 1.7983 -2.06%
2013-10-21 0 1.940 1.900 1.940 1.900 1.970 1,626,000 3,130,580 1.9253 1.816 1.779 1.816 1.779 1.844 1,736,707 1.8026 1.04%
2013-10-18 0 1.920 1.900 1.920 1.910 1.940 1,548,000 2,973,580 1.9209 1.798 1.779 1.798 1.788 1.816 1,653,396 1.7985 0.52%
2013-10-17 0 1.910 1.900 1.920 1.900 1.980 4,412,000 8,592,460 1.9475 1.788 1.779 1.798 1.779 1.854 4,712,392 1.8234 -0.52%
2013-10-16 0 1.920 1.920 1.940 1.920 1.970 7,610,000 14,845,540 1.9508 1.798 1.798 1.816 1.798 1.844 8,128,129 1.8264 0.00%
2013-10-15 0 1.920 1.900 1.960 1.900 2.000 4,860,000 9,504,200 1.9556 1.798 1.779 1.835 1.779 1.873 5,190,895 1.8309 -4.00%
2013-10-11 0 2.000 1.910 2.000 1.890 2.000 2,812,000 5,433,500 1.9323 1.873 1.788 1.873 1.770 1.873 3,003,456 1.8091 5.26%
2013-10-10 0 1.900 1.890 1.900 1.880 1.900 3,008,000 5,695,960 1.8936 1.779 1.770 1.779 1.760 1.779 3,212,801 1.7729 0.00%
2013-10-09 0 1.900 1.880 1.900 1.880 1.910 4,656,000 8,850,980 1.9010 1.779 1.760 1.779 1.760 1.788 4,973,005 1.7798 -1.04%
2013-10-08 0 1.920 1.880 1.910 1.870 2.000 9,904,000 19,406,600 1.9595 1.798 1.760 1.788 1.751 1.873 10,578,317 1.8346 -3.52%
2013-10-07 0 1.990 1.940 1.990 1.940 2.000 6,924,000 13,727,480 1.9826 1.863 1.816 1.863 1.816 1.873 7,395,423 1.8562 0.00%
2013-10-04 0 1.990 1.950 1.990 1.960 2.010 4,640,000 9,269,820 1.9978 1.863 1.826 1.863 1.835 1.882 4,955,916 1.8705 -0.50%
2013-10-03 0 2.000 1.970 2.000 1.940 2.010 4,650,000 9,282,600 1.9963 1.873 1.844 1.873 1.816 1.882 4,966,597 1.8690 1.01%
2013-10-02 0 1.980 1.920 1.980 1.940 1.980 2,176,000 4,263,440 1.9593 1.854 1.798 1.854 1.816 1.854 2,324,154 1.8344 2.59%
2013-09-30 0 1.930 1.920 1.930 1.860 1.950 5,774,000 11,126,640 1.9270 1.807 1.798 1.807 1.741 1.826 6,167,125 1.8042 0.00%
2013-09-27 0 1.930 1.910 1.930 1.910 1.960 6,454,000 12,525,860 1.9408 1.807 1.788 1.807 1.788 1.835 6,893,423 1.8171 0.00%
2013-09-26 0 1.930 1.910 1.930 1.910 1.990 3,418,000 6,650,620 1.9458 1.807 1.788 1.807 1.788 1.863 3,650,716 1.8217 -2.03%
2013-09-25 0 1.970 1.940 1.970 1.930 2.000 1,510,000 2,973,740 1.9694 1.844 1.816 1.844 1.807 1.873 1,612,809 1.8438 1.03%
2013-09-24 0 1.950 1.910 1.950 1.900 1.980 1,924,000 3,740,020 1.9439 1.826 1.788 1.826 1.779 1.854 2,054,996 1.8200 0.52%
2013-09-23 0 1.940 1.890 1.950 1.890 1.970 1,658,000 3,228,840 1.9474 1.816 1.770 1.826 1.770 1.844 1,770,885 1.8233 -0.51%
2013-09-19 0 1.950 1.920 1.950 1.940 1.960 8,810,000 17,238,980 1.9568 1.826 1.798 1.826 1.816 1.835 9,409,832 1.8320 0.00%
2013-09-18 0 1.950 1.930 1.950 1.930 1.990 2,864,000 5,618,680 1.9618 1.826 1.807 1.826 1.807 1.863 3,058,996 1.8368 -0.51%
2013-09-17 0 1.960 1.930 1.960 1.920 1.980 3,404,000 6,623,200 1.9457 1.835 1.807 1.835 1.798 1.854 3,635,762 1.8217 -0.51%
2013-09-16 0 1.970 1.940 1.970 1.930 1.980 3,758,000 7,305,580 1.9440 1.844 1.816 1.844 1.807 1.854 4,013,865 1.8201 1.03%
2013-09-13 0 1.950 1.910 1.950 1.900 1.960 2,620,000 5,056,400 1.9299 1.826 1.788 1.826 1.779 1.835 2,798,383 1.8069 -0.51%
2013-09-12 0 1.960 1.920 1.960 1.930 1.960 4,366,000 8,533,120 1.9544 1.835 1.798 1.835 1.807 1.835 4,663,260 1.8299 0.00%
2013-09-11 0 1.960 1.930 1.960 1.950 1.980 4,868,000 9,574,860 1.9669 1.835 1.807 1.835 1.826 1.854 5,199,439 1.8415 0.00%
2013-09-10 0 1.960 1.940 1.960 1.930 1.980 2,482,000 4,891,900 1.9710 1.835 1.816 1.835 1.807 1.854 2,650,988 1.8453 -0.51%
2013-09-09 0 1.970 1.950 1.970 1.960 1.990 1,596,000 3,143,500 1.9696 1.844 1.826 1.844 1.835 1.863 1,704,664 1.8441 0.00%
2013-09-06 0 1.970 1.920 1.970 1.930 2.010 1,618,000 3,188,580 1.9707 1.844 1.798 1.844 1.807 1.882 1,728,162 1.8451 0.51%
2013-09-05 0 1.960 1.930 1.960 1.920 2.000 2,922,000 5,724,000 1.9589 1.835 1.807 1.835 1.798 1.873 3,120,945 1.8341 -0.51%
2013-09-04 0 1.970 1.950 1.970 1.920 1.970 3,370,000 6,511,040 1.9321 1.844 1.826 1.844 1.798 1.844 3,599,447 1.8089 1.03%
2013-09-03 0 1.950 1.900 1.950 1.890 2.000 2,340,000 4,563,040 1.9500 1.826 1.779 1.826 1.770 1.873 2,499,320 1.8257 0.00%
2013-09-02 0 1.950 1.920 1.950 1.920 2.000 1,534,000 3,008,460 1.9612 1.826 1.798 1.826 1.798 1.873 1,638,443 1.8362 -1.52%
2013-08-30 0 1.980 1.950 1.990 1.950 2.000 1,770,000 3,491,340 1.9725 1.854 1.826 1.863 1.826 1.873 1,890,511 1.8468 0.00%
2013-08-29 0 1.980 1.960 1.980 1.960 1.990 2,156,000 4,253,140 1.9727 1.854 1.835 1.854 1.835 1.863 2,302,792 1.8469 0.00%
2013-08-28 0 1.980 1.950 1.980 1.940 2.000 3,614,000 7,109,680 1.9673 1.854 1.826 1.854 1.816 1.873 3,860,060 1.8419 0.51%
2013-08-27 0 1.970 1.950 1.980 1.950 1.990 2,756,000 5,468,880 1.9844 1.844 1.826 1.854 1.826 1.863 2,943,643 1.8579 -1.50%
2013-08-26 0 2.000 1.970 2.000 1.950 2.000 1,828,000 3,614,060 1.9771 1.873 1.844 1.873 1.826 1.873 1,952,460 1.8510 1.01%
2013-08-23 0 1.980 1.970 1.980 1.960 2.010 1,822,000 3,602,800 1.9774 1.854 1.844 1.854 1.835 1.882 1,946,051 1.8513 0.00%
2013-08-22 0 1.980 1.960 1.980 1.960 2.010 1,656,000 3,279,200 1.9802 1.854 1.835 1.854 1.835 1.882 1,768,749 1.8540 -1.00%
2013-08-21 0 2.000 1.980 2.000 1.970 2.010 1,548,000 3,079,200 1.9891 1.873 1.854 1.873 1.844 1.882 1,653,396 1.8623 0.00%
2013-08-20 0 2.000 1.980 2.000 1.990 2.010 3,586,000 7,172,960 2.0003 1.873 1.854 1.873 1.863 1.882 3,830,154 1.8728 -0.50%
2013-08-19 0 2.010 1.990 2.010 2.000 2.030 3,118,000 6,274,620 2.0124 1.882 1.863 1.882 1.873 1.901 3,330,290 1.8841 0.00%
2013-08-16 0 2.010 1.990 2.010 1.970 2.040 3,600,000 7,189,400 1.9971 1.882 1.863 1.882 1.844 1.910 3,845,107 1.8698 -0.50%
2013-08-15 0 2.020 2.000 2.030 1.990 2.040 1,804,000 3,641,280 2.0184 1.891 1.873 1.901 1.863 1.910 1,926,826 1.8898 1.00%
2013-08-13 0 2.000 1.960 2.030 1.960 2.060 5,534,000 11,068,460 2.0001 1.873 1.835 1.901 1.835 1.929 5,910,784 1.8726 -2.91%
2013-08-12 0 2.060 2.000 2.060 2.000 2.070 3,384,000 6,850,520 2.0244 1.929 1.873 1.929 1.873 1.938 3,614,401 1.8953 -0.48%
