Forgame Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00484  2013-10-03    
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
2026-02-04 0 0.820 0.800 0.830 0.810 0.820 63,000 51,540 0.8181 0.820 0.800 0.830 0.810 0.820 63,000 0.8181 -3.53%
2026-02-03 0 0.850 0.850 0.870 0.850 0.850 66,000 56,100 0.8500 0.850 0.850 0.870 0.850 0.850 66,000 0.8500 -4.49%
2026-02-02 0 0.890 0.890 0.900 0.840 0.890 104,000 88,940 0.8552 0.890 0.890 0.900 0.840 0.890 104,000 0.8552 -6.32%
2026-01-30 0 0.950 0.940 0.950 0.840 0.950 67,700 59,624 0.8807 0.950 0.940 0.950 0.840 0.950 67,700 0.8807 6.74%
2026-01-29 0 0.890 0.880 0.890 0.820 0.900 65,200 56,088 0.8602 0.890 0.880 0.890 0.820 0.900 65,200 0.8602 -1.11%
2026-01-28 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2026-01-27 0 0.900 0.860 0.900 0.890 0.920 169,960 152,817 0.8991 0.900 0.860 0.900 0.890 0.920 169,960 0.8991 2.27%
2026-01-26 0 0.880 0.880 0.930 0.850 0.850 14,200 12,004 0.8454 0.880 0.880 0.930 0.850 0.850 14,200 0.8454 1.15%
2026-01-23 0 0.870 0.850 0.900 0.840 0.870 29,500 24,925 0.8449 0.870 0.850 0.900 0.840 0.870 29,500 0.8449 -1.14%
2026-01-22 0 0.880 0.880 0.900 0.840 0.860 29,000 24,455 0.8433 0.880 0.880 0.900 0.840 0.860 29,000 0.8433 2.33%
2026-01-21 0 0.860 0.850 0.900 0.840 0.880 124,800 109,536 0.8777 0.860 0.850 0.900 0.840 0.880 124,800 0.8777 1.18%
2026-01-20 0 0.850 0.850 0.860 0.820 0.850 48,000 40,080 0.8350 0.850 0.850 0.860 0.820 0.850 48,000 0.8350 1.19%
2026-01-19 0 0.840 0.830 0.840 - - 300 240 0.8000 0.840 0.830 0.840 - - 300 0.8000 0.00%
2026-01-16 0 0.840 0.840 0.850 0.830 0.830 24,000 19,920 0.8300 0.840 0.840 0.850 0.830 0.830 24,000 0.8300 -4.55%
2026-01-15 0 0.880 0.880 0.930 0.850 0.850 17,000 14,390 0.8465 0.880 0.880 0.930 0.850 0.850 17,000 0.8465 4.76%
2026-01-14 0 0.840 0.830 0.910 0.820 0.900 83,200 70,808 0.8511 0.840 0.830 0.910 0.820 0.900 83,200 0.8511 0.00%
2026-01-13 0 0.840 0.840 0.930 0.820 0.850 45,500 37,655 0.8276 0.840 0.840 0.930 0.820 0.850 45,500 0.8276 -2.33%
2026-01-09 0 0.860 0.860 0.910 0.820 0.850 14,000 11,710 0.8364 0.860 0.860 0.910 0.820 0.850 14,000 0.8364 1.18%
2026-01-08 0 0.850 0.810 0.900 - - 0 0 - 0.850 0.810 0.900 - - 0 - 0.00%
2026-01-07 0 0.850 0.810 0.850 - - 2,500 1,950 0.7800 0.850 0.810 0.850 - - 2,500 0.7800 0.00%
2026-01-06 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - -1.16%
2026-01-05 0 0.860 0.840 0.860 0.870 0.870 6,000 5,220 0.8700 0.860 0.840 0.860 0.870 0.870 6,000 0.8700 4.88%
2025-12-31 0 0.820 0.810 0.840 - - 0 0 - 0.820 0.810 0.840 - - 0 - 0.00%
2025-12-30 0 0.820 0.820 0.840 0.810 0.810 11,500 9,250 0.8043 0.820 0.820 0.840 0.810 0.810 11,500 0.8043 -3.53%
