Sansheng Holdings (Group) Co. Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02183  2013-09-12  2022-05-13  2023-12-27
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-12-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2022-05-13 0 3.980 3.750 3.960 - - 0 0 - 3.980 3.750 3.960 - - 0 - 0.00%
2022-05-12 0 3.980 3.750 3.980 - - 150 589 3.9267 3.980 3.750 3.980 - - 150 3.9267 0.00%
2022-05-11 0 3.980 3.750 3.990 - - 0 0 - 3.980 3.750 3.990 - - 0 - -1.49%
2022-05-10 0 4.040 3.840 4.020 - - 0 0 - 4.040 3.840 4.020 - - 0 - -2.65%
2022-05-06 0 4.150 3.950 4.100 3.930 4.150 12,000 49,360 4.1133 4.150 3.950 4.100 3.930 4.150 12,000 4.1133 5.87%
2022-05-05 0 3.920 3.920 4.010 4.000 4.090 32,000 127,380 3.9806 3.920 3.920 4.010 4.000 4.090 32,000 3.9806 -6.22%
2022-05-04 0 4.180 3.750 4.180 - - 0 0 - 4.180 3.750 4.180 - - 0 - -0.48%
2022-05-03 0 4.200 3.750 4.200 3.970 4.200 14,000 58,100 4.1500 4.200 3.750 4.200 3.970 4.200 14,000 4.1500 2.94%
2022-04-29 0 4.080 - 4.500 3.990 4.080 70,000 281,140 4.0163 4.080 - 4.500 3.990 4.080 70,000 4.0163 2.26%
2022-04-28 0 3.990 - 3.980 - - 0 0 - 3.990 - 3.980 - - 0 - 0.00%
2022-04-27 0 3.990 - 3.980 - - 0 0 - 3.990 - 3.980 - - 0 - 0.00%
2022-04-26 0 3.990 - 3.980 - - 0 0 - 3.990 - 3.980 - - 0 - 0.00%
2022-04-25 0 3.990 - 3.970 3.910 3.990 50,000 196,680 3.9336 3.990 - 3.970 3.910 3.990 50,000 3.9336 0.00%
2022-04-22 0 3.990 3.800 3.990 3.900 3.990 56,000 220,320 3.9343 3.990 3.800 3.990 3.900 3.990 56,000 3.9343 0.00%
2022-04-21 0 3.990 3.900 3.970 3.920 3.990 34,000 133,980 3.9406 3.990 3.900 3.970 3.920 3.990 34,000 3.9406 -0.25%
2022-04-20 0 4.000 3.900 4.000 3.910 4.000 68,000 268,360 3.9465 4.000 3.900 4.000 3.910 4.000 68,000 3.9465 0.00%
2022-04-19 0 4.000 3.870 4.000 3.900 4.000 40,000 157,780 3.9445 4.000 3.870 4.000 3.900 4.000 40,000 3.9445 -1.96%
2022-04-14 0 4.080 - 4.080 3.910 4.080 70,000 278,560 3.9794 4.080 - 4.080 3.910 4.080 70,000 3.9794 0.00%
2022-04-13 0 4.080 3.910 4.080 - - 0 0 - 4.080 3.910 4.080 - - 0 - -1.45%
2022-04-12 0 4.140 - 4.140 4.000 4.140 82,000 333,740 4.0700 4.140 - 4.140 4.000 4.140 82,000 4.0700 3.50%
2022-04-11 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2022-04-08 0 4.000 3.880 4.000 - - 0 0 - 4.000 3.880 4.000 - - 0 - -0.50%
2022-04-07 0 4.020 3.900 4.020 3.900 4.030 102,000 405,460 3.9751 4.020 3.900 4.020 3.900 4.030 102,000 3.9751 -0.50%
2022-04-06 0 4.040 3.970 4.040 4.000 4.050 12,000 48,100 4.0083 4.040 3.970 4.040 4.000 4.050 12,000 4.0083 -2.18%
2022-04-04 0 4.130 3.850 4.000 4.000 4.130 54,000 218,360 4.0437 4.130 3.850 4.000 4.000 4.130 54,000 4.0437 1.98%
2022-04-01 0 4.050 3.880 4.050 4.070 4.070 2,200 8,938 4.0627 4.050 3.880 4.050 4.070 4.070 2,200 4.0627 0.25%
2022-03-31 0 4.040 - 3.910 - - 0 0 - 4.040 - 3.910 - - 0 - -0.74%
2022-03-30 0 4.070 3.880 3.940 4.050 4.070 12,000 48,660 4.0550 4.070 3.880 3.940 4.050 4.070 12,000 4.0550 0.49%
2022-03-29 0 4.050 3.810 4.050 - - 0 0 - 4.050 3.810 4.050 - - 0 - -0.25%
2022-03-28 0 4.060 3.850 4.060 4.040 4.060 112,000 453,580 4.0498 4.060 3.850 4.060 4.040 4.060 112,000 4.0498 0.25%
2022-03-25 0 4.050 3.850 4.060 - - 0 0 - 4.050 3.850 4.060 - - 0 - 0.00%
2022-03-24 0 4.050 3.890 4.060 3.970 4.050 12,000 48,440 4.0367 4.050 3.890 4.060 3.970 4.050 12,000 4.0367 0.75%
2022-03-23 0 4.020 3.900 4.020 - - 0 0 - 4.020 3.900 4.020 - - 0 - -0.74%
2022-03-22 0 4.050 3.880 4.020 3.990 4.050 24,000 96,420 4.0175 4.050 3.880 4.020 3.990 4.050 24,000 4.0175 -0.98%
2022-03-21 0 4.090 3.890 4.090 3.900 4.090 26,000 104,120 4.0046 4.090 3.890 4.090 3.900 4.090 26,000 4.0046 0.99%
2022-03-18 0 4.050 3.850 4.050 3.610 4.060 70,000 272,040 3.8863 4.050 3.850 4.050 3.610 4.060 70,000 3.8863 5.19%
2022-03-17 0 3.850 3.840 3.950 3.830 4.000 110,000 427,240 3.8840 3.850 3.840 3.950 3.830 4.000 110,000 3.8840 -4.23%
2022-03-16 0 4.020 - 4.020 3.730 4.020 198,000 761,320 3.8451 4.020 - 4.020 3.730 4.020 198,000 3.8451 -1.23%
2022-03-15 0 4.070 - 4.060 - - 0 0 - 4.070 - 4.060 - - 0 - -0.25%
2022-03-14 0 4.080 3.880 4.080 3.700 4.080 78,000 306,940 3.9351 4.080 3.880 4.080 3.700 4.080 78,000 3.9351 -2.86%
2022-03-11 0 4.200 - 4.240 4.030 4.200 56,000 231,540 4.1346 4.200 - 4.240 4.030 4.200 56,000 4.1346 3.96%
2022-03-10 0 4.040 3.840 4.030 - - 0 0 - 4.040 3.840 4.030 - - 0 - -0.25%
2022-03-09 0 4.050 3.850 4.040 - - 0 0 - 4.050 3.850 4.040 - - 0 - 0.00%
2022-03-08 0 4.050 3.860 4.050 4.050 4.050 2,000 8,100 4.0500 4.050 3.860 4.050 4.050 4.050 2,000 4.0500 -0.98%
2022-03-07 0 4.090 3.900 4.090 4.090 4.090 2,000 8,180 4.0900 4.090 3.900 4.090 4.090 4.090 2,000 4.0900 -0.24%
2022-03-04 0 4.100 4.050 4.100 4.000 4.180 38,000 154,240 4.0589 4.100 4.050 4.100 4.000 4.180 38,000 4.0589 0.99%
2022-03-03 0 4.060 3.900 4.060 4.050 4.100 48,000 195,440 4.0717 4.060 3.900 4.060 4.050 4.100 48,000 4.0717 -0.98%
2022-03-02 0 4.100 - 4.120 4.100 4.100 6,000 24,600 4.1000 4.100 - 4.120 4.100 4.100 6,000 4.1000 -2.61%
2022-03-01 0 4.210 - 4.120 4.100 4.230 28,000 116,420 4.1579 4.210 - 4.120 4.100 4.230 28,000 4.1579 -0.71%
2022-02-28 0 4.240 4.100 4.240 4.130 4.240 8,000 33,340 4.1675 4.240 4.100 4.240 4.130 4.240 8,000 4.1675 1.19%
2022-02-25 0 4.190 - 4.150 4.170 4.190 1,004,000 4,206,720 4.1900 4.190 - 4.150 4.170 4.190 1,004,000 4.1900 0.00%
2022-02-24 0 4.190 - 4.200 - - 0 0 - 4.190 - 4.200 - - 0 - -0.48%
2022-02-23 0 4.210 - 4.150 - - 0 0 - 4.210 - 4.150 - - 0 - 0.00%
2022-02-22 0 4.210 - 4.160 4.150 4.240 26,000 108,380 4.1685 4.210 - 4.160 4.150 4.240 26,000 4.1685 -1.41%
2022-02-21 0 4.270 4.100 4.270 4.140 4.270 66,000 276,720 4.1927 4.270 4.100 4.270 4.140 4.270 66,000 4.1927 0.00%
2022-02-18 0 4.270 4.110 4.270 4.100 4.280 6,000 25,300 4.2167 4.270 4.110 4.270 4.100 4.280 6,000 4.2167 -0.70%
2022-02-17 0 4.300 4.100 4.300 4.230 4.320 30,000 127,380 4.2460 4.300 4.100 4.300 4.230 4.320 30,000 4.2460 -0.46%
2022-02-16 0 4.320 4.200 4.330 4.170 4.320 32,000 137,260 4.2894 4.320 4.200 4.330 4.170 4.320 32,000 4.2894 -0.23%
2022-02-15 0 4.330 4.150 4.330 4.320 4.330 1,510,000 6,523,220 4.3200 4.330 4.150 4.330 4.320 4.330 1,510,000 4.3200 0.46%
2022-02-14 0 4.310 4.280 4.310 4.160 4.310 38,000 161,440 4.2484 4.310 4.280 4.310 4.160 4.310 38,000 4.2484 0.70%
2022-02-11 0 4.280 - 4.280 4.160 4.280 84,000 355,260 4.2293 4.280 - 4.280 4.160 4.280 84,000 4.2293 0.00%
2022-02-10 0 4.280 4.100 4.280 - - 0 0 - 4.280 4.100 4.280 - - 0 - 0.00%
2022-02-09 0 4.280 4.120 4.280 4.280 4.280 8,050 34,446 4.2790 4.280 4.120 4.280 4.280 4.280 8,050 4.2790 -0.47%
2022-02-08 0 4.300 4.170 4.300 4.150 4.360 134,000 565,560 4.2206 4.300 4.170 4.300 4.150 4.360 134,000 4.2206 -2.05%
2022-02-07 0 4.390 - 4.390 - - 0 0 - 4.390 - 4.390 - - 0 - 0.00%
2022-02-04 0 4.390 - 4.320 - - 0 0 - 4.390 - 4.320 - - 0 - 0.00%
2022-01-31 0 4.390 - 4.250 - - 0 0 - 4.390 - 4.250 - - 0 - 0.00%
2022-01-28 0 4.390 4.200 4.390 4.150 4.390 26,100 112,481 4.3096 4.390 4.200 4.390 4.150 4.390 26,100 4.3096 0.00%
2022-01-27 0 4.390 4.200 4.390 3.420 4.520 52,000 221,840 4.2662 4.390 4.200 4.390 3.420 4.520 52,000 4.2662 -0.90%
2022-01-26 0 4.430 4.200 4.480 - - 0 0 - 4.430 4.200 4.480 - - 0 - 0.00%
2022-01-25 0 4.430 4.200 4.440 4.230 4.430 28,000 122,200 4.3643 4.430 4.200 4.440 4.230 4.430 28,000 4.3643 0.68%
2022-01-24 0 4.400 4.200 4.500 - - 2,000 8,800 4.4000 4.400 4.200 4.500 - - 2,000 4.4000 -0.23%
2022-01-21 0 4.410 4.200 4.410 4.320 4.410 10,000 43,740 4.3740 4.410 4.200 4.410 4.320 4.410 10,000 4.3740 -1.56%
2022-01-20 0 4.480 4.200 4.480 4.450 4.490 18,000 80,520 4.4733 4.480 4.200 4.480 4.450 4.490 18,000 4.4733 3.70%
2022-01-19 0 4.320 4.200 4.310 - - 0 0 - 4.320 4.200 4.310 - - 0 - 0.00%
2022-01-18 0 4.320 4.200 4.340 - - 0 0 - 4.320 4.200 4.340 - - 0 - 0.00%
2022-01-17 0 4.320 4.140 4.320 4.200 4.360 64,000 271,900 4.2484 4.320 4.140 4.320 4.200 4.360 64,000 4.2484 0.47%
2022-01-14 0 4.300 4.300 4.370 4.300 4.330 22,050 95,414 4.3272 4.300 4.300 4.370 4.300 4.330 22,050 4.3272 -4.44%
2022-01-13 0 4.500 4.100 4.500 - - 0 0 - 4.500 4.100 4.500 - - 0 - 0.00%
2022-01-12 0 4.500 4.100 4.510 4.440 4.520 14,100 63,359 4.4935 4.500 4.100 4.510 4.440 4.520 14,100 4.4935 1.12%
2022-01-11 0 4.450 4.230 4.460 4.290 4.450 20,000 88,040 4.4020 4.450 4.230 4.460 4.290 4.450 20,000 4.4020 1.14%
2022-01-10 0 4.400 4.250 4.420 4.170 4.400 42,050 181,410 4.3141 4.400 4.250 4.420 4.170 4.400 42,050 4.3141 0.00%
2022-01-07 0 4.400 4.300 4.400 4.030 4.450 68,000 292,060 4.2950 4.400 4.300 4.400 4.030 4.450 68,000 4.2950 0.92%
2022-01-06 0 4.360 4.000 4.360 4.280 4.360 30,000 129,280 4.3093 4.360 4.000 4.360 4.280 4.360 30,000 4.3093 1.87%
2022-01-05 0 4.280 4.000 4.300 - - 0 0 - 4.280 4.000 4.300 - - 0 - 0.00%
2022-01-04 0 4.280 4.000 4.280 4.280 4.280 2,000 8,560 4.2800 4.280 4.000 4.280 4.280 4.280 2,000 4.2800 0.00%
2022-01-03 0 4.280 4.010 4.280 - - 0 0 - 4.280 4.010 4.280 - - 0 - -0.47%
2021-12-31 0 4.300 4.200 4.300 4.020 4.300 62,000 256,920 4.1439 4.300 4.200 4.300 4.020 4.300 62,000 4.1439 3.61%
2021-12-30 0 4.150 3.900 - 3.910 4.150 130,000 521,680 4.0129 4.150 3.900 - 3.910 4.150 130,000 4.0129 3.23%
2021-12-29 0 4.020 3.880 4.020 3.880 4.020 40,000 158,640 3.9660 4.020 3.880 4.020 3.880 4.020 40,000 3.9660 0.00%
2021-12-28 0 4.020 3.890 4.020 3.870 4.020 44,000 175,940 3.9986 4.020 3.890 4.020 3.870 4.020 44,000 3.9986 0.00%
2021-12-24 0 4.020 3.860 4.020 3.860 4.020 32,000 126,840 3.9638 4.020 3.860 4.020 3.860 4.020 32,000 3.9638 0.00%
2021-12-23 0 4.020 3.850 4.030 3.850 4.020 78,000 308,480 3.9549 4.020 3.850 4.030 3.850 4.020 78,000 3.9549 1.26%
2021-12-22 0 3.970 3.050 3.970 3.890 3.970 64,000 250,940 3.9209 3.970 3.050 3.970 3.890 3.970 64,000 3.9209 1.79%
2021-12-21 0 3.900 3.660 3.900 3.890 3.900 12,100 47,145 3.8963 3.900 3.660 3.900 3.890 3.900 12,100 3.8963 0.00%
2021-12-20 0 3.900 3.760 3.900 3.420 3.900 22,000 81,320 3.6964 3.900 3.760 3.900 3.420 3.900 22,000 3.6964 3.72%
2021-12-17 0 3.760 3.320 3.990 - - 0 0 - 3.760 3.320 3.990 - - 0 - 0.00%
2021-12-16 0 3.760 3.680 3.990 3.380 3.770 180,000 656,880 3.6493 3.760 3.680 3.990 3.380 3.770 180,000 3.6493 0.00%
2021-12-15 0 3.760 3.710 3.770 3.740 3.950 1,790,000 6,734,260 3.7622 3.760 3.710 3.770 3.740 3.950 1,790,000 3.7622 -4.81%
2021-12-14 0 3.950 3.900 3.950 3.900 3.950 1,170,000 4,603,520 3.9346 3.950 3.900 3.950 3.900 3.950 1,170,000 3.9346 0.77%
2021-12-13 0 3.920 3.920 4.190 3.920 3.950 34,000 133,880 3.9376 3.920 3.920 4.190 3.920 3.950 34,000 3.9376 -1.01%
2021-12-10 0 3.960 - 4.000 3.960 4.020 120,000 477,800 3.9817 3.960 - 4.000 3.960 4.020 120,000 3.9817 -3.41%
2021-12-09 0 4.100 4.000 4.100 3.900 4.100 12,000 47,600 3.9667 4.100 4.000 4.100 3.900 4.100 12,000 3.9667 5.13%
2021-12-08 0 3.900 3.900 4.100 3.800 3.900 4,376,000 15,755,600 3.6005 3.900 3.900 4.100 3.800 3.900 4,376,000 3.6005 -1.27%
2021-12-07 0 3.950 3.800 4.090 3.800 4.100 340,000 1,337,120 3.9327 3.950 3.800 4.090 3.800 4.100 340,000 3.9327 0.00%
2021-12-06 0 3.950 2.900 3.950 3.900 3.950 8,790,025 31,848,731 3.6233 3.950 2.900 3.950 3.900 3.950 8,790,025 3.6233 0.00%
2021-12-03 0 3.950 - 4.090 - - 0 0 - 3.950 - 4.090 - - 0 - 0.00%
2021-12-02 0 3.950 3.950 3.990 3.950 4.020 4,000 15,940 3.9850 3.950 3.950 3.990 3.950 4.020 4,000 3.9850 -5.95%
2021-12-01 0 4.200 4.060 4.200 - - 0 0 - 4.200 4.060 4.200 - - 0 - 0.00%
2021-11-30 0 4.200 3.960 4.190 3.950 4.230 42,000 169,920 4.0457 4.200 3.960 4.190 3.950 4.230 42,000 4.0457 3.70%
2021-11-29 0 4.050 2.040 4.050 3.950 4.050 8,000 31,960 3.9950 4.050 2.040 4.050 3.950 4.050 8,000 3.9950 0.00%
2021-11-26 0 4.050 2.080 4.090 - - 12 42 3.5000 4.050 2.080 4.090 - - 12 3.5000 0.00%
2021-11-25 0 4.050 - 4.050 - - 0 0 - 4.050 - 4.050 - - 0 - -0.98%
2021-11-24 0 4.090 3.750 4.100 3.910 4.100 58,000 233,500 4.0259 4.090 3.750 4.100 3.910 4.100 58,000 4.0259 5.41%
2021-11-23 0 3.880 3.760 3.910 3.620 3.910 34,000 127,500 3.7500 3.880 3.760 3.910 3.620 3.910 34,000 3.7500 0.00%
2021-11-22 0 3.880 1.940 3.980 - - 0 0 - 3.880 1.940 3.980 - - 0 - 0.00%
2021-11-19 0 3.880 2.900 3.920 3.880 3.880 8,000 31,040 3.8800 3.880 2.900 3.920 3.880 3.880 8,000 3.8800 0.00%
2021-11-18 0 3.880 3.880 3.980 - - 0 0 - 3.880 3.880 3.980 - - 0 - 0.00%
2021-11-17 0 3.880 - 3.980 3.880 3.880 16,000 62,080 3.8800 3.880 - 3.980 3.880 3.880 16,000 3.8800 0.00%
2021-11-16 0 3.880 - 3.980 3.880 3.900 30,000 116,480 3.8827 3.880 - 3.980 3.880 3.900 30,000 3.8827 0.00%
2021-11-15 0 3.880 3.770 3.880 - - 0 0 - 3.880 3.770 3.880 - - 0 - 0.00%
2021-11-12 0 3.880 - 3.880 - - 0 0 - 3.880 - 3.880 - - 0 - -0.26%
2021-11-11 0 3.890 3.530 3.900 3.890 3.890 16,000 62,240 3.8900 3.890 3.530 3.900 3.890 3.890 16,000 3.8900 -0.26%
2021-11-10 0 3.900 2.000 3.900 - - 0 0 - 3.900 2.000 3.900 - - 0 - 0.00%
2021-11-09 0 3.900 3.680 3.900 3.900 3.900 2,000 7,800 3.9000 3.900 3.680 3.900 3.900 3.900 2,000 3.9000 -1.02%
2021-11-08 0 3.940 2.000 3.940 3.990 3.990 2,000 7,980 3.9900 3.940 2.000 3.940 3.990 3.990 2,000 3.9900 -1.25%
2021-11-05 0 3.990 3.820 3.990 - - 0 0 - 3.990 3.820 3.990 - - 0 - 0.00%
2021-11-04 0 3.990 2.930 3.990 3.990 3.990 2,000 7,980 3.9900 3.990 2.930 3.990 3.990 3.990 2,000 3.9900 0.00%
2021-11-03 0 3.990 3.710 4.080 3.990 3.990 2,000 7,980 3.9900 3.990 3.710 4.080 3.990 3.990 2,000 3.9900 -0.25%
2021-11-02 0 4.000 3.820 4.000 3.910 4.000 14,000 55,800 3.9857 4.000 3.820 4.000 3.910 4.000 14,000 3.9857 2.56%
2021-11-01 0 3.900 - 4.000 3.890 4.050 22,000 86,200 3.9182 3.900 - 4.000 3.890 4.050 22,000 3.9182 -5.11%
2021-10-29 0 4.110 - 4.120 3.980 4.120 42,000 168,600 4.0143 4.110 - 4.120 3.980 4.120 42,000 4.0143 -0.24%
2021-10-28 0 4.120 2.080 4.120 - - 0 0 - 4.120 2.080 4.120 - - 0 - 0.00%
2021-10-27 0 4.120 3.100 4.180 4.110 4.120 8,000 32,920 4.1150 4.120 3.100 4.180 4.110 4.120 8,000 4.1150 0.98%
2021-10-26 0 4.080 2.040 4.080 4.020 4.080 14,000 56,500 4.0357 4.080 2.040 4.080 4.020 4.080 14,000 4.0357 0.99%
2021-10-25 0 4.040 3.900 4.050 3.910 4.120 182,000 713,460 3.9201 4.040 3.900 4.050 3.910 4.120 182,000 3.9201 2.54%
2021-10-22 0 3.940 3.940 4.080 3.930 4.100 86,000 342,340 3.9807 3.940 3.940 4.080 3.930 4.100 86,000 3.9807 -2.72%
2021-10-21 0 4.050 3.700 4.050 3.820 4.050 160,000 626,080 3.9130 4.050 3.700 4.050 3.820 4.050 160,000 3.9130 6.86%
2021-10-20 0 3.790 3.590 3.820 3.790 3.900 90,000 344,540 3.8282 3.790 3.590 3.820 3.790 3.900 90,000 3.8282 -2.82%
2021-10-19 0 3.900 3.750 3.930 3.670 3.900 328,000 1,227,740 3.7431 3.900 3.750 3.930 3.670 3.900 328,000 3.7431 1.83%
2021-10-18 0 3.830 3.630 3.830 3.520 3.990 644,000 2,432,720 3.7775 3.830 3.630 3.830 3.520 3.990 644,000 3.7775 -4.01%
2021-10-15 0 3.990 3.800 4.030 3.960 4.080 384,000 1,541,440 4.0142 3.990 3.800 4.030 3.960 4.080 384,000 4.0142 0.00%
2021-10-12 0 3.990 3.960 4.000 3.970 4.180 490,000 1,975,680 4.0320 3.990 3.960 4.000 3.970 4.180 490,000 4.0320 -2.44%
2021-10-11 0 4.090 4.030 4.090 4.060 4.180 542,000 2,229,500 4.1135 4.090 4.030 4.090 4.060 4.180 542,000 4.1135 0.49%
2021-10-08 0 4.070 4.030 4.130 4.060 4.150 490,000 2,017,080 4.1165 4.070 4.030 4.130 4.060 4.150 490,000 4.1165 -3.10%
2021-10-07 0 4.200 4.200 4.240 4.080 4.200 520,000 2,146,020 4.1270 4.200 4.200 4.240 4.080 4.200 520,000 4.1270 0.96%
2021-10-06 0 4.160 4.040 4.160 4.050 4.200 538,000 2,221,100 4.1284 4.160 4.040 4.160 4.050 4.200 538,000 4.1284 -0.24%
2021-10-05 0 4.170 4.040 4.170 4.090 4.210 480,000 2,003,500 4.1740 4.170 4.040 4.170 4.090 4.210 480,000 4.1740 -0.48%
2021-10-04 0 4.190 4.120 4.190 4.020 4.210 356,000 1,456,600 4.0916 4.190 4.120 4.190 4.020 4.210 356,000 4.0916 1.70%
2021-09-30 0 4.120 4.010 4.120 4.010 4.230 468,000 1,923,120 4.1092 4.120 4.010 4.120 4.010 4.230 468,000 4.1092 0.00%
2021-09-29 0 4.120 4.110 4.160 4.110 4.240 470,000 1,956,140 4.1620 4.120 4.110 4.160 4.110 4.240 470,000 4.1620 -3.06%
2021-09-28 0 4.250 4.050 4.250 4.120 4.250 474,000 1,981,520 4.1804 4.250 4.050 4.250 4.120 4.250 474,000 4.1804 1.92%
2021-09-27 0 4.170 4.050 4.180 4.050 4.240 376,000 1,581,840 4.2070 4.170 4.050 4.180 4.050 4.240 376,000 4.2070 -1.65%
2021-09-24 0 4.240 4.050 4.240 4.180 4.240 418,000 1,755,020 4.1986 4.240 4.050 4.240 4.180 4.240 418,000 4.1986 0.24%
2021-09-23 0 4.230 4.180 4.240 4.170 4.400 402,000 1,712,840 4.2608 4.230 4.180 4.240 4.170 4.400 402,000 4.2608 1.44%
2021-09-21 0 4.170 4.170 4.300 4.030 4.430 444,000 1,905,800 4.2923 4.170 4.170 4.300 4.030 4.430 444,000 4.2923 -6.08%
2021-09-20 0 4.440 4.200 4.440 4.210 4.440 456,000 2,009,120 4.4060 4.440 4.200 4.440 4.210 4.440 456,000 4.4060 -0.22%
2021-09-17 0 4.450 4.350 4.440 4.360 4.620 408,000 1,795,720 4.4013 4.450 4.350 4.440 4.360 4.620 408,000 4.4013 0.23%
2021-09-16 0 4.440 4.250 4.450 4.330 4.520 370,000 1,646,260 4.4494 4.440 4.250 4.450 4.330 4.520 370,000 4.4494 -1.55%
2021-09-15 0 4.510 4.460 4.530 4.400 4.630 410,000 1,838,620 4.4844 4.510 4.460 4.530 4.400 4.630 410,000 4.4844 1.12%
2021-09-14 0 4.460 4.010 4.450 4.400 4.510 378,000 1,682,500 4.4511 4.460 4.010 4.450 4.400 4.510 378,000 4.4511 -1.98%
2021-09-13 0 4.550 4.320 4.550 4.390 4.550 384,000 1,715,280 4.4669 4.550 4.320 4.550 4.390 4.550 384,000 4.4669 1.56%
2021-09-10 0 4.480 4.360 4.480 4.300 4.500 402,000 1,790,840 4.4548 4.480 4.360 4.480 4.300 4.500 402,000 4.4548 0.45%
2021-09-09 0 4.460 4.300 4.470 4.350 4.590 376,000 1,693,260 4.5034 4.460 4.300 4.470 4.350 4.590 376,000 4.5034 -2.62%
2021-09-08 0 4.580 4.410 4.580 4.560 4.580 382,000 1,746,400 4.5717 4.580 4.410 4.580 4.560 4.580 382,000 4.5717 0.00%
2021-09-07 0 4.580 4.500 4.590 4.400 4.620 402,000 1,831,760 4.5566 4.580 4.500 4.590 4.400 4.620 402,000 4.5566 1.10%
2021-09-06 0 4.530 4.490 4.560 4.490 4.640 330,000 1,508,260 4.5705 4.530 4.490 4.560 4.490 4.640 330,000 4.5705 -1.31%
2021-09-03 0 4.590 4.590 4.650 4.540 4.710 272,000 1,261,080 4.6363 4.590 4.590 4.650 4.540 4.710 272,000 4.6363 0.88%
2021-09-02 0 4.550 4.520 4.580 4.490 4.600 288,000 1,310,960 4.5519 4.550 4.520 4.580 4.490 4.600 288,000 4.5519 -1.09%
2021-09-01 0 4.600 4.470 4.600 4.520 4.730 248,000 1,134,040 4.5727 4.600 4.470 4.600 4.520 4.730 248,000 4.5727 1.10%
2021-08-31 0 4.550 4.510 4.690 4.500 4.830 244,000 1,148,140 4.7055 4.550 4.510 4.690 4.500 4.830 244,000 4.7055 -4.41%
2021-08-30 0 4.760 4.610 4.760 4.640 4.840 316,000 1,507,660 4.7711 4.760 4.610 4.760 4.640 4.840 316,000 4.7711 0.63%
2021-08-27 0 4.730 4.450 4.730 4.400 4.740 556,000 2,513,480 4.5206 4.730 4.450 4.730 4.400 4.740 556,000 4.5206 2.60%
2021-08-26 0 4.610 4.610 4.780 4.600 4.990 374,000 1,782,060 4.7649 4.610 4.610 4.780 4.600 4.990 374,000 4.7649 -3.35%
2021-08-25 0 4.770 4.750 4.800 4.690 5.000 1,272,000 6,053,400 4.7590 4.770 4.750 4.800 4.690 5.000 1,272,000 4.7590 -0.42%
2021-08-24 0 4.790 4.790 4.860 4.720 4.990 424,000 2,050,160 4.8353 4.790 4.790 4.860 4.720 4.990 424,000 4.8353 0.21%
2021-08-23 0 4.780 4.520 4.800 4.450 4.970 208,000 953,900 4.5861 4.780 4.520 4.800 4.450 4.970 208,000 4.5861 8.14%
2021-08-20 0 4.420 4.360 4.420 4.330 4.480 240,000 1,060,320 4.4180 4.420 4.360 4.420 4.330 4.480 240,000 4.4180 -1.78%
2021-08-19 0 4.500 4.480 4.550 4.490 4.590 286,000 1,300,040 4.5456 4.500 4.480 4.550 4.490 4.590 286,000 4.5456 -1.10%
2021-08-18 0 4.550 4.480 4.610 4.350 4.690 256,050 1,157,082 4.5190 4.550 4.480 4.610 4.350 4.690 256,050 4.5190 0.00%
2021-08-17 0 4.550 4.550 4.640 4.550 4.940 360,000 1,714,840 4.7634 4.550 4.550 4.640 4.550 4.940 360,000 4.7634 -3.40%
2021-08-16 0 4.710 4.710 4.750 4.650 4.750 386,000 1,811,320 4.6925 4.710 4.710 4.750 4.650 4.750 386,000 4.6925 -0.63%
2021-08-13 0 4.740 4.690 4.760 4.740 5.020 344,000 1,670,760 4.8569 4.740 4.690 4.760 4.740 5.020 344,000 4.8569 -0.84%
2021-08-12 0 4.780 4.670 4.780 4.700 4.890 850,000 4,065,800 4.7833 4.780 4.670 4.780 4.700 4.890 850,000 4.7833 -2.25%
2021-08-11 0 4.890 4.890 4.930 4.680 4.890 480,000 2,294,660 4.7805 4.890 4.890 4.930 4.680 4.890 480,000 4.7805 1.03%
2021-08-10 0 4.840 4.690 4.840 4.500 4.890 996,400 4,691,488 4.7084 4.840 4.690 4.840 4.500 4.890 996,400 4.7084 1.26%
2021-08-09 0 4.780 4.730 4.780 4.530 4.880 598,000 2,841,740 4.7521 4.780 4.730 4.780 4.530 4.880 598,000 4.7521 5.29%
2021-08-06 0 4.540 4.550 4.590 4.480 4.650 332,000 1,517,320 4.5702 4.540 4.550 4.590 4.480 4.650 332,000 4.5702 0.22%
2021-08-05 0 4.530 4.490 4.550 4.460 4.560 216,000 977,520 4.5256 4.530 4.490 4.550 4.460 4.560 216,000 4.5256 -0.22%
2021-08-04 0 4.540 4.010 4.560 4.510 4.580 288,050 1,311,928 4.5545 4.540 4.010 4.560 4.510 4.580 288,050 4.5545 1.11%
2021-08-03 0 4.490 4.400 4.500 4.470 4.560 330,000 1,492,680 4.5233 4.490 4.400 4.500 4.470 4.560 330,000 4.5233 -1.10%
2021-08-02 0 4.540 4.010 4.450 4.440 4.570 226,000 1,024,660 4.5339 4.540 4.010 4.450 4.440 4.570 226,000 4.5339 -0.87%
2021-07-30 0 4.580 4.010 4.580 4.340 4.580 364,000 1,608,720 4.4196 4.580 4.010 4.580 4.340 4.580 364,000 4.4196 3.15%
2021-07-29 0 4.440 4.370 4.450 4.330 4.510 230,000 1,019,320 4.4318 4.440 4.370 4.450 4.330 4.510 230,000 4.4318 -0.89%
2021-07-28 0 4.480 4.330 4.490 4.320 4.500 314,000 1,385,360 4.4120 4.480 4.330 4.490 4.320 4.500 314,000 4.4120 0.45%
2021-07-27 0 4.460 4.010 4.470 4.460 4.600 228,000 1,038,700 4.5557 4.460 4.010 4.470 4.460 4.600 228,000 4.5557 -4.09%
2021-07-26 0 4.650 4.030 4.670 4.330 4.650 864,000 3,948,720 4.5703 4.650 4.030 4.670 4.330 4.650 864,000 4.5703 3.79%
2021-07-23 0 4.480 4.030 4.500 4.440 4.500 252,000 1,126,760 4.4713 4.480 4.030 4.500 4.440 4.500 252,000 4.4713 -0.44%
2021-07-22 0 4.500 4.010 4.490 4.450 4.520 206,000 921,760 4.4746 4.500 4.010 4.490 4.450 4.520 206,000 4.4746 0.00%
2021-07-21 0 4.500 4.300 4.500 4.010 4.500 752,425 3,201,240 4.2546 4.500 4.300 4.500 4.010 4.500 752,425 4.2546 0.00%
2021-07-20 0 4.500 - 4.780 4.330 4.580 168,000 751,180 4.4713 4.500 - 4.780 4.330 4.580 168,000 4.4713 -2.81%
2021-07-19 0 4.630 4.490 4.640 4.610 4.760 240,000 1,120,760 4.6698 4.630 4.490 4.640 4.610 4.760 240,000 4.6698 -2.11%
2021-07-16 0 4.730 4.420 4.730 4.610 4.740 858,000 4,046,700 4.7164 4.730 4.420 4.730 4.610 4.740 858,000 4.7164 1.50%
2021-07-15 0 4.660 4.640 4.660 4.630 4.680 256,000 1,192,080 4.6566 4.660 4.640 4.660 4.630 4.680 256,000 4.6566 0.43%
2021-07-14 0 4.640 4.440 4.640 4.470 4.640 310,000 1,404,700 4.5313 4.640 4.440 4.640 4.470 4.640 310,000 4.5313 3.11%
2021-07-13 0 4.500 4.430 4.500 4.420 4.500 708,000 3,150,740 4.4502 4.500 4.430 4.500 4.420 4.500 708,000 4.4502 0.90%
2021-07-12 0 4.460 4.410 4.500 4.380 4.490 244,000 1,085,220 4.4476 4.460 4.410 4.500 4.380 4.490 244,000 4.4476 1.83%
2021-07-09 0 4.380 4.380 4.500 4.360 4.500 290,000 1,273,340 4.3908 4.380 4.380 4.500 4.360 4.500 290,000 4.3908 -2.67%
2021-07-08 0 4.500 4.400 4.510 4.500 4.680 232,000 1,066,020 4.5949 4.500 4.400 4.510 4.500 4.680 232,000 4.5949 -3.85%
2021-07-07 0 4.680 4.600 4.690 4.570 4.720 1,058,000 4,935,900 4.6653 4.680 4.600 4.690 4.570 4.720 1,058,000 4.6653 -0.21%
2021-07-06 0 4.690 4.330 4.690 4.490 4.690 550,025 2,517,544 4.5771 4.690 4.330 4.690 4.490 4.690 550,025 4.5771 1.74%
2021-07-05 0 4.610 4.220 4.610 4.250 4.760 1,982,000 8,505,400 4.2913 4.610 4.220 4.610 4.250 4.760 1,982,000 4.2913 4.77%
2021-07-02 0 4.400 - 4.400 4.400 4.910 182,000 875,260 4.8091 4.400 - 4.400 4.400 4.910 182,000 4.8091 -7.76%
2021-06-30 0 4.770 4.600 4.780 4.510 4.770 378,200 1,745,100 4.6142 4.770 4.600 4.780 4.510 4.770 378,200 4.6142 4.87%
2021-06-29 0 4.790 4.600 4.790 4.780 4.840 228,000 1,093,320 4.7953 4.549 4.368 4.549 4.539 4.596 240,102 4.5536 -1.24%
2021-06-28 0 4.850 4.810 4.870 4.810 4.920 476,000 2,313,080 4.8594 4.606 4.568 4.625 4.568 4.672 501,266 4.6145 0.41%
2021-06-25 0 4.830 4.770 4.840 4.800 4.850 254,050 1,226,138 4.8264 4.587 4.530 4.596 4.558 4.606 267,535 4.5831 0.62%
2021-06-24 0 4.800 4.780 4.880 4.800 4.880 268,000 1,297,920 4.8430 4.558 4.539 4.634 4.558 4.634 282,226 4.5989 -1.03%
2021-06-23 0 4.850 4.800 4.850 4.820 4.850 208,000 1,006,820 4.8405 4.606 4.558 4.606 4.577 4.606 219,041 4.5965 0.83%
2021-06-22 0 4.810 4.600 4.850 4.790 4.860 284,000 1,374,120 4.8385 4.568 4.368 4.606 4.549 4.615 299,075 4.5946 0.63%
2021-06-21 0 4.780 4.750 4.790 4.770 4.870 250,000 1,202,280 4.8091 4.539 4.511 4.549 4.530 4.625 263,270 4.5667 -1.65%
2021-06-18 0 4.860 4.820 4.860 4.820 4.900 282,025 1,366,696 4.8460 4.615 4.577 4.615 4.577 4.653 296,995 4.6017 -0.61%
2021-06-17 0 4.890 4.830 4.900 4.820 4.900 258,000 1,251,560 4.8510 4.644 4.587 4.653 4.577 4.653 271,695 4.6065 0.41%
2021-06-16 0 4.870 4.830 4.870 4.820 4.920 240,000 1,172,840 4.8868 4.625 4.587 4.625 4.577 4.672 252,739 4.6405 -0.41%
2021-06-15 0 4.890 4.880 4.900 4.850 4.940 358,000 1,754,500 4.9008 4.644 4.634 4.653 4.606 4.691 377,003 4.6538 0.00%
2021-06-11 0 4.890 4.850 4.900 4.860 4.930 204,000 997,980 4.8921 4.644 4.606 4.653 4.615 4.682 214,828 4.6455 0.41%
2021-06-10 0 4.870 4.790 4.890 4.790 4.900 291,725 1,412,179 4.8408 4.625 4.549 4.644 4.549 4.653 307,210 4.5968 0.41%
2021-06-09 0 4.850 4.830 4.930 4.790 4.900 270,000 1,309,740 4.8509 4.606 4.587 4.682 4.549 4.653 284,332 4.6064 0.62%
2021-06-08 0 4.820 4.820 4.890 4.750 4.860 176,000 848,820 4.8228 4.577 4.577 4.644 4.511 4.615 185,342 4.5797 1.05%
2021-06-07 0 4.770 4.760 4.940 4.770 4.940 4,218,000 20,131,060 4.7727 4.530 4.520 4.691 4.530 4.691 4,441,894 4.5321 -0.63%
2021-06-04 0 4.800 4.730 4.900 4.740 4.800 164,000 783,140 4.7752 4.558 4.492 4.653 4.501 4.558 172,705 4.5345 1.48%
2021-06-03 0 4.730 4.710 4.950 4.730 4.860 46,000 222,300 4.8326 4.492 4.473 4.700 4.492 4.615 48,442 4.5890 -1.05%
2021-06-02 0 4.780 4.770 4.850 4.770 4.810 60,000 287,400 4.7900 4.539 4.530 4.606 4.530 4.568 63,185 4.5486 0.00%
2021-06-01 0 4.780 4.730 4.800 4.750 4.780 154,000 734,280 4.7681 4.539 4.492 4.558 4.511 4.539 162,174 4.5277 -0.42%
2021-05-31 0 4.800 4.700 4.800 4.700 4.800 162,000 777,400 4.7988 4.558 4.463 4.558 4.463 4.558 170,599 4.5569 1.69%
2021-05-28 0 4.720 4.720 4.790 4.720 4.750 24,000 113,400 4.7250 4.482 4.482 4.549 4.482 4.511 25,274 4.4868 0.00%
2021-05-27 0 4.720 4.710 4.780 4.710 4.730 24,000 113,280 4.7200 4.482 4.473 4.539 4.473 4.492 25,274 4.4821 -0.21%
2021-05-26 0 4.730 4.720 4.810 4.730 4.730 2,000 9,460 4.7300 4.492 4.482 4.568 4.492 4.492 2,106 4.4916 0.00%
2021-05-25 0 4.730 4.730 4.830 4.730 4.740 20,150 95,402 4.7346 4.492 4.492 4.587 4.492 4.501 21,220 4.4959 -2.47%
2021-05-24 0 4.850 4.840 4.910 4.850 4.910 1,018,000 4,987,980 4.8998 4.606 4.596 4.663 4.606 4.663 1,072,036 4.6528 -0.82%
2021-05-21 0 4.890 4.750 4.900 4.790 4.940 42,000 203,680 4.8495 4.644 4.511 4.653 4.549 4.691 44,229 4.6051 1.87%
2021-05-20 0 4.800 4.750 4.990 4.760 4.800 30,000 143,680 4.7893 4.558 4.511 4.738 4.520 4.558 31,592 4.5479 1.05%
2021-05-18 0 4.750 4.730 4.810 - - 0 0 - 4.511 4.492 4.568 - - 0 - 0.00%
2021-05-17 0 4.750 4.750 4.780 4.730 4.790 70,000 332,340 4.7477 4.511 4.511 4.539 4.492 4.549 73,716 4.5084 0.64%
2021-05-14 0 4.720 4.720 4.790 4.720 4.720 20,000 94,400 4.7200 4.482 4.482 4.549 4.482 4.482 21,062 4.4821 -0.63%
2021-05-13 0 4.750 4.730 4.800 4.710 4.790 164,000 777,880 4.7432 4.511 4.492 4.558 4.473 4.549 172,705 4.5041 -0.63%
2021-05-12 0 4.780 4.710 4.780 4.690 4.800 256,000 1,222,320 4.7747 4.539 4.473 4.539 4.454 4.558 269,589 4.5340 0.00%
2021-05-11 0 4.780 4.650 4.780 4.550 4.780 214,000 1,003,240 4.6880 4.539 4.416 4.539 4.321 4.539 225,359 4.4517 4.14%
2021-05-10 0 4.590 4.590 4.740 4.510 4.710 106,000 493,940 4.6598 4.359 4.359 4.501 4.283 4.473 111,627 4.4249 -4.18%
2021-05-07 0 4.790 4.680 4.790 4.790 4.800 14,000 67,160 4.7971 4.549 4.444 4.549 4.549 4.558 14,743 4.5553 2.35%
2021-05-06 0 4.680 4.670 4.750 4.670 4.680 32,000 149,560 4.6738 4.444 4.435 4.511 4.435 4.444 33,699 4.4382 0.21%
2021-05-05 0 4.670 4.670 4.760 4.670 4.670 20,000 93,400 4.6700 4.435 4.435 4.520 4.435 4.435 21,062 4.4346 -0.21%
2021-05-04 0 4.680 4.680 4.810 4.680 4.690 8,000 37,480 4.6850 4.444 4.444 4.568 4.444 4.454 8,425 4.4489 0.21%
2021-05-03 0 4.670 4.670 4.770 4.660 4.700 16,000 74,780 4.6738 4.435 4.435 4.530 4.425 4.463 16,849 4.4382 -2.30%
2021-04-30 0 4.780 4.650 4.790 4.770 4.790 18,000 86,120 4.7844 4.539 4.416 4.549 4.530 4.549 18,955 4.5433 -0.21%
2021-04-29 0 4.790 4.720 4.800 4.720 4.810 168,000 802,200 4.7750 4.549 4.482 4.558 4.482 4.568 176,918 4.5343 -0.62%
2021-04-28 0 4.820 4.700 4.820 4.790 4.830 86,000 413,300 4.8058 4.577 4.463 4.577 4.549 4.587 90,565 4.5636 0.42%
2021-04-27 0 4.800 4.700 4.800 4.750 4.800 4,000 19,100 4.7750 4.558 4.463 4.558 4.511 4.558 4,212 4.5343 1.05%
2021-04-26 0 4.750 4.660 4.750 4.650 4.750 107,000 499,780 4.6708 4.511 4.425 4.511 4.416 4.511 112,680 4.4354 3.26%
2021-04-23 0 4.600 4.550 4.770 4.600 4.830 100,000 470,420 4.7042 4.368 4.321 4.530 4.368 4.587 105,308 4.4671 -3.77%
2021-04-22 0 4.780 4.770 4.850 4.780 4.900 56,000 271,820 4.8539 4.539 4.530 4.606 4.539 4.653 58,973 4.6093 -2.25%
2021-04-21 0 4.890 4.780 4.890 4.760 4.890 306,000 1,457,180 4.7620 4.644 4.539 4.644 4.520 4.644 322,243 4.5220 1.87%
2021-04-20 0 4.800 4.800 4.900 4.800 4.800 8,000 38,400 4.8000 4.558 4.558 4.653 4.558 4.558 8,425 4.5581 -2.04%
2021-04-19 0 4.900 4.790 4.900 4.730 4.900 382,000 1,830,320 4.7914 4.653 4.549 4.653 4.492 4.653 402,277 4.5499 1.03%
2021-04-16 0 4.850 4.820 4.920 4.800 4.860 62,000 300,520 4.8471 4.606 4.577 4.672 4.558 4.615 65,291 4.6028 0.00%
2021-04-15 0 4.850 4.750 4.880 4.730 4.850 180,000 859,820 4.7768 4.606 4.511 4.634 4.492 4.606 189,554 4.5360 1.04%
2021-04-14 0 4.800 4.780 4.880 4.750 4.920 56,000 269,940 4.8204 4.558 4.539 4.634 4.511 4.672 58,973 4.5774 -0.41%
2021-04-13 0 4.820 4.820 4.940 4.820 4.950 16,000 77,900 4.8688 4.577 4.577 4.691 4.577 4.700 16,849 4.6233 -0.41%
2021-04-12 0 4.840 4.800 4.920 4.790 4.840 42,000 202,040 4.8105 4.596 4.558 4.672 4.549 4.596 44,229 4.5680 2.33%