2013-08-09 0 2.070 2.030 2.070 2.030 2.100 1,706,000 3,535,400 2.0723 1.938 1.901 1.938 1.901 1.966 1,822,154 1.9402 -1.43%
2013-08-08 0 2.100 2.020 2.100 1.990 2.100 1,903,900 3,843,342 2.0187 1.966 1.891 1.966 1.863 1.966 2,033,528 1.8900 5.00%
2013-08-07 0 2.000 1.980 2.000 1.980 2.130 2,538,000 5,229,700 2.0606 1.873 1.854 1.873 1.854 1.994 2,710,801 1.9292 -4.76%
2013-08-06 0 2.100 2.050 2.100 1.990 2.100 2,096,000 4,263,600 2.0342 1.966 1.919 1.966 1.863 1.966 2,238,707 1.9045 2.94%
2013-08-05 0 2.040 2.040 2.100 1.930 2.060 3,910,000 7,687,760 1.9662 1.910 1.910 1.966 1.807 1.929 4,176,214 1.8408 4.08%
2013-08-02 0 1.960 1.940 1.950 1.910 1.980 6,366,000 12,466,620 1.9583 1.835 1.816 1.826 1.788 1.854 6,799,431 1.8335 1.55%
2013-08-01 0 1.930 1.920 1.930 1.930 1.980 4,906,000 9,481,440 1.9326 1.807 1.798 1.807 1.807 1.854 5,240,027 1.8094 0.00%
2013-07-31 0 1.930 1.940 1.960 1.910 1.980 2,728,000 5,364,720 1.9665 1.807 1.816 1.835 1.788 1.854 2,913,737 1.8412 -2.03%
2013-07-30 0 1.970 1.920 1.970 1.920 1.990 3,652,000 7,163,760 1.9616 1.844 1.798 1.844 1.798 1.863 3,900,648 1.8366 -0.51%
2013-07-29 0 1.980 1.950 1.980 1.940 2.000 2,468,000 4,911,560 1.9901 1.854 1.826 1.854 1.816 1.873 2,636,035 1.8632 -1.00%
2013-07-26 0 2.000 1.930 2.000 1.700 2.040 3,906,000 7,351,950 1.8822 1.873 1.807 1.873 1.592 1.910 4,171,941 1.7622 6.38%
2013-07-25 0 1.880 1.860 1.910 1.860 2.000 1,902,000 3,664,450 1.9266 1.760 1.741 1.788 1.741 1.873 2,031,498 1.8038 -4.57%
2013-07-24 0 1.970 1.940 1.970 1.960 1.990 5,078,000 9,980,160 1.9654 1.844 1.816 1.844 1.835 1.863 5,423,737 1.8401 -0.51%
2013-07-23 0 1.980 1.950 1.980 1.950 2.000 2,040,000 4,053,340 1.9869 1.854 1.826 1.854 1.826 1.873 2,178,894 1.8603 -1.00%
2013-07-22 0 2.000 1.960 2.000 1.970 2.000 4,232,000 8,430,820 1.9922 1.873 1.835 1.873 1.844 1.873 4,520,137 1.8652 0.00%
2013-07-19 0 2.000 1.980 2.000 1.970 2.020 1,832,000 3,652,600 1.9938 1.873 1.854 1.873 1.844 1.891 1,956,732 1.8667 0.00%
2013-07-18 0 2.000 1.970 2.000 1.970 2.060 1,664,000 3,359,800 2.0191 1.873 1.844 1.873 1.844 1.929 1,777,294 1.8904 0.00%
2013-07-17 0 2.000 1.970 2.000 1.980 2.030 3,760,000 7,559,820 2.0106 1.873 1.844 1.873 1.854 1.901 4,016,001 1.8824 -0.99%
2013-07-16 0 2.020 1.970 2.030 1.970 2.040 2,454,000 4,954,480 2.0189 1.891 1.844 1.901 1.844 1.910 2,621,081 1.8902 -0.98%
2013-07-15 0 2.040 2.010 2.040 2.000 2.100 7,860,000 16,048,460 2.0418 1.910 1.882 1.910 1.873 1.966 8,395,150 1.9116 -0.49%
2013-07-12 0 2.050 2.030 2.050 2.040 2.080 1,490,000 3,070,380 2.0607 1.919 1.901 1.919 1.910 1.947 1,591,447 1.9293 -0.49%
2013-07-11 0 2.060 2.010 2.060 2.010 2.100 1,830,000 3,757,100 2.0531 1.929 1.882 1.929 1.882 1.966 1,954,596 1.9222 0.98%
2013-07-10 0 2.040 1.970 2.040 1.980 2.050 2,908,000 5,820,040 2.0014 1.910 1.844 1.910 1.854 1.919 3,105,992 1.8738 0.99%
2013-07-09 0 2.020 1.980 2.030 1.980 2.080 2,096,000 4,274,360 2.0393 1.891 1.854 1.901 1.854 1.947 2,238,707 1.9093 -0.98%
2013-07-08 0 2.040 2.010 2.050 2.010 2.080 9,538,000 19,605,660 2.0555 1.910 1.882 1.919 1.882 1.947 10,187,398 1.9245 -0.49%
2013-07-05 0 2.050 2.040 2.060 2.040 2.090 2,022,000 4,194,660 2.0745 1.919 1.910 1.929 1.910 1.957 2,159,668 1.9423 -1.91%
2013-07-04 0 2.090 2.070 2.090 2.070 2.100 1,542,000 3,205,160 2.0786 1.957 1.938 1.957 1.938 1.966 1,646,988 1.9461 0.48%
2013-07-03 0 2.080 2.050 2.090 2.050 2.100 1,510,000 3,134,100 2.0756 1.947 1.919 1.957 1.919 1.966 1,612,809 1.9433 -0.95%
2013-07-02 0 2.100 2.070 2.100 2.060 2.100 1,416,000 2,953,800 2.0860 1.966 1.938 1.966 1.929 1.966 1,512,409 1.9530 0.00%
2013-06-28 0 2.100 2.070 2.100 2.070 2.130 5,576,000 11,687,560 2.0960 1.966 1.938 1.966 1.938 1.994 5,955,644 1.9624 0.48%
2013-06-27 0 2.090 2.050 2.100 2.030 2.090 2,964,000 6,168,180 2.0810 1.957 1.919 1.966 1.901 1.957 3,165,805 1.9484 0.48%
2013-06-26 0 2.080 2.040 2.080 2.030 2.100 1,498,000 3,108,800 2.0753 1.947 1.910 1.947 1.901 1.966 1,599,992 1.9430 2.46%
2013-06-25 0 2.030 2.020 2.100 2.000 2.100 1,644,000 3,401,120 2.0688 1.901 1.891 1.966 1.873 1.966 1,755,932 1.9369 -3.33%
2013-06-24 0 2.100 2.050 2.100 2.050 2.100 1,878,000 3,921,360 2.0881 1.966 1.919 1.966 1.919 1.966 2,005,864 1.9549 2.44%
2013-06-21 0 2.050 2.000 2.070 2.000 2.100 5,114,000 10,674,580 2.0873 1.919 1.873 1.938 1.873 1.966 5,462,188 1.9543 -0.97%
2013-06-20 0 2.070 2.040 2.080 2.040 2.100 1,420,000 2,940,580 2.0708 1.938 1.910 1.947 1.910 1.966 1,516,681 1.9388 -0.48%
2013-06-19 0 2.080 2.050 2.080 2.010 2.100 2,578,000 5,290,340 2.0521 1.947 1.919 1.947 1.882 1.966 2,753,524 1.9213 0.48%
2013-06-18 0 2.070 2.040 2.070 2.040 2.100 1,532,000 3,187,860 2.0808 1.938 1.910 1.938 1.910 1.966 1,636,307 1.9482 -1.43%
2013-06-17 0 2.100 2.040 2.100 2.060 2.110 4,112,000 8,581,060 2.0868 1.966 1.910 1.966 1.929 1.975 4,391,967 1.9538 0.00%
2013-06-14 0 2.100 2.040 2.090 2.040 2.110 1,780,000 3,693,620 2.0751 1.966 1.910 1.957 1.910 1.975 1,901,192 1.9428 -0.47%
2013-06-13 0 2.110 2.090 2.110 1.970 2.140 2,406,000 4,998,080 2.0773 1.975 1.957 1.975 1.844 2.004 2,569,813 1.9449 1.44%
2013-06-11 0 2.080 2.080 2.120 2.080 2.170 1,784,000 3,781,260 2.1195 1.947 1.947 1.985 1.947 2.032 1,905,464 1.9844 -4.15%
2013-06-10 0 2.170 2.120 2.170 2.110 2.180 3,384,000 7,256,040 2.1442 2.032 1.985 2.032 1.975 2.041 3,614,401 2.0075 -0.46%
2013-06-07 0 2.180 2.130 2.180 2.130 2.220 1,460,000 3,177,760 2.1765 2.041 1.994 2.041 1.994 2.078 1,559,405 2.0378 -0.91%
2013-06-06 0 2.200 2.170 2.200 2.140 2.240 1,800,000 3,905,700 2.1698 2.060 2.032 2.060 2.004 2.097 1,922,554 2.0315 -1.35%
2013-06-05 0 2.230 2.170 2.230 2.080 2.250 1,662,000 3,601,000 2.1667 2.088 2.032 2.088 1.947 2.107 1,775,158 2.0286 0.00%