2025-12-29 0 0.850 0.850 0.900 0.820 0.820 26,000 21,240 0.8169 0.850 0.850 0.900 0.820 0.820 26,000 0.8169 0.00%
2025-12-24 0 0.850 0.810 0.860 0.830 0.850 12,016 10,062 0.8374 0.850 0.810 0.860 0.830 0.850 12,016 0.8374 6.25%
2025-12-23 0 0.800 0.800 0.830 0.800 0.830 13,500 10,935 0.8100 0.800 0.800 0.830 0.800 0.830 13,500 0.8100 -4.76%
2025-12-22 0 0.840 0.840 0.860 0.840 0.840 57,000 47,880 0.8400 0.840 0.840 0.860 0.840 0.840 57,000 0.8400 -4.55%
2025-12-19 0 0.880 0.830 0.890 - - 1,000 850 0.8500 0.880 0.830 0.890 - - 1,000 0.8500 0.00%
2025-12-18 0 0.880 0.830 0.880 0.880 0.880 3,000 2,640 0.8800 0.880 0.830 0.880 0.880 0.880 3,000 0.8800 0.00%
2025-12-17 0 0.880 0.830 0.880 - - 1,600 1,280 0.8000 0.880 0.830 0.880 - - 1,600 0.8000 0.00%
2025-12-16 0 0.880 0.830 0.880 0.850 0.890 9,200 8,016 0.8713 0.880 0.830 0.880 0.850 0.890 9,200 0.8713 4.76%
2025-12-15 0 0.840 0.820 0.850 0.810 0.840 96,200 79,037 0.8216 0.840 0.820 0.850 0.810 0.840 96,200 0.8216 -4.55%
2025-12-12 0 0.880 0.880 0.890 0.830 0.840 17,400 14,458 0.8309 0.880 0.880 0.890 0.830 0.840 17,400 0.8309 3.53%
2025-12-11 0 0.850 0.810 0.860 - - 200 156 0.7800 0.850 0.810 0.860 - - 200 0.7800 0.00%
2025-12-10 0 0.850 0.850 0.880 0.830 0.890 30,000 25,380 0.8460 0.850 0.850 0.880 0.830 0.890 30,000 0.8460 1.19%
2025-12-09 0 0.840 0.840 0.900 0.810 0.880 9,000 7,530 0.8367 0.840 0.840 0.900 0.810 0.880 9,000 0.8367 -4.55%
2025-12-08 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
2025-12-05 0 0.880 0.830 0.880 0.760 0.890 63,000 52,380 0.8314 0.880 0.830 0.880 0.760 0.890 63,000 0.8314 0.00%
2025-12-04 0 0.880 0.810 0.880 0.800 0.880 29,200 25,064 0.8584 0.880 0.810 0.880 0.800 0.880 29,200 0.8584 4.76%
2025-12-03 0 0.840 0.800 0.840 0.810 0.840 24,000 19,530 0.8138 0.840 0.800 0.840 0.810 0.840 24,000 0.8138 1.20%
2025-12-02 0 0.830 0.760 0.840 - - 1,000 780 0.7800 0.830 0.760 0.840 - - 1,000 0.7800 0.00%
2025-12-01 0 0.830 0.830 0.860 0.830 0.840 36,500 30,365 0.8319 0.830 0.830 0.860 0.830 0.840 36,500 0.8319 0.00%
2025-11-28 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2025-11-27 0 0.830 0.790 0.850 0.800 0.830 7,000 5,650 0.8071 0.830 0.790 0.850 0.800 0.830 7,000 0.8071 -1.19%
2025-11-26 0 0.840 0.770 0.860 - - 0 0 - 0.840 0.770 0.860 - - 0 - 0.00%
2025-11-25 0 0.840 0.840 0.850 0.840 0.840 101,000 84,800 0.8396 0.840 0.840 0.850 0.840 0.840 101,000 0.8396 0.00%
2025-11-24 0 0.840 0.830 0.840 0.830 0.860 117,000 98,530 0.8421 0.840 0.830 0.840 0.830 0.860 117,000 0.8421 1.20%
2025-11-21 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - -2.35%
2025-11-20 0 0.850 0.820 0.860 0.810 0.860 86,000 70,730 0.8224 0.850 0.820 0.860 0.810 0.860 86,000 0.8224 4.94%