2021-04-09 0 4.730 4.730 4.800 4.700 4.740 48,000 226,620 4.7213 4.492 4.492 4.558 4.463 4.501 50,548 4.4833 -0.84%
2021-04-08 0 4.770 4.770 4.870 4.770 4.920 240,000 1,161,560 4.8398 4.530 4.530 4.625 4.530 4.672 252,739 4.5959 -4.60%
2021-04-07 0 5.000 4.860 5.040 4.850 5.000 138,000 679,660 4.9251 4.748 4.615 4.786 4.606 4.748 145,325 4.6768 1.63%
2021-04-01 0 4.920 4.900 4.920 4.620 4.920 1,446,000 7,060,820 4.8830 4.672 4.653 4.672 4.387 4.672 1,522,754 4.6369 6.72%
2021-03-31 0 4.610 4.550 4.620 4.500 4.660 62,000 281,420 4.5390 4.378 4.321 4.387 4.273 4.425 65,291 4.3102 -0.22%
2021-03-30 0 4.620 4.560 4.620 4.560 4.750 50,000 234,340 4.6868 4.387 4.330 4.387 4.330 4.511 52,654 4.4506 0.00%
2021-03-29 0 4.620 4.610 4.700 4.500 4.600 98,000 442,400 4.5143 4.387 4.378 4.463 4.273 4.368 103,202 4.2867 0.65%
2021-03-26 0 4.590 4.520 4.600 4.420 4.680 376,000 1,678,840 4.4650 4.359 4.292 4.368 4.197 4.444 395,958 4.2399 2.46%
2021-03-25 0 4.480 4.470 4.580 4.400 4.680 342,000 1,528,200 4.4684 4.254 4.245 4.349 4.178 4.444 360,154 4.2432 -2.61%
2021-03-24 0 4.600 4.530 4.600 4.510 4.800 286,000 1,320,440 4.6169 4.368 4.302 4.368 4.283 4.558 301,181 4.3842 -4.17%
2021-03-23 0 4.800 4.750 4.800 4.750 5.100 554,050 2,701,440 4.8758 4.558 4.511 4.558 4.511 4.843 583,459 4.6300 3.23%
2021-03-22 0 4.650 4.570 4.650 4.400 4.970 480,000 2,197,100 4.5773 4.416 4.340 4.416 4.178 4.719 505,479 4.3466 7.39%
2021-03-19 0 4.330 4.250 4.330 4.000 4.500 882,450 3,774,905 4.2778 4.112 4.036 4.112 3.798 4.273 929,291 4.0621 5.87%
2021-03-18 0 4.090 3.970 4.090 3.700 4.090 318,000 1,232,520 3.8758 3.884 3.770 3.884 3.514 3.884 334,880 3.6805 8.49%
2021-03-17 0 3.770 3.770 3.780 3.650 3.770 344,000 1,270,120 3.6922 3.580 3.580 3.589 3.466 3.580 362,260 3.5061 4.14%
2021-03-16 0 3.620 3.620 3.660 3.560 3.650 294,000 1,067,480 3.6309 3.438 3.438 3.476 3.381 3.466 309,606 3.4479 2.84%
2021-03-15 0 3.520 3.520 3.660 3.420 3.800 1,120,250 4,047,010 3.6126 3.343 3.343 3.476 3.248 3.608 1,179,713 3.4305 3.53%
2021-03-12 0 3.400 3.370 3.440 3.370 3.510 1,850,000 6,277,700 3.3934 3.229 3.200 3.267 3.200 3.333 1,948,199 3.2223 -2.58%
2021-03-11 0 3.490 3.380 3.500 3.230 3.500 579,000 1,957,070 3.3801 3.314 3.210 3.324 3.067 3.324 609,734 3.2097 2.05%
2021-03-10 0 3.420 3.320 3.420 3.170 3.500 5,402,000 17,390,360 3.2192 3.248 3.153 3.248 3.010 3.324 5,688,741 3.0570 1.48%
2021-03-09 0 3.370 3.260 3.370 3.210 4.030 5,350,000 18,883,880 3.5297 3.200 3.096 3.200 3.048 3.827 5,633,981 3.3518 6.31%
2021-03-08 0 3.170 3.170 3.180 3.060 3.240 556,000 1,778,300 3.1984 3.010 3.010 3.020 2.906 3.077 585,513 3.0372 4.28%
2021-03-05 0 3.040 3.000 3.100 2.840 3.130 1,574,000 4,736,180 3.0090 2.887 2.849 2.944 2.697 2.972 1,657,549 2.8573 7.42%
2021-03-04 0 2.830 2.830 2.880 2.830 2.890 468,000 1,331,080 2.8442 2.687 2.687 2.735 2.687 2.744 492,842 2.7008 0.00%
2021-03-03 0 2.830 2.820 2.850 2.770 2.850 444,000 1,249,080 2.8132 2.687 2.678 2.706 2.630 2.706 467,568 2.6714 2.17%
2021-03-02 0 2.770 2.770 2.820 2.750 2.830 594,000 1,670,920 2.8130 2.630 2.630 2.678 2.611 2.687 625,530 2.6712 -2.12%
2021-03-01 0 2.830 2.830 2.860 2.760 2.860 630,000 1,773,560 2.8152 2.687 2.687 2.716 2.621 2.716 663,441 2.6733 1.07%
2021-02-26 0 2.800 2.760 2.800 2.780 2.890 286,000 800,840 2.8001 2.659 2.621 2.659 2.640 2.744 301,181 2.6590 -3.11%
2021-02-25 0 2.890 2.880 2.900 2.890 2.950 1,064,000 3,087,220 2.9015 2.744 2.735 2.754 2.744 2.801 1,120,478 2.7553 -2.69%
2021-02-24 0 2.970 2.940 2.970 2.840 2.990 1,254,000 3,725,160 2.9706 2.820 2.792 2.820 2.697 2.839 1,320,563 2.8209 -1.00%
2021-02-23 0 3.000 2.970 3.000 2.970 3.010 612,000 1,836,540 3.0009 2.849 2.820 2.849 2.820 2.858 644,485 2.8496 -1.64%
2021-02-22 0 3.050 3.030 3.050 2.810 3.100 50,000 152,600 3.0520 2.896 2.877 2.896 2.668 2.944 52,654 2.8982 -1.61%
2021-02-19 0 3.100 3.090 3.100 3.090 3.140 182,000 564,000 3.0989 2.944 2.934 2.944 2.934 2.982 191,661 2.9427 -1.27%
2021-02-18 0 3.140 3.120 3.130 3.130 3.140 60,000 188,200 3.1367 2.982 2.963 2.972 2.972 2.982 63,185 2.9786 -0.32%
2021-02-17 0 3.150 3.110 3.150 3.150 3.150 102,000 321,300 3.1500 2.991 2.953 2.991 2.991 2.991 107,414 2.9912 0.00%
2021-02-16 0 3.150 3.100 3.150 3.140 3.150 302,100 950,425 3.1461 2.991 2.944 2.991 2.982 2.991 318,136 2.9875 -0.94%
2021-02-11 0 3.180 3.060 3.180 3.140 3.200 268,000 847,440 3.1621 3.020 2.906 3.020 2.982 3.039 282,226 3.0027 0.95%
2021-02-10 0 3.150 3.060 3.140 3.140 3.150 48,000 150,740 3.1404 2.991 2.906 2.982 2.982 2.991 50,548 2.9821 0.32%
2021-02-09 0 3.140 3.120 3.140 3.000 3.150 242,000 758,800 3.1355 2.982 2.963 2.982 2.849 2.991 254,845 2.9775 0.00%
2021-02-08 0 3.140 2.750 3.140 3.150 3.150 8,000 25,200 3.1500 2.982 2.611 2.982 2.991 2.991 8,425 2.9912 -0.32%
2021-02-05 0 3.150 2.980 3.150 3.000 3.150 164,000 506,220 3.0867 2.991 2.830 2.991 2.849 2.991 172,705 2.9311 -1.25%
2021-02-04 0 3.190 3.040 3.190 3.190 3.190 10,000 31,900 3.1900 3.029 2.887 3.029 3.029 3.029 10,531 3.0292 -1.24%
2021-02-03 0 3.230 2.910 3.230 - - 0 0 - 3.067 2.763 3.067 - - 0 - -0.62%
2021-02-02 0 3.250 3.120 3.250 3.070 3.270 28,600 91,822 3.2106 3.086 2.963 3.086 2.915 3.105 30,118 3.0487 -1.52%
2021-02-01 0 3.300 3.140 3.300 3.300 3.300 10,000 33,000 3.3000 3.134 2.982 3.134 3.134 3.134 10,531 3.1337 -0.90%
2021-01-29 0 3.330 3.160 3.330 3.060 3.390 1,566,000 5,170,600 3.3018 3.162 3.001 3.162 2.906 3.219 1,649,124 3.1354 -2.06%
2021-01-28 0 3.400 3.300 3.400 3.350 3.400 140,000 470,820 3.3630 3.229 3.134 3.229 3.181 3.229 147,431 3.1935 0.00%
2021-01-27 0 3.400 3.280 3.400 3.400 3.410 22,000 74,820 3.4009 3.229 3.115 3.229 3.229 3.238 23,168 3.2295 -0.58%
2021-01-26 0 3.420 3.230 3.400 3.230 3.420 32,000 106,080 3.3150 3.248 3.067 3.229 3.067 3.248 33,699 3.1479 -1.44%
2021-01-25 0 3.470 3.380 3.460 3.380 3.740 370,000 1,282,320 3.4657 3.295 3.210 3.286 3.210 3.551 389,640 3.2910 -7.22%
2021-01-22 0 3.740 3.600 3.740 3.730 3.800 28,000 105,540 3.7693 3.551 3.419 3.551 3.542 3.608 29,486 3.5793 -3.11%
2021-01-21 0 3.860 3.770 3.860 3.720 4.180 152,000 589,660 3.8793 3.665 3.580 3.665 3.532 3.969 160,068 3.6838 -8.10%
2021-01-20 0 4.200 - 4.190 4.080 4.300 252,000 1,046,000 4.1508 3.988 - 3.979 3.874 4.083 265,376 3.9416 -2.33%
2021-01-19 0 4.300 4.050 4.300 4.300 4.380 12,050 52,615 4.3664 4.083 3.846 4.083 4.083 4.159 12,690 4.1463 -2.05%
2021-01-18 0 4.390 4.300 4.390 4.490 4.490 4,000 17,960 4.4900 4.169 4.083 4.169 4.264 4.264 4,212 4.2637 -2.23%
2021-01-15 0 4.490 4.240 4.490 - - 0 0 - 4.264 4.026 4.264 - - 0 - -0.22%
2021-01-14 0 4.500 - 4.490 4.500 4.500 2,000 9,000 4.5000 4.273 - 4.264 4.273 4.273 2,106 4.2732 -1.75%
2021-01-13 0 4.580 - 4.490 4.450 4.580 124,000 558,680 4.5055 4.349 - 4.264 4.226 4.349 130,582 4.2784 -1.51%
2021-01-12 0 4.650 4.460 4.650 4.460 4.970 162,000 763,040 4.7101 4.416 4.235 4.416 4.235 4.719 170,599 4.4727 -0.21%
2021-01-11 0 4.660 4.360 4.650 4.540 4.660 26,000 118,780 4.5685 4.425 4.140 4.416 4.311 4.425 27,380 4.3382 -0.21%
2021-01-08 0 4.670 4.340 4.670 4.670 4.670 12,000 56,040 4.6700 4.435 4.121 4.435 4.435 4.435 12,637 4.4346 0.00%
2021-01-07 0 4.670 - 4.680 4.500 4.670 16,000 74,040 4.6275 4.435 - 4.444 4.273 4.435 16,849 4.3943 -1.48%
2021-01-06 0 4.740 4.350 4.740 4.740 4.740 2,200 10,416 4.7345 4.501 4.131 4.501 4.501 4.501 2,317 4.4959 0.21%
2021-01-05 0 4.730 4.510 4.730 - - 0 0 - 4.492 4.283 4.492 - - 0 - -0.42%
2021-01-04 0 4.750 - 4.750 4.600 4.750 4,001 18,704 4.6748 4.511 - 4.511 4.368 4.511 4,213 4.4392 3.26%
2020-12-31 0 4.600 4.440 4.800 4.360 4.680 162,000 736,640 4.5472 4.368 4.216 4.558 4.140 4.444 170,599 4.3180 -4.17%
2020-12-30 0 4.800 - 4.800 4.670 4.830 1,276,000 6,234,400 4.8859 4.558 - 4.558 4.435 4.587 1,343,731 4.6396 -0.41%
2020-12-29 0 4.820 4.360 4.830 4.620 4.820 6,175 28,953 4.6887 4.577 4.140 4.587 4.387 4.577 6,503 4.4524 -0.41%
2020-12-28 0 4.840 4.640 4.850 4.660 4.850 32,000 154,680 4.8338 4.596 4.406 4.606 4.425 4.606 33,699 4.5901 -0.41%
2020-12-24 0 4.860 4.410 4.860 4.310 4.860 26,000 121,320 4.6662 4.615 4.188 4.615 4.093 4.615 27,380 4.4310 -0.41%
2020-12-23 0 4.880 4.420 4.880 4.660 4.880 36,800 175,496 4.7689 4.634 4.197 4.634 4.425 4.634 38,753 4.5285 0.21%
2020-12-22 0 4.870 4.130 4.880 4.870 4.960 1,434,000 6,998,660 4.8805 4.625 3.922 4.634 4.625 4.710 1,510,117 4.6345 -2.21%
2020-12-21 0 4.980 - 4.980 - - 0 0 - 4.729 - 4.729 - - 0 - -0.80%
2020-12-18 0 5.020 4.780 5.010 - - 0 0 - 4.767 4.539 4.757 - - 0 - -0.20%
2020-12-17 0 5.030 4.790 5.030 - - 0 0 - 4.776 4.549 4.776 - - 0 - -0.98%
2020-12-16 0 5.080 4.830 5.070 - - 4,000 20,180 5.0450 4.824 4.587 4.814 - - 4,212 4.7907 -1.55%
2020-12-15 0 5.160 4.950 5.180 4.950 5.160 10,000 50,720 5.0720 4.900 4.700 4.919 4.700 4.900 10,531 4.8163 -0.77%
2020-12-14 0 5.200 - 5.200 - - 75 354 4.7200 4.938 - 4.938 - - 79 4.4821 0.00%
2020-12-11 0 5.200 - 5.200 - - 0 0 - 4.938 - 4.938 - - 0 - 0.00%
2020-12-10 0 5.200 5.030 5.200 - - 0 0 - 4.938 4.776 4.938 - - 0 - 0.00%
2020-12-09 0 5.200 - 5.200 - - 0 0 - 4.938 - 4.938 - - 0 - 0.00%
2020-12-08 0 5.200 - 5.200 - - 0 0 - 4.938 - 4.938 - - 0 - 0.00%
2020-12-07 0 5.200 - 5.200 - - 980,000 4,998,000 5.1000 4.938 - 4.938 - - 1,032,019 4.8429 0.00%
2020-12-04 0 5.200 5.160 5.200 5.090 5.200 14,000 72,200 5.1571 4.938 4.900 4.938 4.833 4.938 14,743 4.8972 -0.38%
2020-12-03 0 5.220 5.120 5.220 5.150 5.220 4,000 20,740 5.1850 4.957 4.862 4.957 4.890 4.957 4,212 4.9237 0.00%
2020-12-02 0 5.220 5.160 5.220 5.220 5.220 4,000 20,880 5.2200 4.957 4.900 4.957 4.957 4.957 4,212 4.9569 0.00%
2020-12-01 0 5.220 - 5.220 - - 0 0 - 4.957 - 4.957 - - 0 - 0.00%
2020-11-30 0 5.220 4.960 5.220 - - 0 0 - 4.957 4.710 4.957 - - 0 - 0.00%
2020-11-27 0 5.220 4.970 5.220 5.200 5.300 76,000 399,280 5.2537 4.957 4.719 4.957 4.938 5.033 80,034 4.9889 -1.32%
2020-11-26 0 5.290 5.100 5.300 - - 2,050 10,653 5.1966 5.023 4.843 5.033 - - 2,159 4.9347 -0.19%
2020-11-25 0 5.300 5.060 5.300 4.630 5.360 136,000 707,820 5.2046 5.033 4.805 5.033 4.397 5.090 143,219 4.9422 -1.30%
2020-11-24 0 5.370 4.600 5.370 - - 0 0 - 5.099 4.368 5.099 - - 0 - 0.00%
2020-11-23 0 5.370 4.770 5.370 5.400 5.400 30,000 162,000 5.4000 5.099 4.530 5.099 5.128 5.128 31,592 5.1278 -0.56%
2020-11-20 0 5.400 4.810 5.430 5.400 5.440 16,000 86,960 5.4350 5.128 4.568 5.156 5.128 5.166 16,849 5.1610 -0.92%
2020-11-19 0 5.450 4.670 5.450 - - 0 0 - 5.175 4.435 5.175 - - 0 - -0.18%
2020-11-18 0 5.460 - 5.460 - - 0 0 - 5.185 - 5.185 - - 0 - 0.00%
2020-11-17 0 5.460 5.010 5.460 - - 0 0 - 5.185 4.757 5.185 - - 0 - -0.36%
2020-11-16 0 5.480 5.150 5.480 - - 0 0 - 5.204 4.890 5.204 - - 0 - -0.54%
2020-11-13 0 5.510 5.360 5.510 5.300 5.560 96,000 521,360 5.4308 5.232 5.090 5.232 5.033 5.280 101,096 5.1571 -2.13%
2020-11-12 0 5.630 5.030 5.630 - - 0 0 - 5.346 4.776 5.346 - - 0 - 0.00%
2020-11-11 0 5.630 - 5.630 5.590 5.630 6,000 33,620 5.6033 5.346 - 5.346 5.308 5.346 6,318 5.3209 -0.18%
2020-11-10 0 5.640 5.330 5.640 5.620 5.670 24,000 135,740 5.6558 5.356 5.061 5.356 5.337 5.384 25,274 5.3708 -0.18%
2020-11-09 0 5.650 - 5.650 5.680 5.680 10,000 56,800 5.6800 5.365 - 5.365 5.394 5.394 10,531 5.3937 -0.53%
2020-11-06 0 5.680 - 5.680 5.680 5.680 16,000 90,880 5.6800 5.394 - 5.394 5.394 5.394 16,849 5.3937 0.00%
2020-11-05 0 5.680 5.620 5.680 5.660 5.680 12,000 68,120 5.6767 5.394 5.337 5.394 5.375 5.394 12,637 5.3905 0.00%
2020-11-04 0 5.680 - 5.680 - - 0 0 - 5.394 - 5.394 - - 0 - -0.35%
2020-11-03 0 5.700 5.010 5.700 - - 0 0 - 5.413 4.757 5.413 - - 0 - 0.00%
2020-11-02 0 5.700 - 5.700 - - 0 0 - 5.413 - 5.413 - - 0 - 0.00%
2020-10-30 0 5.700 5.530 5.700 5.700 5.840 342,000 1,957,600 5.7240 5.413 5.251 5.413 5.413 5.546 360,154 5.4355 -2.40%
2020-10-29 0 5.840 5.700 5.800 5.730 5.850 56,000 324,820 5.8004 5.546 5.413 5.508 5.441 5.555 58,973 5.5080 -0.17%
2020-10-28 0 5.850 5.750 5.800 5.850 5.920 34,000 199,520 5.8682 5.555 5.460 5.508 5.555 5.622 35,805 5.5724 -1.68%
2020-10-27 0 5.950 5.830 5.950 5.840 5.960 38,000 225,440 5.9326 5.650 5.536 5.650 5.546 5.660 40,017 5.6336 -0.17%
2020-10-23 0 5.960 5.830 5.960 - - 0 0 - 5.660 5.536 5.660 - - 0 - 0.00%
2020-10-22 0 5.960 5.850 5.960 - - 0 0 - 5.660 5.555 5.660 - - 0 - 0.00%
2020-10-21 0 5.960 5.860 5.960 - - 0 0 - 5.660 5.565 5.660 - - 0 - -0.17%
2020-10-20 0 5.970 5.850 5.960 5.850 5.980 84,000 501,300 5.9679 5.669 5.555 5.660 5.555 5.679 88,459 5.6670 -0.17%
2020-10-19 0 5.980 5.850 5.980 5.990 5.990 4,000 23,940 5.9850 5.679 5.555 5.679 5.688 5.688 4,212 5.6833 0.00%
2020-10-16 0 5.980 5.880 5.980 5.980 5.980 100,000 598,000 5.9800 5.679 5.584 5.679 5.679 5.679 105,308 5.6786 -0.33%
2020-10-15 0 6.000 5.850 6.000 5.880 6.000 22,000 131,280 5.9673 5.698 5.555 5.698 5.584 5.698 23,168 5.6665 0.00%
2020-10-14 0 6.000 5.830 6.000 5.830 6.000 80,000 471,680 5.8960 5.698 5.536 5.698 5.536 5.698 84,246 5.5988 2.56%
2020-10-12 0 5.850 5.800 5.860 5.840 5.980 52,000 304,700 5.8596 5.555 5.508 5.565 5.546 5.679 54,760 5.5643 -1.52%
2020-10-09 0 5.940 5.860 5.940 5.860 5.950 14,000 82,560 5.8971 5.641 5.565 5.641 5.565 5.650 14,743 5.5999 -1.00%
2020-10-08 0 6.000 - 6.020 5.810 6.000 6,000 35,600 5.9333 5.698 - 5.717 5.517 5.698 6,318 5.6343 -0.66%
2020-10-07 0 6.040 5.950 6.040 6.040 6.040 10,000 60,280 6.0280 5.736 5.650 5.736 5.736 5.736 10,531 5.7242 -0.17%
2020-10-06 0 6.050 5.970 6.050 5.950 6.060 18,000 108,400 6.0222 5.745 5.669 5.745 5.650 5.755 18,955 5.7187 -0.17%
2020-10-05 0 6.060 5.820 6.060 5.810 6.060 136,000 809,120 5.9494 5.755 5.527 5.755 5.517 5.755 143,219 5.6495 0.00%
2020-09-30 0 6.060 6.020 6.060 5.720 6.350 232,000 1,452,340 6.2601 5.755 5.717 5.755 5.432 6.030 244,315 5.9445 -4.72%
2020-09-29 0 6.360 5.900 6.360 6.360 6.360 30,000 190,800 6.3600 6.039 5.603 6.039 6.039 6.039 31,592 6.0394 0.00%
2020-09-28 0 6.360 6.010 6.360 5.830 6.490 232,050 1,492,947 6.4337 6.039 5.707 6.039 5.536 6.163 244,367 6.1094 -1.55%
2020-09-25 0 6.460 6.220 6.470 - - 4,000 25,840 6.4600 6.134 5.906 6.144 - - 4,212 6.1344 -0.31%
2020-09-24 0 6.480 6.160 6.460 - - 0 0 - 6.153 5.850 6.134 - - 0 - -0.15%
2020-09-23 0 6.490 2.000 6.490 6.400 6.500 12,000 77,380 6.4483 6.163 1.899 6.163 6.077 6.172 12,637 6.1233 -0.15%
2020-09-22 0 6.500 4.500 6.500 6.500 6.500 16,000 104,000 6.5000 6.172 4.273 6.172 6.172 6.172 16,849 6.1724 0.00%
2020-09-21 0 6.500 6.500 6.510 6.500 6.550 164,350 1,069,757 6.5090 6.172 6.172 6.182 6.172 6.220 173,074 6.1809 -0.91%
2020-09-18 0 6.560 6.260 6.470 - - 7,700,000 49,973,000 6.4900 6.229 5.944 6.144 - - 8,108,720 6.1629 0.00%
2020-09-17 0 6.560 6.280 6.690 6.320 6.680 84,000 543,380 6.4688 6.229 5.963 6.353 6.001 6.343 88,459 6.1427 -1.80%
2020-09-16 0 6.680 6.340 6.680 6.570 6.700 10,000 66,480 6.6480 6.343 6.020 6.343 6.239 6.362 10,531 6.3129 -1.04%
2020-09-15 0 6.750 6.680 6.760 6.680 6.750 10,000 67,240 6.7240 6.410 6.343 6.419 6.343 6.410 10,531 6.3851 -0.74%
2020-09-14 0 6.800 6.570 6.800 6.800 6.800 2,000 13,600 6.8000 6.457 6.239 6.457 6.457 6.457 2,106 6.4572 -0.44%
2020-09-11 0 6.830 6.720 6.830 - - 0 0 - 6.486 6.381 6.486 - - 0 - -0.15%
2020-09-10 0 6.840 6.700 6.840 6.380 6.860 46,000 308,940 6.7161 6.495 6.362 6.495 6.058 6.514 48,442 6.3776 -0.15%
2020-09-09 0 6.850 6.750 6.830 6.850 6.860 46,000 315,240 6.8530 6.505 6.410 6.486 6.505 6.514 48,442 6.5076 0.00%
2020-09-08 0 6.850 6.700 6.840 6.270 6.860 36,000 243,600 6.7667 6.505 6.362 6.495 5.954 6.514 37,911 6.4256 -0.29%
2020-09-07 0 6.870 - 6.870 6.860 6.870 6,000 41,180 6.8633 6.524 - 6.524 6.514 6.524 6,318 6.5174 0.15%
2020-09-04 0 6.860 - 6.860 6.700 6.860 74,000 505,220 6.8273 6.514 - 6.514 6.362 6.514 77,928 6.4832 -0.44%
2020-09-03 0 6.890 6.810 6.890 6.600 6.910 46,000 316,320 6.8765 6.543 6.467 6.543 6.267 6.562 48,442 6.5299 -0.14%
2020-09-02 0 6.900 6.700 6.900 6.900 6.900 2,000 13,800 6.9000 6.552 6.362 6.552 6.552 6.552 2,106 6.5522 0.00%
2020-09-01 0 6.900 6.810 6.900 6.800 6.900 32,000 219,360 6.8550 6.552 6.467 6.552 6.457 6.552 33,699 6.5095 0.00%
2020-08-31 0 6.900 6.750 6.900 6.900 6.900 2,050 14,059 6.8580 6.552 6.410 6.552 6.552 6.552 2,159 6.5124 0.00%
2020-08-28 0 6.900 - 6.900 6.900 6.900 2,000 13,800 6.9000 6.552 - 6.552 6.552 6.552 2,106 6.5522 0.00%
2020-08-27 0 6.900 6.690 6.900 6.700 6.900 14,000 95,080 6.7914 6.552 6.353 6.552 6.362 6.552 14,743 6.4491 0.00%
2020-08-26 0 6.900 6.780 6.900 6.660 6.900 48,000 327,140 6.8154 6.552 6.438 6.552 6.324 6.552 50,548 6.4719 0.00%
2020-08-25 0 6.900 6.830 6.900 6.900 6.950 6,000 41,600 6.9333 6.552 6.486 6.552 6.552 6.600 6,318 6.5839 -0.14%
2020-08-24 0 6.910 6.910 6.960 6.910 6.990 6,000 41,640 6.9400 6.562 6.562 6.609 6.562 6.638 6,318 6.5902 0.14%
2020-08-21 0 6.900 6.900 7.020 6.900 7.090 172,000 1,209,640 7.0328 6.552 6.552 6.666 6.552 6.733 181,130 6.6783 -1.57%
2020-08-20 0 7.010 6.800 7.010 - - 0 0 - 6.657 6.457 6.657 - - 0 - -0.28%
2020-08-19 0 7.030 6.800 7.030 7.020 7.030 6,000 42,140 7.0233 6.676 6.457 6.676 6.666 6.676 6,318 6.6693 0.43%
2020-08-18 0 7.000 6.920 7.000 6.790 7.010 60,000 415,820 6.9303 6.647 6.571 6.647 6.448 6.657 63,185 6.5810 -0.57%
2020-08-17 0 7.040 6.990 7.050 6.990 7.120 34,000 239,580 7.0465 6.685 6.638 6.695 6.638 6.761 35,805 6.6913 -1.12%
2020-08-14 0 7.120 6.840 7.110 6.860 7.180 104,000 737,100 7.0875 6.761 6.495 6.752 6.514 6.818 109,520 6.7303 -1.11%
2020-08-13 0 7.200 1.760 7.200 7.210 7.240 54,100 388,900 7.1885 6.837 1.671 6.837 6.847 6.875 56,972 6.8262 -0.41%
2020-08-12 0 7.230 5.500 7.230 7.230 7.320 66,000 478,100 7.2439 6.866 5.223 6.866 6.866 6.951 69,503 6.8788 0.00%
2020-08-11 0 7.230 - 7.230 - - 0 0 - 6.866 - 6.866 - - 0 - -0.14%
2020-08-10 0 7.240 7.000 7.240 7.240 7.240 8,000 57,920 7.2400 6.875 6.647 6.875 6.875 6.875 8,425 6.8751 0.00%
2020-08-07 0 7.240 - 7.240 7.230 7.240 8,000 57,860 7.2325 6.875 - 6.875 6.866 6.875 8,425 6.8679 0.00%
2020-08-06 0 7.240 7.030 7.240 7.230 7.240 8,000 57,900 7.2375 6.875 6.676 6.875 6.866 6.875 8,425 6.8727 -0.28%
2020-08-05 0 7.260 7.050 7.260 7.250 7.260 20,000 145,020 7.2510 6.894 6.695 6.894 6.885 6.894 21,062 6.8855 -0.14%
2020-08-04 0 7.270 7.040 7.270 7.270 7.280 8,000 58,180 7.2725 6.904 6.685 6.904 6.904 6.913 8,425 6.9059 -0.14%
2020-08-03 0 7.280 7.030 7.280 7.300 7.300 4,000 29,200 7.3000 6.913 6.676 6.913 6.932 6.932 4,212 6.9320 0.41%
2020-07-31 0 7.250 7.080 7.250 7.150 7.290 60,000 435,680 7.2613 6.885 6.723 6.885 6.790 6.923 63,185 6.8953 1.83%
2020-07-30 0 7.120 6.950 7.120 7.110 7.150 98,000 698,880 7.1314 6.761 6.600 6.761 6.752 6.790 103,202 6.7720 1.28%
2020-07-29 0 7.030 6.860 7.030 6.920 7.140 18,000 127,000 7.0556 6.676 6.514 6.676 6.571 6.780 18,955 6.6999 4.15%
2020-07-28 0 6.750 6.500 6.750 6.730 6.770 24,000 162,360 6.7650 6.410 6.172 6.410 6.391 6.429 25,274 6.4240 0.00%
2020-07-27 0 6.750 6.590 6.750 6.750 6.750 50,000 337,500 6.7500 6.410 6.258 6.410 6.410 6.410 52,654 6.4098 -0.59%
2020-07-24 0 6.790 6.610 6.790 6.780 6.800 12,000 81,440 6.7867 6.448 6.277 6.448 6.438 6.457 12,637 6.4446 -0.15%
2020-07-23 0 6.800 6.550 6.800 6.730 6.890 40,000 272,300 6.8075 6.457 6.220 6.457 6.391 6.543 42,123 6.4644 0.00%
2020-07-22 0 6.800 6.500 6.800 6.570 6.800 152,000 1,031,360 6.7853 6.457 6.172 6.457 6.239 6.457 160,068 6.4433 0.74%
2020-07-21 0 6.750 6.480 6.760 6.480 6.750 32,000 214,020 6.6881 6.410 6.153 6.419 6.153 6.410 33,699 6.3510 -0.44%
2020-07-20 0 6.780 5.450 6.780 6.600 6.790 44,000 293,780 6.6768 6.438 5.175 6.438 6.267 6.448 46,336 6.3403 1.19%
2020-07-17 0 6.700 5.000 6.700 6.690 6.700 6,000 40,160 6.6933 6.362 4.748 6.362 6.353 6.362 6,318 6.3560 0.00%
2020-07-16 0 6.700 6.600 6.700 6.580 6.780 56,000 372,300 6.6482 6.362 6.267 6.362 6.248 6.438 58,973 6.3131 -2.05%
2020-07-15 0 6.840 6.600 6.840 6.610 6.950 1,172,000 8,135,500 6.9416 6.495 6.267 6.495 6.277 6.600 1,234,210 6.5917 0.74%
2020-07-14 0 6.790 - 6.790 6.670 7.050 36,000 243,580 6.7661 6.448 - 6.448 6.334 6.695 37,911 6.4251 -0.44%
2020-07-13 0 6.820 6.680 6.880 6.600 6.820 6,000 41,000 6.8333 6.476 6.343 6.533 6.267 6.476 6,318 6.4889 -1.02%
2020-07-10 0 6.890 6.720 6.900 6.760 6.900 42,000 287,840 6.8533 6.543 6.381 6.552 6.419 6.552 44,229 6.5079 -0.14%
2020-07-09 0 6.900 6.800 6.890 6.610 7.000 50,000 343,560 6.8712 6.552 6.457 6.543 6.277 6.647 52,654 6.5249 -1.00%
2020-07-08 0 6.970 6.800 6.970 6.440 7.050 30,275 207,893 6.8668 6.619 6.457 6.619 6.115 6.695 31,882 6.5207 -1.13%
2020-07-07 0 7.050 - 7.060 7.010 7.060 8,000 56,260 7.0325 6.695 - 6.704 6.657 6.704 8,425 6.6780 -0.28%
2020-07-06 0 7.070 - 7.070 7.070 7.070 6,000 42,420 7.0700 6.714 - 6.714 6.714 6.714 6,318 6.7136 -0.14%
2020-07-03 0 7.080 - 7.080 - - 0 0 - 6.723 - 6.723 - - 0 - -0.42%
2020-07-02 0 7.110 - 7.110 7.090 7.180 4,000 28,540 7.1350 6.752 - 6.752 6.733 6.818 4,212 6.7754 0.28%
2020-06-30 0 7.090 6.810 7.090 - - 0 0 - 6.733 6.467 6.733 - - 0 - 0.00%
2020-06-29 0 7.090 6.960 7.090 6.790 7.120 82,000 573,260 6.9910 6.733 6.609 6.733 6.448 6.761 86,353 6.6386 -0.70%
2020-06-26 0 7.140 - 7.140 - - 0 0 - 6.780 - 6.780 - - 0 - -0.14%
2020-06-24 0 7.150 6.700 7.150 7.020 7.150 32,000 227,220 7.1006 6.790 6.362 6.790 6.666 6.790 33,699 6.7427 -0.14%
2020-06-23 0 7.160 - 7.160 - - 0 0 - 6.799 - 6.799 - - 0 - -0.14%
2020-06-22 0 7.170 7.000 7.170 7.250 7.250 2,000 14,500 7.2500 6.809 6.647 6.809 6.885 6.885 2,106 6.8846 0.00%
2020-06-19 0 7.170 7.000 7.180 - - 0 0 - 6.809 6.647 6.818 - - 0 - -0.28%
2020-06-18 0 7.190 - 7.210 7.050 7.250 766,100 5,538,210 7.2291 6.828 - 6.847 6.695 6.885 806,765 6.8647 0.14%
2020-06-17 0 7.180 - 7.180 7.050 7.180 8,000 57,060 7.1325 6.818 - 6.818 6.695 6.818 8,425 6.7730 0.00%
2020-06-16 0 7.180 - 7.180 7.150 7.180 8,000 57,260 7.1575 6.818 - 6.818 6.790 6.818 8,425 6.7967 0.42%
2020-06-15 0 7.150 - 7.150 7.000 7.260 12,000 85,840 7.1533 6.790 - 6.790 6.647 6.894 12,637 6.7928 0.28%
2020-06-12 0 7.130 7.010 7.130 7.000 7.130 4,000 28,260 7.0650 6.771 6.657 6.771 6.647 6.771 4,212 6.7089 -0.14%
2020-06-11 0 7.140 7.020 7.150 6.950 7.170 16,000 113,840 7.1150 6.780 6.666 6.790 6.600 6.809 16,849 6.7564 -0.14%
2020-06-10 0 7.150 6.920 7.150 - - 0 0 - 6.790 6.571 6.790 - - 0 - 0.00%
2020-06-09 0 7.150 7.070 7.150 7.250 7.250 4,000 29,000 7.2500 6.790 6.714 6.790 6.885 6.885 4,212 6.8846 0.14%
2020-06-08 0 7.140 - 7.140 7.200 7.200 2,300 16,518 7.1817 6.780 - 6.780 6.837 6.837 2,422 6.8197 -0.28%
2020-06-05 0 7.160 - 7.160 7.160 7.200 10,000 71,760 7.1760 6.799 - 6.799 6.799 6.837 10,531 6.8143 0.00%
2020-06-04 0 7.160 6.560 7.100 7.000 7.160 26,000 184,380 7.0915 6.799 6.229 6.742 6.647 6.799 27,380 6.7341 1.13%
2020-06-03 0 7.080 6.390 7.080 7.060 7.100 4,000 28,320 7.0800 6.723 6.068 6.723 6.704 6.742 4,212 6.7231 -0.14%
2020-06-02 0 7.090 7.010 7.090 7.030 7.200 152,000 1,077,540 7.0891 6.733 6.657 6.733 6.676 6.837 160,068 6.7318 1.00%
2020-06-01 0 7.020 - 7.060 6.920 7.190 52,000 368,420 7.0850 6.666 - 6.704 6.571 6.828 54,760 6.7279 -2.09%
2020-05-29 0 7.170 - 7.160 7.020 7.180 48,000 340,700 7.0979 6.809 - 6.799 6.666 6.818 50,548 6.7401 0.70%
2020-05-28 0 7.120 6.900 7.120 7.090 7.250 164,000 1,167,860 7.1211 6.761 6.552 6.761 6.733 6.885 172,705 6.7622 -0.28%
2020-05-27 0 7.140 5.330 7.140 7.280 7.280 2,000 14,560 7.2800 6.780 5.061 6.780 6.913 6.913 2,106 6.9131 0.56%
2020-05-26 0 7.100 7.060 7.100 6.750 7.150 478,000 3,349,780 7.0079 6.742 6.704 6.742 6.410 6.790 503,372 6.6547 -0.84%
2020-05-25 0 7.160 - 7.160 7.120 7.180 6,000 42,860 7.1433 6.799 - 6.799 6.761 6.818 6,318 6.7833 -1.92%
2020-05-22 0 7.300 7.160 7.300 7.300 7.350 204,000 1,490,000 7.3039 6.932 6.799 6.932 6.932 6.980 214,828 6.9358 -0.68%
2020-05-21 0 7.350 7.150 7.360 7.290 7.390 34,000 249,120 7.3271 6.980 6.790 6.989 6.923 7.018 35,805 6.9577 -0.14%
2020-05-20 0 7.360 - 7.360 - - 0 0 - 6.989 - 6.989 - - 0 - 0.00%
2020-05-19 0 7.360 6.030 7.360 7.370 7.400 18,000 133,060 7.3922 6.989 5.726 6.989 6.999 7.027 18,955 7.0196 2.08%
2020-05-18 0 7.210 7.180 7.210 7.200 7.240 28,000 202,020 7.2150 6.847 6.818 6.847 6.837 6.875 29,486 6.8513 0.00%
2020-05-15 0 7.210 5.420 7.210 - - 2,100 15,000 7.1429 6.847 5.147 6.847 - - 2,211 6.7828 0.00%
2020-05-14 0 7.210 - 7.210 7.120 7.220 712,000 5,133,440 7.2099 6.847 - 6.847 6.761 6.856 749,793 6.8465 -0.14%
2020-05-13 0 7.220 7.160 7.220 7.180 7.230 714,000 5,154,740 7.2195 6.856 6.799 6.856 6.818 6.866 751,900 6.8556 -0.14%
2020-05-12 0 7.230 7.190 7.230 7.230 7.240 846,000 6,120,760 7.2349 6.866 6.828 6.866 6.866 6.875 890,906 6.8703 -0.28%
2020-05-11 0 7.250 7.180 7.250 - - 0 0 - 6.885 6.818 6.885 - - 0 - 0.00%
2020-05-08 0 7.250 6.000 7.250 7.240 7.250 302,000 2,186,500 7.2401 6.885 5.698 6.885 6.875 6.885 318,030 6.8751 0.00%
2020-05-07 0 7.250 7.150 7.250 7.170 7.250 8,000 57,740 7.2175 6.885 6.790 6.885 6.809 6.885 8,425 6.8537 0.00%
2020-05-06 0 7.250 7.210 7.250 7.200 7.250 126,000 913,240 7.2479 6.885 6.847 6.885 6.837 6.885 132,688 6.8826 0.00%
2020-05-05 0 7.250 7.200 7.250 7.210 7.280 1,112,000 8,074,020 7.2608 6.885 6.837 6.885 6.847 6.913 1,171,026 6.8948 -0.14%
2020-05-04 0 7.260 7.210 7.270 7.200 7.300 328,000 2,387,260 7.2782 6.894 6.847 6.904 6.837 6.932 345,410 6.9114 -0.14%
2020-04-29 0 7.270 6.860 7.280 7.160 7.340 1,236,000 9,039,240 7.3133 6.904 6.514 6.913 6.799 6.970 1,301,608 6.9447 0.97%
2020-04-28 0 7.200 6.800 7.200 7.150 7.400 34,000 245,060 7.2076 6.837 6.457 6.837 6.790 7.027 35,805 6.8443 -0.83%
2020-04-27 0 7.260 7.150 7.260 7.200 7.270 32,000 232,040 7.2513 6.894 6.790 6.894 6.837 6.904 33,699 6.8858 0.00%
2020-04-24 0 7.260 7.180 7.280 7.230 7.430 14,000 102,020 7.2871 6.894 6.818 6.913 6.866 7.055 14,743 6.9198 -0.14%
2020-04-23 0 7.270 7.210 7.270 7.260 7.400 12,000 87,740 7.3117 6.904 6.847 6.904 6.894 7.027 12,637 6.9431 -0.14%
2020-04-22 0 7.280 7.130 7.260 7.150 7.280 34,000 245,280 7.2141 6.913 6.771 6.894 6.790 6.913 35,805 6.8505 0.28%
2020-04-21 0 7.260 - 7.260 7.200 7.380 66,000 478,720 7.2533 6.894 - 6.894 6.837 7.008 69,503 6.8877 -0.55%
2020-04-20 0 7.300 7.100 7.300 7.150 7.310 52,000 378,920 7.2869 6.932 6.742 6.932 6.790 6.942 54,760 6.9196 1.96%
2020-04-17 0 7.160 - 7.160 7.080 7.190 102,000 728,000 7.1373 6.799 - 6.799 6.723 6.828 107,414 6.7775 1.13%
2020-04-16 0 7.080 - 7.080 7.020 7.080 10,000 70,560 7.0560 6.723 - 6.723 6.666 6.723 10,531 6.7003 -0.14%
2020-04-15 0 7.090 6.900 7.100 6.980 7.100 320,000 2,270,820 7.0963 6.733 6.552 6.742 6.628 6.742 336,986 6.7386 -0.84%
2020-04-14 0 7.150 5.370 7.150 7.120 7.150 290,000 2,073,220 7.1490 6.790 5.099 6.790 6.761 6.790 305,393 6.7887 -0.14%
2020-04-09 0 7.160 - 7.160 7.160 7.160 160,075 1,146,113 7.1599 6.799 - 6.799 6.799 6.799 168,572 6.7990 -0.14%
2020-04-08 0 7.170 7.060 7.170 7.170 7.220 316,000 2,265,840 7.1704 6.809 6.704 6.809 6.809 6.856 332,773 6.8090 -0.14%
2020-04-07 0 7.180 7.180 7.200 7.020 7.190 316,275 2,269,424 7.1755 6.818 6.818 6.837 6.666 6.828 333,063 6.8138 0.28%
2020-04-06 0 7.160 6.710 7.160 7.100 7.170 8,000 57,200 7.1500 6.799 6.372 6.799 6.742 6.809 8,425 6.7896 -0.42%
2020-04-03 0 7.190 6.920 7.190 6.980 7.190 6,000 42,340 7.0567 6.828 6.571 6.828 6.628 6.828 6,318 6.7010 -0.14%
2020-04-02 0 7.200 7.050 7.200 7.150 7.200 4,000 28,700 7.1750 6.837 6.695 6.837 6.790 6.837 4,212 6.8133 0.98%
2020-04-01 0 7.130 - 7.220 7.130 7.180 10,000 71,580 7.1580 6.771 - 6.856 6.771 6.818 10,531 6.7972 -1.79%
2020-03-31 0 7.260 6.940 7.240 6.800 7.380 106,000 749,900 7.0745 6.894 6.590 6.875 6.457 7.008 111,627 6.7179 -0.82%
2020-03-30 0 7.320 7.250 7.320 7.320 7.500 18,000 133,320 7.4067 6.951 6.885 6.951 6.951 7.122 18,955 7.0333 0.14%
2020-03-27 0 7.310 7.250 7.310 7.310 7.450 20,000 148,240 7.4120 6.942 6.885 6.942 6.942 7.074 21,062 7.0384 -1.08%
2020-03-26 0 7.390 - 7.390 7.320 7.400 20,000 147,720 7.3860 7.018 - 7.018 6.951 7.027 21,062 7.0137 -0.14%
2020-03-25 0 7.400 7.200 7.400 7.290 7.500 22,000 162,580 7.3900 7.027 6.837 7.027 6.923 7.122 23,168 7.0175 0.00%
2020-03-24 0 7.400 7.140 7.300 7.140 7.400 24,000 173,800 7.2417 7.027 6.780 6.932 6.780 7.027 25,274 6.8767 3.21%
2020-03-23 0 7.170 7.030 7.170 7.050 7.200 40,000 285,260 7.1315 6.809 6.676 6.809 6.695 6.837 42,123 6.7720 -1.10%
2020-03-20 0 7.250 7.200 7.250 7.100 7.350 76,000 549,840 7.2347 6.885 6.837 6.885 6.742 6.980 80,034 6.8701 0.69%
2020-03-19 0 7.200 7.050 7.200 7.140 7.280 58,000 416,560 7.1821 6.837 6.695 6.837 6.780 6.913 61,079 6.8201 -0.69%
2020-03-18 0 7.250 7.200 7.250 7.250 7.500 60,000 440,180 7.3363 6.885 6.837 6.885 6.885 7.122 63,185 6.9665 1.40%
2020-03-17 0 7.150 7.000 7.150 7.020 7.220 58,000 414,400 7.1448 6.790 6.647 6.790 6.666 6.856 61,079 6.7847 -1.65%
2020-03-16 0 7.270 7.050 7.260 7.050 7.300 624,000 4,529,460 7.2588 6.904 6.695 6.894 6.695 6.932 657,122 6.8929 -2.28%
2020-03-13 0 7.440 7.300 7.440 7.320 7.570 880,000 6,554,820 7.4487 7.065 6.932 7.065 6.951 7.188 926,711 7.0732 -2.11%
2020-03-12 0 7.600 7.400 7.600 7.450 7.620 28,075 212,555 7.5710 7.217 7.027 7.217 7.074 7.236 29,565 7.1894 -0.39%
2020-03-11 0 7.630 7.530 7.630 7.560 7.650 16,000 122,020 7.6263 7.245 7.150 7.245 7.179 7.264 16,849 7.2418 -0.65%
2020-03-10 0 7.680 7.290 7.680 7.630 7.690 12,000 91,980 7.6650 7.293 6.923 7.293 7.245 7.302 12,637 7.2786 -0.13%
2020-03-09 0 7.690 7.510 7.690 7.490 7.720 20,075 153,295 7.6361 7.302 7.131 7.302 7.112 7.331 21,141 7.2512 -2.53%
2020-03-06 0 7.890 7.560 7.650 7.410 7.890 52,000 395,900 7.6135 7.492 7.179 7.264 7.036 7.492 54,760 7.2297 3.68%
2020-03-05 0 7.610 7.500 7.600 7.480 7.650 120,000 911,040 7.5920 7.226 7.122 7.217 7.103 7.264 126,370 7.2093 3.26%
2020-03-04 0 7.370 7.100 7.370 6.900 7.580 116,000 843,160 7.2686 6.999 6.742 6.999 6.552 7.198 122,157 6.9022 3.66%