2013-06-04 0 2.230 2.230 2.240 2.190 2.300 3,234,000 7,233,520 2.2367 2.088 2.088 2.097 2.050 2.153 3,454,188 2.0941 -2.62%
2013-06-03 0 2.290 2.240 2.290 2.210 2.300 3,282,000 7,400,580 2.2549 2.144 2.097 2.144 2.069 2.153 3,505,456 2.1112 1.33%
2013-05-31 0 2.260 2.200 2.260 2.200 2.300 2,890,000 6,489,180 2.2454 2.116 2.060 2.116 2.060 2.153 3,086,767 2.1023 -0.88%
2013-05-30 0 2.280 2.230 2.280 2.220 2.330 1,530,000 3,466,760 2.2659 2.135 2.088 2.135 2.078 2.181 1,634,171 2.1214 -0.44%
2013-05-29 0 2.290 2.270 2.300 2.270 2.350 2,412,000 5,558,400 2.3045 2.144 2.125 2.153 2.125 2.200 2,576,222 2.1576 -2.14%
2013-05-28 0 2.340 2.290 2.340 2.250 2.350 3,434,000 7,829,560 2.2800 2.191 2.144 2.191 2.107 2.200 3,667,805 2.1347 1.74%
2013-05-27 0 2.300 2.270 2.300 2.230 2.300 1,694,000 3,832,860 2.2626 2.153 2.125 2.153 2.088 2.153 1,809,337 2.1184 3.60%
2013-05-24 0 2.220 2.210 2.260 2.200 2.310 1,384,000 3,128,380 2.2604 2.078 2.069 2.116 2.060 2.163 1,478,230 2.1163 -3.48%
2013-05-23 0 2.300 2.220 2.300 2.220 2.410 4,702,000 10,854,360 2.3085 2.153 2.078 2.153 2.078 2.256 5,022,137 2.1613 2.22%
2013-05-22 0 2.250 2.230 2.310 2.230 2.380 1,308,000 3,021,580 2.3101 2.107 2.088 2.163 2.088 2.228 1,397,056 2.1628 -4.26%
2013-05-21 0 2.350 2.270 2.340 2.210 2.400 8,190,000 18,915,900 2.3096 2.200 2.125 2.191 2.069 2.247 8,747,619 2.1624 -2.08%
2013-05-20 0 2.400 2.250 2.400 2.220 2.500 3,754,000 8,539,350 2.2747 2.247 2.107 2.247 2.078 2.341 4,009,592 2.1297 6.67%
2013-05-16 0 2.250 2.240 2.260 2.240 2.340 6,598,000 15,098,080 2.2883 2.107 2.097 2.116 2.097 2.191 7,047,227 2.1424 -2.60%
2013-05-15 0 2.310 2.230 2.310 2.200 2.310 7,942,000 17,700,980 2.2288 2.163 2.088 2.163 2.060 2.163 8,482,733 2.0867 1.32%
2013-05-14 0 2.280 2.230 2.280 2.230 2.310 3,648,000 8,265,420 2.2657 2.135 2.088 2.135 2.088 2.163 3,896,375 2.1213 -0.87%
2013-05-13 0 2.300 2.250 2.300 2.210 2.300 8,066,000 18,057,860 2.2388 2.153 2.107 2.153 2.069 2.153 8,615,176 2.0961 4.07%
2013-05-10 0 2.210 2.200 2.230 2.020 2.230 14,134,000 28,876,000 2.0430 2.069 2.060 2.088 1.891 2.088 15,096,318 1.9128 8.33%
2013-05-09 0 2.040 2.020 2.040 2.020 2.070 2,270,000 4,626,300 2.0380 1.910 1.891 1.910 1.891 1.938 2,424,554 1.9081 0.00%
2013-05-08 0 2.040 2.030 2.040 2.010 2.050 1,702,000 3,461,520 2.0338 1.910 1.901 1.910 1.882 1.919 1,817,881 1.9042 0.99%
2013-05-07 0 2.020 1.990 2.020 1.980 2.020 1,884,000 3,760,380 1.9960 1.891 1.863 1.891 1.854 1.891 2,012,273 1.8687 0.50%
2013-05-06 0 2.010 1.980 2.010 1.980 2.010 2,076,000 4,141,100 1.9947 1.882 1.854 1.882 1.854 1.882 2,217,345 1.8676 0.50%
2013-05-03 0 2.000 1.970 2.000 1.980 2.010 2,302,000 4,599,664 1.9981 1.873 1.844 1.873 1.854 1.882 2,458,732 1.8707 -0.50%
2013-05-02 0 2.010 1.980 2.010 1.980 2.020 2,680,000 5,366,070 2.0023 1.882 1.854 1.882 1.854 1.891 2,862,469 1.8746 -0.50%
2013-04-30 0 2.020 1.990 2.020 1.990 2.020 1,502,000 3,012,760 2.0058 1.891 1.863 1.891 1.863 1.891 1,604,264 1.8780 0.00%
2013-04-29 0 2.020 1.990 2.020 1.980 2.030 2,290,000 4,601,780 2.0095 1.891 1.863 1.891 1.854 1.901 2,445,915 1.8814 0.50%
2013-04-26 0 2.010 1.990 2.020 1.980 2.040 2,388,000 4,795,880 2.0083 1.882 1.863 1.891 1.854 1.910 2,550,588 1.8803 -0.50%
2013-04-25 0 2.020 1.980 2.020 1.970 2.030 2,506,000 5,040,120 2.0112 1.891 1.854 1.891 1.844 1.901 2,676,622 1.8830 1.00%
2013-04-24 0 2.000 1.980 2.020 1.990 2.040 2,614,000 5,270,760 2.0164 1.873 1.854 1.891 1.863 1.910 2,791,975 1.8878 0.00%
2013-04-23 0 2.000 1.960 2.000 1.970 2.020 1,640,000 3,281,120 2.0007 1.873 1.835 1.873 1.844 1.891 1,751,660 1.8731 0.00%
2013-04-22 0 2.000 1.960 2.000 1.960 2.000 1,732,000 3,427,860 1.9791 1.873 1.835 1.873 1.835 1.873 1,849,924 1.8530 1.01%
2013-04-19 0 1.980 1.910 1.980 1.900 1.980 1,968,000 3,790,160 1.9259 1.854 1.788 1.854 1.779 1.854 2,101,992 1.8031 2.06%
2013-04-18 0 1.940 1.890 1.940 1.860 1.960 4,428,000 8,465,640 1.9118 1.816 1.770 1.816 1.741 1.835 4,729,482 1.7900 0.00%
2013-04-17 0 1.940 1.840 1.950 1.830 1.950 1,912,000 3,580,940 1.8729 1.816 1.723 1.826 1.713 1.826 2,042,179 1.7535 6.59%
2013-04-16 0 1.820 1.790 1.900 1.800 1.980 2,434,000 4,642,080 1.9072 1.704 1.676 1.779 1.685 1.854 2,599,720 1.7856 -5.21%
2013-04-15 0 1.920 1.890 1.920 1.890 1.940 1,424,000 2,730,820 1.9177 1.798 1.770 1.798 1.770 1.816 1,520,953 1.7955 -1.54%
2013-04-12 0 1.950 1.890 1.950 1.860 1.950 3,358,000 6,375,900 1.8987 1.826 1.770 1.826 1.741 1.826 3,586,630 1.7777 2.09%
2013-04-11 0 1.910 1.860 1.900 1.850 1.930 2,120,000 4,019,480 1.8960 1.788 1.741 1.779 1.732 1.807 2,264,341 1.7751 -1.55%
2013-04-10 0 1.940 1.920 1.940 1.910 1.950 1,814,000 3,502,020 1.9306 1.816 1.798 1.816 1.788 1.826 1,937,507 1.8075 -0.51%
2013-04-09 0 1.950 1.890 1.950 1.900 1.950 1,690,000 3,244,560 1.9199 1.826 1.770 1.826 1.779 1.826 1,805,064 1.7975 0.00%
2013-04-08 0 1.950 1.910 1.950 1.890 1.990 1,888,000 3,658,760 1.9379 1.826 1.788 1.826 1.770 1.863 2,016,545 1.8144 -0.51%
2013-04-05 0 1.960 1.920 1.970 1.910 2.000 2,850,000 5,530,260 1.9404 1.835 1.798 1.844 1.788 1.873 3,044,043 1.8167 -2.00%
2013-04-03 0 2.000 1.920 2.000 1.890 2.000 4,636,000 8,986,820 1.9385 1.873 1.798 1.873 1.770 1.873 4,951,643 1.8149 5.26%
2013-04-02 0 1.900 1.860 1.960 1.860 2.020 3,320,000 6,432,120 1.9374 1.779 1.741 1.835 1.741 1.891 3,546,043 1.8139 -8.21%
2013-03-28 0 2.070 2.040 2.070 1.920 2.080 2,256,000 4,503,100 1.9961 1.938 1.910 1.938 1.798 1.947 2,409,600 1.8688 6.15%
2013-03-27 0 1.950 1.940 1.950 1.850 1.950 2,404,000 4,483,120 1.8649 1.826 1.816 1.826 1.732 1.826 2,567,677 1.7460 4.28%
2013-03-26 0 1.870 1.820 1.870 1.820 1.890 1,988,000 3,699,460 1.8609 1.751 1.704 1.751 1.704 1.770 2,123,354 1.7423 1.08%
2013-03-25 0 1.850 1.840 1.850 1.830 1.860 2,306,000 4,263,880 1.8490 1.732 1.723 1.732 1.713 1.741 2,463,005 1.7312 -0.54%