2025-11-19 0 0.810 0.790 0.810 0.770 0.810 74,000 58,510 0.7907 0.810 0.790 0.810 0.770 0.810 74,000 0.7907 8.00%
2025-11-18 0 0.750 0.760 0.770 0.750 0.750 3,000 2,250 0.7500 0.750 0.760 0.770 0.750 0.750 3,000 0.7500 -2.60%
2025-11-17 0 0.770 0.770 0.790 0.750 0.750 10,200 7,798 0.7645 0.770 0.770 0.790 0.750 0.750 10,200 0.7645 -2.53%
2025-11-14 0 0.790 0.770 0.790 0.750 0.790 7,000 5,320 0.7600 0.790 0.770 0.790 0.750 0.790 7,000 0.7600 0.00%
2025-11-13 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2025-11-12 0 0.790 0.770 0.790 0.770 0.790 20,000 15,320 0.7660 0.790 0.770 0.790 0.770 0.790 20,000 0.7660 2.60%
2025-11-11 0 0.770 0.720 0.770 0.760 0.770 22,500 17,125 0.7611 0.770 0.720 0.770 0.760 0.770 22,500 0.7611 -1.28%
2025-11-10 0 0.780 0.780 0.790 0.760 0.760 6,000 4,560 0.7600 0.780 0.780 0.790 0.760 0.760 6,000 0.7600 0.00%
2025-11-07 0 0.780 0.780 0.790 0.760 0.790 36,600 28,319 0.7737 0.780 0.780 0.790 0.760 0.790 36,600 0.7737 0.00%
2025-11-06 0 0.780 0.760 0.780 0.780 0.780 24,100 18,793 0.7798 0.780 0.760 0.780 0.780 0.780 24,100 0.7798 2.63%
2025-11-05 0 0.760 0.760 0.790 0.760 0.780 15,000 11,350 0.7567 0.760 0.760 0.790 0.760 0.780 15,000 0.7567 -5.00%
2025-11-04 0 0.800 0.770 0.800 - - 900 669 0.7433 0.800 0.770 0.800 - - 900 0.7433 0.00%
2025-11-03 0 0.800 0.770 0.800 0.780 0.800 39,400 31,222 0.7924 0.800 0.770 0.800 0.780 0.800 39,400 0.7924 0.00%
2025-10-31 0 0.800 0.780 0.810 0.770 0.800 15,000 11,640 0.7760 0.800 0.780 0.810 0.770 0.800 15,000 0.7760 -1.23%
2025-10-30 0 0.810 0.750 0.810 - - 1,000 720 0.7200 0.810 0.750 0.810 - - 1,000 0.7200 -1.22%
2025-10-28 0 0.820 0.800 0.820 0.810 0.820 6,900 5,556 0.8052 0.820 0.800 0.820 0.810 0.820 6,900 0.8052 2.50%
2025-10-27 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2025-10-24 0 0.800 0.790 0.810 0.770 0.810 35,500 28,195 0.7942 0.800 0.790 0.810 0.770 0.810 35,500 0.7942 -2.44%
2025-10-23 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2025-10-22 0 0.820 0.760 0.820 0.800 0.830 12,000 9,750 0.8125 0.820 0.760 0.820 0.800 0.830 12,000 0.8125 2.50%
2025-10-21 0 0.800 0.790 0.810 0.800 0.830 129,400 105,192 0.8129 0.800 0.790 0.810 0.800 0.830 129,400 0.8129 -2.44%
2025-10-20 0 0.820 0.810 0.840 0.810 0.820 101,000 82,710 0.8189 0.820 0.810 0.840 0.810 0.820 101,000 0.8189 -1.20%
2025-10-17 0 0.830 0.820 0.830 0.830 0.850 86,000 72,040 0.8377 0.830 0.820 0.830 0.830 0.850 86,000 0.8377 -4.60%
2025-10-16 0 0.870 0.860 0.870 0.840 0.870 29,000 24,840 0.8566 0.870 0.860 0.870 0.840 0.870 29,000 0.8566 4.82%
2025-10-15 0 0.830 0.830 0.880 0.830 0.870 141,100 119,892 0.8497 0.830 0.830 0.880 0.830 0.870 141,100 0.8497 0.00%
2025-10-14 0 0.830 0.820 0.850 0.830 0.850 117,800 97,854 0.8307 0.830 0.820 0.850 0.830 0.850 117,800 0.8307 -2.35%