2020-03-03 0 7.110 6.850 7.140 7.030 7.170 42,000 298,040 7.0962 6.752 6.505 6.780 6.676 6.809 44,229 6.7385 -1.39%
2020-03-02 0 7.210 - 7.270 7.120 7.300 38,000 273,300 7.1921 6.847 - 6.904 6.761 6.932 40,017 6.8296 -1.37%
2020-02-28 0 7.310 7.200 7.330 7.220 7.580 108,000 794,100 7.3528 6.942 6.837 6.961 6.856 7.198 113,733 6.9822 -4.32%
2020-02-27 0 7.640 7.550 7.640 7.540 7.780 290,000 2,212,120 7.6280 7.255 7.169 7.255 7.160 7.388 305,393 7.2435 -4.50%
2020-02-26 0 8.000 7.800 8.000 7.780 8.100 152,050 1,198,665 7.8834 7.597 7.407 7.597 7.388 7.692 160,121 7.4860 0.00%
2020-02-25 0 8.000 8.000 8.190 7.680 8.000 108,050 854,385 7.9073 7.597 7.597 7.777 7.293 7.597 113,785 7.5087 1.91%
2020-02-24 0 7.850 7.750 7.850 7.680 7.870 64,000 498,600 7.7906 7.454 7.359 7.454 7.293 7.473 67,397 7.3979 -1.88%
2020-02-21 0 8.000 7.700 - 7.800 8.000 62,000 490,000 7.9032 7.597 7.312 - 7.407 7.597 65,291 7.5049 3.09%
2020-02-20 0 7.760 7.700 7.780 7.710 7.860 202,025 1,569,651 7.7696 7.369 7.312 7.388 7.321 7.464 212,749 7.3780 -1.77%
2020-02-19 0 7.900 7.810 7.900 7.860 7.950 16,000 126,400 7.9000 7.502 7.416 7.502 7.464 7.549 16,849 7.5018 -0.63%
2020-02-18 0 7.950 7.860 7.970 7.880 7.960 26,000 205,240 7.8938 7.549 7.464 7.568 7.483 7.559 27,380 7.4960 -0.38%
2020-02-17 0 7.980 7.750 7.980 7.770 8.050 86,000 678,840 7.8935 7.578 7.359 7.578 7.378 7.644 90,565 7.4956 -3.51%
2020-02-14 0 8.270 8.220 8.270 8.250 8.290 46,000 380,780 8.2778 7.853 7.806 7.853 7.834 7.872 48,442 7.8606 -0.24%
2020-02-13 0 8.290 8.160 8.290 8.290 8.300 244,000 2,022,780 8.2901 7.872 7.749 7.872 7.872 7.882 256,952 7.8722 -0.48%
2020-02-12 0 8.330 8.200 8.340 8.330 8.330 2,000 16,660 8.3300 7.910 7.787 7.920 7.910 7.910 2,106 7.9101 -0.48%
2020-02-11 0 8.370 8.280 8.380 8.270 8.490 38,100 317,460 8.3323 7.948 7.863 7.958 7.853 8.062 40,122 7.9123 -0.36%
2020-02-10 0 8.400 8.290 8.400 - - 0 0 - 7.977 7.872 7.977 - - 0 - -0.12%
2020-02-07 0 8.410 8.410 8.510 8.360 8.470 6,000 50,380 8.3967 7.986 7.986 8.081 7.939 8.043 6,318 7.9734 -1.52%
2020-02-06 0 8.540 8.470 8.540 8.450 8.560 8,050 68,638 8.5265 8.110 8.043 8.110 8.024 8.129 8,477 8.0967 -0.12%
2020-02-05 0 8.550 8.400 8.550 8.430 8.550 24,000 204,000 8.5000 8.119 7.977 8.119 8.005 8.119 25,274 8.0716 0.00%
2020-02-04 0 8.550 8.510 8.680 8.500 8.680 72,010 617,624 8.5769 8.119 8.081 8.242 8.072 8.242 75,832 8.1446 0.59%
2020-02-03 0 8.500 8.350 8.500 8.460 8.540 12,000 102,320 8.5267 8.072 7.929 8.072 8.034 8.110 12,637 8.0969 -0.47%
2020-01-31 0 8.540 8.460 8.590 8.500 8.800 42,000 363,300 8.6500 8.110 8.034 8.157 8.072 8.356 44,229 8.2140 -1.84%
2020-01-30 0 8.700 8.310 8.800 8.460 8.700 44,000 375,340 8.5305 8.261 7.891 8.356 8.034 8.261 46,336 8.1005 0.00%
2020-01-29 0 8.700 8.400 8.700 8.510 8.720 24,075 208,939 8.6787 8.261 7.977 8.261 8.081 8.280 25,353 8.2412 -0.57%
2020-01-24 0 8.750 8.700 8.880 8.750 8.750 4,048 35,413 8.7483 8.309 8.261 8.432 8.309 8.309 4,263 8.3073 -1.91%
2020-01-23 0 8.920 8.600 8.920 8.700 9.000 30,200 267,138 8.8456 8.470 8.167 8.470 8.261 8.546 31,803 8.3998 -0.89%
2020-01-22 0 9.000 8.270 9.000 8.500 9.000 66,000 587,440 8.9006 8.546 7.853 8.546 8.072 8.546 69,503 8.4520 7.27%
2020-01-21 0 8.390 8.300 8.390 8.350 8.390 14,000 117,080 8.3629 7.967 7.882 7.967 7.929 7.967 14,743 7.9413 0.96%
2020-01-20 0 8.310 8.200 8.320 8.200 8.480 128,000 1,064,340 8.3152 7.891 7.787 7.901 7.787 8.053 134,794 7.8960 -0.95%
2020-01-17 0 8.390 8.270 8.400 8.290 8.440 150,000 1,258,700 8.3913 7.967 7.853 7.977 7.872 8.015 157,962 7.9684 0.60%
2020-01-16 0 8.340 8.260 8.340 8.260 8.410 92,000 764,300 8.3076 7.920 7.844 7.920 7.844 7.986 96,883 7.8889 0.36%
2020-01-15 0 8.310 8.260 8.310 8.150 8.490 110,000 919,600 8.3600 7.891 7.844 7.891 7.739 8.062 115,839 7.9386 -0.24%
2020-01-14 0 8.330 8.160 8.330 8.200 8.500 110,000 918,780 8.3525 7.910 7.749 7.910 7.787 8.072 115,839 7.9315 0.60%
2020-01-13 0 8.280 8.150 8.280 8.160 8.510 96,075 795,813 8.2832 7.863 7.739 7.863 7.749 8.081 101,175 7.8657 -3.61%
2020-01-10 0 8.590 8.350 8.590 8.100 8.770 136,000 1,156,180 8.5013 8.157 7.929 8.157 7.692 8.328 143,219 8.0728 -2.39%
2020-01-09 0 8.800 8.600 8.800 8.750 8.950 26,000 229,080 8.8108 8.356 8.167 8.356 8.309 8.499 27,380 8.3667 -2.98%
2020-01-08 0 9.070 8.800 9.070 8.850 9.090 22,000 197,100 8.9591 8.613 8.356 8.613 8.404 8.632 23,168 8.5075 -0.33%
2020-01-07 0 9.100 9.020 9.100 9.080 9.190 284,000 2,583,940 9.0984 8.641 8.565 8.641 8.622 8.727 299,075 8.6398 -0.98%
2020-01-06 0 9.190 9.110 9.190 - - 0 0 - 8.727 8.651 8.727 - - 0 - 0.00%
2020-01-03 0 9.190 9.100 9.200 9.200 9.510 16,000 147,980 9.2488 8.727 8.641 8.736 8.736 9.031 16,849 8.7826 -0.97%
2020-01-02 0 9.280 9.200 9.280 9.150 9.320 42,000 387,780 9.2329 8.812 8.736 8.812 8.689 8.850 44,229 8.7675 -5.31%
2019-12-31 0 9.800 9.680 10.00 9.250 9.800 38,000 361,380 9.5100 9.306 9.192 9.496 8.784 9.306 40,017 9.0306 5.95%
2019-12-30 0 9.250 9.160 9.380 9.170 9.250 12,000 110,200 9.1833 8.784 8.698 8.907 8.708 8.784 12,637 8.7204 0.54%
2019-12-27 0 9.200 9.000 9.350 9.200 9.200 2,000 18,400 9.2000 8.736 8.546 8.879 8.736 8.736 2,106 8.7363 -0.65%
2019-12-24 0 9.260 9.240 9.260 9.260 9.370 18,000 168,100 9.3389 8.793 8.774 8.793 8.793 8.898 18,955 8.8682 -1.17%
2019-12-23 0 9.370 9.230 9.380 9.220 9.450 144,000 1,347,940 9.3607 8.898 8.765 8.907 8.755 8.974 151,644 8.8889 1.63%
2019-12-20 0 9.220 9.120 9.350 9.220 9.490 2,710,000 25,517,280 9.4160 8.755 8.660 8.879 8.755 9.012 2,853,848 8.9414 -1.18%
2019-12-19 0 9.330 9.250 9.330 9.260 9.440 232,100 2,174,880 9.3704 8.860 8.784 8.860 8.793 8.964 244,420 8.8981 1.30%
2019-12-18 0 9.210 9.000 9.220 9.150 9.270 3,508,000 32,143,540 9.1629 8.746 8.546 8.755 8.689 8.803 3,694,207 8.7011 0.11%
2019-12-17 0 9.200 9.180 9.250 9.200 9.390 38,000 354,380 9.3258 8.736 8.717 8.784 8.736 8.917 40,017 8.8557 0.00%
2019-12-16 0 9.200 9.080 9.200 9.000 9.200 6,000 54,400 9.0667 8.736 8.622 8.736 8.546 8.736 6,318 8.6097 2.22%
2019-12-13 0 9.000 8.760 9.070 9.000 9.090 138,000 1,251,780 9.0709 8.546 8.318 8.613 8.546 8.632 145,325 8.6137 -0.66%
2019-12-12 0 9.060 8.750 9.100 8.990 9.110 208,125 1,890,071 9.0814 8.603 8.309 8.641 8.537 8.651 219,172 8.6237 -1.41%
2019-12-11 0 9.190 8.900 9.200 9.190 9.320 116,000 1,067,520 9.2028 8.727 8.451 8.736 8.727 8.850 122,157 8.7389 -1.92%
2019-12-10 0 9.370 9.200 9.500 9.370 9.560 1,202,950 11,444,104 9.5134 8.898 8.736 9.021 8.898 9.078 1,266,803 9.0338 -0.64%
2019-12-09 0 9.430 9.280 9.440 9.320 9.570 196,000 1,851,680 9.4473 8.955 8.812 8.964 8.850 9.088 206,404 8.9712 0.53%
2019-12-06 0 9.380 9.270 9.400 9.230 9.380 104,000 972,920 9.3550 8.907 8.803 8.926 8.765 8.907 109,520 8.8835 0.54%
2019-12-05 0 9.330 9.240 9.330 9.100 9.420 144,000 1,341,500 9.3160 8.860 8.774 8.860 8.641 8.945 151,644 8.8464 2.87%
2019-12-04 0 9.070 8.950 9.100 8.590 9.160 2,820,000 25,998,720 9.2194 8.613 8.499 8.641 8.157 8.698 2,969,687 8.7547 -1.63%
2019-12-03 0 9.220 8.850 9.220 9.160 9.230 252,000 2,324,100 9.2226 8.755 8.404 8.755 8.698 8.765 265,376 8.7578 -0.22%
2019-12-02 0 9.240 8.000 9.240 9.200 9.250 104,000 961,240 9.2427 8.774 7.597 8.774 8.736 8.784 109,520 8.7768 -0.32%
2019-11-29 0 9.270 9.160 9.280 9.200 9.360 8,000 74,080 9.2600 8.803 8.698 8.812 8.736 8.888 8,425 8.7932 0.22%
2019-11-28 0 9.250 9.200 9.290 9.200 9.400 290,000 2,716,600 9.3676 8.784 8.736 8.822 8.736 8.926 305,393 8.8954 -2.32%
2019-11-27 0 9.470 9.200 9.470 9.360 9.470 8,000 75,120 9.3900 8.993 8.736 8.993 8.888 8.993 8,425 8.9167 -0.53%
2019-11-26 0 9.520 9.360 9.520 9.420 9.520 72,000 684,020 9.5003 9.040 8.888 9.040 8.945 9.040 75,822 9.0214 1.28%
2019-11-25 0 9.400 8.930 9.400 9.400 9.600 234,000 2,234,980 9.5512 8.926 8.480 8.926 8.926 9.116 246,421 9.0698 -1.88%
2019-11-22 0 9.580 9.250 9.580 9.200 9.610 344,000 3,283,620 9.5454 9.097 8.784 9.097 8.736 9.126 362,260 9.0643 5.16%
2019-11-21 0 9.110 9.000 9.110 8.640 9.110 328,000 2,943,280 8.9734 8.651 8.546 8.651 8.205 8.651 345,410 8.5211 4.23%
2019-11-20 0 8.740 8.740 8.750 7.710 8.960 506,000 4,297,520 8.4931 8.299 8.299 8.309 7.321 8.508 532,859 8.0650 -0.23%
2019-11-19 0 8.760 8.610 8.760 8.610 9.160 128,000 1,130,220 8.8298 8.318 8.176 8.318 8.176 8.698 134,794 8.3848 -2.01%
2019-11-18 0 8.940 8.940 9.000 8.870 9.140 96,000 865,660 9.0173 8.489 8.489 8.546 8.423 8.679 101,096 8.5628 -4.59%
2019-11-15 0 9.370 9.020 9.370 9.100 9.680 164,000 1,524,640 9.2966 8.898 8.565 8.898 8.641 9.192 172,705 8.8280 -0.95%
2019-11-14 0 9.460 9.350 9.470 9.450 9.840 102,000 972,000 9.5294 8.983 8.879 8.993 8.974 9.344 107,414 9.0491 -3.47%
2019-11-13 0 9.800 9.600 9.800 9.510 9.800 78,000 754,960 9.6790 9.306 9.116 9.306 9.031 9.306 82,140 9.1911 -1.71%
2019-11-12 0 9.970 9.620 9.980 9.610 9.990 40,000 393,880 9.8470 9.467 9.135 9.477 9.126 9.486 42,123 9.3507 0.20%
2019-11-11 0 9.950 9.810 9.950 9.600 10.02 190,000 1,863,520 9.8080 9.448 9.316 9.448 9.116 9.515 200,085 9.3136 -1.49%
2019-11-08 0 10.10 10.08 10.10 10.08 10.50 146,050 1,491,860 10.215 9.591 9.572 9.591 9.572 9.971 153,802 9.6998 -3.07%
2019-11-07 0 10.42 10.24 10.44 10.30 10.52 994,050 10,378,109 10.440 9.895 9.724 9.914 9.781 9.990 1,046,815 9.9140 -0.57%
2019-11-06 0 10.48 10.20 10.50 10.22 10.60 1,224,000 12,752,960 10.419 9.952 9.686 9.971 9.705 10.07 1,288,971 9.8939 2.54%
2019-11-05 0 10.22 10.20 10.24 10.02 10.22 2,324,000 23,532,760 10.126 9.705 9.686 9.724 9.515 9.705 2,447,359 9.6156 2.00%
2019-11-04 0 10.02 10.00 10.10 10.02 10.40 1,240,000 12,594,120 10.157 9.515 9.496 9.591 9.515 9.876 1,305,820 9.6446 -2.15%
2019-11-01 0 10.24 10.08 10.28 10.06 10.38 1,208,000 12,414,720 10.277 9.724 9.572 9.762 9.553 9.857 1,272,121 9.7591 -0.97%
2019-10-31 0 10.34 10.28 10.34 10.26 10.36 1,180,000 12,173,360 10.316 9.819 9.762 9.819 9.743 9.838 1,242,635 9.7964 0.78%
2019-10-30 0 10.26 10.12 10.28 10.08 10.44 1,302,000 13,454,680 10.334 9.743 9.610 9.762 9.572 9.914 1,371,111 9.8130 -1.72%
2019-10-29 0 10.44 10.08 10.46 10.08 10.44 62,000 635,560 10.251 9.914 9.572 9.933 9.572 9.914 65,291 9.7343 -1.32%
2019-10-28 0 10.58 10.12 10.60 10.20 10.58 42,000 435,920 10.379 10.05 9.610 10.07 9.686 10.05 44,229 9.8559 0.76%
2019-10-25 0 10.50 10.22 10.50 - - 250 2,550 10.200 9.971 9.705 9.971 - - 263 9.6859 -0.38%
2019-10-24 0 10.54 10.22 10.66 10.66 10.66 2,000 21,320 10.660 10.01 9.705 10.12 10.12 10.12 2,106 10.123 0.00%
2019-10-23 0 10.54 10.14 10.54 10.16 10.70 32,000 333,560 10.424 10.01 9.629 10.01 9.648 10.16 33,699 9.8983 -1.13%
2019-10-22 0 10.66 10.30 10.66 - - 0 0 - 10.12 9.781 10.12 - - 0 - -0.19%
2019-10-21 0 10.68 10.30 10.70 - - 0 0 - 10.14 9.781 10.16 - - 0 - 0.00%
2019-10-18 0 10.68 10.32 10.68 10.40 10.70 18,100 191,152 10.561 10.14 9.800 10.14 9.876 10.16 19,061 10.029 -0.37%
2019-10-17 0 10.72 10.30 10.72 10.72 10.72 4,000 42,880 10.720 10.18 9.781 10.18 10.18 10.18 4,212 10.180 0.19%
2019-10-16 0 10.70 10.62 10.70 10.50 10.84 1,244,000 13,270,960 10.668 10.16 10.08 10.16 9.971 10.29 1,310,032 10.130 1.90%
2019-10-15 0 10.50 10.12 10.60 10.50 10.50 44,000 462,000 10.500 9.971 9.610 10.07 9.971 9.971 46,336 9.9707 0.00%
2019-10-14 0 10.50 10.10 10.50 10.32 10.50 76,000 797,240 10.490 9.971 9.591 9.971 9.800 9.971 80,034 9.9613 0.96%
2019-10-11 0 10.40 10.02 10.40 10.00 10.40 84,000 858,920 10.225 9.876 9.515 9.876 9.496 9.876 88,459 9.7098 2.36%
2019-10-10 0 10.16 10.00 10.18 10.00 10.20 78,450 792,504 10.102 9.648 9.496 9.667 9.496 9.686 82,614 9.5928 -0.39%
2019-10-09 0 10.20 9.820 10.20 9.940 10.28 40,025 402,530 10.057 9.686 9.325 9.686 9.439 9.762 42,150 9.5500 2.00%
2019-10-08 0 10.00 9.960 10.00 9.960 10.40 50,000 507,840 10.157 9.496 9.458 9.496 9.458 9.876 52,654 9.6448 -2.91%
2019-10-04 0 10.30 10.16 10.30 10.20 10.38 42,000 430,160 10.242 9.781 9.648 9.781 9.686 9.857 44,229 9.7257 -1.90%
2019-10-03 0 10.50 10.32 10.58 10.34 10.50 18,000 187,680 10.427 9.971 9.800 10.05 9.819 9.971 18,955 9.9011 0.96%
2019-10-02 0 10.40 10.50 10.58 10.40 10.52 30,000 314,360 10.479 9.876 9.971 10.05 9.876 9.990 31,592 9.9505 -0.95%
2019-09-30 0 10.50 10.38 10.50 10.50 10.70 92,150 975,560 10.587 9.971 9.857 9.971 9.971 10.16 97,041 10.053 -0.94%
2019-09-27 0 10.60 10.42 10.64 10.60 10.60 6,000 63,600 10.600 10.07 9.895 10.10 10.07 10.07 6,318 10.066 0.95%
2019-09-26 0 10.50 10.34 10.50 10.36 10.50 74,000 769,920 10.404 9.971 9.819 9.971 9.838 9.971 77,928 9.8799 0.19%
2019-09-25 0 10.48 10.40 10.48 10.36 10.50 66,000 687,800 10.421 9.952 9.876 9.952 9.838 9.971 69,503 9.8959 0.00%
2019-09-24 0 10.48 10.32 10.48 10.34 10.64 42,000 439,960 10.475 9.952 9.800 9.952 9.819 10.10 44,229 9.9472 0.00%
2019-09-23 0 10.48 10.40 10.48 10.54 10.54 2,000 21,080 10.540 9.952 9.876 9.952 10.01 10.01 2,106 10.009 -0.57%
2019-09-20 0 10.54 10.36 10.54 10.42 10.56 4,000 41,960 10.490 10.01 9.838 10.01 9.895 10.03 4,212 9.9613 -0.57%
2019-09-19 0 10.60 10.42 10.56 10.36 10.62 32,000 334,840 10.464 10.07 9.895 10.03 9.838 10.08 33,699 9.9363 -0.56%
2019-09-18 0 10.66 10.44 10.66 10.36 10.66 28,000 294,440 10.516 10.12 9.914 10.12 9.838 10.12 29,486 9.9857 -0.74%
2019-09-17 0 10.74 10.50 10.74 10.20 10.74 98,250 1,024,140 10.424 10.20 9.971 10.20 9.686 10.20 103,465 9.8984 0.94%
2019-09-16 0 10.64 10.32 10.64 10.08 10.94 234,000 2,430,840 10.388 10.10 9.800 10.10 9.572 10.39 246,421 9.8646 -2.03%
2019-09-13 0 10.86 10.58 10.88 10.46 10.86 32,000 339,560 10.611 10.31 10.05 10.33 9.933 10.31 33,699 10.076 1.50%
2019-09-12 0 10.70 10.52 10.70 10.38 10.96 46,000 485,960 10.564 10.16 9.990 10.16 9.857 10.41 48,442 10.032 -0.74%
2019-09-11 0 10.78 10.44 10.82 10.44 10.82 74,000 783,960 10.594 10.24 9.914 10.27 9.914 10.27 77,928 10.060 -0.74%
2019-09-10 0 10.86 10.64 10.86 10.54 10.96 68,050 728,802 10.710 10.31 10.10 10.31 10.01 10.41 71,662 10.170 -0.37%
2019-09-09 0 10.90 10.74 10.92 10.70 11.10 30,000 325,320 10.844 10.35 10.20 10.37 10.16 10.54 31,592 10.297 -0.37%
2019-09-06 0 10.94 10.72 10.96 10.78 11.00 1,014,150 11,007,479 10.854 10.39 10.18 10.41 10.24 10.45 1,067,982 10.307 1.48%
2019-09-05 0 10.78 10.44 10.78 10.40 10.78 62,000 650,400 10.490 10.24 9.914 10.24 9.876 10.24 65,291 9.9616 0.19%
2019-09-04 0 10.76 10.46 10.76 10.48 10.98 30,000 318,080 10.603 10.22 9.933 10.22 9.952 10.43 31,592 10.068 1.89%
2019-09-03 0 10.56 10.38 10.56 10.40 10.56 40,000 419,280 10.482 10.03 9.857 10.03 9.876 10.03 42,123 9.9537 -0.38%
2019-09-02 0 10.60 10.38 10.62 10.40 10.60 26,000 272,040 10.463 10.07 9.857 10.08 9.876 10.07 27,380 9.9357 -1.49%
2019-08-30 0 10.76 10.58 10.76 10.44 10.98 138,069 1,478,957 10.712 10.22 10.05 10.22 9.914 10.43 145,398 10.172 -0.92%
2019-08-29 0 10.86 10.32 10.86 10.30 11.00 148,000 1,557,440 10.523 10.31 9.800 10.31 9.781 10.45 155,856 9.9928 0.37%
2019-08-28 0 10.82 10.44 10.82 10.60 11.00 24,000 255,640 10.652 10.27 9.914 10.27 10.07 10.45 25,274 10.115 2.08%
2019-08-27 0 10.60 10.42 10.68 10.46 10.90 32,000 339,320 10.604 10.07 9.895 10.14 9.933 10.35 33,699 10.069 0.38%
2019-08-26 0 10.56 10.46 10.58 10.38 10.76 54,000 564,960 10.462 10.03 9.933 10.05 9.857 10.22 56,866 9.9349 -2.22%
2019-08-23 0 10.80 10.70 10.80 10.80 11.18 92,000 1,004,080 10.914 10.26 10.16 10.26 10.26 10.62 96,883 10.364 -1.82%
2019-08-22 0 11.00 10.28 11.00 10.36 11.00 198,000 2,097,600 10.594 10.45 9.762 10.45 9.838 10.45 208,510 10.060 3.97%
2019-08-21 0 10.58 10.50 10.58 10.58 10.60 14,100 149,362 10.593 10.05 9.971 10.05 10.05 10.07 14,848 10.059 -0.19%
2019-08-20 0 10.60 10.38 10.60 10.16 10.84 212,000 2,221,440 10.479 10.07 9.857 10.07 9.648 10.29 223,253 9.9503 -2.21%
2019-08-19 0 10.84 10.74 10.86 10.76 10.90 88,000 951,760 10.816 10.29 10.20 10.31 10.22 10.35 92,671 10.270 0.37%
2019-08-16 0 10.80 10.64 10.80 10.60 11.00 108,000 1,169,320 10.827 10.26 10.10 10.26 10.07 10.45 113,733 10.281 -0.55%
2019-08-15 0 10.86 10.78 10.84 10.80 11.10 1,000,000 10,923,560 10.924 10.31 10.24 10.29 10.26 10.54 1,053,081 10.373 -1.81%
2019-08-14 0 11.06 11.00 11.06 11.00 11.16 982,000 10,860,800 11.060 10.50 10.45 10.50 10.45 10.60 1,034,125 10.502 -0.36%
2019-08-13 0 11.10 11.10 11.14 11.00 11.40 1,092,000 12,234,400 11.204 10.54 10.54 10.58 10.45 10.83 1,149,964 10.639 -1.60%
2019-08-12 0 11.28 11.20 11.28 10.96 11.28 326,000 3,596,160 11.031 10.71 10.64 10.71 10.41 10.71 343,304 10.475 1.62%
2019-08-09 0 11.10 11.04 11.10 11.04 11.14 102,000 1,132,080 11.099 10.54 10.48 10.54 10.48 10.58 107,414 10.539 -0.36%
2019-08-08 0 11.14 11.04 11.14 11.08 11.16 106,000 1,177,840 11.112 10.58 10.48 10.58 10.52 10.60 111,627 10.552 -0.18%
2019-08-07 0 11.16 11.06 11.18 11.04 11.18 180,000 2,001,840 11.121 10.60 10.50 10.62 10.48 10.62 189,554 10.561 0.72%
2019-08-06 0 11.08 11.00 11.08 11.00 11.10 98,000 1,080,560 11.026 10.52 10.45 10.52 10.45 10.54 103,202 10.470 0.18%
2019-08-05 0 11.06 11.00 11.06 11.00 11.28 142,000 1,579,680 11.125 10.50 10.45 10.50 10.45 10.71 149,537 10.564 -1.95%
2019-08-02 0 11.28 11.14 11.28 11.10 11.30 120,000 1,344,040 11.200 10.71 10.58 10.71 10.54 10.73 126,370 10.636 -0.53%
2019-08-01 0 11.34 11.22 11.36 11.26 11.48 98,000 1,117,160 11.400 10.77 10.65 10.79 10.69 10.90 103,202 10.825 -1.22%
2019-07-31 0 11.48 11.20 11.48 11.26 11.50 102,000 1,152,640 11.300 10.90 10.64 10.90 10.69 10.92 107,414 10.731 1.41%
2019-07-30 0 11.32 11.26 11.32 11.14 11.32 152,000 1,708,760 11.242 10.75 10.69 10.75 10.58 10.75 160,068 10.675 0.00%
2019-07-29 0 11.32 11.30 11.38 11.20 11.38 1,140,050 12,883,006 11.300 10.75 10.73 10.81 10.64 10.81 1,200,564 10.731 -0.18%
2019-07-26 0 11.34 11.10 11.36 11.26 11.42 1,196,191 13,532,821 11.313 10.77 10.54 10.79 10.69 10.84 1,259,685 10.743 -0.53%
2019-07-25 0 11.40 11.26 11.42 11.36 11.46 124,000 1,413,840 11.402 10.83 10.69 10.84 10.79 10.88 130,582 10.827 -0.18%
2019-07-24 0 11.42 11.34 11.44 11.40 11.48 102,000 1,166,360 11.435 10.84 10.77 10.86 10.83 10.90 107,414 10.859 -0.17%
2019-07-23 0 11.44 11.34 11.46 11.34 11.48 108,000 1,233,720 11.423 10.86 10.77 10.88 10.77 10.90 113,733 10.848 0.35%
2019-07-22 0 11.40 11.20 11.40 11.20 11.46 400,000 4,530,880 11.327 10.83 10.64 10.83 10.64 10.88 421,232 10.756 0.88%
2019-07-19 0 11.30 11.10 11.30 11.10 11.34 146,000 1,639,640 11.230 10.73 10.54 10.73 10.54 10.77 153,750 10.664 0.71%
2019-07-18 0 11.22 11.18 11.24 11.16 11.26 172,000 1,924,640 11.190 10.65 10.62 10.67 10.60 10.69 181,130 10.626 0.00%
2019-07-17 0 11.22 11.20 11.26 11.10 11.32 266,000 2,995,920 11.263 10.65 10.64 10.69 10.54 10.75 280,119 10.695 -0.71%
2019-07-16 0 11.30 11.20 11.30 11.12 11.30 160,050 1,800,236 11.248 10.73 10.64 10.73 10.56 10.73 168,546 10.681 0.36%
2019-07-15 0 11.26 11.16 11.26 11.10 11.30 128,000 1,433,800 11.202 10.69 10.60 10.69 10.54 10.73 134,794 10.637 0.00%
2019-07-12 0 11.26 11.12 11.28 11.16 11.36 130,000 1,463,320 11.256 10.69 10.56 10.71 10.60 10.79 136,900 10.689 -0.88%
2019-07-11 0 11.36 11.30 11.38 11.36 11.50 92,000 1,050,720 11.421 10.79 10.73 10.81 10.79 10.92 96,883 10.845 -1.22%
2019-07-10 0 11.50 11.30 11.50 11.40 11.50 38,000 435,800 11.468 10.92 10.73 10.92 10.83 10.92 40,017 10.890 0.00%
2019-07-09 0 11.50 11.26 11.52 11.22 11.54 338,000 3,831,640 11.336 10.92 10.69 10.94 10.65 10.96 355,941 10.765 0.00%
2019-07-08 0 11.50 11.40 11.50 11.40 11.60 188,000 2,159,920 11.489 10.92 10.83 10.92 10.83 11.02 197,979 10.910 0.17%
2019-07-05 0 11.48 11.42 11.60 11.46 11.58 606,000 6,968,440 11.499 10.90 10.84 11.02 10.88 11.00 638,167 10.919 0.00%
2019-07-04 0 11.48 11.36 11.50 11.36 11.62 646,000 7,431,800 11.504 10.90 10.79 10.92 10.79 11.03 680,290 10.924 -0.17%
2019-07-03 0 11.50 11.48 11.62 11.48 11.62 666,100 7,675,220 11.523 10.92 10.90 11.03 10.90 11.03 701,457 10.942 -0.52%
2019-07-02 0 11.56 11.40 11.56 11.52 11.84 234,000 2,733,600 11.682 10.98 10.83 10.98 10.94 11.24 246,421 11.093 -2.36%
2019-06-28 0 11.84 11.40 11.48 11.42 11.84 612,000 7,010,640 11.455 11.24 10.83 10.90 10.84 11.24 644,485 10.878 2.96%
2019-06-27 0 11.50 11.40 11.50 11.42 11.50 1,438,000 16,499,080 11.474 10.92 10.83 10.92 10.84 10.92 1,514,330 10.895 0.17%
2019-06-26 0 11.48 11.40 11.48 11.40 11.60 842,000 9,637,480 11.446 10.90 10.83 10.90 10.83 11.02 886,694 10.869 0.00%
2019-06-25 0 11.48 11.42 11.48 11.44 11.64 888,000 10,217,080 11.506 10.90 10.84 10.90 10.86 11.05 935,136 10.926 -0.17%
2019-06-24 0 11.50 11.46 11.56 11.38 11.58 856,000 9,830,720 11.485 10.92 10.88 10.98 10.81 11.00 901,437 10.906 -0.35%
2019-06-21 0 11.54 11.50 11.60 11.48 11.66 852,000 9,848,400 11.559 10.96 10.92 11.02 10.90 11.07 897,225 10.977 -0.35%
2019-06-20 0 11.58 11.58 11.70 11.48 11.70 778,000 9,018,840 11.592 11.00 11.00 11.11 10.90 11.11 819,297 11.008 0.17%
2019-06-19 0 11.56 11.40 11.56 11.44 11.58 932,000 10,722,680 11.505 10.98 10.83 10.98 10.86 11.00 981,471 10.925 1.40%
2019-06-18 0 11.40 11.30 11.46 11.38 11.56 882,000 10,077,560 11.426 10.83 10.73 10.88 10.81 10.98 928,817 10.850 0.18%
2019-06-17 0 11.38 11.16 11.38 11.30 11.62 80,000 913,760 11.422 10.81 10.60 10.81 10.73 11.03 84,246 10.846 0.18%
2019-06-14 0 11.36 11.10 11.36 11.32 11.40 76,000 863,640 11.364 10.79 10.54 10.79 10.75 10.83 80,034 10.791 0.53%
2019-06-13 0 11.30 10.94 11.32 10.40 11.40 80,000 903,080 11.289 10.73 10.39 10.75 9.876 10.83 84,246 10.720 0.00%
2019-06-12 0 11.30 11.18 11.30 11.30 11.40 86,000 975,480 11.343 10.73 10.62 10.73 10.73 10.83 90,565 10.771 -0.88%
2019-06-11 0 11.40 11.22 11.44 11.40 11.46 84,000 960,760 11.438 10.83 10.65 10.86 10.83 10.88 88,459 10.861 -0.52%
2019-06-10 0 11.46 11.42 11.46 11.40 11.46 70,000 800,040 11.429 10.88 10.84 10.88 10.83 10.88 73,716 10.853 0.35%
2019-06-06 0 11.42 11.18 11.46 11.42 11.48 52,000 595,200 11.446 10.84 10.62 10.88 10.84 10.90 54,760 10.869 0.00%
2019-06-05 0 11.42 11.22 11.42 11.42 11.50 52,000 595,840 11.459 10.84 10.65 10.84 10.84 10.92 54,760 10.881 0.35%
2019-06-04 0 11.38 11.10 11.40 11.10 11.40 96,000 1,070,920 11.155 10.81 10.54 10.83 10.54 10.83 101,096 10.593 1.61%
2019-06-03 0 11.20 11.02 11.20 11.14 11.22 78,000 870,840 11.165 10.64 10.46 10.64 10.58 10.65 82,140 10.602 0.18%
2019-05-31 0 11.18 11.10 11.24 11.14 11.44 92,000 1,031,080 11.207 10.62 10.54 10.67 10.58 10.86 96,883 10.642 -0.89%
2019-05-30 0 11.28 11.24 11.26 11.10 11.40 64,000 722,480 11.289 10.71 10.67 10.69 10.54 10.83 67,397 10.720 -0.35%
2019-05-29 0 11.32 11.18 11.34 11.08 11.50 58,000 659,080 11.363 10.75 10.62 10.77 10.52 10.92 61,079 10.791 -1.39%
2019-05-28 0 11.48 11.24 11.48 11.18 11.60 98,000 1,100,280 11.227 10.90 10.67 10.90 10.62 11.02 103,202 10.661 0.35%
2019-05-27 0 11.44 11.20 11.46 11.40 11.50 48,000 549,120 11.440 10.86 10.64 10.88 10.83 10.92 50,548 10.863 0.35%
2019-05-24 0 11.40 11.20 11.48 11.36 11.60 52,000 594,800 11.439 10.83 10.64 10.90 10.79 11.02 54,760 10.862 0.00%
2019-05-23 0 11.40 11.22 11.44 11.34 11.56 76,000 866,400 11.400 10.83 10.65 10.86 10.77 10.98 80,034 10.825 -0.87%
2019-05-22 0 11.50 11.40 11.56 11.34 11.70 54,000 622,760 11.533 10.92 10.83 10.98 10.77 11.11 56,866 10.951 -0.86%
2019-05-21 0 11.60 11.40 11.60 11.32 11.68 78,000 900,440 11.544 11.02 10.83 11.02 10.75 11.09 82,140 10.962 0.00%
2019-05-20 0 11.60 11.32 11.62 11.40 11.66 52,000 604,680 11.629 11.02 10.75 11.03 10.83 11.07 54,760 11.042 -0.34%
2019-05-17 0 11.64 11.50 11.66 11.64 11.72 52,000 607,040 11.674 11.05 10.92 11.07 11.05 11.13 54,760 11.085 0.52%
2019-05-16 0 11.58 11.40 11.60 11.58 11.76 70,000 815,760 11.654 11.00 10.83 11.02 11.00 11.17 73,716 11.066 -1.03%
2019-05-15 0 11.70 11.50 11.72 11.50 11.76 84,000 981,240 11.681 11.11 10.92 11.13 10.92 11.17 88,459 11.093 0.00%
2019-05-14 0 11.70 11.46 11.76 11.38 11.70 593,000 6,769,320 11.415 11.11 10.88 11.17 10.81 11.11 624,477 10.840 2.09%
2019-05-10 0 11.46 11.46 11.66 11.40 11.68 100,000 1,153,800 11.538 10.88 10.88 11.07 10.83 11.09 105,308 10.956 -1.55%
2019-05-09 0 11.64 11.32 11.64 11.24 11.66 118,000 1,347,360 11.418 11.05 10.75 11.05 10.67 11.07 124,264 10.843 1.75%
2019-05-08 0 11.44 11.24 11.44 11.30 11.66 98,000 1,119,120 11.420 10.86 10.67 10.86 10.73 11.07 103,202 10.844 -0.17%
2019-05-07 0 11.46 11.42 11.48 11.36 11.50 80,000 913,720 11.422 10.88 10.84 10.90 10.79 10.92 84,246 10.846 0.53%
2019-05-06 0 11.40 11.30 11.40 11.30 11.54 589,117 6,717,582 11.403 10.83 10.73 10.83 10.73 10.96 620,388 10.828 -0.87%
2019-05-03 0 11.50 11.50 11.68 11.40 11.90 616,000 7,132,000 11.578 10.92 10.92 11.09 10.83 11.30 648,698 10.994 0.00%
2019-05-02 0 11.50 11.50 11.68 11.42 11.70 198,000 2,278,360 11.507 10.92 10.92 11.09 10.84 11.11 208,510 10.927 -1.71%
2019-04-30 0 11.70 11.42 11.74 11.20 11.70 240,000 2,727,440 11.364 11.11 10.84 11.15 10.64 11.11 252,739 10.792 2.45%
2019-04-29 0 11.42 11.30 11.42 11.28 11.50 270,350 3,061,066 11.323 10.84 10.73 10.84 10.71 10.92 284,700 10.752 0.00%
2019-04-26 0 11.42 11.24 11.42 11.36 11.46 96,000 1,092,480 11.380 10.84 10.67 10.84 10.79 10.88 101,096 10.806 0.18%
2019-04-25 0 11.40 11.22 11.40 11.20 11.58 128,000 1,447,720 11.310 10.83 10.65 10.83 10.64 11.00 134,794 10.740 -1.04%
2019-04-24 0 11.52 11.38 11.56 11.30 11.80 164,000 1,872,720 11.419 10.94 10.81 10.98 10.73 11.21 172,705 10.843 -0.69%
2019-04-23 0 11.60 11.46 11.60 11.38 11.94 100,000 1,168,040 11.680 11.02 10.88 11.02 10.81 11.34 105,308 11.092 -3.97%
2019-04-18 0 12.08 11.80 12.18 11.60 12.44 64,000 763,560 11.931 11.47 11.21 11.57 11.02 11.81 67,397 11.329 4.68%
2019-04-17 0 11.54 11.38 11.56 11.26 11.56 76,000 857,520 11.283 10.96 10.81 10.98 10.69 10.98 80,034 10.714 2.12%
2019-04-16 0 11.30 11.20 11.34 11.20 11.50 22,004 249,605 11.344 10.73 10.64 10.77 10.64 10.92 23,172 10.772 -1.74%
2019-04-15 0 11.50 11.50 11.52 11.42 11.66 112,000 1,289,920 11.517 10.92 10.92 10.94 10.84 11.07 117,945 10.937 -3.04%
2019-04-12 0 11.86 11.66 12.00 11.80 11.98 8,000 95,480 11.935 11.26 11.07 11.40 11.21 11.38 8,425 11.333 -2.15%
2019-04-11 0 12.12 11.72 11.88 11.88 12.24 8,000 96,360 12.045 11.51 11.13 11.28 11.28 11.62 8,425 11.438 -2.10%
2019-04-10 0 12.38 11.96 12.38 12.00 12.38 24,000 291,000 12.125 11.76 11.36 11.76 11.40 11.76 25,274 11.514 -0.16%
2019-04-09 0 12.40 12.30 12.46 12.32 12.40 19,150 236,790 12.365 11.77 11.68 11.83 11.70 11.77 20,166 11.742 -1.43%
2019-04-08 0 12.58 12.20 12.60 12.20 12.68 62,533 778,003 12.442 11.95 11.59 11.96 11.59 12.04 65,852 11.814 -0.79%
2019-04-04 0 12.68 12.14 12.68 12.60 12.68 14,000 176,560 12.611 12.04 11.53 12.04 11.96 12.04 14,743 11.976 0.00%
2019-04-03 0 12.68 12.20 12.68 12.38 12.68 70,000 874,040 12.486 12.04 11.59 12.04 11.76 12.04 73,716 11.857 0.00%
2019-04-02 0 12.68 12.68 12.80 12.40 12.98 88,150 1,117,789 12.681 12.04 12.04 12.15 11.77 12.33 92,829 12.041 -1.25%
2019-04-01 0 12.84 12.68 12.84 12.80 12.90 62,000 796,640 12.849 12.19 12.04 12.19 12.15 12.25 65,291 12.201 0.31%
2019-03-29 0 12.80 12.42 12.80 12.40 12.84 223,000 2,813,840 12.618 12.15 11.79 12.15 11.77 12.19 234,837 11.982 2.89%
2019-03-28 0 12.44 12.40 12.48 12.30 12.60 78,075 971,442 12.442 11.81 11.77 11.85 11.68 11.96 82,219 11.815 1.14%
2019-03-27 0 12.30 12.00 12.30 11.98 12.30 120,000 1,450,000 12.083 11.68 11.40 11.68 11.38 11.68 126,370 11.474 2.33%
2019-03-26 0 12.02 11.76 12.02 11.76 12.06 86,000 1,020,600 11.867 11.41 11.17 11.41 11.17 11.45 90,565 11.269 0.17%
2019-03-25 0 12.00 11.72 12.00 12.00 12.06 54,000 648,640 12.012 11.40 11.13 11.40 11.40 11.45 56,866 11.406 -1.48%
2019-03-22 0 12.18 12.10 12.18 11.48 12.18 2,620,000 30,922,480 11.803 11.57 11.49 11.57 10.90 11.57 2,759,071 11.208 3.22%
2019-03-21 0 11.80 11.44 11.80 11.42 11.80 108,000 1,250,840 11.582 11.21 10.86 11.21 10.84 11.21 113,733 10.998 -0.84%
2019-03-20 0 11.90 11.62 11.92 11.58 12.00 50,000 592,080 11.842 11.30 11.03 11.32 11.00 11.40 52,654 11.245 0.17%
2019-03-19 0 11.88 11.46 12.20 11.70 12.20 58,000 688,000 11.862 11.28 10.88 11.59 11.11 11.59 61,079 11.264 1.37%
2019-03-18 0 11.72 11.54 11.78 11.68 11.72 16,000 187,280 11.705 11.13 10.96 11.19 11.09 11.13 16,849 11.115 -0.51%
2019-03-15 0 11.78 11.70 11.78 11.46 11.84 84,000 974,920 11.606 11.19 11.11 11.19 10.88 11.24 88,459 11.021 -0.51%
2019-03-14 0 11.84 11.52 11.86 11.40 12.00 210,000 2,457,520 11.703 11.24 10.94 11.26 10.83 11.40 221,147 11.113 0.34%
2019-03-13 0 11.80 11.46 11.80 11.44 11.96 74,000 863,880 11.674 11.21 10.88 11.21 10.86 11.36 77,928 11.086 -0.67%
2019-03-12 0 11.88 11.70 11.88 11.44 11.88 94,000 1,098,080 11.682 11.28 11.11 11.28 10.86 11.28 98,990 11.093 1.71%
2019-03-11 0 11.68 11.50 11.68 11.46 11.68 1,674,050 17,550,930 10.484 11.09 10.92 11.09 10.88 11.09 1,762,909 9.9557 1.04%
2019-03-08 0 11.56 11.30 11.56 11.30 11.58 20,425 232,431 11.380 10.98 10.73 10.98 10.73 11.00 21,509 10.806 -0.34%
2019-03-07 0 11.60 11.42 11.60 11.32 11.70 54,500 634,320 11.639 11.02 10.84 11.02 10.75 11.11 57,393 11.052 -0.68%
2019-03-06 0 11.68 11.68 11.70 11.00 11.50 44,000 498,640 11.333 11.09 11.09 11.11 10.45 10.92 46,336 10.762 1.57%
2019-03-05 0 11.50 11.00 11.50 - - 50 545 10.900 10.92 10.45 10.92 - - 53 10.351 0.00%
2019-03-04 0 11.50 11.24 11.52 11.36 11.58 16,000 183,280 11.455 10.92 10.67 10.94 10.79 11.00 16,849 10.878 -0.86%
2019-03-01 0 11.60 11.30 11.60 11.48 11.60 274,000 3,151,160 11.501 11.02 10.73 11.02 10.90 11.02 288,544 10.921 -0.34%
2019-02-28 0 11.64 11.32 11.64 11.22 11.64 822,000 9,381,440 11.413 11.05 10.75 11.05 10.65 11.05 865,632 10.838 2.46%
2019-02-27 0 11.36 11.36 11.50 11.34 11.70 16,000 184,040 11.503 10.79 10.79 10.92 10.77 11.11 16,849 10.923 -3.57%
2019-02-26 0 11.78 11.50 11.80 11.78 11.90 64,000 755,000 11.797 11.19 10.92 11.21 11.19 11.30 67,397 11.202 -0.51%
2019-02-25 0 11.84 11.70 11.98 11.84 12.26 46,000 553,040 12.023 11.24 11.11 11.38 11.24 11.64 48,442 11.417 -2.31%
2019-02-22 0 12.12 12.00 12.14 11.60 12.16 422,000 4,973,120 11.785 11.51 11.40 11.53 11.02 11.55 444,400 11.191 5.39%