2013-03-22 0 1.860 1.850 1.860 1.780 1.900 3,578,000 6,586,160 1.8407 1.741 1.732 1.741 1.667 1.779 3,821,609 1.7234 -2.11%
2013-03-21 0 1.900 1.880 1.900 1.880 1.940 2,794,000 5,353,120 1.9159 1.779 1.760 1.779 1.760 1.816 2,984,230 1.7938 0.53%
2013-03-20 0 1.890 1.890 1.910 1.890 1.970 2,784,000 5,364,560 1.9269 1.770 1.770 1.788 1.770 1.844 2,973,549 1.8041 -3.08%
2013-03-19 0 1.950 1.910 1.950 1.880 1.970 2,412,000 4,650,620 1.9281 1.826 1.788 1.826 1.760 1.844 2,576,222 1.8052 0.00%
2013-03-18 0 1.950 1.950 2.000 1.950 2.020 2,000,000 3,970,380 1.9852 1.826 1.826 1.873 1.826 1.891 2,136,171 1.8586 -2.99%
2013-03-15 0 2.010 1.970 2.020 1.960 2.050 2,198,000 4,389,500 1.9970 1.882 1.844 1.891 1.835 1.919 2,347,652 1.8697 1.01%
2013-03-14 0 1.990 1.990 2.000 1.930 2.000 1,930,000 3,770,360 1.9536 1.863 1.863 1.873 1.807 1.873 2,061,405 1.8290 3.11%
2013-03-13 0 1.930 1.920 1.970 1.920 2.040 5,500,000 10,975,260 1.9955 1.807 1.798 1.844 1.798 1.910 5,874,469 1.8683 -4.46%
2013-03-12 0 2.020 2.000 2.020 1.960 2.110 6,746,000 13,728,940 2.0351 1.891 1.873 1.891 1.835 1.975 7,205,303 1.9054 0.00%
2013-03-11 0 2.020 2.000 2.020 1.950 2.020 4,130,000 8,162,700 1.9764 1.891 1.873 1.891 1.826 1.891 4,411,192 1.8505 1.51%
2013-03-08 0 1.990 1.980 2.000 1.900 2.030 3,766,000 7,318,820 1.9434 1.863 1.854 1.873 1.779 1.901 4,022,409 1.8195 3.11%
2013-03-07 0 1.930 1.900 1.940 1.880 1.940 2,180,000 4,173,860 1.9146 1.807 1.779 1.816 1.760 1.816 2,328,426 1.7926 1.05%
2013-03-06 0 1.910 1.900 1.930 1.730 1.950 4,106,000 7,677,760 1.8699 1.788 1.779 1.807 1.620 1.826 4,385,558 1.7507 10.40%
2013-03-05 0 1.730 1.710 1.750 1.710 1.760 1,940,000 3,379,880 1.7422 1.620 1.601 1.638 1.601 1.648 2,072,085 1.6311 1.17%
2013-03-04 0 1.710 1.690 1.710 1.700 1.800 1,862,000 3,243,820 1.7421 1.601 1.582 1.601 1.592 1.685 1,988,775 1.6311 0.59%
2013-03-01 0 1.700 1.700 1.720 1.680 1.730 2,302,000 3,933,740 1.7088 1.592 1.592 1.610 1.573 1.620 2,458,732 1.5999 -2.86%
2013-02-28 0 1.750 1.750 1.760 1.710 1.770 1,700,000 2,983,520 1.7550 1.638 1.638 1.648 1.601 1.657 1,815,745 1.6431 -0.57%
2013-02-27 0 1.760 1.730 1.760 1.710 1.780 2,296,000 3,997,400 1.7410 1.648 1.620 1.648 1.601 1.667 2,452,324 1.6300 2.33%
2013-02-26 0 1.720 1.720 1.750 1.600 1.760 1,260,000 2,131,500 1.6917 1.610 1.610 1.638 1.498 1.648 1,345,787 1.5838 4.88%
2013-02-25 0 1.640 1.620 1.650 1.510 1.670 1,842,000 2,927,760 1.5894 1.535 1.517 1.545 1.414 1.564 1,967,413 1.4881 7.19%
2013-02-22 0 1.530 1.490 1.530 1.460 1.550 2,078,000 3,100,900 1.4923 1.432 1.395 1.432 1.367 1.451 2,219,481 1.3971 4.79%
2013-02-21 0 1.460 1.460 1.490 1.390 1.550 3,480,000 5,147,320 1.4791 1.367 1.367 1.395 1.301 1.451 3,716,937 1.3848 0.69%
2013-02-20 0 1.450 1.420 1.450 1.410 1.450 1,954,000 2,802,560 1.4343 1.358 1.329 1.358 1.320 1.358 2,087,039 1.3428 3.57%
2013-02-19 0 1.400 1.390 1.420 1.400 1.450 2,422,000 3,430,880 1.4165 1.311 1.301 1.329 1.311 1.358 2,586,903 1.3263 -2.78%
2013-02-18 0 1.440 1.420 1.440 1.430 1.480 1,792,000 2,595,760 1.4485 1.348 1.329 1.348 1.339 1.386 1,914,009 1.3562 -1.37%
2013-02-15 0 1.460 1.420 1.470 1.420 1.480 2,140,000 3,090,740 1.4443 1.367 1.329 1.376 1.329 1.386 2,285,703 1.3522 0.69%
2013-02-14 0 1.450 1.430 1.460 1.390 1.490 2,270,000 3,248,620 1.4311 1.358 1.339 1.367 1.301 1.395 2,424,554 1.3399 4.32%
2013-02-08 0 1.390 1.380 1.410 1.370 1.410 1,448,000 2,023,180 1.3972 1.301 1.292 1.320 1.283 1.320 1,546,588 1.3082 0.00%
2013-02-07 0 1.390 1.380 1.390 1.390 1.420 1,936,000 2,710,780 1.4002 1.301 1.292 1.301 1.301 1.329 2,067,813 1.3109 -0.71%
2013-02-06 0 1.400 1.380 1.410 1.380 1.410 2,278,000 3,166,700 1.3901 1.311 1.292 1.320 1.292 1.320 2,433,098 1.3015 0.72%
2013-02-05 0 1.390 1.370 1.390 1.360 1.400 1,500,000 2,083,500 1.3890 1.301 1.283 1.301 1.273 1.311 1,602,128 1.3005 0.72%
2013-02-04 0 1.380 1.370 1.400 1.370 1.410 3,460,000 4,804,360 1.3885 1.292 1.283 1.311 1.283 1.320 3,695,575 1.3000 -1.43%
2013-02-01 0 1.400 1.390 1.450 1.370 1.400 1,978,000 2,746,380 1.3885 1.311 1.301 1.358 1.283 1.311 2,112,673 1.3000 0.72%
2013-01-31 0 1.390 1.370 1.400 1.340 1.400 1,436,000 1,982,720 1.3807 1.301 1.283 1.311 1.255 1.311 1,533,770 1.2927 2.21%
2013-01-30 0 1.360 1.340 1.380 1.350 1.380 2,020,000 2,738,260 1.3556 1.273 1.255 1.292 1.264 1.292 2,157,532 1.2692 1.49%
2013-01-29 0 1.340 1.320 1.370 1.340 1.370 884,000 1,195,560 1.3524 1.255 1.236 1.283 1.255 1.283 944,187 1.2662 -2.19%
2013-01-28 0 1.370 1.340 1.370 1.360 1.390 896,000 1,232,740 1.3758 1.283 1.255 1.283 1.273 1.301 957,004 1.2881 -1.44%
2013-01-25 0 1.390 1.350 1.400 1.350 1.390 802,000 1,096,660 1.3674 1.301 1.264 1.311 1.264 1.301 856,604 1.2802 0.72%
2013-01-24 0 1.380 1.370 1.390 1.370 1.390 4,070,000 5,615,240 1.3797 1.292 1.283 1.301 1.283 1.301 4,347,107 1.2917 0.00%
2013-01-23 0 1.380 1.360 1.390 1.350 1.380 1,558,000 2,126,460 1.3649 1.292 1.273 1.301 1.264 1.292 1,664,077 1.2779 1.47%
2013-01-22 0 1.360 1.360 1.380 1.360 1.390 716,000 982,720 1.3725 1.273 1.273 1.292 1.273 1.301 764,749 1.2850 0.00%
2013-01-21 0 1.360 1.340 1.380 1.340 1.380 2,324,000 3,140,180 1.3512 1.273 1.255 1.292 1.255 1.292 2,482,230 1.2651 -0.73%
2013-01-18 0 1.370 1.340 1.450 1.340 1.370 1,252,000 1,694,240 1.3532 1.283 1.255 1.358 1.255 1.283 1,337,243 1.2670 0.74%
2013-01-17 0 1.360 1.340 1.360 1.320 1.360 1,530,000 2,061,680 1.3475 1.273 1.255 1.273 1.236 1.273 1,634,171 1.2616 0.74%
2013-01-16 0 1.350 1.330 1.350 1.340 1.360 1,260,000 1,690,700 1.3418 1.264 1.245 1.264 1.255 1.273 1,345,787 1.2563 0.00%
2013-01-15 0 1.350 1.330 1.350 1.340 1.350 680,000 913,660 1.3436 1.264 1.245 1.264 1.255 1.264 726,298 1.2580 0.00%
2013-01-14 0 1.350 1.330 1.350 1.330 1.380 1,802,000 2,422,180 1.3442 1.264 1.245 1.264 1.245 1.292 1,924,690 1.2585 1.50%