2025-10-13 0 0.850 0.830 0.850 0.820 0.870 150,300 125,050 0.8320 0.850 0.830 0.850 0.820 0.870 150,300 0.8320 -3.41%
2025-10-10 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2025-10-09 0 0.880 0.830 0.880 0.870 0.900 52,000 45,530 0.8756 0.880 0.830 0.880 0.870 0.900 52,000 0.8756 1.15%
2025-10-08 0 0.870 0.840 0.870 0.830 0.890 138,000 117,870 0.8541 0.870 0.840 0.870 0.830 0.890 138,000 0.8541 -1.14%
2025-10-06 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - -2.22%
2025-10-03 0 0.900 0.860 0.900 0.860 0.900 24,000 21,030 0.8763 0.900 0.860 0.900 0.860 0.900 24,000 0.8763 0.00%
2025-10-02 0 0.900 0.850 0.900 0.840 0.900 156,000 134,880 0.8646 0.900 0.850 0.900 0.840 0.900 156,000 0.8646 5.88%
2025-09-30 0 0.850 0.840 0.890 0.840 0.860 35,000 29,650 0.8471 0.850 0.840 0.890 0.840 0.860 35,000 0.8471 0.00%
2025-09-29 0 0.850 0.830 0.850 0.850 0.850 4,000 3,350 0.8375 0.850 0.830 0.850 0.850 0.850 4,000 0.8375 1.19%
2025-09-26 0 0.840 0.830 0.850 - - 100 80 0.8000 0.840 0.830 0.850 - - 100 0.8000 0.00%
2025-09-25 0 0.840 0.840 0.860 0.830 0.900 363,100 316,871 0.8727 0.840 0.840 0.860 0.830 0.900 363,100 0.8727 -2.33%
2025-09-24 0 0.860 0.850 0.860 0.820 0.860 288,000 239,910 0.8330 0.860 0.850 0.860 0.820 0.860 288,000 0.8330 4.88%
2025-09-23 0 0.820 0.820 0.850 0.810 0.820 36,000 29,310 0.8142 0.820 0.820 0.850 0.810 0.820 36,000 0.8142 -3.53%
2025-09-22 0 0.850 0.800 0.870 0.840 0.850 36,200 30,484 0.8421 0.850 0.800 0.870 0.840 0.850 36,200 0.8421 -2.30%
2025-09-19 0 0.870 0.860 0.870 0.860 0.890 90,000 79,200 0.8800 0.870 0.860 0.870 0.860 0.890 90,000 0.8800 2.35%
2025-09-18 0 0.850 0.850 0.880 0.850 0.900 168,900 146,277 0.8661 0.850 0.850 0.880 0.850 0.900 168,900 0.8661 -1.16%
2025-09-17 0 0.860 0.850 0.890 0.850 0.900 349,500 312,960 0.8955 0.860 0.850 0.890 0.850 0.900 349,500 0.8955 1.18%
2025-09-16 0 0.850 0.850 0.880 0.850 0.850 16,000 13,570 0.8481 0.850 0.850 0.880 0.850 0.850 16,000 0.8481 -2.30%
2025-09-15 0 0.870 0.870 0.900 0.850 0.920 186,500 167,200 0.8965 0.870 0.870 0.900 0.850 0.920 186,500 0.8965 0.00%
2025-09-12 0 0.870 0.850 0.870 0.840 0.870 59,500 51,185 0.8603 0.870 0.850 0.870 0.840 0.870 59,500 0.8603 0.00%
2025-09-11 0 0.870 0.870 0.890 0.860 0.890 75,400 65,972 0.8750 0.870 0.870 0.890 0.860 0.890 75,400 0.8750 -2.25%
2025-09-10 0 0.890 0.850 0.890 0.840 0.890 51,800 44,546 0.8600 0.890 0.850 0.890 0.840 0.890 51,800 0.8600 3.49%
2025-09-09 0 0.860 0.830 0.860 0.830 0.860 21,000 17,580 0.8371 0.860 0.830 0.860 0.830 0.860 21,000 0.8371 1.18%
2025-09-08 0 0.850 0.840 0.880 0.840 0.930 34,500 30,345 0.8796 0.850 0.840 0.880 0.840 0.930 34,500 0.8796 -2.30%