2019-02-21 0 11.50 11.30 11.56 11.28 11.50 50,000 570,840 11.417 10.92 10.73 10.98 10.71 10.92 52,654 10.841 1.95%
2019-02-20 0 11.28 11.28 11.40 11.12 11.44 6,000 67,680 11.280 10.71 10.71 10.83 10.56 10.86 6,318 10.711 -1.40%
2019-02-19 0 11.44 11.10 11.44 - - 2,000 22,240 11.120 10.86 10.54 10.86 - - 2,106 10.559 -0.17%
2019-02-18 0 11.46 11.22 11.46 11.30 11.46 12,000 135,920 11.327 10.88 10.65 10.88 10.73 10.88 12,637 10.756 0.35%
2019-02-15 0 11.42 11.04 11.44 - - 0 0 - 10.84 10.48 10.86 - - 0 - 0.00%
2019-02-14 0 11.42 11.06 11.44 11.00 11.50 10,000 112,840 11.284 10.84 10.50 10.86 10.45 10.92 10,531 10.715 -0.52%
2019-02-13 0 11.48 11.18 11.48 11.20 11.48 36,000 411,320 11.426 10.90 10.62 10.90 10.64 10.90 37,911 10.850 0.35%
2019-02-12 0 11.44 10.90 11.44 11.44 11.44 6,000 68,640 11.440 10.86 10.35 10.86 10.86 10.86 6,318 10.863 -0.17%
2019-02-11 0 11.46 11.08 11.46 11.46 11.48 11,000 125,720 11.429 10.88 10.52 10.88 10.88 10.90 11,584 10.853 -0.35%
2019-02-08 0 11.50 11.06 11.54 11.50 11.50 8,000 92,000 11.500 10.92 10.50 10.96 10.92 10.92 8,425 10.920 0.17%
2019-02-04 0 11.48 11.08 11.48 - - 0 0 - 10.90 10.52 10.90 - - 0 - 0.00%
2019-02-01 0 11.48 11.04 11.48 11.08 11.48 6,000 68,040 11.340 10.90 10.48 10.90 10.52 10.90 6,318 10.768 0.00%
2019-01-31 0 11.48 11.22 11.48 11.30 11.48 56,000 635,480 11.348 10.90 10.65 10.90 10.73 10.90 58,973 10.776 1.59%
2019-01-30 0 11.30 11.12 11.32 11.30 11.32 8,000 90,440 11.305 10.73 10.56 10.75 10.73 10.75 8,425 10.735 0.18%
2019-01-29 0 11.28 10.94 11.32 - - 0 0 - 10.71 10.39 10.75 - - 0 - 0.00%
2019-01-28 0 11.28 11.14 11.30 11.00 11.30 522,002 5,886,501 11.277 10.71 10.58 10.73 10.45 10.73 549,710 10.708 0.71%
2019-01-25 0 11.20 11.20 11.32 11.16 11.36 22,000 246,600 11.209 10.64 10.64 10.75 10.60 10.79 23,168 10.644 -2.61%
2019-01-24 0 11.50 11.02 11.50 11.08 11.50 52,000 581,400 11.181 10.92 10.46 10.92 10.52 10.92 54,760 10.617 0.17%
2019-01-23 0 11.48 11.10 11.50 - - 0 0 - 10.90 10.54 10.92 - - 0 - 0.00%
2019-01-22 0 11.48 11.22 11.48 11.30 11.50 26,000 296,760 11.414 10.90 10.65 10.90 10.73 10.92 27,380 10.839 -1.03%
2019-01-21 0 11.60 11.44 11.60 11.38 11.88 64,000 734,000 11.469 11.02 10.86 11.02 10.81 11.28 67,397 10.891 -0.85%
2019-01-18 0 11.70 11.46 11.70 11.46 11.82 36,100 419,362 11.617 11.11 10.88 11.11 10.88 11.22 38,016 11.031 -1.68%
2019-01-17 0 11.90 11.68 11.88 11.66 11.94 24,000 282,640 11.777 11.30 11.09 11.28 11.07 11.34 25,274 11.183 -0.50%
2019-01-16 0 11.96 11.82 12.00 11.30 12.04 38,000 446,040 11.738 11.36 11.22 11.40 10.73 11.43 40,017 11.146 -1.32%
2019-01-15 0 12.12 12.12 12.28 11.84 12.12 72,000 856,920 11.902 11.51 11.51 11.66 11.24 11.51 75,822 11.302 2.71%
2019-01-14 0 11.80 11.80 11.88 11.64 11.88 92,000 1,090,880 11.857 11.21 11.21 11.28 11.05 11.28 96,883 11.260 -0.84%
2019-01-11 0 11.90 11.78 11.90 11.80 11.96 80,000 951,960 11.900 11.30 11.19 11.30 11.21 11.36 84,246 11.300 -0.34%
2019-01-10 0 11.94 11.84 11.98 11.86 11.98 48,000 572,160 11.920 11.34 11.24 11.38 11.26 11.38 50,548 11.319 0.34%
2019-01-09 0 11.90 11.78 11.98 11.60 11.98 86,000 1,014,680 11.799 11.30 11.19 11.38 11.02 11.38 90,565 11.204 0.00%
2019-01-08 0 11.90 11.76 11.90 11.72 11.98 76,000 902,200 11.871 11.30 11.17 11.30 11.13 11.38 80,034 11.273 -0.67%
2019-01-07 0 11.98 11.80 12.00 11.64 12.08 92,000 1,098,240 11.937 11.38 11.21 11.40 11.05 11.47 96,883 11.336 0.00%
2019-01-04 0 11.98 11.62 12.00 11.98 12.24 58,000 700,640 12.080 11.38 11.03 11.40 11.38 11.62 61,079 11.471 -1.48%
2019-01-03 0 12.16 12.06 12.18 12.00 12.48 54,000 658,320 12.191 11.55 11.45 11.57 11.40 11.85 56,866 11.577 -0.33%
2019-01-02 0 12.20 11.92 12.20 11.78 12.56 134,000 1,626,680 12.139 11.59 11.32 11.59 11.19 11.93 141,113 11.528 -4.54%
2018-12-31 0 12.78 11.10 12.88 12.50 12.92 494,000 6,332,680 12.819 12.14 10.54 12.23 11.87 12.27 520,222 12.173 1.75%
2018-12-28 0 12.56 12.40 12.56 12.10 12.56 479,117 5,877,947 12.268 11.93 11.77 11.93 11.49 11.93 504,549 11.650 3.80%
2018-12-27 0 12.10 11.86 12.10 12.00 12.20 28,000 336,720 12.026 11.49 11.26 11.49 11.40 11.59 29,486 11.420 0.83%
2018-12-24 0 12.00 11.92 12.20 12.00 12.20 498,000 6,059,600 12.168 11.40 11.32 11.59 11.40 11.59 524,434 11.555 -1.96%
2018-12-21 0 12.24 11.92 12.24 11.82 12.24 122,025 1,475,734 12.094 11.62 11.32 11.62 11.22 11.62 128,502 11.484 0.33%
2018-12-20 0 12.20 11.82 12.22 11.58 12.22 64,000 758,280 11.848 11.59 11.22 11.60 11.00 11.60 67,397 11.251 -1.29%
2018-12-19 0 12.36 11.58 12.36 11.96 12.36 8,000 97,280 12.160 11.74 11.00 11.74 11.36 11.74 8,425 11.547 3.34%
2018-12-18 0 11.96 11.52 11.96 - - 0 0 - 11.36 10.94 11.36 - - 0 - 0.00%
2018-12-17 0 11.96 11.62 11.96 12.00 12.00 2,000 24,000 12.000 11.36 11.03 11.36 11.40 11.40 2,106 11.395 0.50%
2018-12-14 0 11.90 11.78 11.98 11.72 11.90 48,000 566,880 11.810 11.30 11.19 11.38 11.13 11.30 50,548 11.215 -1.49%
2018-12-13 0 12.08 11.82 12.10 11.80 12.78 42,000 506,600 12.062 11.47 11.22 11.49 11.21 12.14 44,229 11.454 -0.98%
2018-12-12 0 12.20 12.00 12.20 11.96 12.30 74,000 894,120 12.083 11.59 11.40 11.59 11.36 11.68 77,928 11.474 0.00%
2018-12-11 0 12.20 12.00 12.20 11.98 12.20 46,000 554,960 12.064 11.59 11.40 11.59 11.38 11.59 48,442 11.456 0.00%
2018-12-10 0 12.20 11.96 12.20 12.00 12.28 44,000 536,640 12.196 11.59 11.36 11.59 11.40 11.66 46,336 11.582 -1.77%
2018-12-07 0 12.42 12.24 12.42 12.42 12.42 4,000 49,680 12.420 11.79 11.62 11.79 11.79 11.79 4,212 11.794 0.65%
2018-12-06 0 12.34 12.18 12.34 12.18 12.86 86,000 1,066,160 12.397 11.72 11.57 11.72 11.57 12.21 90,565 11.772 -2.99%
2018-12-05 0 12.72 12.64 12.90 12.66 12.94 192,000 2,468,280 12.856 12.08 12.00 12.25 12.02 12.29 202,191 12.208 0.47%
2018-12-04 0 12.66 12.46 12.74 12.52 12.68 42,000 529,960 12.618 12.02 11.83 12.10 11.89 12.04 44,229 11.982 -0.16%
2018-12-03 0 12.68 12.68 12.78 12.68 12.98 44,000 559,720 12.721 12.04 12.04 12.14 12.04 12.33 46,336 12.080 -1.55%
2018-11-30 0 12.88 12.72 12.88 12.80 12.94 22,000 282,800 12.855 12.23 12.08 12.23 12.15 12.29 23,168 12.207 0.16%
2018-11-29 0 12.86 12.70 12.90 12.72 12.96 36,000 463,480 12.874 12.21 12.06 12.25 12.08 12.31 37,911 12.226 -0.62%
2018-11-28 0 12.94 12.70 12.96 12.72 12.98 112,000 1,443,240 12.886 12.29 12.06 12.31 12.08 12.33 117,945 12.237 1.73%
2018-11-27 0 12.72 12.58 12.78 12.22 12.76 242,000 3,032,160 12.530 12.08 11.95 12.14 11.60 12.12 254,845 11.898 1.76%
2018-11-26 0 12.50 12.32 12.50 12.30 12.58 68,000 851,600 12.524 11.87 11.70 11.87 11.68 11.95 71,609 11.892 0.97%
2018-11-23 0 12.38 12.24 12.40 12.24 12.48 26,100 321,060 12.301 11.76 11.62 11.77 11.62 11.85 27,485 11.681 -0.48%
2018-11-22 0 12.44 12.26 12.64 12.32 12.66 57,000 716,200 12.565 11.81 11.64 12.00 11.70 12.02 60,026 11.932 -1.89%
2018-11-21 0 12.68 12.52 12.68 12.50 12.70 78,000 987,760 12.664 12.04 11.89 12.04 11.87 12.06 82,140 12.025 0.63%
2018-11-20 0 12.60 12.46 12.60 11.90 12.70 148,000 1,821,920 12.310 11.96 11.83 11.96 11.30 12.06 155,856 11.690 3.11%
2018-11-19 0 12.22 12.22 12.30 11.58 12.22 153,000 1,834,780 11.992 11.60 11.60 11.68 11.00 11.60 161,121 11.388 5.71%
2018-11-16 0 11.56 11.36 11.54 11.40 11.56 38,000 436,760 11.494 10.98 10.79 10.96 10.83 10.98 40,017 10.914 1.05%
2018-11-15 0 11.44 11.36 11.46 11.30 11.48 44,000 501,280 11.393 10.86 10.79 10.88 10.73 10.90 46,336 10.818 0.18%
2018-11-14 0 11.42 11.24 11.44 11.20 11.50 76,000 861,000 11.329 10.84 10.67 10.86 10.64 10.92 80,034 10.758 1.42%
2018-11-13 0 11.26 11.20 11.26 10.96 11.30 66,000 736,880 11.165 10.69 10.64 10.69 10.41 10.73 69,503 10.602 0.72%
2018-11-12 0 11.18 11.10 11.18 11.02 11.20 24,000 268,120 11.172 10.62 10.54 10.62 10.46 10.64 25,274 10.609 0.18%
2018-11-09 0 11.16 11.02 11.18 10.90 11.20 76,000 836,920 11.012 10.60 10.46 10.62 10.35 10.64 80,034 10.457 -0.89%
2018-11-08 0 11.26 11.26 11.28 11.18 11.38 62,000 696,400 11.232 10.69 10.69 10.71 10.62 10.81 65,291 10.666 -0.18%
2018-11-07 0 11.28 11.16 11.28 11.10 11.28 18,000 202,480 11.249 10.71 10.60 10.71 10.54 10.71 18,955 10.682 0.00%
2018-11-06 0 11.28 11.06 11.28 10.78 11.30 60,050 663,469 11.049 10.71 10.50 10.71 10.24 10.73 63,237 10.492 2.73%
2018-11-05 0 10.98 10.90 11.02 10.62 11.36 82,050 895,340 10.912 10.43 10.35 10.46 10.08 10.79 86,405 10.362 -3.35%
2018-11-02 0 11.36 11.28 11.36 11.18 11.50 78,000 880,640 11.290 10.79 10.71 10.79 10.62 10.92 82,140 10.721 1.61%
2018-11-01 0 11.18 11.06 11.20 10.98 11.20 56,000 621,280 11.094 10.62 10.50 10.64 10.43 10.64 58,973 10.535 4.49%
2018-10-31 0 10.70 10.60 10.88 10.34 10.88 54,000 571,720 10.587 10.16 10.07 10.33 9.819 10.33 56,866 10.054 2.49%
2018-10-30 0 10.44 10.34 10.44 10.30 10.58 20,000 209,040 10.452 9.914 9.819 9.914 9.781 10.05 21,062 9.9252 2.15%
2018-10-29 0 10.22 10.20 10.40 10.20 10.36 14,000 144,520 10.323 9.705 9.686 9.876 9.686 9.838 14,743 9.8025 -1.35%
2018-10-26 0 10.36 10.36 10.50 10.28 10.58 78,050 809,753 10.375 9.838 9.838 9.971 9.762 10.05 82,193 9.8519 -3.18%
2018-10-25 0 10.70 10.58 10.84 10.50 10.84 46,000 490,320 10.659 10.16 10.05 10.29 9.971 10.29 48,442 10.122 -1.29%
2018-10-24 0 10.84 10.84 11.04 10.64 11.20 159,000 1,730,500 10.884 10.29 10.29 10.48 10.10 10.64 167,440 10.335 -5.08%
2018-10-23 0 11.42 11.14 11.44 10.64 11.58 96,000 1,090,360 11.358 10.84 10.58 10.86 10.10 11.00 101,096 10.785 -2.39%
2018-10-22 0 11.70 11.64 12.00 11.60 12.08 52,000 617,920 11.883 11.11 11.05 11.40 11.02 11.47 54,760 11.284 -1.85%
2018-10-19 0 11.92 11.72 11.92 11.72 11.98 6,000 71,280 11.880 11.32 11.13 11.32 11.13 11.38 6,318 11.281 1.02%
2018-10-18 0 11.80 11.66 11.80 11.44 11.80 44,000 513,080 11.661 11.21 11.07 11.21 10.86 11.21 46,336 11.073 -0.67%
2018-10-16 0 11.88 11.78 11.88 11.86 12.02 6,000 71,760 11.960 11.28 11.19 11.28 11.26 11.41 6,318 11.357 0.00%
2018-10-15 0 11.88 11.66 11.96 11.64 11.90 42,100 495,846 11.778 11.28 11.07 11.36 11.05 11.30 44,335 11.184 -1.00%
2018-10-12 0 12.00 11.74 12.00 11.74 12.10 26,000 309,760 11.914 11.40 11.15 11.40 11.15 11.49 27,380 11.313 0.00%
2018-10-11 0 12.00 11.86 12.04 11.74 12.24 126,000 1,505,920 11.952 11.40 11.26 11.43 11.15 11.62 132,688 11.349 -4.61%
2018-10-10 0 12.58 12.42 12.58 12.34 12.68 40,100 501,880 12.516 11.95 11.79 11.95 11.72 12.04 42,229 11.885 0.16%
2018-10-09 0 12.56 12.54 12.68 12.20 12.70 182,325 2,289,196 12.556 11.93 11.91 12.04 11.59 12.06 192,003 11.923 -0.32%
2018-10-08 0 12.60 12.58 12.60 12.26 12.94 210,000 2,641,240 12.577 11.96 11.95 11.96 11.64 12.29 221,147 11.943 -2.63%
2018-10-05 0 12.94 12.68 12.98 12.54 13.00 100,500 1,286,620 12.802 12.29 12.04 12.33 11.91 12.34 105,835 12.157 -0.46%
2018-10-04 0 13.00 12.86 12.90 12.80 13.00 130,000 1,684,080 12.955 12.34 12.21 12.25 12.15 12.34 136,900 12.301 0.46%
2018-10-03 0 12.94 12.92 13.06 12.60 13.08 60,000 776,280 12.938 12.29 12.27 12.40 11.96 12.42 63,185 12.286 -0.15%
2018-10-02 0 12.96 12.90 13.20 12.40 13.40 214,000 2,796,200 13.066 12.31 12.25 12.53 11.77 12.72 225,359 12.408 -5.26%
2018-09-28 0 13.68 13.56 13.70 12.80 13.76 766,000 10,308,960 13.458 12.99 12.88 13.01 12.15 13.07 806,660 12.780 4.75%
2018-09-27 0 13.06 12.64 13.08 12.40 13.30 274,000 3,533,880 12.897 12.40 12.00 12.42 11.77 12.63 288,544 12.247 2.35%
2018-09-26 0 12.76 12.56 12.78 11.66 12.78 238,000 2,947,080 12.383 12.12 11.93 12.14 11.07 12.14 250,633 11.759 6.33%
2018-09-24 0 12.00 11.60 12.22 12.00 12.32 20,000 242,120 12.106 11.40 11.02 11.60 11.40 11.70 21,062 11.496 -2.60%
2018-09-21 0 12.32 12.32 12.40 11.66 12.32 404,000 4,901,960 12.134 11.70 11.70 11.77 11.07 11.70 425,445 11.522 4.41%
2018-09-20 0 11.80 11.34 11.80 11.28 11.80 74,000 860,720 11.631 11.21 10.77 11.21 10.71 11.21 77,928 11.045 1.03%
2018-09-19 0 11.68 11.42 11.78 11.22 11.72 190,000 2,185,440 11.502 11.09 10.84 11.19 10.65 11.13 200,085 10.923 3.36%
2018-09-18 0 11.30 11.02 11.30 10.90 11.30 106,000 1,178,320 11.116 10.73 10.46 10.73 10.35 10.73 111,627 10.556 1.44%
2018-09-17 0 11.14 10.96 11.24 10.86 11.22 70,000 778,480 11.121 10.58 10.41 10.67 10.31 10.65 73,716 10.561 -0.36%
2018-09-14 0 11.18 10.90 11.18 - - 0 0 - 10.62 10.35 10.62 - - 0 - -0.18%
2018-09-13 0 11.20 11.00 11.20 11.00 11.24 46,000 513,720 11.168 10.64 10.45 10.64 10.45 10.67 48,442 10.605 2.75%
2018-09-12 0 10.90 10.80 10.88 10.86 11.16 22,000 240,840 10.947 10.35 10.26 10.33 10.31 10.60 23,168 10.395 -2.68%
2018-09-11 0 11.20 10.92 11.20 10.90 11.46 54,025 601,592 11.135 10.64 10.37 10.64 10.35 10.88 56,893 10.574 1.82%
2018-09-10 0 11.00 11.00 11.24 10.78 11.26 62,000 681,160 10.987 10.45 10.45 10.67 10.24 10.69 65,291 10.433 -2.31%
2018-09-07 0 11.26 10.90 11.26 10.90 11.26 50,000 551,640 11.033 10.69 10.35 10.69 10.35 10.69 52,654 10.477 -0.71%
2018-09-06 0 11.34 11.06 11.34 11.02 11.34 92,000 1,039,520 11.299 10.77 10.50 10.77 10.46 10.77 96,883 10.730 -0.35%
2018-09-05 0 11.38 10.90 11.38 10.70 11.38 134,000 1,486,200 11.091 10.81 10.35 10.81 10.16 10.81 141,113 10.532 -1.04%
2018-09-04 0 11.50 11.16 11.50 11.38 11.50 20,000 228,400 11.420 10.92 10.60 10.92 10.81 10.92 21,062 10.844 -0.86%
2018-09-03 0 11.60 10.64 11.60 - - 0 0 - 11.02 10.10 11.02 - - 0 - -1.19%
2018-08-31 0 11.74 11.38 11.72 11.36 11.76 48,000 554,400 11.550 11.15 10.81 11.13 10.79 11.17 50,548 10.968 -1.18%
2018-08-30 0 11.88 11.52 11.94 - - 0 0 - 11.28 10.94 11.34 - - 0 - 0.00%
2018-08-29 0 11.88 11.54 11.90 11.80 11.90 18,000 213,720 11.873 11.28 10.96 11.30 11.21 11.30 18,955 11.275 0.17%
2018-08-28 0 11.86 11.42 11.86 11.42 12.00 30,000 350,400 11.680 11.26 10.84 11.26 10.84 11.40 31,592 11.091 -1.17%
2018-08-27 0 12.00 11.70 12.00 11.20 12.10 178,000 2,117,520 11.896 11.40 11.11 11.40 10.64 11.49 187,448 11.297 7.33%
2018-08-24 0 11.18 11.02 11.20 11.02 11.20 26,050 290,839 11.165 10.62 10.46 10.64 10.46 10.64 27,433 10.602 -0.18%
2018-08-23 0 11.20 11.16 11.30 11.12 11.24 56,000 626,520 11.188 10.64 10.60 10.73 10.56 10.67 58,973 10.624 0.00%
2018-08-22 0 11.20 10.86 11.10 10.80 11.48 72,100 802,288 11.127 10.64 10.31 10.54 10.26 10.90 75,927 10.567 0.36%
2018-08-21 0 11.16 11.00 11.26 9.760 11.24 410,000 4,359,720 10.634 10.60 10.45 10.69 9.268 10.67 431,763 10.097 20.65%
2018-08-20 0 9.250 9.050 9.300 9.010 9.300 50,000 456,740 9.1348 8.784 8.594 8.831 8.556 8.831 52,654 8.6744 -2.63%
2018-08-17 0 9.500 9.230 9.500 9.250 10.02 146,000 1,388,080 9.5074 9.021 8.765 9.021 8.784 9.515 153,750 9.0282 -0.52%
2018-08-16 0 9.550 9.360 9.590 9.000 9.700 220,000 2,041,040 9.2775 9.069 8.888 9.107 8.546 9.211 231,678 8.8098 -2.15%
2018-08-15 0 9.760 9.500 9.700 7.650 9.990 1,130,000 10,102,760 8.9405 9.268 9.021 9.211 7.264 9.486 1,189,981 8.4898 -3.94%
2018-08-14 0 10.16 10.08 10.20 10.10 10.78 320,000 3,377,760 10.556 9.648 9.572 9.686 9.591 10.24 336,986 10.023 -5.93%
2018-08-13 0 10.80 10.60 10.90 10.56 10.84 297,000 3,190,020 10.741 10.26 10.07 10.35 10.03 10.29 312,765 10.199 -3.57%
2018-08-10 0 11.20 11.10 11.20 10.90 11.24 92,000 1,021,080 11.099 10.64 10.54 10.64 10.35 10.67 96,883 10.539 -0.36%
2018-08-09 0 11.24 11.12 11.26 10.48 11.38 186,000 2,041,680 10.977 10.67 10.56 10.69 9.952 10.81 195,873 10.423 -1.40%
2018-08-08 0 11.40 11.18 11.42 11.10 11.48 40,000 453,280 11.332 10.83 10.62 10.84 10.54 10.90 42,123 10.761 -2.23%
2018-08-07 0 11.66 11.42 11.66 11.20 11.80 170,000 1,939,240 11.407 11.07 10.84 11.07 10.64 11.21 179,024 10.832 -0.34%
2018-08-06 0 11.70 11.70 11.78 11.62 12.28 92,000 1,082,600 11.767 11.11 11.11 11.19 11.03 11.66 96,883 11.174 -1.35%
2018-08-03 0 11.86 11.86 12.14 11.82 12.18 48,000 577,720 12.036 11.26 11.26 11.53 11.22 11.57 50,548 11.429 -2.79%
2018-08-02 0 12.20 12.00 12.20 11.64 12.60 156,000 1,875,200 12.021 11.59 11.40 11.59 11.05 11.96 164,281 11.415 -0.81%
2018-08-01 0 12.30 12.16 12.28 12.12 12.32 72,000 883,720 12.274 11.68 11.55 11.66 11.51 11.70 75,822 11.655 -3.00%
2018-07-31 0 12.68 12.50 12.68 12.30 12.70 62,000 773,200 12.471 12.04 11.87 12.04 11.68 12.06 65,291 11.842 -0.94%
2018-07-30 0 12.80 12.64 12.84 12.70 12.86 48,050 612,343 12.744 12.15 12.00 12.19 12.06 12.21 50,601 12.102 -0.16%
2018-07-27 0 12.82 12.82 12.96 12.70 13.06 34,000 437,960 12.881 12.17 12.17 12.31 12.06 12.40 35,805 12.232 -1.99%
2018-07-26 0 13.08 12.86 13.08 12.68 13.10 630,000 8,180,440 12.985 12.42 12.21 12.42 12.04 12.44 663,441 12.330 0.00%
2018-07-25 0 13.08 12.92 13.08 12.70 13.16 508,000 6,680,040 13.150 12.42 12.27 12.42 12.06 12.50 534,965 12.487 -0.30%
2018-07-24 0 13.12 13.06 13.12 12.94 13.18 1,426,000 18,721,280 13.129 12.46 12.40 12.46 12.29 12.52 1,501,693 12.467 1.39%
2018-07-23 0 12.94 12.74 12.94 12.40 12.94 644,000 8,250,160 12.811 12.29 12.10 12.29 11.77 12.29 678,184 12.165 3.35%
2018-07-20 0 12.52 12.52 12.62 12.32 12.64 152,000 1,893,400 12.457 11.89 11.89 11.98 11.70 12.00 160,068 11.829 -0.63%
2018-07-19 0 12.60 12.48 12.66 12.46 12.70 208,000 2,613,800 12.566 11.96 11.85 12.02 11.83 12.06 219,041 11.933 -2.17%
2018-07-18 0 12.88 12.64 12.88 12.62 12.90 214,000 2,729,440 12.754 12.23 12.00 12.23 11.98 12.25 225,359 12.112 -0.31%
2018-07-17 0 12.92 12.82 12.90 12.84 13.08 150,000 1,942,080 12.947 12.27 12.17 12.25 12.19 12.42 157,962 12.295 -1.07%
2018-07-16 0 13.06 13.00 13.06 13.02 13.16 116,000 1,517,640 13.083 12.40 12.34 12.40 12.36 12.50 122,157 12.424 -0.76%
2018-07-13 0 13.16 12.80 13.16 12.78 13.20 172,000 2,229,880 12.964 12.50 12.15 12.50 12.14 12.53 181,130 12.311 -0.30%
2018-07-12 0 13.20 13.02 13.22 13.00 13.30 62,075 812,534 13.090 12.53 12.36 12.55 12.34 12.63 65,370 12.430 0.00%
2018-07-11 0 13.20 13.08 13.22 12.98 13.24 82,000 1,072,440 13.079 12.53 12.42 12.55 12.33 12.57 86,353 12.419 -0.75%
2018-07-10 0 13.30 13.06 13.30 13.04 13.42 74,100 975,822 13.169 12.63 12.40 12.63 12.38 12.74 78,033 12.505 -0.89%
2018-07-09 0 13.42 13.26 13.42 13.24 13.48 84,100 1,125,756 13.386 12.74 12.59 12.74 12.57 12.80 88,564 12.711 1.36%
2018-07-06 0 13.24 13.02 13.24 12.92 13.30 46,000 603,320 13.116 12.57 12.36 12.57 12.27 12.63 48,442 12.455 -1.05%
2018-07-05 0 13.38 13.04 13.40 12.98 13.46 148,009 1,942,995 13.128 12.71 12.38 12.72 12.33 12.78 155,865 12.466 -0.89%
2018-07-04 0 13.50 13.28 13.50 12.98 13.50 416,000 5,477,960 13.168 12.82 12.61 12.82 12.33 12.82 438,082 12.504 0.15%
2018-07-03 0 13.48 13.40 13.50 13.00 13.88 150,000 1,992,160 13.281 12.80 12.72 12.82 12.34 13.18 157,962 12.612 -3.58%
2018-06-29 0 13.98 13.80 13.98 12.40 14.20 754,400 10,240,640 13.575 13.28 13.10 13.28 11.77 13.48 794,444 12.890 12.74%
2018-06-28 0 12.40 12.38 12.50 12.38 12.68 176,000 2,197,240 12.484 11.77 11.76 11.87 11.76 12.04 185,342 11.855 -2.36%
2018-06-27 0 12.70 12.58 12.70 12.58 13.16 624,000 8,062,040 12.920 12.06 11.95 12.06 11.95 12.50 657,122 12.269 -1.70%
2018-06-26 0 12.92 12.90 13.04 12.40 13.40 664,000 8,595,560 12.945 12.27 12.25 12.38 11.77 12.72 699,245 12.293 -4.44%
2018-06-25 0 13.52 13.38 13.52 13.46 13.98 314,000 4,327,480 13.782 12.84 12.71 12.84 12.78 13.28 330,667 13.087 -2.87%
2018-06-22 0 13.92 13.82 13.92 13.30 13.94 394,000 5,419,360 13.755 13.22 13.12 13.22 12.63 13.24 414,914 13.061 2.65%
2018-06-21 0 13.56 13.36 13.56 13.36 14.00 432,000 5,905,080 13.669 12.88 12.69 12.88 12.69 13.29 454,931 12.980 -1.02%
2018-06-20 0 13.70 13.64 13.80 13.20 13.80 386,000 5,247,720 13.595 13.01 12.95 13.10 12.53 13.10 406,489 12.910 0.74%
2018-06-19 0 13.60 13.60 13.64 13.52 14.26 438,000 6,045,480 13.803 12.91 12.91 12.95 12.84 13.54 461,249 13.107 -4.90%
2018-06-15 0 14.30 14.26 14.30 14.24 14.38 324,000 4,629,880 14.290 13.58 13.54 13.58 13.52 13.66 341,198 13.569 -0.14%
2018-06-14 0 14.32 14.22 14.32 14.24 14.46 258,900 3,722,980 14.380 13.60 13.50 13.60 13.52 13.73 272,643 13.655 -0.69%
2018-06-13 0 14.42 14.36 14.42 14.36 14.48 238,000 3,435,000 14.433 13.69 13.64 13.69 13.64 13.75 250,633 13.705 -0.28%
2018-06-12 0 14.46 14.38 14.50 14.30 14.52 262,000 3,789,360 14.463 13.73 13.66 13.77 13.58 13.79 275,907 13.734 0.14%
2018-06-11 0 14.44 14.38 14.46 14.40 14.50 262,000 3,785,040 14.447 13.71 13.66 13.73 13.67 13.77 275,907 13.719 0.28%
2018-06-08 0 14.40 14.30 14.40 14.30 14.70 264,000 3,814,200 14.448 13.67 13.58 13.67 13.58 13.96 278,013 13.719 -2.44%
2018-06-07 0 14.76 14.64 14.76 14.68 14.88 274,025 4,054,165 14.795 14.02 13.90 14.02 13.94 14.13 288,570 14.049 -0.40%
2018-06-06 0 14.82 14.80 14.86 14.70 14.90 262,000 3,888,320 14.841 14.07 14.05 14.11 13.96 14.15 275,907 14.093 -0.40%
2018-06-05 0 14.88 14.72 14.90 14.76 14.98 276,000 4,112,520 14.900 14.13 13.98 14.15 14.02 14.22 290,650 14.149 -0.53%
2018-06-04 0 14.96 14.86 14.94 14.66 15.14 436,000 6,516,720 14.947 14.21 14.11 14.19 13.92 14.38 459,143 14.193 2.05%
2018-06-01 0 14.66 14.50 14.66 14.52 14.80 256,000 3,761,320 14.693 13.92 13.77 13.92 13.79 14.05 269,589 13.952 -1.21%
2018-05-31 0 14.84 14.82 14.86 14.62 14.88 354,000 5,239,480 14.801 14.09 14.07 14.11 13.88 14.13 372,791 14.055 1.64%
2018-05-30 0 14.60 14.56 14.60 14.20 14.70 504,100 7,304,010 14.489 13.86 13.83 13.86 13.48 13.96 530,858 13.759 1.96%
2018-05-29 0 14.32 14.32 14.34 13.98 14.34 384,000 5,446,080 14.183 13.60 13.60 13.62 13.28 13.62 404,383 13.468 0.56%
2018-05-28 0 14.24 14.16 14.24 14.10 14.24 250,000 3,544,000 14.176 13.52 13.45 13.52 13.39 13.52 263,270 13.461 0.56%
2018-05-25 0 14.16 14.10 14.20 14.14 14.48 262,000 3,734,320 14.253 13.45 13.39 13.48 13.43 13.75 275,907 13.535 -0.14%
2018-05-24 0 14.18 14.06 14.20 13.76 14.18 358,050 4,984,523 13.921 13.47 13.35 13.48 13.07 13.47 377,055 13.220 2.01%
2018-05-23 0 13.90 13.78 13.90 13.80 14.00 222,000 3,090,760 13.922 13.20 13.09 13.20 13.10 13.29 233,784 13.221 -0.14%
2018-05-21 0 13.92 13.80 13.92 13.80 14.06 216,000 3,013,680 13.952 13.22 13.10 13.22 13.10 13.35 227,465 13.249 0.14%
2018-05-18 0 13.90 13.82 13.90 13.70 14.08 298,000 4,158,720 13.955 13.20 13.12 13.20 13.01 13.37 313,818 13.252 -1.42%
2018-05-17 0 14.10 14.02 14.10 13.88 14.20 173,875 2,449,171 14.086 13.39 13.31 13.39 13.18 13.48 183,104 13.376 -0.14%
2018-05-16 0 14.12 14.04 14.16 14.10 14.32 216,000 3,077,000 14.245 13.41 13.33 13.45 13.39 13.60 227,465 13.527 -0.56%
2018-05-15 0 14.20 14.08 14.20 13.84 14.28 216,050 3,033,055 14.039 13.48 13.37 13.48 13.14 13.56 227,518 13.331 2.31%
2018-05-14 0 13.88 13.82 13.88 13.82 14.28 256,000 3,583,240 13.997 13.18 13.12 13.18 13.12 13.56 269,589 13.292 -1.56%
2018-05-11 0 14.10 14.00 14.12 13.98 14.36 472,000 6,690,640 14.175 13.39 13.29 13.41 13.28 13.64 497,054 13.461 -1.95%
2018-05-10 0 14.38 14.20 14.40 14.20 14.40 222,000 3,181,240 14.330 13.66 13.48 13.67 13.48 13.67 233,784 13.608 0.28%
2018-05-09 0 14.34 14.26 14.34 14.30 14.46 222,000 3,185,080 14.347 13.62 13.54 13.62 13.58 13.73 233,784 13.624 -0.55%
2018-05-08 0 14.42 14.40 14.44 14.26 14.60 250,000 3,600,040 14.400 13.69 13.67 13.71 13.54 13.86 263,270 13.674 -0.69%
2018-05-07 0 14.52 14.42 14.58 14.44 14.76 312,000 4,548,280 14.578 13.79 13.69 13.85 13.71 14.02 328,561 13.843 -0.27%
2018-05-04 0 14.56 14.50 14.66 14.50 14.98 704,225 10,340,724 14.684 13.83 13.77 13.92 13.77 14.22 741,606 13.944 -0.95%
2018-05-03 0 14.70 14.70 14.72 13.90 14.74 446,000 6,501,440 14.577 13.96 13.96 13.98 13.20 14.00 469,674 13.842 3.52%
2018-05-02 0 14.20 14.18 14.20 13.32 14.20 676,100 9,297,243 13.751 13.48 13.47 13.48 12.65 13.48 711,988 13.058 5.65%
2018-04-30 0 13.44 13.38 13.44 13.32 13.48 198,000 2,657,120 13.420 12.76 12.71 12.76 12.65 12.80 208,510 12.743 0.30%
2018-04-27 0 13.40 13.36 13.40 13.12 13.40 261,000 3,462,560 13.267 12.72 12.69 12.72 12.46 12.72 274,854 12.598 2.29%
2018-04-26 0 13.10 13.04 13.12 12.96 13.40 274,000 3,597,760 13.131 12.44 12.38 12.46 12.31 12.72 288,544 12.469 -2.67%
2018-04-25 0 13.46 13.36 13.46 13.32 13.50 196,025 2,632,131 13.428 12.78 12.69 12.78 12.65 12.82 206,430 12.751 -0.15%
2018-04-24 0 13.48 13.40 13.50 13.20 13.74 318,000 4,288,280 13.485 12.80 12.72 12.82 12.53 13.05 334,880 12.805 0.90%
2018-04-23 0 13.36 13.24 13.36 13.20 13.42 178,000 2,368,840 13.308 12.69 12.57 12.69 12.53 12.74 187,448 12.637 -0.30%
2018-04-20 0 13.40 13.30 13.40 13.30 13.42 182,000 2,430,400 13.354 12.72 12.63 12.72 12.63 12.74 191,661 12.681 -0.15%
2018-04-19 0 13.42 13.32 13.42 12.94 13.60 528,000 6,973,360 13.207 12.74 12.65 12.74 12.29 12.91 556,027 12.541 3.39%
2018-04-18 0 12.98 12.90 13.00 12.90 13.16 408,000 5,303,920 13.000 12.33 12.25 12.34 12.25 12.50 429,657 12.345 -0.92%
2018-04-17 0 13.10 13.04 13.10 13.06 13.30 216,000 2,846,160 13.177 12.44 12.38 12.44 12.40 12.63 227,465 12.512 -1.50%
2018-04-16 0 13.30 13.24 13.30 13.10 13.66 277,000 3,669,400 13.247 12.63 12.57 12.63 12.44 12.97 291,703 12.579 -1.92%
2018-04-13 0 13.56 13.44 13.52 13.50 13.80 202,050 2,749,710 13.609 12.88 12.76 12.84 12.82 13.10 212,775 12.923 -0.44%
2018-04-12 0 13.62 13.52 13.62 13.30 13.82 410,400 5,561,176 13.551 12.93 12.84 12.93 12.63 13.12 432,184 12.868 2.10%
2018-04-11 0 13.34 13.30 13.44 12.94 13.40 392,000 5,148,600 13.134 12.67 12.63 12.76 12.29 12.72 412,808 12.472 0.91%
2018-04-10 0 13.22 13.14 13.32 13.00 13.34 330,000 4,352,280 13.189 12.55 12.48 12.65 12.34 12.67 347,517 12.524 0.92%
2018-04-09 0 13.10 13.06 13.14 13.06 13.26 200,100 2,637,342 13.180 12.44 12.40 12.48 12.40 12.59 210,721 12.516 -0.61%
2018-04-06 0 13.18 13.00 13.18 12.90 13.42 374,000 4,924,320 13.167 12.52 12.34 12.52 12.25 12.74 393,852 12.503 0.92%
2018-04-04 0 13.06 13.00 13.10 13.00 13.50 414,000 5,472,760 13.219 12.40 12.34 12.44 12.34 12.82 435,975 12.553 0.15%
2018-04-03 0 13.04 13.02 13.04 12.46 13.20 507,500 6,551,260 12.909 12.38 12.36 12.38 11.83 12.53 534,438 12.258 3.16%
2018-03-29 0 12.64 12.62 12.70 12.64 13.16 344,000 4,382,800 12.741 12.00 11.98 12.06 12.00 12.50 362,260 12.099 -2.47%
2018-03-28 0 12.96 12.92 13.00 12.94 13.50 462,000 6,077,800 13.155 12.31 12.27 12.34 12.29 12.82 486,523 12.492 -3.43%
2018-03-27 0 13.42 13.30 13.44 13.24 13.90 414,100 5,622,724 13.578 12.74 12.63 12.76 12.57 13.20 436,081 12.894 -2.33%
2018-03-26 0 13.74 13.56 13.76 13.36 13.94 288,000 3,920,880 13.614 13.05 12.88 13.07 12.69 13.24 303,287 12.928 1.03%
2018-03-23 0 13.60 13.60 13.72 11.98 14.00 854,000 11,251,320 13.175 12.91 12.91 13.03 11.38 13.29 899,331 12.511 2.41%
2018-03-22 0 13.28 13.20 13.32 13.00 14.30 752,025 10,211,822 13.579 12.61 12.53 12.65 12.34 13.58 791,943 12.895 -6.48%
2018-03-21 0 14.20 14.12 14.30 14.10 14.50 360,000 5,154,920 14.319 13.48 13.41 13.58 13.39 13.77 379,109 13.597 -1.11%
2018-03-20 0 14.36 14.32 14.38 13.42 14.50 532,000 7,466,960 14.036 13.64 13.60 13.66 12.74 13.77 560,239 13.328 5.43%
2018-03-19 0 13.62 13.50 13.60 13.38 14.20 470,000 6,448,880 13.721 12.93 12.82 12.91 12.71 13.48 494,948 13.029 -2.58%
2018-03-16 0 13.98 13.90 13.98 13.26 14.50 1,222,000 16,879,040 13.813 13.28 13.20 13.28 12.59 13.77 1,286,864 13.116 -4.77%
2018-03-15 0 14.68 14.68 14.78 14.20 14.80 826,100 12,102,234 14.650 13.94 13.94 14.04 13.48 14.05 869,950 13.911 2.09%
2018-03-14 0 14.38 14.28 14.38 13.50 14.46 703,050 9,901,674 14.084 13.66 13.56 13.66 12.82 13.73 740,368 13.374 5.43%
2018-03-13 0 13.64 13.62 13.80 13.52 13.88 564,100 7,722,556 13.690 12.95 12.93 13.10 12.84 13.18 594,043 13.000 -0.87%
2018-03-12 0 13.76 13.76 13.88 13.50 13.94 668,000 9,157,440 13.709 13.07 13.07 13.18 12.82 13.24 703,458 13.018 0.58%
2018-03-09 0 13.68 13.62 13.74 13.50 13.86 686,007 9,397,256 13.699 12.99 12.93 13.05 12.82 13.16 722,421 13.008 1.94%
2018-03-08 0 13.42 13.42 13.48 13.00 13.56 600,000 7,997,640 13.329 12.74 12.74 12.80 12.34 12.88 631,848 12.658 1.05%
2018-03-07 0 13.28 13.26 13.30 12.26 13.36 1,245,000 16,203,060 13.015 12.61 12.59 12.63 11.64 12.69 1,311,085 12.359 5.06%
2018-03-06 0 12.64 12.54 12.64 11.42 12.66 1,146,000 13,962,520 12.184 12.00 11.91 12.00 10.84 12.02 1,206,830 11.570 10.88%
2018-03-05 0 11.40 11.38 11.40 11.22 11.56 740,000 8,441,720 11.408 10.83 10.81 10.83 10.65 10.98 779,280 10.833 0.00%
2018-03-02 0 11.40 11.40 11.42 11.32 11.56 274,000 3,127,760 11.415 10.83 10.83 10.84 10.75 10.98 288,544 10.840 -1.38%
2018-03-01 0 11.56 11.50 11.54 11.36 11.72 318,000 3,671,000 11.544 10.98 10.92 10.96 10.79 11.13 334,880 10.962 -0.52%
2018-02-28 0 11.62 11.54 11.62 11.50 12.00 460,000 5,387,920 11.713 11.03 10.96 11.03 10.92 11.40 484,417 11.122 -3.17%
2018-02-27 0 12.00 11.90 12.00 11.66 12.00 606,500 7,198,290 11.869 11.40 11.30 11.40 11.07 11.40 638,693 11.270 3.09%
2018-02-26 0 11.64 11.60 11.66 11.46 11.82 474,000 5,491,600 11.586 11.05 11.02 11.07 10.88 11.22 499,160 11.002 1.04%
2018-02-23 0 11.52 11.46 11.54 11.24 11.64 556,125 6,362,637 11.441 10.94 10.88 10.96 10.67 11.05 585,644 10.864 1.95%
2018-02-22 0 11.30 11.22 11.30 11.20 11.52 376,425 4,269,679 11.343 10.73 10.65 10.73 10.64 10.94 396,406 10.771 -0.88%
2018-02-21 0 11.40 11.36 11.44 11.20 11.64 748,100 8,542,038 11.418 10.83 10.79 10.86 10.64 11.05 787,810 10.843 1.24%
2018-02-20 0 11.26 11.26 11.30 10.10 11.46 954,050 10,212,187 10.704 10.69 10.69 10.73 9.591 10.88 1,004,691 10.165 11.49%
2018-02-15 0 10.10 10.00 10.10 9.800 10.10 644,000 6,427,420 9.9805 9.591 9.496 9.591 9.306 9.591 678,184 9.4774 1.20%
2018-02-14 0 9.980 9.910 9.980 9.800 9.980 522,000 5,186,060 9.9350 9.477 9.410 9.477 9.306 9.477 549,708 9.4342 1.84%
2018-02-13 0 9.800 9.700 9.800 9.500 9.960 632,025 6,208,205 9.8227 9.306 9.211 9.306 9.021 9.458 665,573 9.3276 3.70%
2018-02-12 0 9.450 9.400 9.450 8.820 9.500 918,533 8,490,723 9.2438 8.974 8.926 8.974 8.375 9.021 967,289 8.7779 7.39%
2018-02-09 0 8.800 8.710 8.800 8.590 9.180 606,650 5,278,230 8.7006 8.356 8.271 8.356 8.157 8.717 638,851 8.2621 -4.35%
2018-02-08 0 9.200 9.110 9.200 9.110 9.340 364,000 3,341,660 9.1804 8.736 8.651 8.736 8.651 8.869 383,321 8.7176 0.00%