2013-01-11 0 1.330 1.290 1.350 1.290 1.400 2,346,000 3,184,520 1.3574 1.245 1.208 1.264 1.208 1.311 2,505,728 1.2709 -5.00%
2013-01-10 0 1.400 1.400 1.500 1.350 1.490 4,710,000 6,409,120 1.3607 1.311 1.311 1.404 1.264 1.395 5,030,682 1.2740 2.19%
2013-01-09 0 1.370 1.370 1.500 1.340 1.370 5,398,000 7,291,240 1.3507 1.283 1.283 1.404 1.255 1.283 5,765,524 1.2646 1.48%
2013-01-08 0 1.350 1.330 1.360 1.330 1.350 1,884,000 2,527,640 1.3416 1.264 1.245 1.273 1.245 1.264 2,012,273 1.2561 -0.74%
2013-01-07 0 1.360 1.330 1.360 1.330 1.360 5,162,000 6,956,200 1.3476 1.273 1.245 1.273 1.245 1.273 5,513,456 1.2617 0.00%
2013-01-04 0 1.360 1.310 1.360 1.340 1.360 2,152,000 2,900,760 1.3479 1.273 1.226 1.273 1.255 1.273 2,298,520 1.2620 0.74%
2013-01-03 0 1.350 1.330 1.360 1.340 1.350 1,522,000 2,048,000 1.3456 1.264 1.245 1.273 1.255 1.264 1,625,626 1.2598 -0.74%
2013-01-02 0 1.360 1.320 1.360 1.330 1.360 2,230,000 3,016,000 1.3525 1.273 1.236 1.273 1.245 1.273 2,381,830 1.2663 -0.73%
2012-12-31 0 1.370 1.330 1.370 1.360 1.370 338,000 459,760 1.3602 1.283 1.245 1.283 1.273 1.283 361,013 1.2735 0.00%
2012-12-28 0 1.370 1.330 1.370 1.350 1.370 794,000 1,074,600 1.3534 1.283 1.245 1.283 1.264 1.283 848,060 1.2671 -0.72%
2012-12-27 0 1.380 1.350 1.390 1.350 1.380 5,540,000 7,496,560 1.3532 1.292 1.264 1.301 1.264 1.292 5,917,193 1.2669 2.22%
2012-12-24 0 1.350 1.310 1.350 1.340 1.350 1,006,000 1,349,040 1.3410 1.264 1.226 1.264 1.255 1.264 1,074,494 1.2555 0.75%
2012-12-21 0 1.340 1.280 1.350 1.310 1.340 1,302,000 1,734,020 1.3318 1.255 1.198 1.264 1.226 1.255 1,390,647 1.2469 0.00%
2012-12-20 0 1.340 1.280 1.350 1.270 1.340 628,000 831,680 1.3243 1.255 1.198 1.264 1.189 1.255 670,758 1.2399 5.51%
2012-12-19 0 1.270 1.270 1.320 1.250 1.340 746,000 987,220 1.3234 1.189 1.189 1.236 1.170 1.255 796,792 1.2390 -5.22%
2012-12-18 0 1.340 1.280 1.350 1.330 1.340 2,176,000 2,911,840 1.3382 1.255 1.198 1.264 1.245 1.255 2,324,154 1.2529 -0.74%
2012-12-17 0 1.350 1.290 1.350 1.330 1.350 876,000 1,173,940 1.3401 1.264 1.208 1.264 1.245 1.264 935,643 1.2547 0.75%
2012-12-14 0 1.340 1.290 1.350 1.320 1.340 960,000 1,279,000 1.3323 1.255 1.208 1.264 1.236 1.255 1,025,362 1.2474 -0.74%
2012-12-13 0 1.350 1.290 1.350 1.310 1.350 950,000 1,261,920 1.3283 1.264 1.208 1.264 1.226 1.264 1,014,681 1.2437 0.75%
2012-12-12 0 1.340 1.280 1.340 1.310 1.340 970,000 1,285,540 1.3253 1.255 1.198 1.255 1.226 1.255 1,036,043 1.2408 0.75%
2012-12-11 0 1.330 1.260 1.330 1.330 1.330 210,000 279,300 1.3300 1.245 1.180 1.245 1.245 1.245 224,298 1.2452 0.00%
2012-12-10 0 1.330 1.270 1.340 1.290 1.330 234,000 308,960 1.3203 1.245 1.189 1.255 1.208 1.245 249,932 1.2362 -0.75%
2012-12-07 0 1.340 1.270 1.340 1.290 1.340 434,000 570,600 1.3147 1.255 1.189 1.255 1.208 1.255 463,549 1.2309 3.08%
2012-12-06 0 1.300 1.250 1.300 1.250 1.340 370,000 478,900 1.2943 1.217 1.170 1.217 1.170 1.255 395,192 1.2118 -2.99%
2012-12-05 0 1.340 1.320 1.350 1.330 1.340 1,262,000 1,687,600 1.3372 1.255 1.236 1.264 1.245 1.255 1,347,924 1.2520 0.75%
2012-12-04 0 1.330 1.300 1.330 1.330 1.340 1,402,000 1,876,140 1.3382 1.245 1.217 1.245 1.245 1.255 1,497,456 1.2529 -0.75%
2012-12-03 0 1.340 1.300 1.340 1.320 1.350 818,000 1,085,420 1.3269 1.255 1.217 1.255 1.236 1.264 873,694 1.2423 0.75%
2012-11-30 0 1.330 1.310 1.340 1.320 1.330 754,000 997,980 1.3236 1.245 1.226 1.255 1.236 1.245 805,336 1.2392 0.00%
2012-11-29 0 1.330 1.300 1.330 1.320 1.340 1,506,000 1,994,460 1.3243 1.245 1.217 1.245 1.236 1.255 1,608,536 1.2399 0.00%
2012-11-28 0 1.330 1.300 1.330 1.310 1.330 1,622,000 2,138,740 1.3186 1.245 1.217 1.245 1.226 1.245 1,732,434 1.2345 0.00%
2012-11-27 0 1.330 1.270 1.340 1.290 1.330 1,672,000 2,181,140 1.3045 1.245 1.189 1.255 1.208 1.245 1,785,839 1.2214 -0.75%
2012-11-26 0 1.340 1.300 1.340 1.300 1.350 1,552,000 2,032,480 1.3096 1.255 1.217 1.255 1.217 1.264 1,657,668 1.2261 0.75%
2012-11-23 0 1.330 1.290 1.330 1.300 1.340 1,172,000 1,536,900 1.3113 1.245 1.208 1.245 1.217 1.255 1,251,796 1.2278 -0.75%
2012-11-22 0 1.340 1.320 1.340 1.320 1.340 1,578,000 2,098,960 1.3301 1.255 1.236 1.255 1.236 1.255 1,685,439 1.2453 0.00%
2012-11-21 0 1.340 1.320 1.350 1.320 1.340 1,836,000 2,448,080 1.3334 1.255 1.236 1.264 1.236 1.255 1,961,005 1.2484 0.00%
2012-11-20 0 1.340 1.320 1.350 1.320 1.340 1,530,000 2,046,500 1.3376 1.255 1.236 1.264 1.236 1.255 1,634,171 1.2523 -0.74%
2012-11-19 0 1.350 1.320 1.350 1.330 1.350 1,392,000 1,858,960 1.3355 1.264 1.236 1.264 1.245 1.264 1,486,775 1.2503 0.75%
2012-11-16 0 1.340 1.320 1.340 1.320 1.340 1,322,000 1,765,060 1.3351 1.255 1.236 1.255 1.236 1.255 1,412,009 1.2500 -0.74%
2012-11-15 0 1.350 1.330 1.350 1.320 1.360 1,560,000 2,084,340 1.3361 1.264 1.245 1.264 1.236 1.273 1,666,213 1.2509 0.00%
2012-11-14 0 1.350 1.320 1.350 1.330 1.350 1,582,000 2,111,840 1.3349 1.264 1.236 1.264 1.245 1.264 1,689,711 1.2498 0.75%
2012-11-13 0 1.340 1.310 1.340 1.310 1.350 1,728,000 2,297,400 1.3295 1.255 1.226 1.255 1.226 1.264 1,845,651 1.2448 0.00%
2012-11-12 0 1.340 1.310 1.350 1.320 1.340 1,412,000 1,882,780 1.3334 1.255 1.226 1.264 1.236 1.255 1,508,136 1.2484 -0.74%
2012-11-09 0 1.350 1.330 1.350 1.300 1.350 1,330,000 1,744,120 1.3114 1.264 1.245 1.264 1.217 1.264 1,420,553 1.2278 3.85%
2012-11-08 0 1.300 1.280 1.310 1.290 1.330 1,064,000 1,393,060 1.3093 1.217 1.198 1.226 1.208 1.245 1,136,443 1.2258 -2.26%
2012-11-07 0 1.330 1.290 1.340 1.290 1.330 1,732,000 2,263,680 1.3070 1.245 1.208 1.255 1.208 1.245 1,849,924 1.2237 2.31%
2012-11-06 0 1.300 1.280 1.300 1.280 1.310 1,270,000 1,637,560 1.2894 1.217 1.198 1.217 1.198 1.226 1,356,468 1.2072 0.00%
2012-11-05 0 1.300 1.280 1.310 1.290 1.320 1,314,000 1,706,640 1.2988 1.217 1.198 1.226 1.208 1.236 1,403,464 1.2160 0.00%