2025-09-05 0 0.870 0.860 0.870 0.830 0.870 63,000 53,610 0.8510 0.870 0.860 0.870 0.830 0.870 63,000 0.8510 0.00%
2025-09-04 0 0.870 0.820 0.870 0.820 0.870 91,000 75,120 0.8255 0.870 0.820 0.870 0.820 0.870 91,000 0.8255 1.16%
2025-09-03 0 0.860 0.830 0.860 0.840 0.880 15,200 13,000 0.8553 0.860 0.830 0.860 0.840 0.880 15,200 0.8553 2.38%
2025-09-02 0 0.840 0.820 0.840 0.820 0.850 16,000 13,180 0.8238 0.840 0.820 0.840 0.820 0.850 16,000 0.8238 -4.55%
2025-09-01 0 0.880 0.830 0.890 0.810 0.890 53,000 44,200 0.8340 0.880 0.830 0.890 0.810 0.890 53,000 0.8340 1.15%
2025-08-29 0 0.870 0.840 0.870 0.840 0.900 90,000 76,170 0.8463 0.870 0.840 0.870 0.840 0.900 90,000 0.8463 0.00%
2025-08-28 0 0.870 0.850 0.870 0.810 0.880 27,000 23,070 0.8544 0.870 0.850 0.870 0.810 0.880 27,000 0.8544 -1.14%
2025-08-27 0 0.880 0.810 0.880 0.810 0.880 21,000 17,590 0.8376 0.880 0.810 0.880 0.810 0.880 21,000 0.8376 3.53%
2025-08-26 0 0.850 0.820 0.850 0.790 0.850 55,400 44,286 0.7994 0.850 0.820 0.850 0.790 0.850 55,400 0.7994 3.66%
2025-08-25 0 0.820 0.790 0.820 0.760 0.820 96,300 76,044 0.7897 0.820 0.790 0.820 0.760 0.820 96,300 0.7897 6.49%
2025-08-22 0 0.770 0.760 0.770 0.750 0.790 84,400 65,006 0.7702 0.770 0.760 0.770 0.750 0.790 84,400 0.7702 -3.75%
2025-08-21 0 0.800 0.770 0.790 0.770 0.820 88,200 69,954 0.7931 0.800 0.770 0.790 0.770 0.820 88,200 0.7931 -1.23%
2025-08-20 0 0.810 0.790 0.810 0.790 0.810 36,000 28,830 0.8008 0.810 0.790 0.810 0.790 0.810 36,000 0.8008 -1.22%
2025-08-19 0 0.820 0.780 0.810 0.800 0.840 116,400 94,979 0.8160 0.820 0.780 0.810 0.800 0.840 116,400 0.8160 -3.53%
2025-08-18 0 0.850 0.810 0.840 0.820 0.910 158,000 132,490 0.8385 0.850 0.810 0.840 0.820 0.910 158,000 0.8385 -3.41%
2025-08-15 0 0.880 0.840 0.880 0.830 0.880 160,000 136,670 0.8542 0.880 0.840 0.880 0.830 0.880 160,000 0.8542 -1.12%
2025-08-14 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - 0.00%
2025-08-13 0 0.890 0.830 0.940 0.820 0.890 84,000 70,080 0.8343 0.890 0.830 0.940 0.820 0.890 84,000 0.8343 4.71%
2025-08-12 0 0.850 0.820 0.850 0.820 0.850 282,000 232,800 0.8255 0.850 0.820 0.850 0.820 0.850 282,000 0.8255 0.00%
2025-08-11 0 0.850 0.830 0.860 0.810 0.980 75,000 64,020 0.8536 0.850 0.830 0.860 0.810 0.980 75,000 0.8536 -6.59%
2025-08-08 0 0.910 0.860 0.910 0.850 0.920 165,200 141,640 0.8574 0.910 0.860 0.910 0.850 0.920 165,200 0.8574 4.60%
2025-08-07 0 0.870 0.830 0.870 0.830 0.870 68,000 58,900 0.8662 0.870 0.830 0.870 0.830 0.870 68,000 0.8662 -1.14%
2025-08-06 0 0.880 0.830 0.880 0.820 0.880 142,200 119,072 0.8374 0.880 0.830 0.880 0.820 0.880 142,200 0.8374 0.00%
2025-08-05 0 0.880 0.830 0.880 0.830 0.890 75,000 63,480 0.8464 0.880 0.830 0.880 0.830 0.890 75,000 0.8464 2.33%