2018-02-07 0 9.200 9.130 9.200 9.130 9.530 586,000 5,427,440 9.2618 8.736 8.670 8.736 8.670 9.050 617,105 8.7950 0.55%
2018-02-06 0 9.150 9.050 9.160 9.020 9.650 754,000 6,911,000 9.1658 8.689 8.594 8.698 8.565 9.164 794,023 8.7038 -5.86%
2018-02-05 0 9.720 9.660 9.730 9.450 9.800 398,000 3,852,720 9.6802 9.230 9.173 9.240 8.974 9.306 419,126 9.1923 -1.12%
2018-02-02 0 9.830 9.750 9.830 9.710 9.940 367,700 3,607,656 9.8114 9.335 9.259 9.335 9.221 9.439 387,218 9.3169 0.10%
2018-02-01 0 9.820 9.740 9.820 9.750 9.960 318,000 3,112,820 9.7887 9.325 9.249 9.325 9.259 9.458 334,880 9.2953 -1.41%
2018-01-31 0 9.960 9.830 10.00 9.710 10.00 402,000 3,976,040 9.8906 9.458 9.335 9.496 9.221 9.496 423,338 9.3921 0.10%
2018-01-30 0 9.950 9.930 9.950 9.850 10.16 466,000 4,661,640 10.004 9.448 9.429 9.448 9.354 9.648 490,736 9.4993 1.22%
2018-01-29 0 9.830 9.830 9.930 9.400 10.30 566,500 5,649,800 9.9732 9.335 9.335 9.429 8.926 9.781 596,570 9.4705 4.80%
2018-01-26 0 9.380 9.370 9.400 9.290 9.470 633,100 5,943,867 9.3885 8.907 8.898 8.926 8.822 8.993 666,705 8.9153 0.97%
2018-01-25 0 9.290 9.290 9.360 9.280 9.450 308,000 2,872,240 9.3255 8.822 8.822 8.888 8.812 8.974 324,349 8.8554 -0.11%
2018-01-24 0 9.300 9.290 9.300 9.280 9.340 100,300 932,505 9.2972 8.831 8.822 8.831 8.812 8.869 105,624 8.8285 -0.43%
2018-01-23 0 9.340 9.290 9.350 9.280 9.420 284,325 2,649,072 9.3171 8.869 8.822 8.879 8.812 8.945 299,417 8.8474 -0.85%
2018-01-22 0 9.420 9.420 9.500 9.270 9.600 216,000 2,023,100 9.3662 8.945 8.945 9.021 8.803 9.116 227,465 8.8941 1.07%
2018-01-19 0 9.320 9.380 9.400 9.270 9.540 296,650 2,774,710 9.3535 8.850 8.907 8.926 8.803 9.059 312,396 8.8820 0.00%
2018-01-18 0 9.320 9.260 9.320 9.150 9.400 418,025 3,875,809 9.2717 8.850 8.793 8.850 8.689 8.926 440,214 8.8044 -0.75%
2018-01-17 0 9.390 9.350 9.420 9.220 9.440 232,300 2,158,686 9.2927 8.917 8.879 8.945 8.755 8.964 244,631 8.8243 -0.53%
2018-01-16 0 9.440 9.440 9.510 9.100 9.600 294,950 2,734,262 9.2703 8.964 8.964 9.031 8.641 9.116 310,606 8.8030 1.94%
2018-01-15 0 9.260 9.260 9.370 9.220 9.500 230,000 2,152,460 9.3585 8.793 8.793 8.898 8.755 9.021 242,209 8.8868 -0.96%
2018-01-12 0 9.350 9.350 9.360 9.300 9.550 340,000 3,188,180 9.3770 8.879 8.879 8.888 8.831 9.069 358,047 8.9044 -0.53%
2018-01-11 0 9.400 9.400 9.450 9.290 9.870 397,200 3,774,715 9.5033 8.926 8.926 8.974 8.822 9.373 418,284 9.0243 -1.47%
2018-01-10 0 9.540 9.540 9.650 9.500 9.830 364,000 3,495,140 9.6020 9.059 9.059 9.164 9.021 9.335 383,321 9.1180 -2.35%
2018-01-09 0 9.770 9.710 9.850 9.660 9.880 204,000 1,992,500 9.7672 9.278 9.221 9.354 9.173 9.382 214,828 9.2748 -1.11%
2018-01-08 0 9.880 9.830 9.910 9.820 10.10 204,000 2,018,220 9.8932 9.382 9.335 9.410 9.325 9.591 214,828 9.3946 0.00%
2018-01-05 0 9.880 9.860 9.880 9.840 10.10 172,000 1,699,980 9.8836 9.382 9.363 9.382 9.344 9.591 181,130 9.3854 0.00%
2018-01-04 0 9.880 9.880 9.930 9.810 10.28 292,350 2,916,587 9.9764 9.382 9.382 9.429 9.316 9.762 307,868 9.4735 -0.70%
2018-01-03 0 9.950 9.860 9.950 9.850 10.14 298,000 2,950,040 9.8995 9.448 9.363 9.448 9.354 9.629 313,818 9.4005 -0.20%
2018-01-02 0 9.970 9.880 9.980 9.800 10.60 818,000 8,345,720 10.203 9.467 9.382 9.477 9.306 10.07 861,420 9.6883 -0.30%
2017-12-29 0 10.00 9.950 10.00 9.770 10.14 1,048,125 10,436,960 9.9577 9.496 9.448 9.496 9.278 9.629 1,103,760 9.4558 0.50%
2017-12-28 0 9.950 9.850 9.950 9.800 9.990 258,125 2,557,007 9.9061 9.448 9.354 9.448 9.306 9.486 271,826 9.4068 1.43%
2017-12-27 0 9.810 9.720 9.820 9.740 9.900 293,000 2,886,450 9.8514 9.316 9.230 9.325 9.249 9.401 308,553 9.3548 -0.41%
2017-12-22 0 9.850 9.820 9.840 9.160 9.880 812,000 7,854,180 9.6726 9.354 9.325 9.344 8.698 9.382 855,101 9.1851 7.53%
2017-12-21 0 9.160 9.090 9.170 8.300 9.190 958,000 8,304,400 8.6685 8.698 8.632 8.708 7.882 8.727 1,008,851 8.2315 4.93%
2017-12-20 0 8.730 8.670 8.750 8.640 9.020 258,000 2,254,880 8.7398 8.290 8.233 8.309 8.205 8.565 271,695 8.2993 -2.89%
2017-12-19 0 8.990 8.870 8.990 8.740 9.090 480,000 4,264,620 8.8846 8.537 8.423 8.537 8.299 8.632 505,479 8.4368 -1.10%
2017-12-18 0 9.090 9.090 9.100 9.060 9.500 632,000 5,810,140 9.1933 8.632 8.632 8.641 8.603 9.021 665,547 8.7299 -1.73%
2017-12-15 0 9.250 9.200 9.250 8.790 9.650 1,472,050 13,729,311 9.3267 8.784 8.736 8.784 8.347 9.164 1,550,187 8.8566 0.00%
2017-12-14 0 9.250 9.250 9.280 8.820 9.260 1,006,000 9,044,320 8.9904 8.784 8.784 8.812 8.375 8.793 1,059,399 8.5372 4.76%
2017-12-13 0 8.830 8.760 8.830 8.350 8.870 1,402,000 12,214,580 8.7123 8.385 8.318 8.385 7.929 8.423 1,476,419 8.2731 5.62%
2017-12-12 0 8.360 8.320 8.360 8.000 8.360 824,000 6,777,740 8.2254 7.939 7.901 7.939 7.597 7.939 867,738 7.8108 2.96%
2017-12-11 0 8.120 8.120 8.130 7.650 8.150 1,312,000 10,378,840 7.9107 7.711 7.711 7.720 7.264 7.739 1,381,642 7.5120 6.84%
2017-12-08 0 7.600 7.560 7.600 7.260 7.600 314,000 2,332,700 7.4290 7.217 7.179 7.217 6.894 7.217 330,667 7.0545 4.83%
2017-12-07 0 7.250 7.250 7.340 7.100 7.500 368,000 2,648,180 7.1961 6.885 6.885 6.970 6.742 7.122 387,534 6.8334 0.28%
2017-12-06 0 7.230 7.240 7.300 7.230 7.850 598,275 4,486,792 7.4995 6.866 6.875 6.932 6.866 7.454 630,032 7.1215 -7.31%
2017-12-05 0 7.800 7.770 7.880 7.380 8.000 1,260,000 9,855,680 7.8220 7.407 7.378 7.483 7.008 7.597 1,326,881 7.4277 5.69%
2017-12-04 0 7.380 7.380 7.400 7.140 7.400 530,000 3,839,780 7.2449 7.008 7.008 7.027 6.780 7.027 558,133 6.8797 2.79%
2017-12-01 0 7.180 7.190 7.260 7.070 7.260 204,000 1,465,040 7.1816 6.818 6.828 6.894 6.714 6.894 214,828 6.8196 0.42%
2017-11-30 0 7.150 7.100 7.150 7.050 7.230 150,000 1,066,620 7.1108 6.790 6.742 6.790 6.695 6.866 157,962 6.7524 -1.52%
2017-11-29 0 7.260 7.200 7.260 7.040 7.300 330,000 2,368,520 7.1773 6.894 6.837 6.894 6.685 6.932 347,517 6.8156 0.83%
2017-11-28 0 7.200 7.150 7.200 7.120 7.250 358,000 2,571,340 7.1825 6.837 6.790 6.837 6.761 6.885 377,003 6.8205 -0.28%
2017-11-27 0 7.220 7.200 7.280 7.200 7.290 162,000 1,177,200 7.2667 6.856 6.837 6.913 6.837 6.923 170,599 6.9004 -0.82%
2017-11-24 0 7.280 7.250 7.280 7.160 7.300 396,000 2,858,500 7.2184 6.913 6.885 6.913 6.799 6.932 417,020 6.8546 2.10%
2017-11-23 0 7.130 7.130 7.190 7.130 7.240 172,450 1,238,804 7.1836 6.771 6.771 6.828 6.771 6.875 181,604 6.8215 -1.66%
2017-11-22 0 7.250 7.210 7.250 7.050 7.250 316,000 2,265,680 7.1699 6.885 6.847 6.885 6.695 6.885 332,773 6.8085 1.40%
2017-11-21 0 7.150 7.100 7.150 7.100 7.300 200,000 1,435,780 7.1789 6.790 6.742 6.790 6.742 6.932 210,616 6.8170 -1.52%
2017-11-20 0 7.260 7.220 7.260 7.190 7.350 430,000 3,111,080 7.2351 6.894 6.856 6.894 6.828 6.980 452,825 6.8704 -0.55%
2017-11-17 0 7.300 7.300 7.350 7.290 7.400 706,000 5,184,520 7.3435 6.932 6.932 6.980 6.923 7.027 743,475 6.9734 -0.54%
2017-11-16 0 7.340 7.340 7.350 7.170 7.340 580,150 4,201,175 7.2415 6.970 6.970 6.980 6.809 6.970 610,945 6.8765 1.94%
2017-11-15 0 7.200 7.110 7.220 6.830 7.220 634,225 4,458,526 7.0299 6.837 6.752 6.856 6.486 6.856 667,890 6.6755 2.27%
2017-11-14 0 7.040 7.000 7.040 6.880 7.280 796,000 5,628,460 7.0709 6.685 6.647 6.685 6.533 6.913 838,252 6.7145 1.00%
2017-11-13 0 6.970 6.990 7.000 6.500 6.990 1,216,000 8,327,740 6.8485 6.619 6.638 6.647 6.172 6.638 1,280,546 6.5033 8.57%
2017-11-10 0 6.420 6.350 6.420 6.070 6.530 534,000 3,386,460 6.3417 6.096 6.030 6.096 5.764 6.201 562,345 6.0220 5.25%
2017-11-09 0 6.100 6.060 6.110 5.960 6.150 238,000 1,444,720 6.0703 5.793 5.755 5.802 5.660 5.840 250,633 5.7643 0.00%
2017-11-08 0 6.100 6.100 6.120 6.090 6.190 90,100 551,726 6.1235 5.793 5.793 5.812 5.783 5.878 94,883 5.8148 -0.97%
2017-11-07 0 6.160 6.110 6.160 6.100 6.170 166,100 1,018,787 6.1336 5.850 5.802 5.850 5.793 5.859 174,917 5.8244 -0.48%
2017-11-06 0 6.190 6.130 6.190 6.120 6.200 90,000 556,620 6.1847 5.878 5.821 5.878 5.812 5.887 94,777 5.8729 -0.64%
2017-11-03 0 6.230 6.150 6.240 6.100 6.240 108,000 665,920 6.1659 5.916 5.840 5.925 5.793 5.925 113,733 5.8551 -0.32%
2017-11-02 0 6.250 6.200 6.250 6.200 6.280 66,000 410,840 6.2248 5.935 5.887 5.935 5.887 5.963 69,503 5.9111 -0.79%
2017-11-01 0 6.300 6.270 6.300 6.200 6.300 64,000 399,380 6.2403 5.982 5.954 5.982 5.887 5.982 67,397 5.9258 0.64%
2017-10-31 0 6.260 6.200 6.260 6.210 6.300 164,075 1,025,082 6.2476 5.944 5.887 5.944 5.897 5.982 172,784 5.9327 -1.42%
2017-10-30 0 6.350 6.260 6.350 6.080 6.350 146,000 903,920 6.1912 6.030 5.944 6.030 5.774 6.030 153,750 5.8792 2.92%
2017-10-27 0 6.170 6.100 6.170 6.080 6.170 110,052 671,814 6.1045 5.859 5.793 5.859 5.774 5.859 115,894 5.7968 0.49%
2017-10-26 0 6.140 6.100 6.210 6.100 6.450 272,800 1,686,280 6.1814 5.831 5.793 5.897 5.793 6.125 287,280 5.8698 -1.44%
2017-10-25 0 6.230 6.100 6.230 6.200 6.320 48,450 301,545 6.2238 5.916 5.793 5.916 5.887 6.001 51,022 5.9101 1.80%
2017-10-24 0 6.120 6.140 6.150 6.090 6.180 122,000 748,600 6.1361 5.812 5.831 5.840 5.783 5.868 128,476 5.8268 -1.45%
2017-10-23 0 6.210 6.180 6.220 6.180 6.220 110,000 681,440 6.1949 5.897 5.868 5.906 5.868 5.906 115,839 5.8827 -1.11%
2017-10-20 0 6.280 6.210 6.290 6.100 6.280 60,000 371,080 6.1847 5.963 5.897 5.973 5.793 5.963 63,185 5.8729 0.80%
2017-10-19 0 6.230 6.230 6.280 6.180 6.330 252,900 1,584,727 6.2662 5.916 5.916 5.963 5.868 6.011 266,324 5.9504 -2.35%
2017-10-18 0 6.380 6.300 6.320 6.300 6.550 802,000 5,153,960 6.4264 6.058 5.982 6.001 5.982 6.220 844,571 6.1025 1.27%
2017-10-17 0 6.300 6.270 6.300 6.200 6.500 1,302,000 8,296,880 6.3724 5.982 5.954 5.982 5.887 6.172 1,371,111 6.0512 2.11%
2017-10-16 0 6.170 6.100 6.170 6.100 6.170 34,000 209,020 6.1476 5.859 5.793 5.859 5.793 5.859 35,805 5.8378 -0.16%
2017-10-13 0 6.180 6.180 6.200 6.020 6.190 302,000 1,839,480 6.0910 5.868 5.868 5.887 5.717 5.878 318,030 5.7840 1.64%
2017-10-12 0 6.080 6.050 6.100 6.010 6.200 234,000 1,430,020 6.1112 5.774 5.745 5.793 5.707 5.887 246,421 5.8032 0.00%
2017-10-11 0 6.080 6.080 6.140 6.050 6.160 196,000 1,196,400 6.1041 5.774 5.774 5.831 5.745 5.850 206,404 5.7964 -1.30%
2017-10-10 0 6.160 6.110 6.160 6.100 6.160 313,750 1,920,122 6.1199 5.850 5.802 5.850 5.793 5.850 330,404 5.8114 0.33%
2017-10-09 0 6.140 6.120 6.140 6.090 6.190 276,000 1,695,820 6.1443 5.831 5.812 5.831 5.783 5.878 290,650 5.8346 -1.92%
2017-10-06 0 6.260 6.240 6.270 6.200 6.310 176,250 1,101,617 6.2503 5.944 5.925 5.954 5.887 5.992 185,605 5.9353 -0.63%
2017-10-04 0 6.300 6.220 6.300 6.120 6.300 172,200 1,072,602 6.2288 5.982 5.906 5.982 5.812 5.982 181,340 5.9149 0.32%
2017-10-03 0 6.280 6.190 6.300 6.130 6.390 86,050 536,148 6.2307 5.963 5.878 5.982 5.821 6.068 90,618 5.9166 -1.72%
2017-09-29 0 6.390 6.200 6.390 - - 100 612 6.1200 6.068 5.887 6.068 - - 105 5.8115 0.00%
2017-09-28 0 6.390 6.320 6.390 6.350 6.450 50,000 320,060 6.4012 6.068 6.001 6.068 6.030 6.125 52,654 6.0785 -0.78%
2017-09-27 0 6.440 6.380 6.450 6.160 6.450 252,000 1,616,260 6.4137 6.115 6.058 6.125 5.850 6.125 265,376 6.0904 3.70%
2017-09-26 0 6.210 6.220 6.230 6.070 6.220 206,025 1,269,371 6.1612 5.897 5.906 5.916 5.764 5.906 216,961 5.8507 2.48%
2017-09-25 0 6.060 6.050 6.090 6.060 6.200 162,000 987,840 6.0978 5.755 5.745 5.783 5.755 5.887 170,599 5.7904 -2.42%
2017-09-22 0 6.210 6.200 6.210 6.010 6.270 216,000 1,320,100 6.1116 5.897 5.887 5.897 5.707 5.954 227,465 5.8035 0.32%
2017-09-21 0 6.190 6.160 6.190 6.150 6.200 62,000 383,860 6.1913 5.878 5.850 5.878 5.840 5.887 65,291 5.8792 -0.64%
2017-09-20 0 6.230 6.180 6.230 6.180 6.250 112,075 694,334 6.1953 5.916 5.868 5.916 5.868 5.935 118,024 5.8830 -0.80%
2017-09-19 0 6.280 6.210 6.280 6.110 6.350 520,050 3,222,868 6.1972 5.963 5.897 5.963 5.802 6.030 547,655 5.8849 1.29%
2017-09-18 0 6.200 6.200 6.290 6.100 6.400 1,182,050 7,394,748 6.2559 5.887 5.887 5.973 5.793 6.077 1,244,794 5.9405 -2.67%
2017-09-15 0 6.370 6.360 6.470 6.370 6.480 68,000 435,800 6.4088 6.049 6.039 6.144 6.049 6.153 71,609 6.0858 -1.39%
2017-09-14 0 6.460 6.410 6.480 6.400 6.480 128,050 822,618 6.4242 6.134 6.087 6.153 6.077 6.153 134,847 6.1004 -0.46%
2017-09-13 0 6.490 6.420 6.500 6.440 6.500 118,000 763,940 6.4741 6.163 6.096 6.172 6.115 6.172 124,264 6.1477 -1.52%
2017-09-12 0 6.590 6.520 6.610 6.510 6.650 162,000 1,058,000 6.5309 6.258 6.191 6.277 6.182 6.315 170,599 6.2017 -0.45%
2017-09-11 0 6.620 6.550 6.630 6.540 6.740 192,500 1,272,625 6.6110 6.286 6.220 6.296 6.210 6.400 202,718 6.2778 1.53%
2017-09-08 0 6.520 6.550 6.560 6.320 6.600 132,150 860,847 6.5142 6.191 6.220 6.229 6.001 6.267 139,165 6.1858 -1.21%
2017-09-07 0 6.600 6.570 6.650 6.560 6.800 260,300 1,730,099 6.6466 6.267 6.239 6.315 6.229 6.457 274,117 6.3115 0.92%
2017-09-06 0 6.540 6.530 6.590 6.500 6.660 258,000 1,691,160 6.5549 6.210 6.201 6.258 6.172 6.324 271,695 6.2245 -2.53%
2017-09-05 0 6.710 6.680 6.710 6.640 6.770 226,000 1,511,120 6.6864 6.372 6.343 6.372 6.305 6.429 237,996 6.3493 -1.32%
2017-09-04 0 6.800 6.720 6.800 6.710 6.890 144,000 973,900 6.7632 6.457 6.381 6.457 6.372 6.543 151,644 6.4223 -1.02%
2017-09-01 0 6.870 6.840 6.860 6.850 7.080 446,150 3,084,726 6.9141 6.524 6.495 6.514 6.505 6.723 469,832 6.5656 -2.41%
2017-08-31 0 7.040 7.000 7.040 6.950 7.040 168,450 1,176,936 6.9869 6.685 6.647 6.685 6.600 6.685 177,391 6.6347 0.00%
2017-08-30 0 7.040 7.040 7.090 6.990 7.100 224,000 1,579,200 7.0500 6.685 6.685 6.733 6.638 6.742 235,890 6.6946 -1.95%
2017-08-29 0 7.180 7.180 7.220 6.900 7.250 736,400 5,171,764 7.0230 6.818 6.818 6.856 6.552 6.885 775,489 6.6690 0.00%
2017-08-28 0 7.180 7.180 7.200 7.140 7.350 772,125 5,582,988 7.2307 6.818 6.818 6.837 6.780 6.980 813,110 6.8662 2.57%
2017-08-25 1 - - - - - 0 0 - 6.647 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 6.647 - - - - 0 - 0.00%
2017-08-22 0 7.000 7.000 7.030 6.940 7.180 240,075 1,693,816 7.0554 6.647 6.647 6.676 6.590 6.818 252,818 6.6997 1.01%
2017-08-21 0 6.930 6.930 6.970 6.900 7.110 460,000 3,227,840 7.0170 6.581 6.581 6.619 6.552 6.752 484,417 6.6633 -4.68%
2017-08-18 0 7.270 7.160 7.300 6.850 7.380 1,306,000 9,299,140 7.1203 6.904 6.799 6.932 6.505 7.008 1,375,323 6.7614 8.18%
2017-08-17 1 - - - - - 0 0 - 6.381 - - - - 0 - 0.00%
2017-08-16 0 6.720 6.700 6.720 6.650 6.800 218,000 1,467,700 6.7326 6.381 6.362 6.381 6.315 6.457 229,572 6.3932 -0.15%
2017-08-15 0 6.730 6.720 6.780 6.690 6.890 436,700 2,958,486 6.7746 6.391 6.381 6.438 6.353 6.543 459,880 6.4332 -1.03%
2017-08-14 0 6.800 6.790 6.800 6.780 6.960 678,000 4,662,440 6.8768 6.457 6.448 6.457 6.438 6.609 713,989 6.5301 -0.44%
2017-08-11 0 6.830 6.790 6.840 6.690 6.970 822,000 5,590,600 6.8012 6.486 6.448 6.495 6.353 6.619 865,632 6.4584 -4.34%
2017-08-10 0 7.140 7.100 7.140 6.900 7.310 768,050 5,447,994 7.0933 6.780 6.742 6.780 6.552 6.942 808,819 6.7357 -2.46%
2017-08-09 0 7.320 7.330 7.490 7.250 8.070 1,138,000 8,632,160 7.5854 6.951 6.961 7.112 6.885 7.663 1,198,406 7.2030 -3.68%
2017-08-08 0 7.600 7.640 7.650 7.130 7.650 1,510,000 11,139,680 7.3773 7.217 7.255 7.264 6.771 7.264 1,590,152 7.0054 6.74%
2017-08-07 0 7.120 7.120 7.160 6.940 7.230 462,000 3,295,880 7.1339 6.761 6.761 6.799 6.590 6.866 486,523 6.7744 1.14%
2017-08-04 0 7.040 7.040 7.060 6.800 7.090 494,000 3,440,740 6.9651 6.685 6.685 6.704 6.457 6.733 520,222 6.6140 1.29%
2017-08-03 0 6.950 6.950 6.970 6.690 7.030 812,000 5,579,580 6.8714 6.600 6.600 6.619 6.353 6.676 855,101 6.5251 1.46%
2017-08-02 0 6.850 6.820 6.850 6.280 6.870 1,424,000 9,346,540 6.5636 6.505 6.476 6.505 5.963 6.524 1,499,587 6.2327 3.32%
2017-08-01 0 6.630 6.610 6.630 6.500 6.940 1,812,050 12,084,481 6.6690 6.296 6.277 6.296 6.172 6.590 1,908,235 6.3328 -4.74%
2017-07-31 0 6.960 6.950 6.960 6.860 7.100 1,790,000 12,435,420 6.9472 6.609 6.600 6.609 6.514 6.742 1,885,014 6.5970 -2.66%
2017-07-28 0 7.150 7.140 7.190 7.100 7.280 402,000 2,892,480 7.1952 6.790 6.780 6.828 6.742 6.913 423,338 6.8325 -0.97%
2017-07-27 0 7.220 7.210 7.240 7.150 7.310 188,075 1,359,132 7.2265 6.856 6.847 6.875 6.790 6.942 198,058 6.8623 0.28%
2017-07-26 0 7.200 7.170 7.250 7.150 7.380 720,000 5,215,060 7.2431 6.837 6.809 6.885 6.790 7.008 758,218 6.8780 0.00%
2017-07-25 0 7.200 7.150 7.230 7.030 7.300 386,250 2,761,930 7.1506 6.837 6.790 6.866 6.676 6.932 406,752 6.7902 -0.96%
2017-07-24 0 7.270 7.250 7.270 7.200 7.450 816,001 5,959,967 7.3039 6.904 6.885 6.904 6.837 7.074 859,315 6.9357 0.28%
2017-07-21 0 7.250 7.200 7.250 6.950 8.500 5,962,225 45,818,864 7.6849 6.885 6.837 6.885 6.600 8.072 6,278,703 7.2975 -7.76%
2017-07-20 0 7.860 7.820 7.870 7.350 7.900 1,858,000 14,261,240 7.6756 7.464 7.426 7.473 6.980 7.502 1,956,624 7.2887 5.08%
2017-07-19 0 7.480 7.430 7.490 7.280 7.580 830,300 6,183,060 7.4468 7.103 7.055 7.112 6.913 7.198 874,373 7.0714 1.91%
2017-07-18 0 7.340 7.320 7.340 7.150 7.450 532,000 3,907,980 7.3458 6.970 6.951 6.970 6.790 7.074 560,239 6.9756 1.24%
2017-07-17 0 7.250 7.160 7.280 7.100 7.480 319,150 2,321,112 7.2728 6.885 6.799 6.913 6.742 7.103 336,091 6.9062 1.40%
2017-07-14 0 7.150 7.080 7.190 7.100 7.220 192,000 1,371,180 7.1416 6.790 6.723 6.828 6.742 6.856 202,191 6.7816 -0.56%
2017-07-13 0 7.190 7.190 7.230 7.000 7.250 370,000 2,651,700 7.1668 6.828 6.828 6.866 6.647 6.885 389,640 6.8055 0.14%
2017-07-12 0 7.180 7.120 7.180 7.050 7.260 376,000 2,680,140 7.1280 6.818 6.761 6.818 6.695 6.894 395,958 6.7687 -1.51%
2017-07-11 0 7.290 7.220 7.290 6.900 7.530 1,490,015 10,764,030 7.2241 6.923 6.856 6.923 6.552 7.150 1,569,106 6.8600 -1.49%
2017-07-10 0 7.400 7.340 7.360 7.190 7.980 34,470,350 195,809,396 5.6805 7.027 6.970 6.989 6.828 7.578 36,300,055 5.3942 17.46%
2017-07-07 0 6.300 6.370 6.400 6.210 6.730 1,152,000 7,480,580 6.4936 5.982 6.049 6.077 5.897 6.391 1,213,149 6.1663 0.16%
2017-07-06 0 6.290 6.240 6.300 6.100 6.410 1,328,025 8,321,212 6.2659 5.973 5.925 5.982 5.793 6.087 1,398,517 5.9500 2.78%
2017-07-05 0 6.120 6.080 6.130 6.000 6.410 1,330,300 8,254,577 6.2050 5.812 5.774 5.821 5.698 6.087 1,400,913 5.8923 -4.67%
2017-07-04 0 6.420 6.310 6.320 6.320 6.840 1,294,000 8,383,840 6.4790 6.096 5.992 6.001 6.001 6.495 1,362,686 6.1524 -3.46%
2017-07-03 0 6.650 6.600 6.680 6.580 6.880 196,200 1,314,770 6.7012 6.315 6.267 6.343 6.248 6.533 206,614 6.3634 0.30%
2017-06-30 0 6.630 6.630 6.790 6.630 6.910 264,000 1,781,020 6.7463 6.296 6.296 6.448 6.296 6.562 278,013 6.4062 -4.33%
2017-06-29 0 6.930 6.900 6.940 6.320 6.950 858,250 5,730,227 6.6766 6.581 6.552 6.590 6.001 6.600 903,806 6.3401 7.44%
2017-06-28 0 6.450 6.450 6.500 6.430 6.800 904,000 5,890,440 6.5160 6.125 6.125 6.172 6.106 6.457 951,985 6.1875 -6.66%
2017-06-27 0 6.910 6.830 6.920 6.650 7.100 384,057 2,603,676 6.7794 6.562 6.486 6.571 6.315 6.742 404,443 6.4377 -1.29%
2017-06-26 0 7.000 7.000 7.040 6.910 7.200 444,000 3,133,020 7.0564 6.647 6.647 6.685 6.562 6.837 467,568 6.7007 -3.05%
2017-06-23 0 7.220 7.150 7.230 7.080 7.340 308,000 2,223,940 7.2206 6.856 6.790 6.866 6.723 6.970 324,349 6.8566 0.28%
2017-06-22 0 7.200 7.120 7.230 7.060 7.440 560,000 4,053,440 7.2383 6.837 6.761 6.866 6.704 7.065 589,725 6.8734 -0.41%
2017-06-21 0 7.230 7.200 7.230 6.780 7.350 998,050 7,119,031 7.1329 6.866 6.837 6.866 6.438 6.980 1,051,027 6.7734 4.93%
2017-06-20 0 6.890 6.850 6.890 6.300 6.890 1,063,000 6,991,250 6.5769 6.543 6.505 6.543 5.982 6.543 1,119,425 6.2454 1.77%
2017-06-19 0 6.770 6.700 6.740 6.550 7.770 3,783,250 26,816,005 7.0881 6.429 6.362 6.400 6.220 7.378 3,984,067 6.7308 -8.76%
2017-06-16 0 7.420 7.380 7.400 6.800 7.450 2,218,100 16,011,644 7.2186 7.046 7.008 7.027 6.457 7.074 2,335,838 6.8548 7.69%
2017-06-15 0 6.890 6.830 6.890 6.430 6.990 1,884,000 12,804,600 6.7965 6.543 6.486 6.543 6.106 6.638 1,984,004 6.4539 4.39%
2017-06-14 0 6.600 6.520 6.600 6.440 6.650 580,700 3,807,668 6.5570 6.267 6.191 6.267 6.115 6.315 611,524 6.2265 1.85%
2017-06-13 0 6.480 6.450 6.500 6.300 6.550 566,250 3,643,790 6.4349 6.153 6.125 6.172 5.982 6.220 596,307 6.1106 0.15%
2017-06-12 0 6.470 6.400 6.440 6.160 6.600 1,182,000 7,590,320 6.4216 6.144 6.077 6.115 5.850 6.267 1,244,741 6.0979 4.69%
2017-06-09 0 6.180 6.150 6.240 6.000 6.290 536,000 3,302,580 6.1615 5.868 5.840 5.925 5.698 5.973 564,451 5.8510 0.49%
2017-06-08 0 6.150 6.090 6.150 6.050 6.310 468,100 2,875,343 6.1426 5.840 5.783 5.840 5.745 5.992 492,947 5.8330 0.49%
2017-06-07 0 6.120 6.100 6.130 5.470 6.280 2,322,000 13,756,500 5.9244 5.812 5.793 5.821 5.194 5.963 2,445,253 5.6258 7.94%
2017-06-06 0 5.670 5.640 5.680 5.550 6.230 2,222,000 12,808,060 5.7642 5.384 5.356 5.394 5.270 5.916 2,339,945 5.4737 -8.55%
2017-06-05 0 6.200 6.160 6.200 6.010 6.400 634,175 3,898,263 6.1470 5.887 5.850 5.887 5.707 6.077 667,837 5.8371 -3.13%
2017-06-02 0 6.400 6.400 6.440 6.320 6.880 2,578,000 16,878,360 6.5471 6.077 6.077 6.115 6.001 6.533 2,714,842 6.2171 -3.03%
2017-06-01 0 6.600 6.620 6.670 5.540 6.950 9,132,800 57,023,304 6.2438 6.267 6.286 6.334 5.261 6.600 9,617,574 5.9291 26.92%
2017-05-31 0 5.200 5.190 5.200 5.100 5.510 1,171,150 6,126,951 5.2316 4.938 4.928 4.938 4.843 5.232 1,233,315 4.9679 2.56%
2017-05-29 0 5.070 5.060 5.080 5.050 5.170 610,850 3,119,915 5.1075 4.814 4.805 4.824 4.795 4.909 643,274 4.8501 -1.93%
2017-05-26 0 5.170 5.160 5.180 5.150 5.200 1,271,350 6,573,563 5.1705 4.909 4.900 4.919 4.890 4.938 1,338,834 4.9099 0.19%
2017-05-25 0 5.160 5.150 5.160 5.040 5.170 524,200 2,703,937 5.1582 4.900 4.890 4.900 4.786 4.909 552,025 4.8982 -0.19%
2017-05-24 0 5.170 5.160 5.170 5.160 5.180 2,208,000 11,422,380 5.1732 4.909 4.900 4.909 4.900 4.919 2,325,202 4.9124 0.19%
2017-05-23 0 5.160 5.150 5.170 5.150 5.190 1,112,000 5,753,680 5.1742 4.900 4.890 4.909 4.890 4.928 1,171,026 4.9134 -0.39%
2017-05-22 0 5.180 5.180 5.190 5.170 5.190 608,700 3,153,104 5.1801 4.919 4.919 4.928 4.909 4.928 641,010 4.9190 0.00%
2017-05-19 0 5.180 5.170 5.180 5.160 5.180 606,575 3,140,121 5.1768 4.919 4.909 4.919 4.900 4.919 638,772 4.9159 0.00%
2017-05-18 0 5.180 5.170 5.180 5.160 5.180 326,000 1,684,900 5.1684 4.919 4.909 4.919 4.900 4.919 343,304 4.9079 0.19%
2017-05-17 0 5.170 5.170 5.180 5.170 5.180 432,075 2,236,143 5.1754 4.909 4.909 4.919 4.909 4.919 455,010 4.9145 0.00%
2017-05-16 0 5.170 5.170 5.180 5.160 5.180 2,134,000 11,033,060 5.1701 4.909 4.909 4.919 4.900 4.919 2,247,274 4.9095 -0.19%
2017-05-15 0 5.180 5.170 5.190 5.170 5.190 594,250 3,078,000 5.1796 4.919 4.909 4.928 4.909 4.928 625,793 4.9186 0.00%
2017-05-12 0 5.180 5.170 5.180 5.170 5.190 288,275 1,493,090 5.1794 4.919 4.909 4.919 4.909 4.928 303,577 4.9183 -0.19%
2017-05-11 0 5.190 5.180 5.190 5.180 5.190 226,250 1,172,942 5.1843 4.928 4.919 4.928 4.919 4.928 238,259 4.9230 0.19%
2017-05-10 0 5.180 5.170 5.180 5.170 5.220 452,150 2,349,689 5.1967 4.919 4.909 4.919 4.909 4.957 476,150 4.9348 -0.19%
2017-05-09 0 5.190 5.180 5.190 5.170 5.200 114,025 591,148 5.1844 4.928 4.919 4.928 4.909 4.938 120,078 4.9231 0.00%
2017-05-08 0 5.190 5.190 5.200 5.190 5.230 362,000 1,883,080 5.2019 4.928 4.928 4.938 4.928 4.966 381,215 4.9397 -0.38%
2017-05-05 0 5.210 5.200 5.220 5.170 5.290 374,000 1,953,120 5.2222 4.947 4.938 4.957 4.909 5.023 393,852 4.9590 0.58%
2017-05-04 0 5.180 5.180 5.190 5.180 5.230 326,125 1,699,403 5.2109 4.919 4.919 4.928 4.919 4.966 343,436 4.9482 -0.77%
2017-05-02 0 5.220 5.210 5.220 5.200 5.340 1,322,200 6,942,096 5.2504 4.957 4.947 4.957 4.938 5.071 1,392,383 4.9858 0.58%
2017-04-28 0 5.190 5.180 5.190 5.180 5.200 194,000 1,006,000 5.1856 4.928 4.919 4.928 4.919 4.938 204,298 4.9242 0.00%
2017-04-27 0 5.190 5.180 5.190 5.180 5.190 454,000 2,352,620 5.1820 4.928 4.919 4.928 4.919 4.928 478,099 4.9208 0.19%
2017-04-26 0 5.180 5.170 5.180 5.170 5.190 138,000 713,840 5.1728 4.919 4.909 4.919 4.909 4.928 145,325 4.9120 0.00%
2017-04-25 0 5.180 5.170 5.180 5.170 5.200 420,175 2,177,178 5.1816 4.919 4.909 4.919 4.909 4.938 442,478 4.9204 0.19%
2017-04-24 0 5.170 5.160 5.170 5.150 5.170 842,150 4,346,745 5.1615 4.909 4.900 4.909 4.890 4.909 886,852 4.9013 0.39%
2017-04-21 0 5.150 5.150 5.160 5.150 5.170 1,744,450 8,995,135 5.1564 4.890 4.890 4.900 4.890 4.909 1,837,046 4.8965 0.00%
2017-04-20 0 5.150 5.150 5.160 5.150 5.210 9,386,100 48,391,996 5.1557 4.890 4.890 4.900 4.890 4.947 9,884,319 4.8958 4.04%
2017-04-19 1 - - - - - 0 0 - 4.700 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 4.700 - - - - 0 - 0.00%
2017-04-13 1 4.950 4.880 4.960 4.740 4.950 160,000 781,020 4.8814 4.700 4.634 4.710 4.501 4.700 168,493 4.6353 4.43%
2017-04-12 0 4.740 4.740 4.810 4.510 4.760 252,000 1,175,220 4.6636 4.501 4.501 4.568 4.283 4.520 265,376 4.4285 -0.42%
2017-04-11 0 4.760 4.700 4.760 4.700 4.800 52,000 248,100 4.7712 4.520 4.463 4.520 4.463 4.558 54,760 4.5307 -1.86%
2017-04-10 0 4.850 4.840 4.850 4.850 4.980 134,840 656,845 4.8713 4.606 4.596 4.606 4.606 4.729 141,997 4.6258 -0.21%
2017-04-07 0 4.860 4.830 4.890 4.770 4.860 148,000 714,100 4.8250 4.615 4.587 4.644 4.530 4.615 155,856 4.5818 0.62%
2017-04-06 0 4.830 4.830 4.870 4.810 5.010 304,550 1,495,912 4.9119 4.587 4.587 4.625 4.568 4.757 320,716 4.6643 -1.23%
2017-04-05 0 4.890 4.860 4.900 4.820 5.060 692,200 3,417,023 4.9365 4.644 4.615 4.653 4.577 4.805 728,942 4.6876 0.82%
2017-04-03 0 4.850 4.830 4.870 4.730 4.900 626,200 3,000,002 4.7908 4.606 4.587 4.625 4.492 4.653 659,439 4.5493 3.63%
2017-03-31 0 4.680 4.580 4.680 4.660 4.700 126,000 589,880 4.6816 4.444 4.349 4.444 4.425 4.463 132,688 4.4456 -0.43%
2017-03-30 0 4.700 4.680 4.700 4.700 4.770 326,000 1,537,640 4.7167 4.463 4.444 4.463 4.463 4.530 343,304 4.4789 -0.42%
2017-03-29 0 4.720 4.660 4.720 4.620 4.770 294,000 1,384,860 4.7104 4.482 4.425 4.482 4.387 4.530 309,606 4.4730 -1.05%
2017-03-28 0 4.770 4.750 4.800 4.470 4.810 928,525 4,372,196 4.7088 4.530 4.511 4.558 4.245 4.568 977,812 4.4714 6.71%
2017-03-27 0 4.470 4.470 4.500 4.300 4.500 362,750 1,596,360 4.4007 4.245 4.245 4.273 4.083 4.273 382,005 4.1789 3.23%
2017-03-24 0 4.330 4.310 4.340 4.180 4.330 507,450 2,154,277 4.2453 4.112 4.093 4.121 3.969 4.112 534,386 4.0313 4.09%
2017-03-23 0 4.160 4.160 4.240 4.160 4.180 20,000 83,400 4.1700 3.950 3.950 4.026 3.950 3.969 21,062 3.9598 1.96%
2017-03-22 0 4.080 4.080 4.100 4.080 4.240 396,075 1,651,423 4.1695 3.874 3.874 3.893 3.874 4.026 417,099 3.9593 -0.24%
2017-03-21 0 4.090 4.050 4.100 4.050 4.250 568,312 2,378,098 4.1845 3.884 3.846 3.893 3.846 4.036 598,478 3.9736 -3.08%
2017-03-20 0 4.220 4.200 4.250 4.200 4.280 24,500 103,555 4.2267 4.007 3.988 4.036 3.988 4.064 25,800 4.0137 -0.71%
2017-03-17 0 4.250 4.200 4.250 4.200 4.300 336,250 1,427,906 4.2466 4.036 3.988 4.036 3.988 4.083 354,098 4.0325 -1.16%
2017-03-16 0 4.300 4.300 4.330 4.250 4.380 416,100 1,784,663 4.2890 4.083 4.083 4.112 4.036 4.159 438,187 4.0728 1.18%
2017-03-15 0 4.250 4.210 4.250 4.040 4.380 740,000 3,129,520 4.2291 4.036 3.998 4.036 3.836 4.159 779,280 4.0159 7.59%
2017-03-14 0 3.950 3.920 3.970 3.920 4.000 200,000 790,280 3.9514 3.751 3.722 3.770 3.722 3.798 210,616 3.7522 -0.50%
2017-03-13 0 3.970 3.940 3.990 3.950 4.020 178,375 711,870 3.9909 3.770 3.741 3.789 3.751 3.817 187,843 3.7897 -0.50%
2017-03-10 0 3.990 3.890 3.990 3.740 4.000 208,025 811,176 3.8994 3.789 3.694 3.789 3.551 3.798 219,067 3.7029 1.27%
2017-03-09 0 3.940 3.880 3.950 3.840 4.020 234,100 914,546 3.9066 3.741 3.684 3.751 3.646 3.817 246,526 3.7097 -1.99%
2017-03-08 0 4.020 3.980 4.050 - - 0 0 - 3.817 3.779 3.846 - - 0 - 0.00%
2017-03-07 0 4.020 3.980 4.040 4.000 4.020 82,000 328,800 4.0098 3.817 3.779 3.836 3.798 3.817 86,353 3.8076 0.50%
2017-03-06 0 4.000 4.000 4.040 3.990 4.110 170,050 685,397 4.0306 3.798 3.798 3.836 3.789 3.903 179,076 3.8274 -3.85%
2017-03-03 0 4.160 4.040 4.180 4.040 4.160 232,000 952,220 4.1044 3.950 3.836 3.969 3.836 3.950 244,315 3.8975 -0.72%
2017-03-02 0 4.190 4.180 4.230 4.100 4.250 235,800 981,569 4.1627 3.979 3.969 4.017 3.893 4.036 248,316 3.9529 -3.68%
2017-03-01 0 4.350 4.240 4.350 4.320 4.360 22,000 95,580 4.3445 4.131 4.026 4.131 4.102 4.140 23,168 4.1256 2.84%
2017-02-28 0 4.230 4.230 4.320 4.230 4.400 558,075 2,424,481 4.3444 4.017 4.017 4.102 4.017 4.178 587,698 4.1254 -5.79%
2017-02-27 0 4.490 4.430 4.490 4.400 4.520 378,000 1,674,040 4.4287 4.264 4.207 4.264 4.178 4.292 398,064 4.2054 0.22%
2017-02-24 0 4.480 4.410 4.480 4.430 4.650 204,000 926,900 4.5436 4.254 4.188 4.254 4.207 4.416 214,828 4.3146 -2.40%
2017-02-23 0 4.590 4.550 4.590 4.390 4.600 689,225 3,119,758 4.5265 4.359 4.321 4.359 4.169 4.368 725,809 4.2983 3.15%
2017-02-22 0 4.450 4.400 4.450 4.270 4.500 732,825 3,217,837 4.3910 4.226 4.178 4.226 4.055 4.273 771,724 4.1697 3.73%
2017-02-21 0 4.290 4.250 4.290 4.060 4.420 554,750 2,378,708 4.2879 4.074 4.036 4.074 3.855 4.197 584,196 4.0718 -2.05%
2017-02-20 0 4.380 4.240 4.380 4.100 4.380 472,550 1,975,477 4.1805 4.159 4.026 4.159 3.893 4.159 497,633 3.9697 7.09%
2017-02-17 0 4.090 4.000 4.090 3.800 4.100 1,422,550 5,527,199 3.8854 3.884 3.798 3.884 3.608 3.893 1,498,060 3.6896 7.63%
2017-02-16 0 3.800 3.800 3.840 3.750 3.890 478,000 1,838,100 3.8454 3.608 3.608 3.646 3.561 3.694 503,372 3.6516 -1.30%
2017-02-15 0 3.850 3.850 3.880 3.660 3.950 2,486,750 9,436,921 3.7949 3.656 3.656 3.684 3.476 3.751 2,618,748 3.6036 3.49%
2017-02-14 0 3.720 3.720 3.850 3.490 3.900 1,524,000 5,644,540 3.7038 3.532 3.532 3.656 3.314 3.703 1,604,895 3.5171 1.64%
2017-02-13 0 3.660 3.520 3.780 3.550 3.950 442,150 1,648,899 3.7293 3.476 3.343 3.589 3.371 3.751 465,620 3.5413 -1.35%
2017-02-10 0 3.710 3.710 3.770 3.600 3.850 712,000 2,648,180 3.7194 3.523 3.523 3.580 3.419 3.656 749,793 3.5319 -2.88%
2017-02-09 0 3.820 3.810 3.820 3.800 4.040 308,000 1,198,040 3.8897 3.627 3.618 3.627 3.608 3.836 324,349 3.6937 -2.55%
2017-02-08 0 3.920 3.920 3.990 3.880 4.050 527,325 2,091,749 3.9667 3.722 3.722 3.789 3.684 3.846 555,316 3.7668 -0.76%
2017-02-07 0 3.950 3.860 3.950 3.790 3.950 408,000 1,594,960 3.9092 3.751 3.665 3.751 3.599 3.751 429,657 3.7122 3.13%