2012-11-02 0 1.300 1.280 1.300 1.290 1.320 1,592,000 2,058,000 1.2927 1.217 1.198 1.217 1.208 1.236 1,700,392 1.2103 -0.76%
2012-11-01 0 1.310 1.280 1.310 1.290 1.310 1,518,000 1,973,400 1.3000 1.226 1.198 1.226 1.208 1.226 1,621,353 1.2171 0.77%
2012-10-31 0 1.300 1.280 1.300 1.290 1.300 1,588,000 2,048,540 1.2900 1.217 1.198 1.217 1.208 1.217 1,696,119 1.2078 0.00%
2012-10-30 0 1.300 1.270 1.300 1.290 1.310 1,078,000 1,398,700 1.2975 1.217 1.189 1.217 1.208 1.226 1,151,396 1.2148 -2.26%
2012-10-29 0 1.330 1.290 1.340 1.280 1.330 348,000 453,760 1.3039 1.245 1.208 1.255 1.198 1.245 371,694 1.2208 3.10%
2012-10-26 0 1.290 1.270 1.290 1.290 1.300 388,000 500,540 1.2901 1.208 1.189 1.208 1.208 1.217 414,417 1.2078 -0.77%
2012-10-25 0 1.300 1.260 1.300 1.280 1.330 900,000 1,170,180 1.3002 1.217 1.180 1.217 1.198 1.245 961,277 1.2173 -2.99%
2012-10-24 0 1.340 1.300 1.340 1.300 1.340 1,670,600 2,234,728 1.3377 1.255 1.217 1.255 1.217 1.255 1,784,343 1.2524 0.00%
2012-10-22 0 1.340 1.320 1.350 1.320 1.340 1,430,000 1,912,480 1.3374 1.255 1.236 1.264 1.236 1.255 1,527,362 1.2521 0.00%
2012-10-19 0 1.340 1.310 1.360 1.320 1.360 1,748,000 2,337,200 1.3371 1.255 1.226 1.273 1.236 1.273 1,867,013 1.2518 0.00%
2012-10-18 0 1.340 1.330 1.350 1.330 1.340 1,722,000 2,307,380 1.3399 1.255 1.245 1.264 1.245 1.255 1,839,243 1.2545 -0.74%
2012-10-17 0 1.350 1.320 1.350 1.330 1.350 1,524,000 2,039,720 1.3384 1.264 1.236 1.264 1.245 1.264 1,627,762 1.2531 0.00%
2012-10-16 0 1.350 1.330 1.350 1.340 1.370 1,594,000 2,146,780 1.3468 1.264 1.245 1.264 1.255 1.283 1,702,528 1.2609 0.00%
2012-10-15 0 1.350 1.330 1.350 1.330 1.350 1,540,000 2,061,520 1.3386 1.264 1.245 1.264 1.245 1.264 1,644,851 1.2533 0.00%
2012-10-12 0 1.350 1.320 1.350 1.330 1.350 1,640,000 2,191,180 1.3361 1.264 1.236 1.264 1.245 1.264 1,751,660 1.2509 0.75%
2012-10-11 0 1.340 1.330 1.350 1.330 1.340 1,568,000 2,098,120 1.3381 1.255 1.245 1.264 1.245 1.255 1,674,758 1.2528 -0.74%
2012-10-10 0 1.350 1.330 1.350 1.320 1.350 1,562,000 2,085,460 1.3351 1.264 1.245 1.264 1.236 1.264 1,668,349 1.2500 0.75%
2012-10-09 0 1.340 1.320 1.340 1.330 1.340 1,480,000 1,978,500 1.3368 1.255 1.236 1.255 1.245 1.255 1,580,766 1.2516 -0.74%
2012-10-08 0 1.350 1.330 1.350 1.330 1.350 1,596,000 2,132,700 1.3363 1.264 1.245 1.264 1.245 1.264 1,704,664 1.2511 0.75%
2012-10-05 0 1.340 1.330 1.340 1.330 1.340 1,536,000 2,051,540 1.3356 1.255 1.245 1.255 1.245 1.255 1,640,579 1.2505 -0.74%
2012-10-04 0 1.350 1.330 1.350 1.320 1.350 1,866,000 2,499,820 1.3397 1.264 1.245 1.264 1.236 1.264 1,993,047 1.2543 0.00%
2012-10-03 0 1.350 1.330 1.350 1.340 1.360 1,210,000 1,627,980 1.3454 1.264 1.245 1.264 1.255 1.273 1,292,383 1.2597 0.00%
2012-09-28 0 1.350 1.320 1.350 1.330 1.350 1,626,000 2,167,780 1.3332 1.264 1.236 1.264 1.245 1.264 1,736,707 1.2482 0.00%
2012-09-27 0 1.350 1.330 1.350 1.330 1.350 1,512,000 2,026,380 1.3402 1.264 1.245 1.264 1.245 1.264 1,614,945 1.2548 0.00%
2012-09-26 0 1.350 1.330 1.350 1.330 1.350 1,498,000 2,007,060 1.3398 1.264 1.245 1.264 1.245 1.264 1,599,992 1.2544 0.00%
2012-09-25 0 1.350 1.330 1.350 1.330 1.370 1,426,000 1,920,620 1.3469 1.264 1.245 1.264 1.245 1.283 1,523,090 1.2610 0.00%
2012-09-24 0 1.350 1.330 1.350 1.340 1.370 1,612,000 2,169,460 1.3458 1.264 1.245 1.264 1.255 1.283 1,721,754 1.2600 -0.74%
2012-09-21 0 1.360 1.340 1.360 1.340 1.380 1,534,000 2,082,140 1.3573 1.273 1.255 1.273 1.255 1.292 1,638,443 1.2708 0.74%
2012-09-20 0 1.350 1.330 1.350 1.330 1.360 1,630,000 2,185,000 1.3405 1.264 1.245 1.264 1.245 1.273 1,740,979 1.2550 0.00%
2012-09-19 0 1.350 1.330 1.350 1.340 1.350 1,552,000 2,083,740 1.3426 1.264 1.245 1.264 1.255 1.264 1,657,668 1.2570 0.00%
2012-09-18 0 1.350 1.330 1.350 1.340 1.360 1,492,000 2,010,860 1.3478 1.264 1.245 1.264 1.255 1.273 1,593,583 1.2618 0.00%
2012-09-17 0 1.350 1.330 1.350 1.340 1.350 1,598,000 2,145,740 1.3428 1.264 1.245 1.264 1.255 1.264 1,706,800 1.2572 0.00%
2012-09-14 0 1.350 1.340 1.350 1.350 1.360 1,362,000 1,838,740 1.3500 1.264 1.255 1.264 1.264 1.273 1,454,732 1.2640 -0.74%
2012-09-13 0 1.360 1.350 1.360 1.360 1.400 964,000 1,319,020 1.3683 1.273 1.264 1.273 1.273 1.311 1,029,634 1.2811 -2.16%
2012-09-12 0 1.390 1.360 1.390 1.350 1.400 1,236,000 1,706,300 1.3805 1.301 1.273 1.301 1.264 1.311 1,320,153 1.2925 3.73%
2012-09-11 0 1.340 1.320 1.340 1.330 1.350 1,060,000 1,420,400 1.3400 1.255 1.236 1.255 1.245 1.264 1,132,170 1.2546 -0.74%
2012-09-10 0 1.350 1.330 1.350 1.340 1.360 1,492,000 2,012,220 1.3487 1.264 1.245 1.264 1.255 1.273 1,593,583 1.2627 -0.74%
2012-09-07 0 1.360 1.340 1.360 1.350 1.380 1,492,000 2,020,760 1.3544 1.273 1.255 1.273 1.264 1.292 1,593,583 1.2681 0.00%
2012-09-06 0 1.360 1.340 1.360 1.350 1.380 1,514,000 2,069,320 1.3668 1.273 1.255 1.273 1.264 1.292 1,617,081 1.2797 0.74%
2012-09-05 0 1.350 1.340 1.350 1.340 1.370 902,000 1,220,960 1.3536 1.264 1.255 1.264 1.255 1.283 963,413 1.2673 0.00%
2012-09-04 0 1.350 1.330 1.350 1.350 1.370 840,000 1,138,200 1.3550 1.264 1.245 1.264 1.264 1.283 897,192 1.2686 -1.46%
2012-09-03 0 1.370 1.350 1.370 1.350 1.390 966,000 1,320,580 1.3671 1.283 1.264 1.283 1.264 1.301 1,031,770 1.2799 -1.44%
2012-08-31 0 1.390 1.340 1.390 1.330 1.390 454,000 614,380 1.3533 1.301 1.255 1.301 1.245 1.301 484,911 1.2670 3.73%
2012-08-30 0 1.340 1.330 1.350 1.340 1.340 1,090,000 1,460,600 1.3400 1.255 1.245 1.264 1.255 1.255 1,164,213 1.2546 -0.74%
2012-08-29 0 1.350 1.310 1.350 1.320 1.350 1,212,000 1,624,520 1.3404 1.264 1.226 1.264 1.236 1.264 1,294,519 1.2549 0.00%
2012-08-28 0 1.350 1.330 1.350 1.320 1.350 1,294,000 1,726,300 1.3341 1.264 1.245 1.264 1.236 1.264 1,382,102 1.2490 0.00%
2012-08-27 0 1.350 1.330 1.350 1.340 1.360 880,000 1,187,960 1.3500 1.264 1.245 1.264 1.255 1.273 939,915 1.2639 -0.74%