2017-02-06 0 3.830 3.800 3.830 3.750 3.850 200,000 761,900 3.8095 3.637 3.608 3.637 3.561 3.656 210,616 3.6175 2.68%
2017-02-03 0 3.730 3.730 3.780 3.640 3.880 527,852 1,980,478 3.7520 3.542 3.542 3.589 3.457 3.684 555,871 3.5628 0.54%
2017-02-02 0 3.710 3.700 3.800 3.500 3.800 724,000 2,676,240 3.6965 3.523 3.514 3.608 3.324 3.608 762,430 3.5101 3.06%
2017-02-01 0 3.600 3.460 3.600 3.460 3.600 380,000 1,352,000 3.5579 3.419 3.286 3.419 3.286 3.419 400,171 3.3786 6.51%
2017-01-27 0 3.380 3.300 3.500 3.380 3.530 116,000 405,860 3.4988 3.210 3.134 3.324 3.210 3.352 122,157 3.3224 -2.87%
2017-01-26 0 3.480 3.380 3.480 3.210 3.500 436,025 1,485,505 3.4069 3.305 3.210 3.305 3.048 3.324 459,169 3.2352 3.57%
2017-01-25 0 3.360 3.360 3.400 3.360 3.430 204,000 693,920 3.4016 3.191 3.191 3.229 3.191 3.257 214,828 3.2301 -0.59%
2017-01-24 0 3.380 3.290 3.380 3.280 3.400 132,000 448,300 3.3962 3.210 3.124 3.210 3.115 3.229 139,007 3.2250 2.74%
2017-01-23 0 3.290 3.290 3.310 3.200 3.390 770,050 2,552,820 3.3151 3.124 3.124 3.143 3.039 3.219 810,925 3.1480 6.13%
2017-01-20 0 3.100 3.040 3.100 3.000 3.150 540,000 1,657,340 3.0691 2.944 2.887 2.944 2.849 2.991 568,663 2.9144 1.31%
2017-01-19 0 3.060 2.980 3.090 2.980 3.100 500,150 1,512,222 3.0235 2.906 2.830 2.934 2.830 2.944 526,698 2.8711 -0.33%
2017-01-18 0 3.070 3.020 3.070 2.960 3.100 518,000 1,565,440 3.0221 2.915 2.868 2.915 2.811 2.944 545,496 2.8698 6.23%
2017-01-17 0 2.890 2.890 2.900 2.890 3.000 166,387 485,032 2.9151 2.744 2.744 2.754 2.744 2.849 175,219 2.7681 -1.37%
2017-01-16 0 2.930 2.900 2.960 2.890 2.980 124,050 365,042 2.9427 2.782 2.754 2.811 2.744 2.830 130,635 2.7944 3.17%
2017-01-13 0 2.840 2.830 2.840 2.800 2.980 126,025 359,726 2.8544 2.697 2.687 2.697 2.659 2.830 132,714 2.7105 -4.38%
2017-01-12 0 2.970 2.860 3.080 - - 0 0 - 2.820 2.716 2.925 - - 0 - 0.00%
2017-01-11 0 2.970 2.960 3.030 2.960 3.030 36,000 107,680 2.9911 2.820 2.811 2.877 2.811 2.877 37,911 2.8403 -3.26%
2017-01-10 0 3.070 2.970 3.070 2.970 3.080 14,000 42,020 3.0014 2.915 2.820 2.915 2.820 2.925 14,743 2.8501 2.33%
2017-01-09 0 3.000 3.000 3.090 2.970 3.090 110,000 328,760 2.9887 2.849 2.849 2.934 2.820 2.934 115,839 2.8381 -3.23%
2017-01-06 0 3.100 3.000 3.140 2.960 3.180 54,000 166,820 3.0893 2.944 2.849 2.982 2.811 3.020 56,866 2.9335 0.00%
2017-01-05 0 3.100 2.880 3.100 3.100 3.100 10,000 31,000 3.1000 2.944 2.735 2.944 2.944 2.944 10,531 2.9437 1.97%
2017-01-04 0 3.040 2.880 3.040 3.000 3.150 54,000 167,140 3.0952 2.887 2.735 2.887 2.849 2.991 56,866 2.9392 -2.88%
2017-01-03 0 3.130 2.980 3.130 3.000 3.130 16,000 49,640 3.1025 2.972 2.830 2.972 2.849 2.972 16,849 2.9461 4.33%
2016-12-30 0 3.000 2.970 3.000 2.950 3.130 426,125 1,289,610 3.0264 2.849 2.820 2.849 2.801 2.972 448,744 2.8738 -7.12%
2016-12-29 0 3.230 3.130 3.230 3.100 3.330 472,000 1,496,080 3.1697 3.067 2.972 3.067 2.944 3.162 497,054 3.0099 -4.44%
2016-12-28 0 3.380 3.550 3.570 3.290 3.600 162,000 562,660 3.4732 3.210 3.371 3.390 3.124 3.419 170,599 3.2981 -3.43%
2016-12-23 0 3.500 3.400 3.500 3.320 3.520 148,000 510,180 3.4472 3.324 3.229 3.324 3.153 3.343 155,856 3.2734 -2.51%
2016-12-22 0 3.590 3.480 3.590 3.500 3.590 14,000 49,840 3.5600 3.409 3.305 3.409 3.324 3.409 14,743 3.3806 -0.28%
2016-12-21 0 3.600 3.550 3.600 3.230 3.600 264,000 924,940 3.5036 3.419 3.371 3.419 3.067 3.419 278,013 3.3270 7.78%
2016-12-20 0 3.340 3.240 3.340 3.110 3.340 580,002 1,892,846 3.2635 3.172 3.077 3.172 2.953 3.172 610,789 3.0990 -1.76%
2016-12-19 0 3.400 3.230 3.400 - - 1,075 3,418 3.1795 3.229 3.067 3.229 - - 1,132 3.0193 -0.58%
2016-12-16 0 3.420 3.400 3.420 3.200 3.460 364,000 1,210,140 3.3246 3.248 3.229 3.248 3.039 3.286 383,321 3.1570 -0.29%
2016-12-15 0 3.430 3.330 3.420 2.800 3.480 2,146,150 6,988,169 3.2561 3.257 3.162 3.248 2.659 3.305 2,260,069 3.0920 22.50%
2016-12-14 0 2.800 2.750 2.800 2.800 2.910 98,000 278,600 2.8429 2.659 2.611 2.659 2.659 2.763 103,202 2.6996 -3.78%
2016-12-13 0 2.910 2.850 2.910 2.850 2.940 68,000 197,840 2.9094 2.763 2.706 2.763 2.706 2.792 71,609 2.7628 -1.02%
2016-12-12 0 2.940 2.880 2.940 2.790 2.980 64,225 189,536 2.9511 2.792 2.735 2.792 2.649 2.830 67,634 2.8024 3.16%
2016-12-09 0 2.850 2.860 2.880 2.800 2.940 132,000 377,300 2.8583 2.706 2.716 2.735 2.659 2.792 139,007 2.7143 -1.72%
2016-12-08 0 2.900 2.810 2.900 2.710 2.930 574,050 1,635,897 2.8497 2.754 2.668 2.754 2.573 2.782 604,521 2.7061 4.32%
2016-12-07 0 2.780 2.710 2.780 2.620 3.000 1,286,000 3,602,220 2.8011 2.640 2.573 2.640 2.488 2.849 1,354,262 2.6599 -5.44%
2016-12-06 0 2.940 2.930 2.980 2.920 3.250 326,050 982,733 3.0141 2.792 2.782 2.830 2.773 3.086 343,357 2.8621 -9.54%
2016-12-05 0 3.250 3.200 3.250 3.060 3.460 1,398,030 4,485,576 3.2085 3.086 3.039 3.086 2.906 3.286 1,472,238 3.0468 -7.67%
2016-12-02 0 3.520 3.440 3.520 3.260 3.570 269,600 922,750 3.4227 3.343 3.267 3.343 3.096 3.390 283,911 3.2501 3.53%
2016-12-01 0 3.400 3.410 3.420 3.280 3.500 332,000 1,132,480 3.4111 3.229 3.238 3.248 3.115 3.324 349,623 3.2391 -2.86%
2016-11-30 0 3.500 3.420 3.540 3.050 3.510 850,000 2,844,720 3.3467 3.324 3.248 3.362 2.896 3.333 895,118 3.1780 -3.85%
2016-11-29 0 3.640 3.580 3.640 3.200 3.920 4,209,675 15,279,485 3.6296 3.457 3.400 3.457 3.039 3.722 4,433,127 3.4467 15.56%
2016-11-28 0 3.150 2.880 3.150 3.150 3.200 434,300 1,380,388 3.1784 2.991 2.735 2.991 2.991 3.039 457,353 3.0182 0.00%
2016-11-25 0 3.150 3.050 3.150 2.900 3.190 240,150 730,894 3.0435 2.991 2.896 2.991 2.754 3.029 252,897 2.8901 0.32%
2016-11-24 0 3.140 3.150 3.180 2.920 3.300 1,404,075 4,443,490 3.1647 2.982 2.991 3.020 2.773 3.134 1,478,604 3.0052 9.79%
2016-11-23 0 2.860 2.800 2.900 2.860 2.860 10,050 28,733 2.8590 2.716 2.659 2.754 2.716 2.716 10,583 2.7149 0.35%
2016-11-22 0 2.850 2.840 2.900 2.820 2.900 240,000 687,360 2.8640 2.706 2.697 2.754 2.678 2.754 252,739 2.7196 -1.04%
2016-11-21 0 2.880 2.850 2.900 2.750 2.900 350,100 1,000,252 2.8570 2.735 2.706 2.754 2.611 2.754 368,683 2.7130 -0.69%
2016-11-18 0 2.900 2.850 2.990 2.750 2.950 326,250 934,161 2.8633 2.754 2.706 2.839 2.611 2.801 343,568 2.7190 -3.33%
2016-11-17 0 3.000 2.900 3.050 2.700 3.500 2,365,546 7,446,579 3.1479 2.849 2.754 2.896 2.564 3.324 2,491,110 2.9893 11.11%
2016-11-16 0 2.700 2.700 2.720 2.430 2.750 1,006,875 2,673,167 2.6549 2.564 2.564 2.583 2.308 2.611 1,060,320 2.5211 11.11%
2016-11-15 0 2.430 2.430 2.500 2.120 2.550 1,430,600 3,455,484 2.4154 2.308 2.308 2.374 2.013 2.421 1,506,537 2.2937 19.12%
2016-11-14 0 2.040 2.030 2.090 1.980 2.250 551,000 1,158,090 2.1018 1.937 1.928 1.985 1.880 2.137 580,247 1.9959 7.37%
2016-11-11 0 1.900 1.900 1.910 1.900 1.920 188,050 357,933 1.9034 1.804 1.804 1.814 1.804 1.823 198,032 1.8075 0.00%
2016-11-10 0 1.900 1.890 1.900 1.880 1.980 64,000 123,600 1.9313 1.804 1.795 1.804 1.785 1.880 67,397 1.8339 1.06%
2016-11-09 0 1.880 1.880 1.960 1.830 1.830 8,000 14,640 1.8300 1.785 1.785 1.861 1.738 1.738 8,425 1.7378 -4.08%
2016-11-08 0 1.960 1.910 2.000 1.930 1.980 214,000 418,480 1.9555 1.861 1.814 1.899 1.833 1.880 225,359 1.8569 3.70%
2016-11-07 0 1.890 1.780 1.960 1.890 1.890 20,000 37,800 1.8900 1.795 1.690 1.861 1.795 1.795 21,062 1.7947 0.53%
2016-11-04 0 1.880 1.800 1.950 - - 0 0 - 1.785 1.709 1.852 - - 0 - 0.00%
2016-11-03 0 1.880 1.830 1.880 1.820 1.880 616,000 1,122,340 1.8220 1.785 1.738 1.785 1.728 1.785 648,698 1.7301 3.30%
2016-11-02 0 1.820 1.820 1.850 1.820 1.850 78,000 144,060 1.8469 1.728 1.728 1.757 1.728 1.757 82,140 1.7538 -1.62%
2016-11-01 0 1.850 1.850 1.880 1.810 1.880 184,000 338,580 1.8401 1.757 1.757 1.785 1.719 1.785 193,767 1.7474 -1.60%
2016-10-31 0 1.880 1.850 1.880 1.880 1.880 32,000 60,160 1.8800 1.785 1.757 1.785 1.785 1.785 33,699 1.7852 0.53%
2016-10-28 0 1.870 1.850 1.870 - - 21,000 39,330 1.8729 1.776 1.757 1.776 - - 22,115 1.7785 -1.58%
2016-10-27 0 1.900 1.800 1.900 1.890 1.910 136,000 258,360 1.8997 1.804 1.709 1.804 1.795 1.814 143,219 1.8040 0.00%
2016-10-26 0 1.900 1.820 1.900 1.800 1.900 128,000 233,180 1.8217 1.804 1.728 1.804 1.709 1.804 134,794 1.7299 -0.52%
2016-10-25 0 1.910 1.850 1.910 1.850 1.960 30,150 57,811 1.9174 1.814 1.757 1.814 1.757 1.861 31,750 1.8208 3.24%
2016-10-24 0 1.850 1.840 1.860 1.830 1.870 486,000 900,800 1.8535 1.757 1.747 1.766 1.738 1.776 511,797 1.7601 0.00%
2016-10-20 0 1.850 1.820 1.870 1.850 1.880 186,000 348,000 1.8710 1.757 1.728 1.776 1.757 1.785 195,873 1.7767 -2.12%
2016-10-19 0 1.890 1.820 1.900 - - 0 0 - 1.795 1.728 1.804 - - 0 - 0.00%
2016-10-18 0 1.890 1.850 1.890 - - 0 0 - 1.795 1.757 1.795 - - 0 - 0.00%
2016-10-17 0 1.890 1.820 1.890 1.880 1.890 120,600 227,833 1.8892 1.795 1.728 1.795 1.785 1.795 127,002 1.7939 0.00%
2016-10-14 0 1.890 1.820 1.890 - - 0 0 - 1.795 1.728 1.795 - - 0 - 0.00%
2016-10-13 0 1.890 1.820 1.890 1.880 1.890 30,000 56,620 1.8873 1.795 1.728 1.795 1.785 1.795 31,592 1.7922 0.00%
2016-10-12 0 1.890 1.810 1.890 - - 0 0 - 1.795 1.719 1.795 - - 0 - -0.53%
2016-10-11 0 1.900 1.820 1.900 - - 1,000 1,750 1.7500 1.804 1.728 1.804 - - 1,053 1.6618 0.00%
2016-10-07 0 1.900 1.810 1.900 - - 0 0 - 1.804 1.719 1.804 - - 0 - 0.00%
2016-10-06 0 1.900 1.810 1.900 - - 0 0 - 1.804 1.719 1.804 - - 0 - 0.00%
2016-10-05 0 1.900 1.810 1.920 - - 825 1,460 1.7697 1.804 1.719 1.823 - - 869 1.6805 0.00%
2016-10-04 0 1.900 1.820 1.940 - - 275 492 1.7891 1.804 1.728 1.842 - - 290 1.6989 0.00%
2016-10-03 0 1.900 1.880 1.920 1.900 1.900 106,000 201,400 1.9000 1.804 1.785 1.823 1.804 1.804 111,627 1.8042 1.06%
2016-09-30 0 1.880 1.820 1.930 - - 0 0 - 1.785 1.728 1.833 - - 0 - 0.00%
2016-09-29 0 1.880 1.880 1.930 1.780 1.860 10,000 18,280 1.8280 1.785 1.785 1.833 1.690 1.766 10,531 1.7359 0.00%
2016-09-28 0 1.880 1.860 1.910 1.850 1.920 244,000 458,340 1.8784 1.785 1.766 1.814 1.757 1.823 256,952 1.7838 3.30%
2016-09-27 0 1.820 1.760 1.870 - - 0 0 - 1.728 1.671 1.776 - - 0 - 0.00%
2016-09-26 0 1.820 1.750 1.860 1.820 1.820 12,750 23,414 1.8364 1.728 1.662 1.766 1.728 1.728 13,427 1.7438 0.00%
2016-09-23 0 1.820 1.820 1.880 1.800 1.800 3,150 5,579 1.7711 1.728 1.728 1.785 1.709 1.709 3,317 1.6818 0.00%
2016-09-22 0 1.820 1.820 1.850 1.810 1.850 234,000 425,660 1.8191 1.728 1.728 1.757 1.719 1.757 246,421 1.7274 -4.21%
2016-09-21 0 1.900 1.820 1.900 - - 0 0 - 1.804 1.728 1.804 - - 0 - -1.04%
2016-09-20 0 1.920 1.820 1.920 1.920 1.920 41,100 78,756 1.9162 1.823 1.728 1.823 1.823 1.823 43,282 1.8196 0.52%
2016-09-19 0 1.910 1.790 1.950 - - 0 0 - 1.814 1.700 1.852 - - 0 - 0.00%
2016-09-15 0 1.910 1.750 1.930 1.910 1.910 400,300 764,483 1.9098 1.814 1.662 1.833 1.814 1.814 421,548 1.8135 0.00%
2016-09-14 0 1.910 1.750 1.930 1.910 1.910 6,050 11,548 1.9088 1.814 1.662 1.833 1.814 1.814 6,371 1.8125 -1.55%
2016-09-13 0 1.940 1.810 1.970 - - 0 0 - 1.842 1.719 1.871 - - 0 - 0.00%
2016-09-12 0 1.940 1.810 1.980 - - 0 0 - 1.842 1.719 1.880 - - 0 - 0.00%
2016-09-09 0 1.940 1.810 1.940 - - 225 402 1.7867 1.842 1.719 1.842 - - 237 1.6966 0.00%
2016-09-08 0 1.940 1.820 1.970 1.940 1.980 18,250 35,445 1.9422 1.842 1.728 1.871 1.842 1.880 19,219 1.8443 -0.51%
2016-09-07 0 1.950 1.770 1.970 - - 200 346 1.7300 1.852 1.681 1.871 - - 211 1.6428 0.00%
2016-09-06 0 1.950 1.780 1.950 1.960 1.960 2,000 3,920 1.9600 1.852 1.690 1.852 1.861 1.861 2,106 1.8612 2.09%
2016-09-05 0 1.910 1.760 1.910 - - 0 0 - 1.814 1.671 1.814 - - 0 - 0.00%
2016-09-02 0 1.910 1.780 1.910 - - 0 0 - 1.814 1.690 1.814 - - 0 - -0.52%
2016-09-01 0 1.920 1.770 1.920 - - 5 9 1.8000 1.823 1.681 1.823 - - 5 1.7093 0.00%
2016-08-31 0 1.920 1.780 1.920 1.900 1.920 48,000 91,240 1.9008 1.823 1.690 1.823 1.804 1.823 50,548 1.8050 6.08%
2016-08-30 0 1.810 1.810 1.900 - - 0 0 - 1.719 1.719 1.804 - - 0 - 0.00%
2016-08-29 0 1.810 1.810 1.900 1.800 1.900 14,100 26,376 1.8706 1.719 1.719 1.804 1.709 1.804 14,848 1.7763 -4.74%
2016-08-26 0 1.900 1.900 1.980 1.900 1.910 20,000 38,020 1.9010 1.804 1.804 1.880 1.804 1.814 21,062 1.8052 -2.06%
2016-08-25 0 1.940 1.910 1.980 1.940 1.940 38,000 73,520 1.9347 1.842 1.814 1.880 1.842 1.842 40,017 1.8372 0.52%
2016-08-24 0 1.930 1.910 1.980 - - 0 0 - 1.833 1.814 1.880 - - 0 - 0.00%
2016-08-23 0 1.930 1.930 2.010 - - 0 0 - 1.833 1.833 1.909 - - 0 - 0.00%
2016-08-22 0 1.930 1.910 2.010 1.930 2.030 34,100 67,809 1.9885 1.833 1.814 1.909 1.833 1.928 35,910 1.8883 1.05%
2016-08-19 0 1.910 1.910 1.940 1.910 1.910 2,100 4,007 1.9081 1.814 1.814 1.842 1.814 1.814 2,211 1.8119 -1.55%
2016-08-18 0 1.940 1.910 1.940 1.940 1.960 20,075 39,140 1.9497 1.842 1.814 1.842 1.842 1.861 21,141 1.8514 0.52%
2016-08-17 0 1.930 1.930 1.960 1.930 2.080 286,000 567,900 1.9857 1.833 1.833 1.861 1.833 1.975 301,181 1.8856 1.58%
2016-08-16 0 1.900 1.860 1.900 1.870 1.940 290,000 553,300 1.9079 1.804 1.766 1.804 1.776 1.842 305,393 1.8118 2.70%
2016-08-15 0 1.850 1.800 1.850 1.850 1.870 42,000 77,860 1.8538 1.757 1.709 1.757 1.757 1.776 44,229 1.7604 4.52%
2016-08-12 0 1.770 1.580 1.880 - - 0 0 - 1.681 1.500 1.785 - - 0 - 0.00%
2016-08-11 0 1.770 1.770 1.880 - - 0 0 - 1.681 1.681 1.785 - - 0 - 0.57%
2016-08-10 0 1.760 1.760 1.880 1.750 1.790 30,600 54,328 1.7754 1.671 1.671 1.785 1.662 1.700 32,224 1.6859 -1.68%
2016-08-09 0 1.790 1.670 1.880 - - 0 0 - 1.700 1.586 1.785 - - 0 - 0.00%
2016-08-08 0 1.790 1.660 1.850 - - 50,000 92,000 1.8400 1.700 1.576 1.757 - - 52,654 1.7473 0.00%
2016-08-05 0 1.790 1.600 1.850 - - 0 0 - 1.700 1.519 1.757 - - 0 - 0.00%
2016-08-04 0 1.790 1.660 1.870 - - 0 0 - 1.700 1.576 1.776 - - 0 - 0.00%
2016-08-03 0 1.790 1.650 1.880 1.790 1.790 100,000 179,000 1.7900 1.700 1.567 1.785 1.700 1.700 105,308 1.6998 0.00%
2016-08-01 0 1.790 1.780 1.880 1.790 1.790 100,050 179,087 1.7900 1.700 1.690 1.785 1.700 1.700 105,361 1.6998 0.56%
2016-07-29 0 1.780 1.780 1.880 1.780 1.880 405,000 760,880 1.8787 1.690 1.690 1.785 1.690 1.785 426,498 1.7840 -5.32%
2016-07-28 0 1.880 1.700 1.920 - - 50 83 1.6600 1.785 1.614 1.823 - - 53 1.5763 0.00%
2016-07-27 0 1.880 1.760 1.890 1.770 1.890 12,125 21,917 1.8076 1.785 1.671 1.795 1.681 1.795 12,769 1.7165 6.82%
2016-07-26 0 1.760 1.760 1.860 1.750 1.830 393,860 718,857 1.8252 1.671 1.671 1.766 1.662 1.738 414,766 1.7332 -4.86%
2016-07-25 0 1.850 1.760 1.870 1.850 1.850 32,000 59,200 1.8500 1.757 1.671 1.776 1.757 1.757 33,699 1.7568 -1.60%
2016-07-22 0 1.880 1.790 1.920 - - 0 0 - 1.785 1.700 1.823 - - 0 - 0.00%
2016-07-21 0 1.880 1.840 1.900 1.880 1.880 303,000 569,528 1.8796 1.785 1.747 1.804 1.785 1.785 319,083 1.7849 -1.05%
2016-07-20 0 1.900 1.850 1.900 1.850 1.900 426,000 788,380 1.8507 1.804 1.757 1.804 1.757 1.804 448,612 1.7574 -1.04%
2016-07-19 0 1.920 1.770 1.950 - - 0 0 - 1.823 1.681 1.852 - - 0 - 0.00%
2016-07-18 0 1.920 1.880 1.920 - - 500,500 957,920 1.9139 1.823 1.785 1.823 - - 527,067 1.8175 0.00%
2016-07-15 0 1.920 1.810 1.920 1.920 1.920 4,000 7,680 1.9200 1.823 1.719 1.823 1.823 1.823 4,212 1.8232 0.00%
2016-07-14 0 1.920 1.810 1.920 - - 300,002 576,003 1.9200 1.823 1.719 1.823 - - 315,926 1.8232 -1.03%
2016-07-13 0 1.940 1.770 1.940 1.940 1.940 2,450 4,663 1.9033 1.842 1.681 1.842 1.842 1.842 2,580 1.8073 6.59%
2016-07-12 0 1.820 1.820 1.920 1.800 1.930 204,200 389,808 1.9090 1.728 1.728 1.823 1.709 1.833 215,039 1.8127 0.00%
2016-07-11 0 1.820 1.820 1.920 1.760 1.760 204,000 371,040 1.8188 1.728 1.728 1.823 1.671 1.671 214,828 1.7271 -5.21%
2016-07-08 0 1.920 1.760 1.950 - - 0 0 - 1.823 1.671 1.852 - - 0 - 0.00%
2016-07-07 0 1.920 1.760 1.940 - - 0 0 - 1.823 1.671 1.842 - - 0 - 0.00%
2016-07-06 0 1.920 1.760 1.940 - - 0 0 - 1.823 1.671 1.842 - - 0 - 0.00%
2016-07-05 0 1.920 1.770 1.980 1.910 1.920 86,000 165,100 1.9198 1.823 1.681 1.880 1.814 1.823 90,565 1.8230 -1.03%
2016-07-04 0 1.940 1.760 1.940 - - 0 0 - 1.842 1.671 1.842 - - 0 - 0.00%
2016-06-30 0 1.940 1.750 1.940 1.930 1.940 32,200 62,200 1.9317 1.842 1.662 1.842 1.833 1.842 33,909 1.8343 0.52%
2016-06-29 0 1.930 1.750 1.930 - - 175 288 1.6457 1.833 1.662 1.833 - - 184 1.5628 0.00%
2016-06-28 0 1.930 1.790 1.930 1.930 1.930 50,300 97,022 1.9289 1.833 1.700 1.833 1.833 1.833 52,970 1.8316 8.43%
2016-06-27 0 1.780 1.780 1.900 1.770 1.770 2,000 3,540 1.7700 1.690 1.690 1.804 1.681 1.681 2,106 1.6808 0.00%
2016-06-24 0 1.780 1.780 1.880 1.720 1.940 54,000 97,280 1.8015 1.690 1.690 1.785 1.633 1.842 56,866 1.7107 -8.25%
2016-06-23 0 1.940 1.780 1.950 1.940 1.950 68,000 131,960 1.9406 1.842 1.690 1.852 1.842 1.852 71,609 1.8428 2.11%
2016-06-22 0 1.900 1.860 1.910 1.900 1.900 40,000 76,000 1.9000 1.804 1.766 1.814 1.804 1.804 42,123 1.8042 0.53%
2016-06-21 0 1.890 1.890 1.940 1.890 1.940 80,000 154,200 1.9275 1.795 1.795 1.842 1.795 1.842 84,246 1.8303 -2.58%
2016-06-20 0 1.940 1.860 1.940 - - 0 0 - 1.842 1.766 1.842 - - 0 - 0.00%
2016-06-17 0 1.940 1.860 1.970 - - 200 370 1.8500 1.842 1.766 1.871 - - 211 1.7568 0.00%
2016-06-16 0 1.940 1.860 1.970 - - 2 3 1.5000 1.842 1.766 1.871 - - 2 1.4244 0.00%
2016-06-15 0 1.940 1.880 1.980 - - 0 0 - 1.842 1.785 1.880 - - 0 - 0.00%
2016-06-14 0 1.940 1.850 1.980 1.940 1.940 100,000 194,000 1.9400 1.842 1.757 1.880 1.842 1.842 105,308 1.8422 0.00%
2016-06-13 0 1.940 1.710 1.940 1.940 1.940 150,075 291,129 1.9399 1.842 1.624 1.842 1.842 1.842 158,041 1.8421 0.00%
2016-06-10 0 1.940 1.760 1.940 - - 0 0 - 1.842 1.671 1.842 - - 0 - -0.51%
2016-06-08 0 1.950 1.870 1.970 1.950 1.950 50,000 97,500 1.9500 1.852 1.776 1.871 1.852 1.852 52,654 1.8517 -1.52%
2016-06-07 0 1.980 1.870 1.990 1.840 1.980 22,050 41,311 1.8735 1.880 1.776 1.890 1.747 1.880 23,220 1.7791 3.13%
2016-06-06 0 1.920 1.880 2.000 1.920 2.000 241,000 472,030 1.9586 1.823 1.785 1.899 1.823 1.899 253,792 1.8599 -2.04%
2016-06-03 0 1.960 1.850 1.960 - - 0 0 - 1.861 1.757 1.861 - - 0 - 0.00%
2016-06-02 0 1.960 1.900 1.960 - - 0 0 - 1.861 1.804 1.861 - - 0 - 0.00%
2016-06-01 0 1.960 1.880 1.960 - - 0 0 - 1.861 1.785 1.861 - - 0 - -0.51%
2016-05-31 0 1.970 1.840 1.970 1.840 2.000 118,000 227,680 1.9295 1.871 1.747 1.871 1.747 1.899 124,264 1.8322 9.44%
2016-05-30 0 1.800 1.800 1.870 1.800 1.900 380,000 696,600 1.8332 1.709 1.709 1.776 1.709 1.804 400,171 1.7408 -7.22%
2016-05-27 0 1.940 1.760 1.950 - - 0 0 - 1.842 1.671 1.852 - - 0 - 0.00%
2016-05-26 0 1.940 1.970 1.980 1.890 1.900 36,075 68,338 1.8943 1.842 1.871 1.880 1.795 1.804 37,990 1.7988 -2.51%
2016-05-25 0 1.990 1.860 2.000 1.910 2.000 206,000 406,960 1.9755 1.890 1.766 1.899 1.814 1.899 216,935 1.8760 3.65%
2016-05-24 0 1.920 1.780 1.970 - - 0 0 - 1.823 1.690 1.871 - - 0 - 0.00%
2016-05-23 0 1.920 1.830 1.960 - - 0 0 - 1.823 1.738 1.861 - - 0 - 0.00%
2016-05-20 0 1.920 1.780 2.010 - - 0 0 - 1.823 1.690 1.909 - - 0 - 0.00%
2016-05-19 0 1.920 1.780 1.950 - - 0 0 - 1.823 1.690 1.852 - - 0 - 0.00%
2016-05-18 0 1.920 1.790 2.260 - - 0 0 - 1.823 1.700 2.146 - - 0 - 0.00%
2016-05-17 0 1.920 1.860 1.990 1.800 1.920 21,850 39,607 1.8127 1.823 1.766 1.890 1.709 1.823 23,010 1.7213 0.00%
2016-05-16 0 1.920 1.880 2.080 - - 0 0 - 1.823 1.785 1.975 - - 0 - 0.00%
2016-05-13 0 1.920 1.860 2.100 - - 0 0 - 1.823 1.766 1.994 - - 0 - 0.00%
2016-05-12 0 1.920 1.910 2.000 1.920 1.920 20,000 38,400 1.9200 1.823 1.814 1.899 1.823 1.823 21,062 1.8232 -1.03%
2016-05-11 0 1.940 1.940 2.000 1.930 1.930 6,000 11,580 1.9300 1.842 1.842 1.899 1.833 1.833 6,318 1.8327 -5.37%
2016-05-10 0 2.050 1.930 2.050 1.920 2.120 94,050 191,494 2.0361 1.947 1.833 1.947 1.823 2.013 99,042 1.9335 2.50%
2016-05-09 0 2.000 1.900 2.180 - - 316 613 1.9399 1.899 1.804 2.070 - - 333 1.8421 0.00%
2016-05-06 0 2.000 1.910 2.000 - - 0 0 - 1.899 1.814 1.899 - - 0 - -0.50%
2016-05-05 0 2.010 1.920 2.090 1.990 2.010 80,000 160,200 2.0025 1.909 1.823 1.985 1.890 1.909 84,246 1.9016 1.01%
2016-05-04 0 1.990 1.920 2.000 1.990 2.000 76,000 151,440 1.9926 1.890 1.823 1.899 1.890 1.899 80,034 1.8922 -0.50%
2016-05-03 0 2.000 1.900 2.000 - - 0 0 - 1.899 1.804 1.899 - - 0 - 0.00%
2016-04-29 0 2.000 1.990 2.040 2.000 2.010 18,000 36,040 2.0022 1.899 1.890 1.937 1.899 1.909 18,955 1.9013 -1.96%
2016-04-28 0 2.040 2.010 2.080 - - 25 49 1.9600 1.937 1.909 1.975 - - 26 1.8612 0.00%
2016-04-27 0 2.040 1.970 2.040 2.000 2.040 132,175 264,957 2.0046 1.937 1.871 1.937 1.899 1.937 139,191 1.9036 -1.92%
2016-04-26 0 2.080 2.030 2.080 2.080 2.090 58,000 120,680 2.0807 1.975 1.928 1.975 1.975 1.985 61,079 1.9758 -0.48%
2016-04-25 0 2.090 2.020 2.150 2.010 2.090 280,000 570,500 2.0375 1.985 1.918 2.042 1.909 1.985 294,863 1.9348 2.96%
2016-04-22 0 2.030 1.980 2.050 1.980 2.030 124,000 246,920 1.9913 1.928 1.880 1.947 1.880 1.928 130,582 1.8909 0.00%
2016-04-21 0 2.030 2.010 2.040 1.980 2.090 276,000 555,800 2.0138 1.928 1.909 1.937 1.880 1.985 290,650 1.9123 2.53%
2016-04-20 0 1.980 1.980 2.000 1.980 1.980 32,100 63,547 1.9797 1.880 1.880 1.899 1.880 1.880 33,804 1.8799 0.00%
2016-04-19 0 1.980 1.980 2.070 1.980 1.980 1,177,000 2,120,040 1.8012 1.880 1.880 1.966 1.880 1.880 1,239,476 1.7104 0.00%
2016-04-18 0 1.980 1.900 1.980 - - 0 0 - 1.880 1.804 1.880 - - 0 - 0.00%
2016-04-15 0 1.980 1.940 2.000 1.980 2.000 18,000 35,680 1.9822 1.880 1.842 1.899 1.880 1.899 18,955 1.8823 0.00%
2016-04-14 0 1.980 1.970 2.040 1.980 1.980 4,325 8,550 1.9769 1.880 1.871 1.937 1.880 1.880 4,555 1.8772 0.51%
2016-04-13 0 1.970 1.990 2.050 1.970 2.090 78,000 156,120 2.0015 1.871 1.890 1.947 1.871 1.985 82,140 1.9007 -4.83%
2016-04-12 0 2.070 1.970 2.120 1.860 2.120 204,024 403,024 1.9754 1.966 1.871 2.013 1.766 2.013 214,854 1.8758 13.74%
2016-04-11 0 1.820 1.820 1.950 - - 0 0 - 1.728 1.728 1.852 - - 0 - 1.11%
2016-04-08 0 1.800 1.800 1.950 1.780 1.840 20,900 37,382 1.7886 1.709 1.709 1.852 1.690 1.747 22,009 1.6985 -2.70%
2016-04-07 0 1.850 1.820 1.950 - - 200 358 1.7900 1.757 1.728 1.852 - - 211 1.6998 0.00%
2016-04-06 0 1.850 1.850 1.930 1.840 1.850 60,000 110,900 1.8483 1.757 1.757 1.833 1.747 1.757 63,185 1.7552 1.65%
2016-04-05 0 1.820 1.820 1.900 1.770 1.820 56,000 100,940 1.8025 1.728 1.728 1.804 1.681 1.728 58,973 1.7116 1.11%
2016-04-01 0 1.800 1.780 1.950 - - 0 0 - 1.709 1.690 1.852 - - 0 - 0.00%
2016-03-31 0 1.800 1.750 1.950 - - 0 0 - 1.709 1.662 1.852 - - 0 - 0.00%
2016-03-30 0 1.800 1.800 1.950 1.780 1.820 140,000 252,640 1.8046 1.709 1.709 1.852 1.690 1.728 147,431 1.7136 -1.10%
2016-03-29 0 1.820 1.820 1.950 - - 0 0 - 1.728 1.728 1.852 - - 0 - 1.11%
2016-03-24 0 1.800 1.800 1.930 - - 0 0 - 1.709 1.709 1.833 - - 0 - 0.00%
2016-03-23 0 1.800 1.790 1.890 1.780 1.850 54,000 99,160 1.8363 1.709 1.700 1.795 1.690 1.757 56,866 1.7437 0.56%
2016-03-22 0 1.790 1.780 1.910 1.790 1.830 41,330 73,869 1.7873 1.700 1.690 1.814 1.700 1.738 43,524 1.6972 2.29%
2016-03-21 0 1.750 1.750 1.930 1.730 1.770 78,000 136,300 1.7474 1.662 1.662 1.833 1.643 1.681 82,140 1.6594 -1.69%
2016-03-18 0 1.780 1.770 1.940 1.780 1.780 6,000 10,680 1.7800 1.690 1.681 1.842 1.690 1.690 6,318 1.6903 0.00%
2016-03-17 0 1.780 1.780 1.920 1.780 1.780 32,050 57,047 1.7799 1.690 1.690 1.823 1.690 1.690 33,751 1.6902 0.00%
2016-03-16 0 1.780 1.700 1.920 - - 0 0 - 1.690 1.614 1.823 - - 0 - 0.00%
2016-03-15 0 1.780 1.770 1.910 1.780 1.780 4,000 7,120 1.7800 1.690 1.681 1.814 1.690 1.690 4,212 1.6903 0.00%
2016-03-14 0 1.780 1.780 1.950 1.720 1.730 30,000 51,640 1.7213 1.690 1.690 1.852 1.633 1.643 31,592 1.6346 -1.11%
2016-03-11 0 1.800 1.800 1.930 - - 0 0 - 1.709 1.709 1.833 - - 0 - 0.00%
2016-03-10 0 1.800 1.720 1.950 1.760 1.800 62,100 111,156 1.7900 1.709 1.633 1.852 1.671 1.709 65,396 1.6997 1.12%
2016-03-09 0 1.780 1.600 1.780 1.790 1.790 2,000 3,580 1.7900 1.690 1.519 1.690 1.700 1.700 2,106 1.6998 3.49%
2016-03-08 0 1.720 1.650 1.780 1.720 1.730 40,000 69,000 1.7250 1.633 1.567 1.690 1.633 1.643 42,123 1.6381 2.38%
2016-03-07 0 1.680 1.610 1.780 - - 0 0 - 1.595 1.529 1.690 - - 0 - 0.00%
2016-03-04 0 1.680 1.560 1.690 - - 0 0 - 1.595 1.481 1.605 - - 0 - 0.00%
2016-03-03 0 1.680 1.680 1.790 - - 0 0 - 1.595 1.595 1.700 - - 0 - 0.00%
2016-03-02 0 1.680 1.590 1.680 1.560 1.680 4,100 6,635 1.6183 1.595 1.510 1.595 1.481 1.595 4,318 1.5367 2.44%
2016-03-01 0 1.640 1.510 1.640 1.600 1.650 48,200 78,596 1.6306 1.557 1.434 1.557 1.519 1.567 50,758 1.5484 7.89%
2016-02-29 0 1.520 1.520 1.680 1.490 1.570 239,100 360,717 1.5086 1.443 1.443 1.595 1.415 1.491 251,792 1.4326 3.40%
2016-02-26 0 1.470 1.470 1.560 1.400 1.400 20,000 28,000 1.4000 1.396 1.396 1.481 1.329 1.329 21,062 1.3294 -2.65%
2016-02-25 0 1.510 1.420 1.570 1.540 1.540 2,000 3,080 1.5400 1.434 1.348 1.491 1.462 1.462 2,106 1.4624 0.00%
2016-02-24 0 1.510 1.380 1.540 - - 0 0 - 1.434 1.310 1.462 - - 0 - 0.00%
2016-02-23 0 1.510 1.400 1.540 - - 1,200 1,620 1.3500 1.434 1.329 1.462 - - 1,264 1.2820 0.00%
2016-02-22 0 1.510 1.470 1.540 1.510 1.510 7,044 10,532 1.4952 1.434 1.396 1.462 1.434 1.434 7,418 1.4198 -3.82%
2016-02-19 0 1.570 1.400 1.570 - - 0 0 - 1.491 1.329 1.491 - - 0 - 0.00%
2016-02-18 0 1.570 1.420 1.570 - - 0 0 - 1.491 1.348 1.491 - - 0 - 0.00%
2016-02-17 0 1.570 1.410 1.570 1.570 1.570 22,000 34,540 1.5700 1.491 1.339 1.491 1.491 1.491 23,168 1.4909 8.28%
2016-02-16 0 1.450 1.400 1.560 - - 0 0 - 1.377 1.329 1.481 - - 0 - 0.00%
2016-02-15 0 1.450 1.380 1.500 - - 25 33 1.3200 1.377 1.310 1.424 - - 26 1.2535 0.00%
2016-02-12 0 1.450 1.450 1.500 1.450 1.460 40,000 58,040 1.4510 1.377 1.377 1.424 1.377 1.386 42,123 1.3779 -3.33%
2016-02-11 0 1.500 1.400 1.500 - - 0 0 - 1.424 1.329 1.424 - - 0 - 0.00%
2016-02-05 0 1.500 1.380 1.500 - - 0 0 - 1.424 1.310 1.424 - - 0 - 0.00%
2016-02-04 0 1.500 1.450 1.500 - - 4 5 1.2500 1.424 1.377 1.424 - - 4 1.1870 0.00%
2016-02-03 0 1.500 1.400 1.500 - - 0 0 - 1.424 1.329 1.424 - - 0 - 0.00%
2016-02-02 0 1.500 1.390 1.500 1.500 1.500 24,000 36,000 1.5000 1.424 1.320 1.424 1.424 1.424 25,274 1.4244 0.00%
2016-02-01 0 1.500 1.400 1.500 - - 0 0 - 1.424 1.329 1.424 - - 0 - 0.00%
2016-01-29 0 1.500 1.410 1.500 1.500 1.500 50,000 75,000 1.5000 1.424 1.339 1.424 1.424 1.424 52,654 1.4244 0.00%
2016-01-28 0 1.500 1.410 1.500 1.500 1.500 3,050,000 4,575,000 1.5000 1.424 1.339 1.424 1.424 1.424 3,211,896 1.4244 0.00%
2016-01-27 0 1.500 1.410 1.500 1.500 1.500 50,000 75,000 1.5000 1.424 1.339 1.424 1.424 1.424 52,654 1.4244 0.67%
2016-01-26 0 1.490 1.420 1.500 1.490 1.500 190,000 284,100 1.4953 1.415 1.348 1.424 1.415 1.424 200,085 1.4199 -0.67%
2016-01-25 0 1.500 1.480 1.580 1.450 1.500 532,000 792,280 1.4892 1.424 1.405 1.500 1.377 1.424 560,239 1.4142 0.00%
2016-01-22 0 1.500 1.460 1.500 1.430 1.500 158,000 233,820 1.4799 1.424 1.386 1.424 1.358 1.424 166,387 1.4053 0.00%
2016-01-21 0 1.500 1.420 1.500 1.490 1.500 815,000 1,222,250 1.4997 1.424 1.348 1.424 1.415 1.424 858,261 1.4241 0.00%
2016-01-20 0 1.500 1.460 1.500 1.400 1.580 804,475 1,200,785 1.4926 1.424 1.386 1.424 1.329 1.500 847,177 1.4174 5.63%
2016-01-19 0 1.420 1.380 1.430 1.420 1.430 22,350 31,732 1.4198 1.348 1.310 1.358 1.348 1.358 23,536 1.3482 0.00%
2016-01-18 0 1.420 1.380 1.420 1.400 1.420 804,475 1,152,973 1.4332 1.348 1.310 1.348 1.329 1.348 847,177 1.3610 -1.39%
2016-01-15 0 1.440 1.430 1.460 1.420 1.510 432,000 635,800 1.4718 1.367 1.358 1.386 1.348 1.434 454,931 1.3976 -5.88%
2016-01-14 0 1.530 1.520 1.530 1.500 1.570 498,000 757,920 1.5219 1.453 1.443 1.453 1.424 1.491 524,434 1.4452 -1.92%
2016-01-13 0 1.560 1.500 1.560 1.500 1.570 140,000 214,980 1.5356 1.481 1.424 1.481 1.424 1.491 147,431 1.4582 0.00%
2016-01-12 0 1.560 1.520 1.560 1.510 1.560 434,050 668,353 1.5398 1.481 1.443 1.481 1.434 1.481 457,090 1.4622 0.65%
2016-01-11 0 1.550 1.540 1.570 1.530 1.580 258,200 400,826 1.5524 1.472 1.462 1.491 1.453 1.500 271,905 1.4741 -3.13%
2016-01-08 0 1.600 1.570 1.610 1.580 1.620 218,000 349,100 1.6014 1.519 1.491 1.529 1.500 1.538 229,572 1.5207 -1.23%
2016-01-07 0 1.620 1.580 1.620 1.550 1.640 378,000 608,020 1.6085 1.538 1.500 1.538 1.472 1.557 398,064 1.5274 -2.99%
2016-01-06 0 1.670 1.610 1.670 1.650 1.670 186,000 310,120 1.6673 1.586 1.529 1.586 1.567 1.586 195,873 1.5833 -2.34%
2016-01-05 0 1.710 1.530 1.710 - - 0 0 - 1.624 1.453 1.624 - - 0 - 0.00%
2016-01-04 0 1.710 1.540 1.750 - - 0 0 - 1.624 1.462 1.662 - - 0 - 0.00%
2015-12-31 0 1.710 1.530 1.740 - - 1,000 1,710 1.7100 1.624 1.453 1.652 - - 1,053 1.6238 0.00%
2015-12-30 0 1.710 1.640 1.750 - - 0 0 - 1.624 1.557 1.662 - - 0 - 0.00%
2015-12-29 0 1.710 1.640 1.750 - - 50 80 1.6000 1.624 1.557 1.662 - - 53 1.5194 0.00%
2015-12-28 0 1.710 1.650 1.750 - - 100 160 1.6000 1.624 1.567 1.662 - - 105 1.5194 0.00%
2015-12-24 0 1.710 1.650 1.710 - - 0 0 - 1.624 1.567 1.624 - - 0 - 0.00%
2015-12-23 0 1.710 1.600 1.750 1.690 1.710 36,000 61,400 1.7056 1.624 1.519 1.662 1.605 1.624 37,911 1.6196 3.64%
2015-12-22 0 1.650 1.600 1.710 - - 0 0 - 1.567 1.519 1.624 - - 0 - 0.00%
2015-12-21 0 1.650 1.570 1.650 1.650 1.650 14,500 23,860 1.6455 1.567 1.491 1.567 1.567 1.567 15,270 1.5626 2.48%
2015-12-18 0 1.610 1.610 1.710 1.570 1.570 8,000 12,560 1.5700 1.529 1.529 1.624 1.491 1.491 8,425 1.4909 -0.62%
2015-12-17 0 1.620 1.620 1.710 1.620 1.650 28,000 46,040 1.6443 1.538 1.538 1.624 1.538 1.567 29,486 1.5614 -1.82%
2015-12-16 0 1.650 1.620 1.710 1.650 1.650 100,000 165,000 1.6500 1.567 1.538 1.624 1.567 1.567 105,308 1.5668 0.00%
2015-12-15 0 1.650 1.580 1.720 1.640 1.660 252,025 415,960 1.6505 1.567 1.500 1.633 1.557 1.576 265,403 1.5673 0.61%
2015-12-14 0 1.640 1.600 1.700 - - 1,050 1,617 1.5400 1.557 1.519 1.614 - - 1,106 1.4624 0.00%
2015-12-11 0 1.640 1.640 1.700 1.600 1.640 10,000 16,240 1.6240 1.557 1.557 1.614 1.519 1.557 10,531 1.5421 -1.20%
2015-12-10 0 1.660 1.660 1.770 1.660 1.710 156,000 264,540 1.6958 1.576 1.576 1.681 1.576 1.624 164,281 1.6103 -1.78%
2015-12-09 0 1.690 1.600 1.750 1.680 1.690 6,000 10,120 1.6867 1.605 1.519 1.662 1.595 1.605 6,318 1.6017 -0.59%
2015-12-08 0 1.700 1.640 1.730 1.700 1.720 58,132 99,807 1.7169 1.614 1.557 1.643 1.614 1.633 61,218 1.6304 -4.49%
2015-12-07 0 1.780 1.670 1.780 1.670 1.780 34,000 57,780 1.6994 1.690 1.586 1.690 1.586 1.690 35,805 1.6138 4.71%
2015-12-04 0 1.700 1.680 1.740 - - 0 0 - 1.614 1.595 1.652 - - 0 - 0.00%
2015-12-03 0 1.700 1.630 1.750 - - 0 0 - 1.614 1.548 1.662 - - 0 - 0.00%
2015-12-02 0 1.700 1.690 1.710 1.700 1.710 88,000 149,860 1.7030 1.614 1.605 1.624 1.614 1.624 92,671 1.6171 1.80%
2015-12-01 0 1.670 1.650 1.700 1.670 1.670 24,000 40,080 1.6700 1.586 1.567 1.614 1.586 1.586 25,274 1.5858 -0.60%
2015-11-30 0 1.680 1.640 1.680 1.610 1.740 256,000 416,380 1.6265 1.595 1.557 1.595 1.529 1.652 269,589 1.5445 0.60%
2015-11-27 0 1.670 1.660 1.700 1.670 1.710 102,000 171,480 1.6812 1.586 1.576 1.614 1.586 1.624 107,414 1.5964 -3.47%
2015-11-26 0 1.730 1.670 1.740 1.670 1.750 12,050 20,521 1.7030 1.643 1.586 1.652 1.586 1.662 12,690 1.6171 -2.26%
2015-11-25 0 1.770 1.690 1.770 1.660 1.770 114,000 191,380 1.6788 1.681 1.605 1.681 1.576 1.681 120,051 1.5942 6.63%
2015-11-24 0 1.660 1.660 1.700 1.650 1.750 306,000 516,760 1.6888 1.576 1.576 1.614 1.567 1.662 322,243 1.6036 -5.14%
2015-11-23 0 1.750 1.730 1.750 1.720 1.900 2,274,000 4,117,340 1.8106 1.662 1.643 1.662 1.633 1.804 2,394,705 1.7194 0.00%
2015-11-20 0 1.750 1.750 1.780 1.750 1.870 1,625,050 2,940,402 1.8094 1.662 1.662 1.690 1.662 1.776 1,711,309 1.7182 -7.41%
2015-11-19 0 1.890 1.890 1.950 1.870 1.900 392,150 741,557 1.8910 1.795 1.795 1.852 1.776 1.804 412,966 1.7957 1.07%
2015-11-18 0 1.870 1.870 1.980 1.870 1.920 220,125 415,910 1.8894 1.776 1.776 1.880 1.776 1.823 231,809 1.7942 -2.60%
2015-11-17 0 1.920 1.920 2.050 1.920 1.920 50,000 96,000 1.9200 1.823 1.823 1.947 1.823 1.823 52,654 1.8232 -1.03%
2015-11-16 0 1.940 1.930 1.990 1.940 2.080 112,000 217,660 1.9434 1.842 1.833 1.890 1.842 1.975 117,945 1.8454 1.57%
2015-11-13 0 1.910 1.910 1.980 1.910 1.990 370,000 726,560 1.9637 1.814 1.814 1.880 1.814 1.890 389,640 1.8647 0.53%
2015-11-12 0 1.900 1.890 1.900 1.800 1.960 286,075 546,284 1.9096 1.804 1.795 1.804 1.709 1.861 301,260 1.8133 -2.56%
2015-11-11 0 1.950 1.930 1.960 1.940 1.950 34,000 66,000 1.9412 1.852 1.833 1.861 1.842 1.852 35,805 1.8433 1.04%
2015-11-10 0 1.930 1.930 1.980 1.900 1.940 316,000 606,740 1.9201 1.833 1.833 1.880 1.804 1.842 332,773 1.8233 -3.50%
2015-11-09 0 2.000 2.000 2.030 1.960 2.160 772,000 1,576,640 2.0423 1.899 1.899 1.928 1.861 2.051 812,978 1.9393 0.00%
2015-11-06 0 2.000 1.910 2.120 2.000 2.000 4,000 8,000 2.0000 1.899 1.814 2.013 1.899 1.899 4,212 1.8992 1.52%
2015-11-05 0 1.970 1.960 2.130 1.970 1.980 32,000 63,060 1.9706 1.871 1.861 2.023 1.871 1.880 33,699 1.8713 -1.99%
2015-11-04 0 2.010 2.010 2.090 1.920 2.010 4,250 8,345 1.9635 1.909 1.909 1.985 1.823 1.909 4,476 1.8646 -3.83%
2015-11-03 0 2.090 1.960 2.110 2.090 2.100 52,000 108,700 2.0904 1.985 1.861 2.004 1.985 1.994 54,760 1.9850 0.00%
2015-11-02 0 2.090 1.950 2.100 2.090 2.110 108,050 226,896 2.0999 1.985 1.852 1.994 1.985 2.004 113,785 1.9941 -0.48%
2015-10-30 0 2.100 2.000 2.270 2.000 2.250 136,000 280,320 2.0612 1.994 1.899 2.156 1.899 2.137 143,219 1.9573 2.44%
2015-10-29 0 2.050 1.880 2.290 - - 250 460 1.8400 1.947 1.785 2.175 - - 263 1.7473 0.00%
2015-10-28 0 2.050 1.880 2.050 2.040 2.050 52,200 106,952 2.0489 1.947 1.785 1.947 1.937 1.947 54,971 1.9456 0.00%
2015-10-27 0 2.050 1.900 2.280 - - 0 0 - 1.947 1.804 2.165 - - 0 - 0.00%
2015-10-26 0 2.050 1.920 2.270 - - 25 46 1.8400 1.947 1.823 2.156 - - 26 1.7473 0.00%
2015-10-23 0 2.050 1.990 2.200 - - 0 0 - 1.947 1.890 2.089 - - 0 - 0.00%
2015-10-22 0 2.050 1.900 2.080 2.050 2.050 100,000 205,000 2.0500 1.947 1.804 1.975 1.947 1.947 105,308 1.9467 0.00%
2015-10-20 0 2.050 1.960 2.060 2.000 2.050 146,674 294,409 2.0072 1.947 1.861 1.956 1.899 1.947 154,460 1.9061 -2.38%
2015-10-19 0 2.100 2.030 2.100 2.100 2.100 212,000 445,200 2.1000 1.994 1.928 1.994 1.994 1.994 223,253 1.9941 -3.23%
2015-10-16 0 2.170 2.090 2.170 2.050 2.170 64,000 135,340 2.1147 2.061 1.985 2.061 1.947 2.061 67,397 2.0081 -1.36%
2015-10-15 0 2.200 2.000 2.200 - - 0 0 - 2.089 1.899 2.089 - - 0 - 0.00%
2015-10-14 0 2.200 2.000 2.200 - - 0 0 - 2.089 1.899 2.089 - - 0 - 0.00%
2015-10-13 0 2.200 2.050 2.200 2.160 2.350 104,000 235,480 2.2642 2.089 1.947 2.089 2.051 2.232 109,520 2.1501 3.29%
2015-10-12 0 2.130 2.010 2.130 2.000 2.150 70,800 150,775 2.1296 2.023 1.909 2.023 1.899 2.042 74,558 2.0222 5.97%
2015-10-09 0 2.010 2.000 2.100 - - 0 0 - 1.909 1.899 1.994 - - 0 - 0.00%
2015-10-08 0 2.010 1.990 2.060 2.000 2.010 232,000 464,520 2.0022 1.909 1.890 1.956 1.899 1.909 244,315 1.9013 -3.37%
2015-10-07 0 2.080 2.000 2.130 1.880 2.100 160,000 320,420 2.0026 1.975 1.899 2.023 1.785 1.994 168,493 1.9017 10.64%
2015-10-06 0 1.880 1.880 1.950 1.880 1.880 100,000 188,000 1.8800 1.785 1.785 1.852 1.785 1.785 105,308 1.7852 -1.05%
2015-10-05 0 1.900 1.900 2.000 1.880 1.890 8,936 16,827 1.8831 1.804 1.804 1.899 1.785 1.795 9,410 1.7881 -4.04%
2015-10-02 0 1.980 1.930 1.980 1.930 1.980 4,000 7,820 1.9550 1.880 1.833 1.880 1.833 1.880 4,212 1.8565 5.32%
2015-09-30 0 1.880 1.880 1.990 1.880 1.990 12,000 22,820 1.9017 1.785 1.785 1.890 1.785 1.890 12,637 1.8058 0.53%
2015-09-29 0 1.870 1.870 2.000 1.870 1.920 210,000 397,100 1.8910 1.776 1.776 1.899 1.776 1.823 221,147 1.7956 -1.58%
2015-09-25 0 1.900 1.850 2.000 1.900 1.910 22,000 41,900 1.9045 1.804 1.757 1.899 1.804 1.814 23,168 1.8085 2.15%
2015-09-24 0 1.860 1.860 2.000 1.810 1.830 22,000 40,040 1.8200 1.766 1.766 1.899 1.719 1.738 23,168 1.7283 -3.12%
2015-09-23 0 1.920 1.820 1.930 1.820 2.010 52,000 101,340 1.9488 1.823 1.728 1.833 1.728 1.909 54,760 1.8506 -1.54%
2015-09-22 0 1.950 1.820 1.950 - - 0 0 - 1.852 1.728 1.852 - - 0 - 0.00%
2015-09-21 0 1.950 1.820 2.000 1.820 1.950 12,000 22,840 1.9033 1.852 1.728 1.899 1.728 1.852 12,637 1.8074 3.17%
2015-09-18 0 1.890 1.850 1.890 1.740 2.000 103,975 193,314 1.8592 1.795 1.757 1.795 1.652 1.899 109,494 1.7655 1.61%
2015-09-17 0 1.860 1.770 1.860 1.650 1.860 272,000 457,360 1.6815 1.766 1.681 1.766 1.567 1.766 286,438 1.5967 7.51%
2015-09-16 0 1.730 1.730 1.760 1.660 1.750 78,000 133,540 1.7121 1.643 1.643 1.671 1.576 1.662 82,140 1.6258 -3.89%
2015-09-15 0 1.800 1.730 1.820 1.580 1.820 34,000 59,200 1.7412 1.709 1.643 1.728 1.500 1.728 35,805 1.6534 -1.10%
2015-09-14 0 1.820 1.760 1.830 1.750 1.950 50,000 92,440 1.8488 1.728 1.671 1.738 1.662 1.852 52,654 1.7556 7.69%
2015-09-11 0 1.690 1.690 1.900 1.610 1.750 24,000 39,980 1.6658 1.605 1.605 1.804 1.529 1.662 25,274 1.5819 -3.43%
2015-09-10 0 1.750 1.750 1.820 1.720 1.800 34,025 60,119 1.7669 1.662 1.662 1.728 1.633 1.709 35,831 1.6778 -1.13%
2015-09-09 0 1.770 1.770 1.830 1.700 1.760 18,000 31,220 1.7344 1.681 1.681 1.738 1.614 1.671 18,955 1.6470 -3.80%
2015-09-08 0 1.840 1.720 1.850 1.700 1.840 10,000 17,560 1.7560 1.747 1.633 1.757 1.614 1.747 10,531 1.6675 1.10%
2015-09-07 0 1.820 1.630 1.820 - - 28,000 52,080 1.8600 1.728 1.548 1.728 - - 29,486 1.7662 -2.15%
2015-09-04 0 1.860 1.830 1.860 1.850 1.860 24,000 44,480 1.8533 1.766 1.738 1.766 1.757 1.766 25,274 1.7599 1.64%
2015-09-02 0 1.830 1.610 1.830 - - 200 305 1.5250 1.738 1.529 1.738 - - 211 1.4481 0.00%
2015-09-01 0 1.830 1.500 1.860 - - 0 0 - 1.738 1.424 1.766 - - 0 - 0.00%
2015-08-31 0 1.830 1.660 1.840 1.840 1.840 4,450 8,066 1.8126 1.738 1.576 1.747 1.747 1.747 4,686 1.7212 -0.54%
2015-08-28 0 1.840 1.800 1.840 1.850 1.850 66,000 112,600 1.7061 1.747 1.709 1.747 1.757 1.757 69,503 1.6201 1.66%
2015-08-27 0 1.810 1.800 1.810 1.800 1.820 118,075 213,912 1.8117 1.719 1.709 1.719 1.709 1.728 124,342 1.7203 -1.09%
2015-08-26 0 1.830 1.810 1.870 1.830 1.970 88,000 161,960 1.8405 1.738 1.719 1.776 1.738 1.871 92,671 1.7477 0.00%
2015-08-25 0 1.830 1.760 1.830 1.830 1.900 238,000 440,100 1.8492 1.738 1.671 1.738 1.738 1.804 250,633 1.7560 0.00%
2015-08-24 0 1.830 1.800 1.850 1.830 2.100 140,000 261,700 1.8693 1.738 1.709 1.757 1.738 1.994 147,431 1.7751 -15.67%
2015-08-21 0 2.170 2.080 2.180 2.000 2.200 360,000 724,520 2.0126 2.061 1.975 2.070 1.899 2.089 379,109 1.9111 -5.65%
2015-08-20 0 2.300 2.000 2.300 - - 8,000 17,200 2.1500 2.184 1.899 2.184 - - 8,425 2.0416 0.00%
2015-08-19 0 2.300 2.120 2.300 2.150 2.330 20,000 43,960 2.1980 2.184 2.013 2.184 2.042 2.213 21,062 2.0872 -1.29%
2015-08-18 0 2.330 - 2.490 - - 50 110 2.2000 2.213 - 2.364 - - 53 2.0891 0.00%
2015-08-17 0 2.330 2.060 2.340 2.220 2.340 6,200 13,966 2.2526 2.213 1.956 2.222 2.108 2.222 6,529 2.1390 -0.43%
2015-08-14 0 2.340 2.300 2.500 2.340 2.340 6,000 14,040 2.3400 2.222 2.184 2.374 2.222 2.222 6,318 2.2221 0.00%
2015-08-13 0 2.340 2.170 2.370 2.100 2.350 328,100 761,686 2.3215 2.222 2.061 2.251 1.994 2.232 345,516 2.2045 0.43%
2015-08-12 0 2.330 2.310 2.440 2.330 2.350 155,000 363,110 2.3426 2.213 2.194 2.317 2.213 2.232 163,227 2.2246 -2.10%
2015-08-11 0 2.380 2.340 2.430 2.310 2.500 98,150 234,927 2.3936 2.260 2.222 2.308 2.194 2.374 103,360 2.2729 -2.86%
2015-08-10 0 2.450 2.390 2.490 2.390 2.500 202,075 488,856 2.4192 2.327 2.270 2.364 2.270 2.374 212,801 2.2972 3.81%
2015-08-07 0 2.360 2.220 2.450 - - 0 0 - 2.241 2.108 2.327 - - 0 - 0.00%
2015-08-06 0 2.360 2.240 2.420 2.300 2.450 37,250 90,657 2.4337 2.241 2.127 2.298 2.184 2.327 39,227 2.3111 2.61%
2015-08-05 0 2.300 2.300 2.490 - - 0 0 - 2.184 2.184 2.364 - - 0 - 0.00%
2015-08-04 0 2.300 2.300 2.400 2.300 2.350 14,000 32,400 2.3143 2.184 2.184 2.279 2.184 2.232 14,743 2.1976 -4.17%
2015-08-03 0 2.400 2.380 2.400 2.280 2.490 139,770 324,607 2.3224 2.279 2.260 2.279 2.165 2.364 147,189 2.2054 0.00%
2015-07-31 0 2.400 2.350 2.500 2.390 2.400 28,000 67,180 2.3993 2.279 2.232 2.374 2.270 2.279 29,486 2.2783 0.42%
2015-07-30 0 2.390 2.360 2.380 2.400 2.500 32,000 77,360 2.4175 2.270 2.241 2.260 2.279 2.374 33,699 2.2956 -2.85%
2015-07-29 0 2.460 2.370 2.460 2.330 2.500 38,000 93,840 2.4695 2.336 2.251 2.336 2.213 2.374 40,017 2.3450 6.49%
2015-07-28 0 2.310 2.310 2.450 2.300 2.500 466,000 1,136,200 2.4382 2.194 2.194 2.327 2.184 2.374 490,736 2.3153 -2.12%
2015-07-27 0 2.360 2.280 2.360 2.280 2.600 286,420 693,240 2.4204 2.241 2.165 2.241 2.165 2.469 301,623 2.2984 -9.92%
2015-07-24 0 2.620 2.510 2.620 2.370 2.620 208,000 511,400 2.4587 2.488 2.383 2.488 2.251 2.488 219,041 2.3347 1.16%
2015-07-23 0 2.590 2.500 2.590 2.600 2.640 48,000 127,020 2.6463 2.459 2.374 2.459 2.469 2.507 50,548 2.5129 4.86%
2015-07-22 0 2.470 2.500 2.520 2.340 2.600 118,420 288,543 2.4366 2.345 2.374 2.393 2.222 2.469 124,706 2.3138 -5.00%
2015-07-21 0 2.600 2.560 2.650 2.600 2.650 96,050 251,307 2.6164 2.469 2.431 2.516 2.469 2.516 101,148 2.4845 2.36%
2015-07-20 0 2.540 2.520 2.600 2.380 2.660 628,000 1,601,360 2.5499 2.412 2.393 2.469 2.260 2.526 661,335 2.4214 9.01%
2015-07-17 0 2.330 2.330 2.350 2.310 2.350 50,000 115,880 2.3176 2.213 2.213 2.232 2.194 2.232 52,654 2.2008 0.43%
2015-07-16 0 2.320 2.140 2.360 2.280 2.320 70,000 161,020 2.3003 2.203 2.032 2.241 2.165 2.203 73,716 2.1843 1.75%
2015-07-15 0 2.280 2.200 2.300 2.280 2.330 66,000 151,740 2.2991 2.165 2.089 2.184 2.165 2.213 69,503 2.1832 -0.87%
2015-07-14 0 2.300 2.240 2.300 2.300 2.380 60,800 140,248 2.3067 2.184 2.127 2.184 2.184 2.260 64,027 2.1904 0.00%
2015-07-13 0 2.300 2.260 2.310 2.270 2.310 216,000 495,500 2.2940 2.184 2.146 2.194 2.156 2.194 227,465 2.1784 5.50%
2015-07-10 0 2.180 2.150 2.270 2.010 2.400 382,025 845,332 2.2128 2.070 2.042 2.156 1.909 2.279 402,303 2.1012 11.79%
2015-07-09 0 1.950 1.950 2.100 1.700 2.010 472,675 912,709 1.9309 1.852 1.852 1.994 1.614 1.909 497,765 1.8336 14.71%
2015-07-08 0 1.700 1.700 1.740 1.550 1.800 968,000 1,567,300 1.6191 1.614 1.614 1.652 1.472 1.709 1,019,382 1.5375 -10.99%
2015-07-07 0 1.910 1.910 2.080 1.880 1.980 264,100 506,735 1.9187 1.814 1.814 1.975 1.785 1.880 278,119 1.8220 -9.05%
2015-07-06 0 2.100 2.100 2.150 1.900 2.460 1,304,000 2,676,060 2.0522 1.994 1.994 2.042 1.804 2.336 1,373,217 1.9488 -17.32%
2015-07-03 0 2.540 2.520 2.630 2.330 2.800 444,000 1,160,000 2.6126 2.412 2.393 2.497 2.213 2.659 467,568 2.4809 -11.19%
2015-07-02 0 2.860 2.860 3.000 2.860 3.030 110,562 324,927 2.9389 2.716 2.716 2.849 2.716 2.877 116,431 2.7907 -5.30%
2015-06-30 0 3.020 3.010 3.050 2.860 3.080 860,050 2,550,228 2.9652 2.868 2.858 2.896 2.716 2.925 905,702 2.8157 -0.33%
2015-06-29 0 3.030 3.030 3.080 3.030 3.230 920,000 2,871,540 3.1212 2.877 2.877 2.925 2.877 3.067 968,834 2.9639 -3.81%
2015-06-26 0 3.150 3.140 3.190 3.100 3.290 394,550 1,242,604 3.1494 2.991 2.982 3.029 2.944 3.124 415,493 2.9907 1.29%
2015-06-25 0 3.110 3.110 3.200 3.050 3.160 144,500 450,015 3.1143 2.953 2.953 3.039 2.896 3.001 152,170 2.9573 -0.96%
2015-06-24 0 3.140 3.140 3.230 3.050 3.150 24,000 75,360 3.1400 2.982 2.982 3.067 2.896 2.991 25,274 2.9817 -1.87%
2015-06-23 0 3.200 3.140 3.200 3.080 3.230 70,200 224,834 3.2028 3.039 2.982 3.039 2.925 3.067 73,926 3.0413 1.91%
2015-06-22 0 3.140 3.090 3.200 3.020 3.150 172,275 532,629 3.0917 2.982 2.934 3.039 2.868 2.991 181,419 2.9359 0.00%
2015-06-19 0 3.140 3.100 3.150 3.140 3.210 130,000 410,500 3.1577 2.982 2.944 2.991 2.982 3.048 136,900 2.9985 -1.57%
2015-06-18 0 3.190 3.140 3.200 3.040 3.200 316,000 990,040 3.1330 3.029 2.982 3.039 2.887 3.039 332,773 2.9751 0.00%
2015-06-17 0 3.190 3.190 3.240 3.020 3.270 410,000 1,315,640 3.2089 3.029 3.029 3.077 2.868 3.105 431,763 3.0471 -2.74%
2015-06-16 0 3.280 3.230 3.280 3.250 3.400 1,160,000 3,875,760 3.3412 3.115 3.067 3.115 3.086 3.229 1,221,573 3.1728 -1.50%
2015-06-15 0 3.330 3.280 3.330 3.230 3.460 410,050 1,375,126 3.3536 3.162 3.115 3.162 3.067 3.286 431,816 3.1845 4.72%
2015-06-12 0 3.180 3.110 3.190 3.060 3.200 164,050 516,853 3.1506 3.020 2.953 3.029 2.906 3.039 172,758 2.9918 0.63%
2015-06-11 0 3.160 3.100 3.180 3.030 3.260 342,325 1,077,088 3.1464 3.001 2.944 3.020 2.877 3.096 360,496 2.9878 4.98%
2015-06-10 0 3.010 3.010 3.070 2.930 3.100 654,000 1,985,240 3.0355 2.858 2.858 2.915 2.782 2.944 688,715 2.8825 1.35%
2015-06-09 0 2.970 2.970 3.000 2.930 3.100 486,125 1,453,985 2.9910 2.820 2.820 2.849 2.782 2.944 511,929 2.8402 -4.19%
2015-06-08 0 3.100 3.070 3.120 2.920 3.100 350,000 1,060,400 3.0297 2.944 2.915 2.963 2.773 2.944 368,578 2.8770 0.00%
2015-06-05 0 3.100 3.080 3.150 3.060 3.170 164,000 508,560 3.1010 2.944 2.925 2.991 2.906 3.010 172,705 2.9447 -2.21%
2015-06-04 0 3.170 3.060 3.180 2.960 3.290 854,150 2,604,908 3.0497 3.010 2.906 3.020 2.811 3.124 899,489 2.8960 -0.31%
2015-06-03 0 3.180 3.160 3.190 2.810 3.490 2,621,225 8,290,259 3.1627 3.020 3.001 3.029 2.668 3.314 2,760,361 3.0033 13.17%
2015-06-02 0 2.810 2.810 2.920 2.670 2.910 1,092,000 3,108,140 2.8463 2.668 2.668 2.773 2.535 2.763 1,149,964 2.7028 0.72%
2015-06-01 0 2.790 2.750 2.800 2.640 2.820 206,000 559,580 2.7164 2.649 2.611 2.659 2.507 2.678 216,935 2.5795 1.82%
2015-05-29 0 2.740 2.730 2.780 2.740 2.930 110,000 306,960 2.7905 2.602 2.592 2.640 2.602 2.782 115,839 2.6499 0.00%
2015-05-28 0 2.740 2.670 2.750 2.650 2.890 701,875 1,933,455 2.7547 2.602 2.535 2.611 2.516 2.744 739,131 2.6158 3.40%
2015-05-27 0 2.650 2.650 2.700 2.600 2.690 205,325 539,018 2.6252 2.516 2.516 2.564 2.469 2.554 216,224 2.4929 -0.38%
2015-05-26 0 2.660 2.660 2.680 2.600 2.660 406,025 1,066,544 2.6268 2.526 2.526 2.545 2.469 2.526 427,577 2.4944 3.10%
2015-05-22 0 2.580 2.570 2.610 2.560 2.710 252,250 659,672 2.6152 2.450 2.440 2.478 2.431 2.573 265,640 2.4833 1.98%
2015-05-21 0 2.530 2.490 2.530 2.400 2.550 400,313 997,782 2.4925 2.402 2.364 2.402 2.279 2.421 421,562 2.3669 1.20%
2015-05-20 0 2.500 2.490 2.540 2.490 2.540 274,000 686,260 2.5046 2.374 2.364 2.412 2.364 2.412 288,544 2.3784 -3.10%
2015-05-19 0 2.580 2.520 2.580 2.430 2.580 350,000 884,140 2.5261 2.450 2.393 2.450 2.308 2.450 368,578 2.3988 0.39%
2015-05-18 0 2.570 2.560 2.620 2.570 2.690 352,000 921,900 2.6190 2.440 2.431 2.488 2.440 2.554 370,684 2.4870 -1.53%
2015-05-15 0 2.610 2.600 2.610 2.590 2.640 236,250 615,692 2.6061 2.478 2.469 2.478 2.459 2.507 248,790 2.4747 0.77%
2015-05-14 0 2.590 2.570 2.630 2.580 2.670 252,050 655,148 2.5993 2.459 2.440 2.497 2.450 2.535 265,429 2.4683 -1.15%
2015-05-13 0 2.620 2.580 2.640 2.570 2.720 355,000 926,160 2.6089 2.488 2.450 2.507 2.440 2.583 373,844 2.4774 -3.32%
2015-05-12 0 2.710 2.690 2.720 2.650 2.800 416,000 1,125,360 2.7052 2.573 2.554 2.583 2.516 2.659 438,082 2.5688 3.83%
2015-05-11 0 2.610 2.620 2.650 2.580 2.750 493,850 1,298,829 2.6300 2.478 2.488 2.516 2.450 2.611 520,064 2.4974 -3.33%
2015-05-08 0 2.700 2.700 2.750 2.690 2.780 282,000 766,660 2.7187 2.564 2.564 2.611 2.554 2.640 296,969 2.5816 0.37%
2015-05-07 0 2.690 2.760 2.800 2.680 2.800 634,000 1,733,800 2.7347 2.554 2.621 2.659 2.545 2.659 667,653 2.5969 -4.95%
2015-05-06 0 2.830 2.830 2.840 2.750 2.970 806,650 2,307,742 2.8609 2.687 2.687 2.697 2.611 2.820 849,467 2.7167 -5.35%
2015-05-05 0 2.990 2.910 3.010 2.700 3.000 2,865,125 8,191,254 2.8590 2.839 2.763 2.858 2.564 2.849 3,017,207 2.7148 15.00%
2015-05-04 0 2.600 2.570 2.600 2.370 2.730 598,900 1,572,016 2.6248 2.469 2.440 2.469 2.251 2.592 630,690 2.4925 3.59%
2015-04-30 0 2.510 2.500 2.560 2.480 2.580 840,025 2,126,282 2.5312 2.383 2.374 2.431 2.355 2.450 884,614 2.4036 0.00%
2015-04-29 0 2.510 2.510 2.520 2.480 2.600 786,750 1,982,265 2.5196 2.383 2.383 2.393 2.355 2.469 828,511 2.3926 1.62%
2015-04-28 0 2.470 2.470 2.530 2.470 2.610 664,550 1,670,897 2.5143 2.345 2.345 2.402 2.345 2.478 699,825 2.3876 -5.00%
2015-04-27 0 2.600 2.610 2.650 2.580 3.000 1,798,846 4,850,435 2.6964 2.469 2.478 2.516 2.450 2.849 1,894,330 2.5605 -9.72%
2015-04-24 0 2.880 2.880 2.920 2.840 3.140 2,890,425 8,566,798 2.9639 2.735 2.735 2.773 2.697 2.982 3,043,850 2.8145 19.50%
2015-04-23 0 2.410 2.410 2.430 2.060 2.490 1,146,875 2,602,562 2.2693 2.289 2.289 2.308 1.956 2.364 1,207,752 2.1549 18.14%
2015-04-22 0 2.040 2.040 2.110 2.020 2.100 145,750 300,365 2.0608 1.937 1.937 2.004 1.918 1.994 153,486 1.9569 -0.49%
2015-04-21 0 2.050 2.010 2.050 2.000 2.050 338,250 684,513 2.0237 1.947 1.909 1.947 1.899 1.947 356,204 1.9217 4.06%
2015-04-20 0 1.970 1.940 1.970 1.970 2.000 404,000 800,340 1.9810 1.871 1.842 1.871 1.871 1.899 425,445 1.8812 -1.50%
2015-04-17 0 2.000 1.970 2.010 1.920 2.030 452,975 898,180 1.9828 1.899 1.871 1.909 1.823 1.928 477,019 1.8829 4.17%
2015-04-16 0 1.920 1.920 1.960 1.910 1.930 40,150 77,054 1.9192 1.823 1.823 1.861 1.814 1.833 42,281 1.8224 0.00%
2015-04-15 0 1.920 1.910 1.950 1.920 1.930 122,300 235,084 1.9222 1.823 1.814 1.852 1.823 1.833 128,792 1.8253 -3.03%
2015-04-14 0 1.980 1.910 1.980 1.900 1.990 124,375 244,083 1.9625 1.880 1.814 1.880 1.804 1.890 130,977 1.8636 4.21%
2015-04-13 0 1.900 1.900 1.950 1.820 1.970 244,325 473,300 1.9372 1.804 1.804 1.852 1.728 1.871 257,294 1.8395 2.15%
2015-04-10 0 1.860 1.860 1.920 1.820 1.910 214,050 399,473 1.8663 1.766 1.766 1.823 1.728 1.814 225,412 1.7722 -3.12%
2015-04-09 0 1.920 1.910 1.970 1.910 2.060 166,275 324,064 1.9490 1.823 1.814 1.871 1.814 1.956 175,101 1.8507 -3.52%
2015-04-08 0 1.990 1.990 2.040 1.900 2.070 363,866 727,526 1.9994 1.890 1.890 1.937 1.804 1.966 383,180 1.8987 2.58%
2015-04-02 0 1.940 1.920 1.940 1.870 1.990 302,125 575,476 1.9048 1.842 1.823 1.842 1.776 1.890 318,162 1.8088 1.57%
2015-04-01 0 1.910 1.860 1.910 1.860 1.910 64,100 121,566 1.8965 1.814 1.766 1.814 1.766 1.814 67,502 1.8009 0.53%
2015-03-31 0 1.900 1.900 1.930 1.720 1.950 578,450 1,057,241 1.8277 1.804 1.804 1.833 1.633 1.852 609,154 1.7356 9.20%
2015-03-30 0 1.740 1.720 1.790 1.680 1.740 72,850 122,594 1.6828 1.652 1.633 1.700 1.595 1.652 76,717 1.5980 1.75%
2015-03-27 0 1.710 1.700 1.770 1.710 1.770 232,250 407,427 1.7543 1.624 1.614 1.681 1.624 1.681 244,578 1.6658 -3.93%
2015-03-26 0 1.780 1.780 1.820 1.780 1.790 116,000 206,960 1.7841 1.690 1.690 1.728 1.690 1.700 122,157 1.6942 -0.56%
2015-03-25 0 1.790 1.790 1.830 1.770 1.800 84,889 151,584 1.7857 1.700 1.700 1.738 1.681 1.709 89,395 1.6957 -0.56%
2015-03-24 0 1.800 1.790 1.840 1.770 1.810 147,850 266,276 1.8010 1.709 1.700 1.747 1.681 1.719 155,698 1.7102 0.00%
2015-03-23 0 1.800 1.790 1.810 1.790 1.840 238,250 429,258 1.8017 1.709 1.700 1.719 1.700 1.747 250,896 1.7109 0.00%
2015-03-20 0 1.800 1.790 1.800 1.780 1.890 166,000 301,040 1.8135 1.709 1.700 1.709 1.690 1.795 174,811 1.7221 1.12%
2015-03-19 0 1.780 1.780 1.800 1.730 1.970 574,302 1,033,914 1.8003 1.690 1.690 1.709 1.643 1.871 604,786 1.7096 1.71%
2015-03-18 0 1.750 1.750 1.770 1.750 1.810 982,150 1,751,861 1.7837 1.662 1.662 1.681 1.662 1.719 1,034,283 1.6938 -2.78%
2015-03-17 0 1.800 1.800 1.810 1.780 1.960 965,904 1,745,106 1.8067 1.709 1.709 1.719 1.690 1.861 1,017,175 1.7156 -5.26%
2015-03-16 0 1.900 1.860 1.900 1.790 1.990 460,000 864,960 1.8803 1.804 1.766 1.804 1.700 1.890 484,417 1.7856 -5.00%
2015-03-13 0 2.000 1.920 2.000 1.910 2.120 1,106,175 2,213,852 2.0014 1.899 1.823 1.899 1.814 2.013 1,164,891 1.9005 2.56%
2015-03-12 0 1.950 1.940 1.950 1.870 1.990 240,025 469,168 1.9547 1.852 1.842 1.852 1.776 1.890 252,766 1.8561 4.28%
2015-03-11 0 1.870 1.860 1.900 1.830 1.940 314,750 585,071 1.8588 1.776 1.766 1.804 1.738 1.842 331,457 1.7651 -1.58%
2015-03-10 0 1.900 1.880 1.900 1.800 1.990 434,000 833,440 1.9204 1.804 1.785 1.804 1.709 1.890 457,037 1.8236 -4.52%
2015-03-09 0 1.990 1.990 2.000 1.960 2.250 4,376,550 8,935,771 2.0417 1.890 1.890 1.899 1.861 2.137 4,608,860 1.9388 0.51%
2015-03-06 0 1.980 1.970 2.100 1.740 2.100 3,403,825 6,496,112 1.9085 1.880 1.871 1.994 1.652 1.994 3,584,502 1.8123 13.79%
2015-03-05 0 1.740 1.700 1.750 1.610 1.750 1,110,850 1,863,985 1.6780 1.652 1.614 1.662 1.529 1.662 1,169,815 1.5934 6.10%
2015-03-04 0 1.640 1.620 1.640 1.610 1.640 194,800 313,900 1.6114 1.557 1.538 1.557 1.529 1.557 205,140 1.5302 1.23%
2015-03-03 0 1.620 1.600 1.630 1.520 1.680 440,000 725,620 1.6491 1.538 1.519 1.548 1.443 1.595 463,355 1.5660 -1.22%
2015-03-02 0 1.640 1.630 1.640 1.560 1.740 594,000 983,700 1.6561 1.557 1.548 1.557 1.481 1.652 625,530 1.5726 0.00%
2015-02-27 0 1.640 1.620 1.640 1.380 1.670 2,011,155 3,006,763 1.4950 1.557 1.538 1.557 1.310 1.586 2,117,908 1.4197 17.14%
2015-02-26 0 1.400 1.400 1.420 1.320 1.430 716,000 977,800 1.3656 1.329 1.329 1.348 1.253 1.358 754,006 1.2968 3.70%
2015-02-25 0 1.350 1.330 1.350 1.300 1.400 1,036,000 1,398,880 1.3503 1.282 1.263 1.282 1.234 1.329 1,090,991 1.2822 0.00%
2015-02-24 0 1.350 1.350 1.420 1.310 1.400 286,000 390,180 1.3643 1.282 1.282 1.348 1.244 1.329 301,181 1.2955 3.05%
2015-02-23 0 1.310 1.310 1.400 1.290 1.290 112,000 144,500 1.2902 1.244 1.244 1.329 1.225 1.225 117,945 1.2251 1.55%
2015-02-18 0 1.290 1.290 1.460 1.200 1.400 289,100 387,047 1.3388 1.225 1.225 1.386 1.140 1.329 304,446 1.2713 -0.77%
2015-02-17 0 1.300 1.300 1.380 1.300 1.300 22,000 28,600 1.3000 1.234 1.234 1.310 1.234 1.234 23,168 1.2345 0.78%
2015-02-16 0 1.290 1.250 1.380 1.290 1.290 16,000 20,640 1.2900 1.225 1.187 1.310 1.225 1.225 16,849 1.2250 -0.77%
2015-02-13 0 1.300 1.250 1.380 - - 0 0 - 1.234 1.187 1.310 - - 0 - 0.00%
2015-02-12 0 1.300 1.250 1.380 - - 100 116 1.1600 1.234 1.187 1.310 - - 105 1.1015 0.00%
2015-02-11 0 1.300 1.250 1.360 1.290 1.300 54,000 70,160 1.2993 1.234 1.187 1.291 1.225 1.234 56,866 1.2338 0.00%
2015-02-10 0 1.300 1.250 1.380 - - 0 0 - 1.234 1.187 1.310 - - 0 - 0.00%
2015-02-09 0 1.300 1.300 1.380 1.290 1.290 258,000 332,820 1.2900 1.234 1.234 1.310 1.225 1.225 271,695 1.2250 0.00%
2015-02-06 0 1.300 1.260 1.350 1.210 1.300 50,050 63,380 1.2663 1.234 1.196 1.282 1.149 1.234 52,707 1.2025 -0.76%
2015-02-05 0 1.310 1.210 1.350 - - 0 0 - 1.244 1.149 1.282 - - 0 - 0.00%
2015-02-04 0 1.310 1.310 1.380 1.310 1.310 100,000 131,000 1.3100 1.244 1.244 1.310 1.244 1.244 105,308 1.2440 0.00%
2015-02-03 0 1.310 1.310 1.420 1.310 1.390 304,000 402,980 1.3256 1.244 1.244 1.348 1.244 1.320 320,136 1.2588 -1.50%
2015-02-02 0 1.330 1.320 1.370 1.320 1.340 400,000 531,100 1.3278 1.263 1.253 1.301 1.253 1.272 421,232 1.2608 -0.75%
2015-01-30 0 1.340 1.330 1.430 - - 50 64 1.2800 1.272 1.263 1.358 - - 53 1.2155 0.00%
2015-01-29 0 1.340 1.330 1.430 1.340 1.340 100,000 134,000 1.3400 1.272 1.263 1.358 1.272 1.272 105,308 1.2725 -0.74%
2015-01-28 0 1.350 1.340 1.410 1.350 1.360 501,325 677,720 1.3519 1.282 1.272 1.339 1.282 1.291 527,936 1.2837 -0.74%
2015-01-27 0 1.360 1.360 1.430 1.350 1.360 442,000 598,700 1.3545 1.291 1.291 1.358 1.282 1.291 465,462 1.2863 0.00%
2015-01-26 0 1.360 1.360 1.430 1.350 1.370 320,000 434,660 1.3583 1.291 1.291 1.358 1.282 1.301 336,986 1.2898 0.74%
2015-01-23 0 1.350 1.340 1.400 1.320 1.360 29,175 38,787 1.3295 1.282 1.272 1.329 1.253 1.291 30,724 1.2624 -2.17%
2015-01-22 0 1.380 1.360 1.380 1.360 1.390 869,000 1,196,560 1.3769 1.310 1.291 1.310 1.291 1.320 915,127 1.3075 0.00%
2015-01-21 0 1.380 1.370 1.430 - - 0 0 - 1.310 1.301 1.358 - - 0 - 0.00%
2015-01-20 0 1.380 1.370 1.410 1.380 1.430 72,875 103,793 1.4243 1.310 1.301 1.339 1.310 1.358 76,743 1.3525 0.00%
2015-01-19 0 1.380 1.360 1.410 1.360 1.400 1,304,000 1,788,480 1.3715 1.310 1.291 1.339 1.291 1.329 1,373,217 1.3024 -1.43%
2015-01-16 0 1.400 1.390 1.430 1.390 1.450 2,026,000 2,864,000 1.4136 1.329 1.320 1.358 1.320 1.377 2,133,541 1.3424 0.00%
2015-01-15 0 1.400 1.380 1.420 1.390 1.400 110,000 153,920 1.3993 1.329 1.310 1.348 1.320 1.329 115,839 1.3287 0.72%
2015-01-14 0 1.390 1.390 1.420 1.370 1.410 1,288,180 1,783,153 1.3842 1.320 1.320 1.348 1.301 1.339 1,356,557 1.3145 0.72%
2015-01-13 0 1.380 1.360 1.400 - - 0 0 - 1.310 1.291 1.329 - - 0 - 0.00%
2015-01-12 0 1.380 1.360 1.420 - - 0 0 - 1.310 1.291 1.348 - - 0 - 0.00%
2015-01-09 0 1.380 1.370 1.430 1.380 1.450 998,725 1,402,806 1.4046 1.310 1.301 1.358 1.310 1.377 1,051,738 1.3338 1.47%
2015-01-08 0 1.360 1.360 1.380 1.360 1.390 137,425 189,329 1.3777 1.291 1.291 1.310 1.291 1.320 144,720 1.3082 -2.86%
2015-01-07 0 1.400 1.330 1.400 1.300 1.400 412,000 547,220 1.3282 1.329 1.263 1.329 1.234 1.329 433,869 1.2613 1.45%
2015-01-06 0 1.380 1.340 1.390 1.290 1.380 650,000 841,040 1.2939 1.310 1.272 1.320 1.225 1.310 684,502 1.2287 2.99%
2015-01-05 0 1.340 1.340 1.380 1.300 1.360 158,510 211,143 1.3320 1.272 1.272 1.310 1.234 1.291 166,924 1.2649 3.08%
2015-01-02 0 1.300 1.300 1.350 1.300 1.310 1,032,000 1,341,680 1.3001 1.234 1.234 1.282 1.234 1.244 1,086,779 1.2345 1.56%
2014-12-31 0 1.280 1.280 1.360 1.280 1.280 100,300 128,375 1.2799 1.215 1.215 1.291 1.215 1.215 105,624 1.2154 0.00%
2014-12-30 0 1.280 1.280 1.350 1.260 1.280 194,200 248,490 1.2796 1.215 1.215 1.282 1.196 1.215 204,508 1.2151 0.00%
2014-12-29 0 1.280 1.280 1.330 1.280 1.280 86,750 111,013 1.2797 1.215 1.215 1.263 1.215 1.215 91,355 1.2152 0.79%
2014-12-24 0 1.270 1.270 1.330 1.260 1.340 46,650 60,379 1.2943 1.206 1.206 1.263 1.196 1.272 49,126 1.2291 -5.22%
2014-12-23 0 1.340 1.300 1.340 1.340 1.430 166,000 230,460 1.3883 1.272 1.234 1.272 1.272 1.358 174,811 1.3183 0.00%
2014-12-22 1 - - - - - 0 0 - 1.272 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 1.272 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 1.272 - - - - 0 - 0.00%
2014-12-17 0 1.340 1.300 1.340 1.270 1.380 1,190,800 1,551,332 1.3028 1.272 1.234 1.272 1.206 1.310 1,254,008 1.2371 5.51%
2014-12-16 0 1.270 1.270 1.400 1.250 1.270 35,433 44,877 1.2665 1.206 1.206 1.329 1.187 1.206 37,314 1.2027 -3.05%
2014-12-15 0 1.310 1.300 1.360 1.270 1.390 292,000 383,740 1.3142 1.244 1.234 1.291 1.206 1.320 307,500 1.2479 3.15%
2014-12-12 0 1.270 1.270 1.330 1.270 1.300 141,400 182,936 1.2937 1.206 1.206 1.263 1.206 1.234 148,906 1.2285 -5.22%
2014-12-11 0 1.340 1.310 1.370 1.250 1.380 160,150 206,818 1.2914 1.272 1.244 1.301 1.187 1.310 168,651 1.2263 6.35%
2014-12-10 0 1.260 1.260 1.350 1.250 1.300 160,000 206,060 1.2879 1.196 1.196 1.282 1.187 1.234 168,493 1.2230 -3.08%
2014-12-09 0 1.300 - 1.390 1.300 1.300 32,000 41,600 1.3000 1.234 - 1.320 1.234 1.234 33,699 1.2345 -6.47%
2014-12-08 0 1.390 1.310 1.390 - - 450 574 1.2756 1.320 1.244 1.320 - - 474 1.2113 -0.71%
2014-12-05 0 1.400 1.310 1.400 1.400 1.440 32,250 45,750 1.4186 1.329 1.244 1.329 1.329 1.367 33,962 1.3471 -0.71%
2014-12-04 0 1.410 1.400 1.450 1.410 1.410 20,000 28,200 1.4100 1.339 1.329 1.377 1.339 1.339 21,062 1.3389 0.00%
2014-12-03 0 1.410 1.400 1.450 1.400 1.530 128,000 181,600 1.4188 1.339 1.329 1.377 1.329 1.453 134,794 1.3472 -2.76%
2014-12-02 0 1.450 1.340 1.460 - - 1,850 2,353 1.2719 1.377 1.272 1.386 - - 1,948 1.2078 0.00%
2014-12-01 0 1.450 1.320 1.450 1.460 1.470 20,375 29,771 1.4612 1.377 1.253 1.377 1.386 1.396 21,457 1.3875 0.00%
2014-11-28 0 1.450 1.370 1.460 - - 0 0 - 1.377 1.301 1.386 - - 0 - 0.00%
2014-11-27 0 1.450 1.360 1.450 1.500 1.500 2,000 3,000 1.5000 1.377 1.291 1.377 1.424 1.424 2,106 1.4244 2.11%
2014-11-26 0 1.420 1.420 1.460 1.370 1.470 29,375 41,097 1.3990 1.348 1.348 1.386 1.301 1.396 30,934 1.3285 -3.40%
2014-11-25 0 1.470 1.450 1.470 1.370 1.490 484,650 688,399 1.4204 1.396 1.377 1.396 1.301 1.415 510,375 1.3488 6.52%
2014-11-24 0 1.380 1.330 1.430 1.330 1.380 92,564 124,385 1.3438 1.310 1.263 1.358 1.263 1.310 97,477 1.2760 3.76%
2014-11-21 0 1.330 1.330 1.390 1.230 1.310 70,200 88,550 1.2614 1.263 1.263 1.320 1.168 1.244 73,926 1.1978 -6.99%
2014-11-20 0 1.430 1.380 1.440 1.430 1.430 20,100 28,734 1.4296 1.358 1.310 1.367 1.358 1.358 21,167 1.3575 1.42%
2014-11-19 0 1.410 1.410 1.420 1.370 1.420 296,550 414,457 1.3976 1.339 1.339 1.348 1.301 1.348 312,291 1.3271 9.30%
2014-11-18 0 1.290 1.300 1.320 1.190 1.300 112,015 139,117 1.2419 1.225 1.234 1.253 1.130 1.234 117,961 1.1793 8.40%
2014-11-17 0 1.190 1.120 1.190 - - 0 0 - 1.130 1.064 1.130 - - 0 - 0.00%
2014-11-14 0 1.190 1.140 1.190 1.100 1.190 135,350 156,207 1.1541 1.130 1.083 1.130 1.045 1.130 142,534 1.0959 3.48%
2014-11-13 0 1.150 1.040 1.190 - - 10,100 11,612 1.1497 1.092 0.988 1.130 - - 10,636 1.0918 0.00%
2014-11-12 0 1.150 1.150 1.200 1.150 1.150 37,750 43,360 1.1486 1.092 1.092 1.140 1.092 1.092 39,754 1.0907 -4.17%