2012-08-24 0 1.360 1.340 1.360 1.340 1.360 1,148,000 1,544,120 1.3451 1.273 1.255 1.273 1.255 1.273 1,226,162 1.2593 0.74%
2012-08-23 0 1.350 1.330 1.350 1.340 1.370 1,106,000 1,485,780 1.3434 1.264 1.245 1.264 1.255 1.283 1,181,302 1.2577 -0.74%
2012-08-22 0 1.360 1.330 1.360 1.340 1.370 1,486,000 2,004,900 1.3492 1.273 1.245 1.273 1.255 1.283 1,587,175 1.2632 0.74%
2012-08-21 0 1.350 1.340 1.350 1.350 1.370 1,274,000 1,727,860 1.3562 1.264 1.255 1.264 1.264 1.283 1,360,741 1.2698 -0.74%
2012-08-20 0 1.360 1.340 1.360 1.350 1.360 1,624,000 2,204,380 1.3574 1.273 1.255 1.273 1.264 1.273 1,734,571 1.2709 0.00%
2012-08-17 0 1.360 1.340 1.360 1.340 1.380 1,246,000 1,692,840 1.3586 1.273 1.255 1.273 1.255 1.292 1,330,834 1.2720 1.49%
2012-08-16 0 1.340 1.340 1.360 1.340 1.370 1,334,000 1,801,480 1.3504 1.255 1.255 1.273 1.255 1.283 1,424,826 1.2644 -2.19%
2012-08-15 0 1.370 1.350 1.370 1.350 1.380 1,076,000 1,473,340 1.3693 1.283 1.264 1.283 1.264 1.292 1,149,260 1.2820 1.48%
2012-08-14 0 1.350 1.330 1.350 1.330 1.350 1,246,000 1,669,460 1.3399 1.264 1.245 1.264 1.245 1.264 1,330,834 1.2544 -0.74%
2012-08-13 0 1.360 1.330 1.360 1.340 1.360 842,000 1,133,820 1.3466 1.273 1.245 1.273 1.255 1.273 899,328 1.2607 0.74%
2012-08-10 0 1.350 1.330 1.350 1.340 1.370 858,000 1,156,540 1.3479 1.264 1.245 1.264 1.255 1.283 916,417 1.2620 -0.74%
2012-08-09 0 1.360 1.340 1.360 1.350 1.380 1,204,000 1,629,040 1.3530 1.273 1.255 1.273 1.264 1.292 1,285,975 1.2668 0.00%
2012-08-08 0 1.360 1.340 1.360 1.350 1.360 1,032,000 1,393,220 1.3500 1.273 1.255 1.273 1.264 1.273 1,102,264 1.2640 0.00%
2012-08-07 0 1.360 1.340 1.360 1.340 1.360 1,484,000 2,000,640 1.3481 1.273 1.255 1.273 1.255 1.273 1,585,039 1.2622 0.74%
2012-08-06 0 1.350 1.340 1.350 1.350 1.370 2,218,000 3,000,600 1.3528 1.264 1.255 1.264 1.264 1.283 2,369,013 1.2666 0.00%
2012-08-03 0 1.350 1.330 1.350 1.340 1.370 1,514,000 2,040,320 1.3476 1.264 1.245 1.264 1.255 1.283 1,617,081 1.2617 -0.74%
2012-08-02 0 1.360 1.340 1.360 1.350 1.380 2,662,000 3,637,160 1.3663 1.273 1.255 1.273 1.264 1.292 2,843,243 1.2792 0.00%
2012-08-01 0 1.360 1.350 1.370 1.360 1.360 2,742,000 3,729,120 1.3600 1.273 1.264 1.283 1.273 1.273 2,928,690 1.2733 -0.73%
2012-07-31 0 1.370 1.350 1.370 1.360 1.400 4,062,000 5,544,500 1.3650 1.283 1.264 1.283 1.273 1.311 4,338,563 1.2780 0.00%
2012-07-30 0 1.370 1.350 1.370 1.350 1.380 996,000 1,356,480 1.3619 1.283 1.264 1.283 1.264 1.292 1,063,813 1.2751 0.74%
2012-07-27 0 1.360 1.350 1.360 1.360 1.380 1,480,000 2,017,920 1.3635 1.273 1.264 1.273 1.273 1.292 1,580,766 1.2765 -1.45%
2012-07-26 0 1.380 1.360 1.380 1.370 1.390 4,034,000 5,532,080 1.3714 1.292 1.273 1.292 1.283 1.301 4,308,656 1.2839 0.00%
2012-07-25 0 1.380 1.360 1.380 1.360 1.400 1,248,000 1,724,560 1.3819 1.292 1.273 1.292 1.273 1.311 1,332,970 1.2938 -0.72%
2012-07-24 0 1.390 1.370 1.390 1.380 1.420 1,142,000 1,579,920 1.3835 1.301 1.283 1.301 1.292 1.329 1,219,753 1.2953 -0.71%
2012-07-23 0 1.400 1.380 1.400 1.390 1.410 1,126,000 1,565,520 1.3903 1.311 1.292 1.311 1.301 1.320 1,202,664 1.3017 -0.71%
2012-07-20 0 1.410 1.390 1.410 1.390 1.420 3,998,000 5,582,240 1.3963 1.320 1.301 1.320 1.301 1.329 4,270,205 1.3073 1.44%
2012-07-19 0 1.390 1.370 1.390 1.380 1.400 1,372,000 1,899,300 1.3843 1.301 1.283 1.301 1.292 1.311 1,465,413 1.2961 -0.71%
2012-07-18 0 1.400 1.380 1.400 1.380 1.400 1,296,000 1,797,700 1.3871 1.311 1.292 1.311 1.292 1.311 1,384,239 1.2987 0.00%
2012-07-17 0 1.400 1.390 1.400 1.380 1.400 1,326,000 1,843,220 1.3901 1.311 1.301 1.311 1.292 1.311 1,416,281 1.3015 0.00%
2012-07-16 0 1.400 1.380 1.400 1.380 1.410 1,428,000 1,987,960 1.3921 1.311 1.292 1.311 1.292 1.320 1,525,226 1.3034 0.00%
2012-07-13 0 1.400 1.390 1.400 1.390 1.410 1,286,000 1,794,780 1.3956 1.311 1.301 1.311 1.301 1.320 1,373,558 1.3067 0.72%
2012-07-12 0 1.390 1.390 1.400 1.390 1.410 1,114,000 1,552,160 1.3933 1.301 1.301 1.311 1.301 1.320 1,189,847 1.3045 -0.71%
2012-07-11 0 1.400 1.380 1.400 1.370 1.420 1,162,000 1,621,680 1.3956 1.311 1.292 1.311 1.283 1.329 1,241,115 1.3066 2.19%
2012-07-10 0 1.370 1.360 1.380 1.370 1.390 1,258,000 1,725,980 1.3720 1.283 1.273 1.292 1.283 1.301 1,343,651 1.2845 -0.72%
2012-07-09 0 1.380 1.370 1.380 1.370 1.390 1,376,000 1,891,260 1.3745 1.292 1.283 1.292 1.283 1.301 1,469,685 1.2868 0.00%
2012-07-06 0 1.380 1.350 1.380 1.350 1.380 1,074,000 1,465,520 1.3645 1.292 1.264 1.292 1.264 1.292 1,147,124 1.2776 0.00%
2012-07-05 0 1.380 1.360 1.380 1.360 1.380 1,178,000 1,612,040 1.3685 1.292 1.273 1.292 1.273 1.292 1,258,204 1.2812 0.00%
2012-07-04 0 1.380 1.350 1.380 1.360 1.390 1,344,000 1,838,340 1.3678 1.292 1.264 1.292 1.273 1.301 1,435,507 1.2806 0.73%
2012-07-03 0 1.370 1.350 1.370 1.350 1.380 1,360,000 1,851,340 1.3613 1.283 1.264 1.283 1.264 1.292 1,452,596 1.2745 1.48%
2012-06-29 0 1.350 1.330 1.370 1.340 1.370 1,250,000 1,699,600 1.3597 1.264 1.245 1.283 1.255 1.283 1,335,107 1.2730 -1.46%
2012-06-28 0 1.370 1.350 1.370 1.360 1.380 1,202,000 1,646,780 1.3700 1.283 1.264 1.283 1.273 1.292 1,283,839 1.2827 -0.72%
2012-06-27 0 1.380 1.360 1.380 1.360 1.390 1,248,000 1,710,240 1.3704 1.292 1.273 1.292 1.273 1.301 1,332,970 1.2830 -0.72%
2012-06-26 0 1.390 1.360 1.390 1.320 1.390 1,404,000 1,878,820 1.3382 1.301 1.273 1.301 1.236 1.301 1,499,592 1.2529 2.96%
2012-06-25 0 1.350 1.310 1.350 1.320 1.350 1,188,000 1,577,500 1.3279 1.264 1.226 1.264 1.236 1.264 1,268,885 1.2432 0.00%
2012-06-22 0 1.350 1.310 1.350 1.320 1.350 1,224,000 1,634,140 1.3351 1.264 1.226 1.264 1.236 1.264 1,307,336 1.2500 0.00%
2012-06-21 0 1.350 1.320 1.350 1.310 1.350 1,082,000 1,436,400 1.3275 1.264 1.236 1.264 1.226 1.264 1,155,668 1.2429 2.27%
2012-06-20 0 1.320 1.310 1.320 1.320 1.330 1,444,000 1,906,720 1.3204 1.236 1.226 1.236 1.236 1.245 1,542,315 1.2363 -0.75%