2014-11-11 0 1.200 1.150 1.200 1.150 1.200 70,100 82,111 1.1713 1.140 1.092 1.140 1.092 1.140 73,821 1.1123 1.69%
2014-11-10 0 1.180 1.170 1.240 1.180 1.180 9,800 11,492 1.1727 1.121 1.111 1.177 1.121 1.121 10,320 1.1135 1.72%
2014-11-07 0 1.160 1.160 1.200 1.160 1.160 70,029 81,232 1.1600 1.102 1.102 1.140 1.102 1.102 73,746 1.1015 0.87%
2014-11-06 0 1.150 1.150 1.200 1.150 1.160 46,000 53,200 1.1565 1.092 1.092 1.140 1.092 1.102 48,442 1.0982 0.00%
2014-11-05 0 1.150 1.150 1.180 1.110 1.210 138,000 158,727 1.1502 1.092 1.092 1.121 1.054 1.149 145,325 1.0922 -7.26%
2014-11-04 0 1.240 1.170 1.240 1.240 1.250 12,000 14,940 1.2450 1.177 1.111 1.177 1.177 1.187 12,637 1.1822 0.00%
2014-11-03 0 1.240 1.160 1.240 1.250 1.250 30,000 37,500 1.2500 1.177 1.102 1.177 1.187 1.187 31,592 1.1870 -3.12%
2014-10-31 0 1.280 1.210 1.290 1.230 1.300 24,400 31,312 1.2833 1.215 1.149 1.225 1.168 1.234 25,695 1.2186 4.07%
2014-10-30 0 1.230 1.160 1.290 - - 0 0 - 1.168 1.102 1.225 - - 0 - 0.00%
2014-10-29 0 1.230 1.150 1.250 - - 6,750 7,732 1.1455 1.168 1.092 1.187 - - 7,108 1.0877 0.00%
2014-10-28 0 1.230 1.190 1.290 1.230 1.230 10,245 12,584 1.2283 1.168 1.130 1.225 1.168 1.168 10,789 1.1664 0.00%
2014-10-27 0 1.230 1.150 1.230 - - 2,000 2,300 1.1500 1.168 1.092 1.168 - - 2,106 1.0920 0.00%
2014-10-24 0 1.230 1.160 1.230 - - 0 0 - 1.168 1.102 1.168 - - 0 - 0.00%
2014-10-23 0 1.230 1.170 1.240 - - 0 0 - 1.168 1.111 1.177 - - 0 - 0.00%
2014-10-22 0 1.230 1.210 1.230 1.180 1.230 104,400 126,068 1.2075 1.168 1.149 1.168 1.121 1.168 109,942 1.1467 -2.38%
2014-10-21 0 1.260 1.240 1.290 1.160 1.290 245,605 298,269 1.2144 1.196 1.177 1.225 1.102 1.225 258,642 1.1532 -2.33%
2014-10-20 0 1.290 1.270 1.330 1.250 1.380 211,500 275,380 1.3020 1.225 1.206 1.263 1.187 1.310 222,727 1.2364 -4.44%
2014-10-17 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2014-09-23 0 1.350 1.350 1.360 1.350 1.380 120,150 162,796 1.3549 1.282 1.282 1.291 1.282 1.310 126,528 1.2866 -2.17%
2014-09-22 0 1.380 1.350 1.400 1.350 1.380 104,045 141,958 1.3644 1.310 1.282 1.329 1.282 1.310 109,568 1.2956 0.00%
2014-09-19 0 1.380 1.350 1.400 1.380 1.380 23,995 33,113 1.3800 1.310 1.282 1.329 1.310 1.310 25,269 1.3104 2.22%
2014-09-18 0 1.350 1.250 1.370 1.350 1.420 206,100 287,736 1.3961 1.282 1.187 1.301 1.282 1.348 217,040 1.3257 -2.88%
2014-09-17 0 1.390 1.390 1.450 1.380 1.490 116,100 164,635 1.4180 1.320 1.320 1.377 1.310 1.415 122,263 1.3466 -7.33%
2014-09-16 0 1.500 1.450 1.500 1.480 1.510 14,100 21,139 1.4992 1.424 1.377 1.424 1.405 1.434 14,848 1.4237 1.35%
2014-09-15 0 1.480 1.400 1.480 1.360 1.500 146,000 206,860 1.4168 1.405 1.329 1.405 1.291 1.424 153,750 1.3454 6.47%
2014-09-12 0 1.390 1.380 1.420 1.380 1.400 134,250 186,517 1.3893 1.320 1.310 1.348 1.310 1.329 141,376 1.3193 -0.71%
2014-09-11 0 1.400 1.390 1.400 1.320 1.400 276,625 384,652 1.3905 1.329 1.320 1.329 1.253 1.329 291,308 1.3204 6.87%
2014-09-10 0 1.310 1.310 1.320 1.210 1.400 341,615 436,335 1.2773 1.244 1.244 1.253 1.149 1.329 359,748 1.2129 8.26%
2014-09-08 0 1.210 1.210 1.250 1.160 1.300 125,000 154,740 1.2379 1.149 1.149 1.187 1.102 1.234 131,635 1.1755 9.01%
2014-09-05 0 1.110 1.110 1.180 1.060 1.150 108,175 122,633 1.1337 1.054 1.054 1.121 1.007 1.092 113,917 1.0765 2.78%
2014-09-04 0 1.080 1.080 1.120 1.000 1.120 404,562 433,023 1.0704 1.026 1.026 1.064 0.950 1.064 426,036 1.0164 2.86%
2014-09-03 0 1.050 1.020 1.050 1.000 1.050 36,600 37,950 1.0369 0.997 0.969 0.997 0.950 0.997 38,543 0.9846 5.00%
2014-09-02 0 1.000 1.000 1.050 1.000 1.000 34,000 34,000 1.0000 0.950 0.950 0.997 0.950 0.950 35,805 0.9496 0.00%
2014-09-01 0 1.000 1.000 1.050 1.000 1.010 40,000 40,320 1.0080 0.950 0.950 0.997 0.950 0.959 42,123 0.9572 0.00%
2014-08-29 0 1.000 1.000 1.050 1.000 1.040 10,075 10,212 1.0136 0.950 0.950 0.997 0.950 0.988 10,610 0.9625 0.00%
2014-08-28 0 1.000 1.000 1.030 - - 0 0 - 0.950 0.950 0.978 - - 0 - 0.00%
2014-08-27 0 1.000 1.000 1.040 1.000 1.000 2,525 2,509 0.9937 0.950 0.950 0.988 0.950 0.950 2,659 0.9436 0.00%
2014-08-26 0 1.000 1.000 1.040 1.000 1.010 60,000 60,420 1.0070 0.950 0.950 0.988 0.950 0.959 63,185 0.9562 -0.99%
2014-08-25 0 1.010 1.000 1.050 1.000 1.050 109,437 112,780 1.0305 0.959 0.950 0.997 0.950 0.997 115,246 0.9786 -0.98%
2014-08-22 0 1.020 1.020 1.040 1.000 1.020 160,200 161,316 1.0070 0.969 0.969 0.988 0.950 0.969 168,704 0.9562 -2.86%
2014-08-21 0 1.050 1.040 1.060 1.040 1.050 34,000 35,680 1.0494 0.997 0.988 1.007 0.988 0.997 35,805 0.9965 5.00%
2014-08-20 0 1.000 1.000 1.050 - - 0 0 - 0.950 0.950 0.997 - - 0 - 0.00%
2014-08-19 0 1.000 1.000 1.050 0.990 1.010 90,370 90,162 0.9977 0.950 0.950 0.997 0.940 0.959 95,167 0.9474 -0.99%
2014-08-18 0 1.010 1.000 1.030 0.990 1.060 150,000 154,480 1.0299 0.959 0.950 0.978 0.940 1.007 157,962 0.9780 1.00%
2014-08-15 0 1.000 0.980 1.050 1.000 1.000 45,000 44,970 0.9993 0.950 0.931 0.997 0.950 0.950 47,389 0.9490 -0.99%
2014-08-14 0 1.010 1.010 1.060 1.010 1.030 59,095 59,925 1.0140 0.959 0.959 1.007 0.959 0.978 62,232 0.9629 -2.88%
2014-08-13 0 1.040 1.030 1.060 1.030 1.040 21,550 22,310 1.0353 0.988 0.978 1.007 0.978 0.988 22,694 0.9831 -1.89%
2014-08-12 0 1.060 1.060 1.070 1.000 1.070 42,000 44,200 1.0524 1.007 1.007 1.016 0.950 1.016 44,229 0.9993 7.07%
2014-08-11 0 0.990 0.980 1.050 0.980 1.000 82,975 82,429 0.9934 0.940 0.931 0.997 0.931 0.950 87,379 0.9433 0.00%
2014-08-08 0 0.990 0.990 1.050 0.990 1.010 28,150 28,024 0.9955 0.940 0.940 0.997 0.940 0.959 29,644 0.9453 -3.88%
2014-08-07 0 1.030 1.010 1.030 0.980 1.080 19,450 19,811 1.0186 0.978 0.959 0.978 0.931 1.026 20,482 0.9672 3.00%
2014-08-06 0 1.000 1.000 1.100 0.970 1.000 114,025 112,863 0.9898 0.950 0.950 1.045 0.921 0.950 120,078 0.9399 -0.99%
2014-08-05 0 1.010 1.010 1.020 0.980 1.020 382,255 388,002 1.0150 0.959 0.959 0.969 0.931 0.969 402,545 0.9639 -1.94%
2014-08-04 0 1.030 1.030 1.100 1.030 1.030 100,255 105,227 1.0496 0.978 0.978 1.045 0.978 0.978 105,577 0.9967 -1.90%
2014-08-01 0 1.050 1.050 1.120 1.050 1.080 29,000 30,800 1.0621 0.997 0.997 1.064 0.997 1.026 30,539 1.0085 -0.94%
2014-07-31 0 1.060 1.060 1.190 1.060 1.060 6,100 6,461 1.0592 1.007 1.007 1.130 1.007 1.007 6,424 1.0058 -4.50%
2014-07-30 0 1.110 1.110 1.150 - - 0 0 - 1.054 1.054 1.092 - - 0 - 1.83%
2014-07-29 0 1.090 1.090 1.180 1.070 1.070 108,100 115,663 1.0700 1.035 1.035 1.121 1.016 1.016 113,838 1.0160 1.87%
2014-07-28 0 1.070 1.070 1.160 1.050 1.080 104,175 110,261 1.0584 1.016 1.016 1.102 0.997 1.026 109,705 1.0051 -1.83%
2014-07-25 0 1.090 1.090 1.180 1.090 1.090 26,305 28,619 1.0880 1.035 1.035 1.121 1.035 1.035 27,701 1.0331 -0.91%
2014-07-24 0 1.100 1.100 1.120 1.100 1.100 114,000 125,400 1.1000 1.045 1.045 1.064 1.045 1.045 120,051 1.0446 2.80%
2014-07-23 0 1.070 1.070 1.130 1.040 1.070 152,030 162,610 1.0696 1.016 1.016 1.073 0.988 1.016 160,100 1.0157 2.88%
2014-07-22 0 1.040 1.020 1.040 - - 500 490 0.9800 0.988 0.969 0.988 - - 527 0.9306 0.00%
2014-07-21 0 1.040 1.010 1.040 - - 0 0 - 0.988 0.959 0.988 - - 0 - 0.00%
2014-07-18 0 1.040 1.010 1.040 - - 225 207 0.9200 0.988 0.959 0.988 - - 237 0.8736 0.00%
2014-07-17 0 1.040 1.000 1.040 - - 0 0 - 0.988 0.950 0.988 - - 0 - 0.00%
2014-07-16 0 1.040 1.020 1.040 1.050 1.050 20,000 21,000 1.0500 0.988 0.969 0.988 0.997 0.997 21,062 0.9971 -0.95%
2014-07-15 0 1.050 1.030 1.060 1.020 1.050 120,000 123,200 1.0267 0.997 0.978 1.007 0.969 0.997 126,370 0.9749 2.94%
2014-07-14 0 1.020 1.020 1.060 - - 0 0 - 0.969 0.969 1.007 - - 0 - 0.00%
2014-07-11 0 1.020 0.960 1.060 1.020 1.020 26,025 26,543 1.0199 0.969 0.912 1.007 0.969 0.969 27,406 0.9685 4.08%
2014-07-10 0 0.980 0.980 1.000 0.980 1.020 252,025 252,984 1.0038 0.931 0.931 0.950 0.931 0.969 265,403 0.9532 -2.00%
2014-07-09 0 1.000 0.950 1.070 - - 1,150 1,039 0.9035 0.950 0.902 1.016 - - 1,211 0.8579 0.00%
2014-07-08 0 1.000 1.000 1.090 1.000 1.000 12,050 12,048 0.9998 0.950 0.950 1.035 0.950 0.950 12,690 0.9494 -7.41%
2014-07-07 0 1.080 1.040 1.080 0.990 1.080 36,000 37,680 1.0467 1.026 0.988 1.026 0.940 1.026 37,911 0.9939 10.20%
2014-07-04 0 0.980 0.960 0.990 - - 500 460 0.9200 0.931 0.912 0.940 - - 527 0.8736 0.00%
2014-07-03 0 0.980 0.940 1.020 0.940 0.980 25,575 24,433 0.9553 0.931 0.893 0.969 0.893 0.931 26,933 0.9072 3.16%
2014-07-02 0 0.950 0.910 0.990 0.900 0.950 6,300 5,784 0.9181 0.902 0.864 0.940 0.855 0.902 6,634 0.8718 0.00%
2014-06-30 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.902 0.902 0.921 0.902 0.902 10,531 0.9021 -1.04%
2014-06-27 0 0.960 0.930 0.990 - - 1,000 870 0.8700 0.912 0.883 0.940 - - 1,053 0.8261 0.00%
2014-06-26 0 0.960 0.920 0.960 0.900 0.990 209,250 193,200 0.9233 0.912 0.874 0.912 0.855 0.940 220,357 0.8768 2.13%
2014-06-25 0 0.940 0.940 1.020 - - 0 0 - 0.893 0.893 0.969 - - 0 - 0.00%
2014-06-24 0 0.940 0.940 0.990 0.940 0.970 180,000 171,900 0.9550 0.893 0.893 0.940 0.893 0.921 189,554 0.9069 -3.09%
2014-06-23 0 0.970 0.960 0.970 0.950 1.100 146,025 149,082 1.0209 0.921 0.912 0.921 0.902 1.045 153,776 0.9695 -7.62%
2014-06-20 0 1.050 0.940 1.140 - - 725 659 0.9090 0.997 0.893 1.083 - - 763 0.8631 0.00%
2014-06-19 0 1.050 1.000 1.090 - - 0 0 - 0.997 0.950 1.035 - - 0 - 0.00%
2014-06-18 0 1.050 0.970 1.130 1.050 1.050 12,000 12,600 1.0500 0.997 0.921 1.073 0.997 0.997 12,637 0.9971 5.00%
2014-06-17 0 1.000 0.960 1.090 1.000 1.050 78,000 79,600 1.0205 0.950 0.912 1.035 0.950 0.997 82,140 0.9691 -8.26%
2014-06-16 0 1.090 1.010 1.210 1.090 1.100 30,000 32,920 1.0973 1.035 0.959 1.149 1.035 1.045 31,592 1.0420 1.87%
2014-06-13 0 1.070 1.000 1.070 1.070 1.070 44,000 47,080 1.0700 1.016 0.950 1.016 1.016 1.016 46,336 1.0161 4.90%
2014-06-12 0 1.020 1.010 1.090 1.020 1.020 10,525 10,714 1.0180 0.969 0.959 1.035 0.969 0.969 11,084 0.9666 0.00%
2014-06-11 0 1.020 1.020 1.110 1.000 1.000 5,925 5,888 0.9938 0.969 0.969 1.054 0.950 0.950 6,240 0.9437 0.00%
2014-06-10 0 1.020 1.020 1.120 1.020 1.020 3,575 3,606 1.0087 0.969 0.969 1.064 0.969 0.969 3,765 0.9578 0.99%
2014-06-09 0 1.010 1.010 1.040 0.990 1.020 128,000 128,560 1.0044 0.959 0.959 0.988 0.940 0.969 134,794 0.9537 -3.81%
2014-06-06 0 1.050 0.980 1.080 - - 0 0 - 0.997 0.931 1.026 - - 0 - 0.00%
2014-06-05 0 1.050 0.980 1.150 - - 0 0 - 0.997 0.931 1.092 - - 0 - 0.00%
2014-06-04 0 1.050 1.010 1.100 - - 30 29 0.9667 0.997 0.959 1.045 - - 32 0.9179 0.00%
2014-06-03 0 1.050 1.030 1.160 1.020 1.050 10,000 10,400 1.0400 0.997 0.978 1.102 0.969 0.997 10,531 0.9876 -9.48%
2014-05-30 0 1.160 1.050 1.190 - - 0 0 - 1.102 0.997 1.130 - - 0 - 0.00%
2014-05-29 0 1.160 1.000 1.160 - - 0 0 - 1.102 0.950 1.102 - - 0 - -1.69%
2014-05-28 0 1.180 1.180 1.200 1.130 1.150 40,000 45,920 1.1480 1.121 1.121 1.140 1.073 1.092 42,123 1.0901 3.51%
2014-05-27 0 1.140 1.140 1.150 1.100 1.110 102,750 113,805 1.1076 1.083 1.083 1.092 1.045 1.054 108,204 1.0518 8.57%
2014-05-26 0 1.050 0.970 1.110 1.040 1.050 16,000 16,760 1.0475 0.997 0.921 1.054 0.988 0.997 16,849 0.9947 5.00%
2014-05-23 0 1.000 1.000 1.050 - - 0 0 - 0.950 0.950 0.997 - - 0 - 0.00%
2014-05-22 0 1.000 0.980 1.080 0.970 1.000 148,150 144,324 0.9742 0.950 0.931 1.026 0.921 0.950 156,014 0.9251 2.04%
2014-05-21 0 0.980 0.950 1.000 0.940 0.990 52,000 50,180 0.9650 0.931 0.902 0.950 0.893 0.940 54,760 0.9164 1.03%
2014-05-20 0 0.970 0.960 1.040 - - 4,000 4,120 1.0300 0.921 0.912 0.988 - - 4,212 0.9781 0.00%
2014-05-19 0 0.970 0.950 1.080 - - 0 0 - 0.921 0.902 1.026 - - 0 - 0.00%
2014-05-16 0 0.970 0.950 1.040 - - 50 45 0.9000 0.921 0.902 0.988 - - 53 0.8546 0.00%
2014-05-15 0 0.970 0.960 1.090 0.970 1.000 44,000 43,040 0.9782 0.921 0.912 1.035 0.921 0.950 46,336 0.9289 0.00%
2014-05-14 0 0.970 0.970 1.070 0.970 1.000 6,600 6,504 0.9855 0.921 0.921 1.016 0.921 0.950 6,950 0.9358 -3.00%
2014-05-13 0 1.000 1.000 1.070 1.000 1.000 31,575 31,496 0.9975 0.950 0.950 1.016 0.950 0.950 33,251 0.9472 5.26%
2014-05-12 0 0.950 0.950 0.990 0.950 0.950 11,325 10,719 0.9465 0.902 0.902 0.940 0.902 0.902 11,926 0.8988 0.00%
2014-05-09 0 0.950 0.920 1.010 0.920 0.950 84,000 78,200 0.9310 0.902 0.874 0.959 0.874 0.902 88,459 0.8840 -2.06%
2014-05-08 0 0.970 0.970 1.000 0.970 1.110 474,760 483,535 1.0185 0.921 0.921 0.950 0.921 1.054 499,961 0.9671 -11.01%
2014-05-07 0 1.090 1.090 1.130 1.090 1.140 549,025 624,436 1.1374 1.035 1.035 1.073 1.035 1.083 578,168 1.0800 -4.39%
2014-05-05 0 1.140 1.050 1.150 - - 0 0 - 1.083 0.997 1.092 - - 0 - 0.00%
2014-05-02 0 1.140 1.090 1.140 - - 0 0 - 1.083 1.035 1.083 - - 0 - -0.87%
2014-04-30 0 1.150 1.090 1.150 - - 0 0 - 1.092 1.035 1.092 - - 0 - -0.86%
2014-04-29 0 1.160 1.130 1.220 1.140 1.160 68,175 77,752 1.1405 1.102 1.073 1.159 1.083 1.102 71,794 1.0830 0.87%
2014-04-28 0 1.150 1.150 1.180 1.150 1.150 22,200 25,520 1.1495 1.092 1.092 1.121 1.092 1.092 23,378 1.0916 -6.50%
2014-04-25 0 1.230 1.160 1.230 - - 0 0 - 1.168 1.102 1.168 - - 0 - -0.81%
2014-04-24 0 1.240 1.180 1.250 - - 1,500 1,740 1.1600 1.177 1.121 1.187 - - 1,580 1.1015 0.00%
2014-04-23 0 1.240 1.160 1.240 1.200 1.240 42,000 50,580 1.2043 1.177 1.102 1.177 1.140 1.177 44,229 1.1436 -0.80%
2014-04-22 0 1.250 1.200 1.250 1.200 1.260 150,000 187,780 1.2519 1.187 1.140 1.187 1.140 1.196 157,962 1.1888 -0.79%
2014-04-17 0 1.260 1.220 1.260 1.260 1.260 14,550 18,299 1.2577 1.196 1.159 1.196 1.196 1.196 15,322 1.1943 0.00%
2014-04-16 0 1.260 1.230 1.260 - - 0 0 - 1.196 1.168 1.196 - - 0 - 0.00%
2014-04-15 0 1.260 1.230 1.280 1.260 1.260 104,000 125,440 1.2062 1.196 1.168 1.215 1.196 1.196 109,520 1.1454 -2.33%
2014-04-14 0 1.290 1.290 1.300 1.230 1.230 8,000 9,840 1.2300 1.225 1.225 1.234 1.168 1.168 8,425 1.1680 2.38%
2014-04-11 0 1.260 1.260 1.290 1.260 1.260 2,000 2,520 1.2600 1.196 1.196 1.225 1.196 1.196 2,106 1.1965 -2.33%
2014-04-10 0 1.290 1.290 1.300 1.250 1.250 6,000 7,500 1.2500 1.225 1.225 1.234 1.187 1.187 6,318 1.1870 2.38%
2014-04-09 0 1.260 1.250 1.280 1.240 1.280 17,525 22,105 1.2613 1.196 1.187 1.215 1.177 1.215 18,455 1.1978 0.00%
2014-04-08 0 1.260 1.250 1.280 1.250 1.270 46,050 58,781 1.2765 1.196 1.187 1.215 1.187 1.206 48,494 1.2121 -6.67%
2014-04-07 0 1.350 1.250 1.350 - - 4,025 5,070 1.2596 1.282 1.187 1.282 - - 4,239 1.1961 -0.74%
2014-04-04 0 1.360 1.240 1.360 - - 0 0 - 1.291 1.177 1.291 - - 0 - -0.73%
2014-04-03 0 1.370 1.260 1.370 1.370 1.370 100,500 137,625 1.3694 1.301 1.196 1.301 1.301 1.301 105,835 1.3004 3.01%
2014-04-02 0 1.330 1.260 1.300 1.250 1.370 164,225 222,334 1.3538 1.263 1.196 1.234 1.187 1.301 172,942 1.2856 9.92%
2014-04-01 0 1.210 1.210 1.230 1.200 1.250 90,000 111,640 1.2404 1.149 1.149 1.168 1.140 1.187 94,777 1.1779 -3.20%
2014-03-31 0 1.250 1.210 1.300 - - 0 0 - 1.187 1.149 1.234 - - 0 - 0.00%
2014-03-28 0 1.250 1.210 1.260 1.200 1.250 138,045 171,762 1.2442 1.187 1.149 1.196 1.140 1.187 145,373 1.1815 -0.79%
2014-03-27 0 1.260 1.250 1.320 - - 0 0 - 1.196 1.187 1.253 - - 0 - 0.00%
2014-03-26 0 1.260 1.240 1.360 - - 1,300 1,560 1.2000 1.196 1.177 1.291 - - 1,369 1.1395 0.00%
2014-03-25 0 1.260 1.260 1.320 1.230 1.280 36,000 45,580 1.2661 1.196 1.196 1.253 1.168 1.215 37,911 1.2023 1.61%
2014-03-24 0 1.240 1.200 1.370 - - 0 0 - 1.177 1.140 1.301 - - 0 - 0.00%
2014-03-21 0 1.240 1.200 1.310 1.240 1.250 53,845 66,714 1.2390 1.177 1.140 1.244 1.177 1.187 56,703 1.1765 0.00%
2014-03-20 0 1.240 1.200 1.300 1.240 1.240 11,525 14,205 1.2325 1.177 1.140 1.234 1.177 1.177 12,137 1.1704 -0.80%
2014-03-19 0 1.250 1.250 1.390 1.250 1.250 3,000 3,680 1.2267 1.187 1.187 1.320 1.187 1.187 3,159 1.1648 0.00%
2014-03-18 0 1.250 1.200 1.300 - - 0 0 - 1.187 1.140 1.234 - - 0 - 0.00%
2014-03-17 0 1.250 1.240 1.360 1.250 1.280 28,000 35,240 1.2586 1.187 1.177 1.291 1.187 1.215 29,486 1.1951 -2.34%
2014-03-14 0 1.280 1.200 1.280 1.180 1.290 430,300 527,383 1.2256 1.215 1.140 1.215 1.121 1.225 453,141 1.1638 2.40%
2014-03-13 0 1.250 1.250 1.380 1.250 1.300 176,000 223,700 1.2710 1.187 1.187 1.310 1.187 1.234 185,342 1.2070 -3.85%
2014-03-12 0 1.300 1.300 1.340 1.280 1.380 1,171,875 1,560,078 1.3313 1.234 1.234 1.272 1.215 1.310 1,234,079 1.2642 -8.45%
2014-03-11 0 1.420 1.410 1.470 1.400 1.440 26,125 36,915 1.4130 1.348 1.339 1.396 1.329 1.367 27,512 1.3418 -5.33%
2014-03-10 0 1.500 1.450 1.510 1.450 1.500 210,050 314,771 1.4986 1.424 1.377 1.434 1.377 1.424 221,200 1.4230 2.74%
2014-03-07 0 1.460 1.400 1.510 - - 0 0 - 1.386 1.329 1.434 - - 0 - 0.00%
2014-03-06 0 1.460 1.450 1.530 1.450 1.460 78,000 113,840 1.4595 1.386 1.377 1.453 1.377 1.386 82,140 1.3859 -10.43%
2014-03-05 0 1.630 1.520 1.640 1.630 1.630 2,600 4,086 1.5715 1.548 1.443 1.557 1.548 1.548 2,738 1.4923 7.95%
2014-03-04 0 1.510 1.380 1.510 1.530 1.530 50,000 76,500 1.5300 1.434 1.310 1.434 1.453 1.453 52,654 1.4529 1.34%
2014-03-03 0 1.490 1.400 1.490 - - 775 1,023 1.3200 1.415 1.329 1.415 - - 816 1.2535 -1.97%
2014-02-28 0 1.520 1.440 1.530 1.530 1.540 78,950 120,763 1.5296 1.443 1.367 1.453 1.453 1.462 83,141 1.4525 -0.65%
2014-02-27 0 1.530 1.470 1.530 1.530 1.530 8,200 12,532 1.5283 1.453 1.396 1.453 1.453 1.453 8,635 1.4513 -3.16%
2014-02-26 0 1.580 1.450 1.590 1.540 1.590 10,525 16,426 1.5607 1.500 1.377 1.510 1.462 1.510 11,084 1.4820 -1.25%
2014-02-25 0 1.600 1.370 1.600 - - 2,050 2,848 1.3893 1.519 1.301 1.519 - - 2,159 1.3192 0.00%
2014-02-24 0 1.600 1.480 1.600 - - 0 0 - 1.519 1.405 1.519 - - 0 - -0.62%
2014-02-21 0 1.610 1.430 1.670 1.610 1.650 92,000 150,420 1.6350 1.529 1.358 1.586 1.529 1.567 96,883 1.5526 -1.23%
2014-02-20 0 1.630 1.500 1.650 - - 100 137 1.3700 1.548 1.424 1.567 - - 105 1.3009 0.00%
2014-02-19 0 1.630 1.500 1.630 1.630 1.630 10,050 16,372 1.6291 1.548 1.424 1.548 1.548 1.548 10,583 1.5469 -1.21%
2014-02-18 0 1.650 1.540 1.650 1.630 1.650 15,775 25,650 1.6260 1.567 1.462 1.567 1.548 1.567 16,612 1.5440 1.23%
2014-02-17 0 1.630 1.630 1.640 1.550 1.630 72,000 112,880 1.5678 1.548 1.548 1.557 1.472 1.548 75,822 1.4888 7.24%
2014-02-14 0 1.520 1.520 1.590 1.500 1.560 157,555 242,412 1.5386 1.443 1.443 1.510 1.424 1.481 165,918 1.4610 1.33%
2014-02-13 0 1.500 1.430 1.510 1.450 1.500 126,000 188,580 1.4967 1.424 1.358 1.434 1.377 1.424 132,688 1.4212 4.90%
2014-02-12 0 1.430 1.500 1.540 1.420 1.500 60,075 89,397 1.4881 1.358 1.424 1.462 1.348 1.424 63,264 1.4131 1.42%
2014-02-11 0 1.410 1.470 1.530 1.410 1.420 20,775 29,412 1.4157 1.339 1.396 1.453 1.339 1.348 21,878 1.3444 -2.76%
2014-02-10 0 1.450 1.440 1.450 1.420 1.450 341,925 495,210 1.4483 1.377 1.367 1.377 1.348 1.377 360,075 1.3753 4.32%
2014-02-07 0 1.390 1.300 1.400 1.300 1.390 10,500 14,115 1.3443 1.320 1.234 1.329 1.234 1.320 11,057 1.2765 6.11%
2014-02-06 0 1.310 1.300 1.340 1.310 1.310 4,899 6,392 1.3048 1.244 1.234 1.272 1.244 1.244 5,159 1.2390 -5.76%
2014-02-05 0 1.390 1.300 1.390 1.400 1.400 38,125 53,358 1.3996 1.320 1.234 1.320 1.329 1.329 40,149 1.3290 4.51%
2014-02-04 0 1.330 1.300 1.480 1.300 1.330 12,000 15,900 1.3250 1.263 1.234 1.405 1.234 1.263 12,637 1.2582 0.00%
2014-01-30 0 1.330 1.330 1.460 - - 0 0 - 1.263 1.263 1.386 - - 0 - 0.76%
2014-01-29 0 1.320 1.310 1.420 - - 0 0 - 1.253 1.244 1.348 - - 0 - 0.00%
2014-01-28 0 1.320 1.310 1.520 - - 375 476 1.2693 1.253 1.244 1.443 - - 395 1.2054 0.00%
2014-01-27 0 1.320 1.320 1.370 1.320 1.360 89,000 118,550 1.3320 1.253 1.253 1.301 1.253 1.291 93,724 1.2649 -3.65%
2014-01-24 0 1.370 1.310 1.590 1.370 1.450 148,000 205,380 1.3877 1.301 1.244 1.510 1.301 1.377 155,856 1.3178 -2.14%
2014-01-23 0 1.400 1.370 1.420 1.400 1.450 130,500 187,700 1.4383 1.329 1.301 1.348 1.329 1.377 137,427 1.3658 -2.10%
2014-01-22 0 1.430 1.410 1.430 - - 500 650 1.3000 1.358 1.339 1.358 - - 527 1.2345 0.00%
2014-01-21 0 1.430 1.410 1.430 1.430 1.440 22,000 31,660 1.4391 1.358 1.339 1.358 1.358 1.367 23,168 1.3666 0.70%
2014-01-20 0 1.420 1.360 1.430 - - 250 327 1.3080 1.348 1.291 1.358 - - 263 1.2421 0.00%
2014-01-17 0 1.420 1.370 1.450 1.350 1.420 190,000 263,140 1.3849 1.348 1.301 1.377 1.282 1.348 200,085 1.3151 1.43%
2014-01-16 0 1.400 1.380 1.400 1.380 1.500 168,100 248,122 1.4760 1.329 1.310 1.329 1.310 1.424 177,023 1.4016 -2.78%
2014-01-15 0 1.440 1.440 1.500 1.420 1.500 91,425 131,691 1.4404 1.367 1.367 1.424 1.348 1.424 96,278 1.3678 -2.70%
2014-01-14 0 1.480 1.480 1.500 1.480 1.500 104,000 155,540 1.4956 1.405 1.405 1.424 1.405 1.424 109,520 1.4202 -0.67%
2014-01-13 0 1.490 1.490 1.570 - - 525 792 1.5086 1.415 1.415 1.491 - - 553 1.4325 0.00%
2014-01-10 0 1.490 1.480 1.490 1.490 1.490 25,750 38,285 1.4868 1.415 1.405 1.415 1.415 1.415 27,117 1.4119 0.00%
2014-01-09 0 1.490 1.490 1.540 1.490 1.550 14,050 21,052 1.4984 1.415 1.415 1.462 1.415 1.472 14,796 1.4228 -5.70%
2014-01-08 0 1.580 1.510 1.580 1.580 1.580 6,000 9,480 1.5800 1.500 1.434 1.500 1.500 1.500 6,318 1.5004 1.94%
2014-01-07 0 1.550 1.550 1.580 1.500 1.500 3,040 4,522 1.4875 1.472 1.472 1.500 1.424 1.424 3,201 1.4125 0.00%
2014-01-06 0 1.550 1.490 1.550 1.550 1.550 41,375 64,002 1.5469 1.472 1.415 1.472 1.472 1.472 43,571 1.4689 -1.90%
2014-01-03 0 1.580 1.570 1.600 1.560 1.580 122,000 191,920 1.5731 1.500 1.491 1.519 1.481 1.500 128,476 1.4938 1.28%
2014-01-02 0 1.560 1.560 1.590 1.560 1.560 2,950 4,573 1.5502 1.481 1.481 1.510 1.481 1.481 3,107 1.4720 -2.50%
2013-12-31 0 1.600 1.560 1.600 1.560 1.600 274,000 438,240 1.5994 1.519 1.481 1.519 1.481 1.519 288,544 1.5188 0.63%
2013-12-30 0 1.590 1.590 1.670 1.590 1.590 30,626 48,673 1.5893 1.510 1.510 1.586 1.510 1.510 32,252 1.5092 -0.62%
2013-12-27 0 1.600 1.560 1.600 1.520 1.600 221,550 352,887 1.5928 1.519 1.481 1.519 1.443 1.519 233,310 1.5125 2.56%
2013-12-24 0 1.560 1.510 1.560 - - 1 1 1.0000 1.481 1.434 1.481 - - 1 0.9496 -1.27%
2013-12-23 0 1.580 1.560 1.590 1.480 1.600 306,015 477,142 1.5592 1.500 1.481 1.510 1.405 1.519 322,258 1.4806 3.95%
2013-12-20 0 1.520 1.510 1.610 1.480 1.610 125,200 188,941 1.5091 1.443 1.434 1.529 1.405 1.529 131,846 1.4330 -4.40%
2013-12-19 0 1.590 1.530 1.590 - - 450 676 1.5022 1.510 1.453 1.510 - - 474 1.4265 -1.24%
2013-12-18 0 1.610 1.580 1.620 1.390 1.610 88,740 136,284 1.5358 1.529 1.500 1.538 1.320 1.529 93,450 1.4584 2.55%
2013-12-17 0 1.570 1.570 1.610 1.560 1.570 36,550 57,294 1.5676 1.491 1.491 1.529 1.481 1.491 38,490 1.4885 0.64%
2013-12-16 0 1.560 1.560 1.610 1.560 1.560 39,400 61,747 1.5672 1.481 1.481 1.529 1.481 1.481 41,491 1.4882 0.00%
2013-12-13 0 1.560 1.560 1.600 1.560 1.570 35,250 55,076 1.5624 1.481 1.481 1.519 1.481 1.491 37,121 1.4837 -0.64%
2013-12-12 0 1.570 1.570 1.590 1.560 1.580 24,750 38,742 1.5653 1.491 1.491 1.510 1.481 1.500 26,064 1.4864 0.00%
2013-12-11 0 1.570 1.570 1.600 1.570 1.600 55,879 88,683 1.5871 1.491 1.491 1.519 1.491 1.519 58,845 1.5071 -4.85%
2013-12-10 0 1.650 1.640 1.650 1.560 1.690 237,671 383,964 1.6155 1.567 1.557 1.567 1.481 1.605 250,287 1.5341 3.12%
2013-12-09 0 1.600 1.560 1.590 1.620 1.640 260,000 423,200 1.6277 1.519 1.481 1.510 1.538 1.557 273,801 1.5456 0.63%
2013-12-06 0 1.590 1.590 1.630 1.560 1.600 13,145 20,694 1.5743 1.510 1.510 1.548 1.481 1.519 13,843 1.4949 0.63%
2013-12-05 0 1.580 1.580 1.630 1.580 1.580 26,816 42,328 1.5785 1.500 1.500 1.548 1.500 1.500 28,239 1.4989 0.00%
2013-12-04 0 1.580 1.600 1.640 1.580 1.580 3,400 5,330 1.5676 1.500 1.519 1.557 1.500 1.500 3,580 1.4886 -2.47%
2013-12-03 0 1.620 1.600 1.630 1.580 1.640 95,824 155,660 1.6244 1.538 1.519 1.548 1.500 1.557 100,910 1.5426 -1.22%
2013-12-02 0 1.640 1.590 1.640 - - 375 582 1.5520 1.557 1.510 1.557 - - 395 1.4738 0.00%
2013-11-29 0 1.640 1.640 1.670 1.560 1.670 36,150 58,537 1.6193 1.557 1.557 1.586 1.481 1.586 38,069 1.5377 0.00%
2013-11-28 0 1.640 1.630 1.650 1.580 1.630 10,250 16,285 1.5888 1.557 1.548 1.567 1.500 1.548 10,794 1.5087 3.80%
2013-11-27 0 1.580 1.580 1.640 1.540 1.630 61,670 98,536 1.5978 1.500 1.500 1.557 1.462 1.548 64,943 1.5173 -3.66%
2013-11-26 0 1.640 1.640 1.690 1.640 1.710 10,475 17,454 1.6663 1.557 1.557 1.605 1.557 1.624 11,031 1.5823 -0.61%
2013-11-25 0 1.650 1.650 1.670 1.640 1.640 15,450 25,294 1.6372 1.567 1.567 1.586 1.557 1.557 16,270 1.5546 1.23%
2013-11-22 0 1.630 1.630 1.700 1.630 1.630 98,125 159,867 1.6292 1.548 1.548 1.614 1.548 1.548 103,334 1.5471 0.00%
2013-11-21 0 1.630 1.620 1.690 1.630 1.630 3,004 4,856 1.6165 1.548 1.538 1.605 1.548 1.548 3,163 1.5350 -4.12%
2013-11-20 0 1.700 1.700 1.720 1.620 1.700 337,975 561,377 1.6610 1.614 1.614 1.633 1.538 1.614 355,915 1.5773 7.59%
2013-11-19 0 1.580 1.580 1.630 1.580 1.650 102,200 167,478 1.6387 1.500 1.500 1.548 1.500 1.567 107,625 1.5561 -2.47%
2013-11-18 0 1.620 1.580 1.620 1.560 1.620 88,500 142,361 1.6086 1.538 1.500 1.538 1.481 1.538 93,198 1.5275 3.85%
2013-11-15 0 1.560 1.560 1.620 1.560 1.590 122,000 193,100 1.5828 1.481 1.481 1.538 1.481 1.510 128,476 1.5030 0.00%
2013-11-14 0 1.560 1.560 1.640 1.560 1.650 122,500 195,465 1.5956 1.481 1.481 1.557 1.481 1.567 129,002 1.5152 -2.50%
2013-11-13 0 1.600 1.560 1.610 1.600 1.600 60,050 96,076 1.5999 1.519 1.481 1.529 1.519 1.519 63,237 1.5193 0.00%
2013-11-12 0 1.600 1.600 1.660 1.600 1.630 76,250 123,772 1.6232 1.519 1.519 1.576 1.519 1.548 80,297 1.5414 -5.33%
2013-11-11 0 1.690 1.580 1.700 1.690 1.700 42,000 71,120 1.6933 1.605 1.500 1.614 1.605 1.614 44,229 1.6080 -0.59%
2013-11-08 0 1.700 1.700 1.720 1.560 1.560 10,798 16,810 1.5568 1.614 1.614 1.633 1.481 1.481 11,371 1.4783 4.29%
2013-11-07 0 1.630 1.630 1.700 1.610 1.760 62,250 107,712 1.7303 1.548 1.548 1.614 1.529 1.671 65,554 1.6431 -5.23%
2013-11-06 0 1.720 1.640 1.720 - - 1,950 3,411 1.7492 1.633 1.557 1.633 - - 2,054 1.6611 -1.15%
2013-11-05 0 1.740 1.740 1.750 - - 200 320 1.6000 1.652 1.652 1.662 - - 211 1.5194 6.10%
2013-11-04 0 1.640 1.610 1.660 - - 100 158 1.5800 1.557 1.529 1.576 - - 105 1.5004 0.00%
2013-11-01 0 1.640 1.640 1.660 1.560 1.640 141,300 225,613 1.5967 1.557 1.557 1.576 1.481 1.557 148,800 1.5162 4.46%
2013-10-31 0 1.570 1.560 1.640 1.560 1.600 355,950 568,042 1.5958 1.491 1.481 1.557 1.481 1.519 374,844 1.5154 -3.68%
2013-10-30 0 1.630 1.610 1.630 1.530 1.630 346,000 562,060 1.6245 1.548 1.529 1.548 1.453 1.548 364,366 1.5426 -1.21%
2013-10-29 0 1.650 1.530 1.650 1.530 1.690 354,300 569,842 1.6084 1.567 1.453 1.567 1.453 1.605 373,106 1.5273 -2.37%
2013-10-28 0 1.690 1.690 1.710 1.690 1.710 202,150 344,432 1.7038 1.605 1.605 1.624 1.605 1.624 212,880 1.6180 -1.17%
2013-10-25 0 1.710 1.690 1.730 1.650 1.790 279,392 483,505 1.7306 1.624 1.605 1.643 1.567 1.700 294,222 1.6433 -4.47%
2013-10-24 0 1.790 1.780 1.790 1.780 1.790 16,225 28,969 1.7855 1.700 1.690 1.700 1.690 1.700 17,086 1.6955 0.00%
2013-10-23 0 1.790 1.770 1.830 1.790 1.830 159,890 289,960 1.8135 1.700 1.681 1.738 1.700 1.738 168,377 1.7221 -2.19%
2013-10-22 0 1.830 1.830 1.840 1.830 1.850 142,500 262,030 1.8388 1.738 1.738 1.747 1.738 1.757 150,064 1.7461 -0.54%
2013-10-21 0 1.840 1.830 1.860 1.830 1.870 11,804 21,755 1.8430 1.747 1.738 1.766 1.738 1.776 12,431 1.7501 -1.08%
2013-10-18 0 1.860 1.860 1.900 1.830 1.900 174,125 322,586 1.8526 1.766 1.766 1.804 1.738 1.804 183,368 1.7592 -0.53%
2013-10-17 0 1.870 1.840 1.870 1.830 1.890 62,600 116,340 1.8585 1.776 1.747 1.776 1.738 1.795 65,923 1.7648 2.19%
2013-10-16 0 1.830 1.830 1.860 1.830 1.830 37,650 68,761 1.8263 1.738 1.738 1.766 1.738 1.738 39,648 1.7343 -2.14%
2013-10-15 0 1.870 1.840 1.910 1.840 1.870 196,225 363,901 1.8545 1.776 1.747 1.814 1.747 1.776 206,641 1.7610 0.00%
2013-10-11 0 1.870 1.870 1.880 1.860 1.880 99,325 185,430 1.8669 1.776 1.776 1.785 1.766 1.785 104,597 1.7728 1.08%
2013-10-10 0 1.850 1.850 1.860 1.850 1.910 418,600 785,271 1.8759 1.757 1.757 1.766 1.757 1.814 440,820 1.7814 -4.64%
2013-10-09 0 1.940 1.890 1.940 1.880 1.960 36,450 68,842 1.8887 1.842 1.795 1.842 1.785 1.861 38,385 1.7935 2.11%
2013-10-08 0 1.900 1.900 1.970 1.880 1.990 67,175 129,210 1.9235 1.804 1.804 1.871 1.785 1.890 70,741 1.8265 -2.56%
2013-10-07 0 1.950 1.890 1.950 1.950 1.960 154,900 302,133 1.9505 1.852 1.795 1.852 1.852 1.861 163,122 1.8522 -0.51%
2013-10-04 0 1.960 1.940 1.960 1.920 1.990 773,225 1,506,878 1.9488 1.861 1.842 1.861 1.823 1.890 814,268 1.8506 0.51%
2013-10-03 0 1.950 1.930 1.950 1.860 1.950 1,316,923 2,512,801 1.9081 1.852 1.833 1.852 1.766 1.852 1,386,826 1.8119 3.72%
2013-10-02 0 1.880 1.880 1.890 1.810 1.880 513,075 956,601 1.8644 1.785 1.785 1.795 1.719 1.785 540,309 1.7705 1.62%
2013-09-30 0 1.850 1.850 1.860 1.800 1.860 355,450 654,207 1.8405 1.757 1.757 1.766 1.709 1.766 374,317 1.7477 2.21%
2013-09-27 0 1.810 1.810 1.830 1.810 1.810 221,400 400,562 1.8092 1.719 1.719 1.738 1.719 1.719 233,152 1.7180 0.00%
2013-09-26 0 1.810 1.810 1.830 1.800 1.840 538,750 976,570 1.8127 1.719 1.719 1.738 1.709 1.747 567,347 1.7213 0.00%
2013-09-25 0 1.810 1.810 1.860 1.800 1.870 217,525 395,887 1.8200 1.719 1.719 1.766 1.709 1.776 229,071 1.7282 0.56%
2013-09-24 0 1.800 1.800 1.830 1.790 1.830 578,473 1,042,506 1.8022 1.709 1.709 1.738 1.700 1.738 609,179 1.7113 -1.64%
2013-09-23 0 1.830 1.830 1.850 1.800 1.900 509,167 927,517 1.8216 1.738 1.738 1.757 1.709 1.804 536,194 1.7298 -3.17%
2013-09-19 0 1.890 1.880 1.920 1.790 1.940 2,140,977 3,960,283 1.8498 1.795 1.785 1.823 1.700 1.842 2,254,621 1.7565 5.59%
2013-09-18 0 1.790 1.790 1.800 1.780 1.860 2,752,168 4,986,634 1.8119 1.700 1.700 1.709 1.690 1.766 2,898,255 1.7206 -4.28%
2013-09-17 0 1.870 1.860 1.870 1.850 1.900 836,348 1,568,808 1.8758 1.776 1.766 1.776 1.757 1.804 880,742 1.7812 0.00%
2013-09-16 0 1.870 1.870 1.880 1.870 1.960 2,932,422 5,614,728 1.9147 1.776 1.776 1.785 1.776 1.861 3,088,077 1.8182 -6.50%
2013-09-13 0 2.000 2.000 2.010 1.950 2.120 4,939,526 9,884,659 2.0011 1.899 1.899 1.909 1.852 2.013 5,201,719 1.9003 -5.66%
2013-09-12 0 2.120 2.110 2.120 2.060 2.220 21,193,175 45,196,281 2.1326 2.013 2.004 2.013 1.956 2.108 22,318,120 2.0251

Webb-site Database - Powered By Linux Group

Back to top