2012-06-19 0 1.330 1.310 1.330 1.310 1.340 1,318,000 1,742,760 1.3223 1.245 1.226 1.245 1.226 1.255 1,407,736 1.2380 0.00%
2012-06-18 0 1.330 1.320 1.330 1.320 1.340 1,248,000 1,660,340 1.3304 1.245 1.236 1.245 1.236 1.255 1,332,970 1.2456 -0.75%
2012-06-15 0 1.340 1.320 1.350 1.330 1.340 1,062,000 1,413,060 1.3306 1.255 1.236 1.264 1.245 1.255 1,134,307 1.2457 0.75%
2012-06-14 0 1.330 1.320 1.330 1.320 1.350 1,258,000 1,677,040 1.3331 1.245 1.236 1.245 1.236 1.264 1,343,651 1.2481 -1.48%
2012-06-13 0 1.350 1.320 1.350 1.330 1.360 1,056,000 1,415,460 1.3404 1.264 1.236 1.264 1.245 1.273 1,127,898 1.2550 0.75%
2012-06-12 0 1.340 1.310 1.360 1.320 1.340 1,010,000 1,342,080 1.3288 1.255 1.226 1.273 1.236 1.255 1,078,766 1.2441 0.00%
2012-06-11 0 1.340 1.330 1.340 1.330 1.350 1,348,000 1,806,160 1.3399 1.255 1.245 1.255 1.245 1.264 1,439,779 1.2545 -0.74%
2012-06-08 0 1.350 1.330 1.350 1.320 1.350 1,016,000 1,361,300 1.3399 1.264 1.245 1.264 1.236 1.264 1,085,175 1.2545 0.00%
2012-06-07 0 1.350 1.320 1.350 1.330 1.360 1,094,000 1,474,440 1.3478 1.264 1.236 1.264 1.245 1.273 1,168,485 1.2618 -0.74%
2012-06-06 0 1.360 1.340 1.360 1.320 1.360 1,228,000 1,639,000 1.3347 1.273 1.255 1.273 1.236 1.273 1,311,609 1.2496 2.26%
2012-06-05 0 1.330 1.310 1.330 1.320 1.350 1,058,000 1,400,060 1.3233 1.245 1.226 1.245 1.236 1.264 1,130,034 1.2390 0.76%
2012-06-04 0 1.320 1.300 1.330 1.310 1.330 884,000 1,164,080 1.3168 1.236 1.217 1.245 1.226 1.245 944,187 1.2329 -0.75%
2012-06-01 0 1.330 1.310 1.340 1.310 1.340 4,498,000 6,001,840 1.3343 1.245 1.226 1.255 1.226 1.255 4,804,248 1.2493 -0.75%
2012-05-31 0 1.340 1.330 1.340 1.320 1.340 2,644,000 3,528,560 1.3346 1.255 1.245 1.255 1.236 1.255 2,824,018 1.2495 0.00%
2012-05-30 0 1.340 1.330 1.340 1.330 1.350 3,076,000 4,121,560 1.3399 1.255 1.245 1.255 1.245 1.264 3,285,430 1.2545 0.00%
2012-05-29 0 1.340 1.320 1.350 1.320 1.350 1,318,000 1,754,220 1.3310 1.255 1.236 1.264 1.236 1.264 1,407,736 1.2461 1.52%
2012-05-28 0 1.320 1.300 1.320 1.320 1.340 1,420,000 1,880,600 1.3244 1.236 1.217 1.236 1.236 1.255 1,516,681 1.2399 -0.75%
2012-05-25 0 1.330 1.310 1.330 1.320 1.330 3,140,000 4,165,000 1.3264 1.245 1.226 1.245 1.236 1.245 3,353,788 1.2419 0.00%
2012-05-24 0 1.330 1.310 1.330 1.310 1.340 1,390,000 1,834,480 1.3198 1.245 1.226 1.245 1.226 1.255 1,484,639 1.2356 0.00%
2012-05-23 0 1.330 1.320 1.330 1.310 1.340 790,000 1,045,520 1.3234 1.245 1.236 1.245 1.226 1.255 843,787 1.2391 -0.75%
2012-05-22 0 1.340 1.330 1.340 1.310 1.340 646,000 857,420 1.3273 1.255 1.245 1.255 1.226 1.255 689,983 1.2427 0.75%
2012-05-21 0 1.330 1.310 1.330 1.310 1.330 826,000 1,090,420 1.3201 1.245 1.226 1.245 1.226 1.245 882,238 1.2360 0.00%
2012-05-18 0 1.330 1.320 1.330 1.310 1.330 652,000 860,720 1.3201 1.245 1.236 1.245 1.226 1.245 696,392 1.2360 0.00%
2012-05-17 0 1.330 1.320 1.330 1.310 1.330 998,000 1,309,280 1.3119 1.245 1.236 1.245 1.226 1.245 1,065,949 1.2283 0.76%
2012-05-16 0 1.320 1.310 1.320 1.300 1.320 720,000 942,020 1.3084 1.236 1.226 1.236 1.217 1.236 769,021 1.2250 0.00%
2012-05-15 0 1.320 1.310 1.320 1.310 1.320 588,000 770,700 1.3107 1.236 1.226 1.236 1.226 1.236 628,034 1.2272 0.00%
2012-05-14 0 1.320 1.310 1.320 1.310 1.330 896,000 1,182,020 1.3192 1.236 1.226 1.236 1.226 1.245 957,004 1.2351 -0.75%
2012-05-11 0 1.330 1.300 1.330 1.310 1.330 730,000 961,260 1.3168 1.245 1.217 1.245 1.226 1.245 779,702 1.2329 0.76%
2012-05-10 0 1.320 1.290 1.320 1.290 1.330 778,000 1,022,120 1.3138 1.236 1.208 1.236 1.208 1.245 830,970 1.2300 -0.75%
2012-05-09 0 1.330 1.300 1.330 1.300 1.330 832,000 1,090,720 1.3110 1.245 1.217 1.245 1.217 1.245 888,647 1.2274 0.76%
2012-05-08 0 1.320 1.300 1.320 1.300 1.350 822,000 1,081,640 1.3159 1.236 1.217 1.236 1.217 1.264 877,966 1.2320 -1.49%
2012-05-07 0 1.340 1.310 1.340 1.320 1.350 732,000 974,580 1.3314 1.255 1.226 1.255 1.236 1.264 781,838 1.2465 0.00%
2012-05-04 0 1.340 1.330 1.340 1.340 1.360 824,000 1,111,060 1.3484 1.255 1.245 1.255 1.255 1.273 880,102 1.2624 -1.47%
2012-05-03 0 1.360 1.330 1.360 1.340 1.360 816,000 1,102,420 1.3510 1.273 1.245 1.273 1.255 1.273 871,558 1.2649 0.00%
2012-05-02 0 1.360 1.330 1.360 1.300 1.360 870,000 1,154,280 1.3268 1.273 1.245 1.273 1.217 1.273 929,234 1.2422 3.03%
2012-04-30 0 1.320 1.260 1.350 1.240 1.340 1,010,000 1,299,740 1.2869 1.236 1.180 1.264 1.161 1.255 1,078,766 1.2048 -2.22%
2012-04-27 0 1.350 1.280 1.350 1.280 1.350 720,000 944,900 1.3124 1.264 1.198 1.264 1.198 1.264 769,021 1.2287 0.75%
2012-04-26 0 1.340 1.280 1.340 1.290 1.390 948,000 1,248,420 1.3169 1.255 1.198 1.255 1.208 1.301 1,012,545 1.2330 -2.19%
2012-04-25 0 1.370 1.320 1.370 1.330 1.410 478,000 647,500 1.3546 1.283 1.236 1.283 1.245 1.320 510,545 1.2683 0.00%
2012-04-24 0 1.370 1.290 1.380 1.300 1.420 1,014,000 1,360,580 1.3418 1.283 1.208 1.292 1.217 1.329 1,083,038 1.2563 0.00%
2012-04-23 0 1.370 1.350 1.370 1.300 1.410 158,000 218,700 1.3842 1.283 1.264 1.283 1.217 1.320 168,757 1.2959 0.00%
2012-04-20 0 1.370 1.220 1.360 1.210 1.410 110,000 148,500 1.3500 1.283 1.142 1.273 1.133 1.320 117,489 1.2639 0.00%
2012-04-19 0 1.370 1.340 1.370 1.350 1.470 212,000 289,080 1.3636 1.283 1.255 1.283 1.264 1.376 226,434 1.2767 -0.72%
2012-04-18 0 1.380 1.350 1.380 1.350 1.420 104,000 143,320 1.3781 1.292 1.264 1.292 1.264 1.329 111,081 1.2902 0.00%
2012-04-17 0 1.380 1.350 1.390 1.340 1.400 320,000 438,560 1.3705 1.292 1.264 1.301 1.255 1.311 341,787 1.2831 0.00%
2012-04-16 0 1.380 1.360 1.390 1.340 1.420 222,000 303,720 1.3681 1.292 1.273 1.301 1.255 1.329 237,115 1.2809 -1.43%
2012-04-13 0 1.400 1.400 1.420 1.340 1.480 2,790,000 3,897,960 1.3971 1.311 1.311 1.329 1.255 1.386 2,979,958 1.3081

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top