2025-08-04 0 0.860 0.810 0.860 0.800 0.860 117,000 97,590 0.8341 0.860 0.810 0.860 0.800 0.860 117,000 0.8341 -1.15%
2025-08-01 0 0.870 0.830 0.870 0.820 0.900 72,000 60,390 0.8388 0.870 0.830 0.870 0.820 0.900 72,000 0.8388 -3.33%
2025-07-31 0 0.900 0.810 0.940 0.810 0.900 243,000 204,990 0.8436 0.900 0.810 0.940 0.810 0.900 243,000 0.8436 3.45%
2025-07-30 0 0.870 0.820 0.880 0.790 0.940 190,600 163,220 0.8563 0.870 0.820 0.880 0.790 0.940 190,600 0.8563 4.82%
2025-07-29 0 0.830 0.800 0.860 0.780 0.830 224,000 176,860 0.7896 0.830 0.800 0.860 0.780 0.830 224,000 0.7896 2.47%
2025-07-28 0 0.810 0.810 0.840 0.810 0.850 93,000 77,010 0.8281 0.810 0.810 0.840 0.810 0.850 93,000 0.8281 -4.71%
2025-07-25 0 0.850 0.850 0.870 0.850 0.870 64,600 55,446 0.8583 0.850 0.850 0.870 0.850 0.870 64,600 0.8583 -3.41%
2025-07-24 0 0.880 0.850 0.880 0.880 0.880 6,000 5,280 0.8800 0.880 0.850 0.880 0.880 0.880 6,000 0.8800 -2.22%
2025-07-23 0 0.900 0.870 0.900 0.840 0.900 225,800 198,236 0.8779 0.900 0.870 0.900 0.840 0.900 225,800 0.8779 3.45%
2025-07-22 0 0.870 0.830 0.870 0.820 0.870 52,000 43,000 0.8269 0.870 0.830 0.870 0.820 0.870 52,000 0.8269 0.00%
2025-07-21 0 0.870 0.820 0.870 0.830 0.870 349,000 287,690 0.8243 0.870 0.820 0.870 0.830 0.870 349,000 0.8243 0.00%
2025-07-18 0 0.870 0.820 0.870 0.820 0.870 19,000 15,760 0.8295 0.870 0.820 0.870 0.820 0.870 19,000 0.8295 -1.14%
2025-07-17 0 0.880 0.830 0.880 0.800 0.880 139,000 114,280 0.8222 0.880 0.830 0.880 0.800 0.880 139,000 0.8222 1.15%
2025-07-16 0 0.870 0.840 0.900 0.840 0.900 190,000 164,055 0.8634 0.870 0.840 0.900 0.840 0.900 190,000 0.8634 2.35%
2025-07-15 0 0.850 0.830 0.850 0.800 0.900 330,100 276,099 0.8364 0.850 0.830 0.850 0.800 0.900 330,100 0.8364 7.59%
2025-07-14 0 0.790 0.790 0.820 - - 7,000 5,410 0.7729 0.790 0.790 0.820 - - 7,000 0.7729 1.28%
2025-07-11 0 0.780 0.770 0.820 0.740 0.780 120,200 91,916 0.7647 0.780 0.770 0.820 0.740 0.780 120,200 0.7647 1.30%
2025-07-10 0 0.770 0.770 0.790 0.770 0.790 14,500 11,270 0.7772 0.770 0.770 0.790 0.770 0.790 14,500 0.7772 -2.53%
2025-07-09 0 0.790 0.770 0.830 - - 0 0 - 0.790 0.770 0.830 - - 0 - 0.00%
2025-07-08 0 0.790 0.780 0.790 0.750 0.790 176,000 137,710 0.7824 0.790 0.780 0.790 0.750 0.790 176,000 0.7824 -1.25%
2025-07-07 0 0.800 0.720 0.800 0.720 0.800 90,000 67,800 0.7533 0.800 0.720 0.800 0.720 0.800 90,000 0.7533 0.00%
2025-07-04 0 0.800 0.750 0.800 0.760 0.800 127,000 97,960 0.7713 0.800 0.750 0.800 0.760 0.800 127,000 0.7713 1.27%
2025-07-03 0 0.790 0.740 0.800 0.760 0.790 87,000 67,770 0.7790 0.790 0.740 0.800 0.760 0.790 87,000 0.7790 -1.25%
2025-07-02 0 0.800 0.750 0.800 0.740 0.800 131,000 100,560 0.7676 0.800 0.750 0.800 0.740 0.800 131,000 0.7676 11.11%
2025-06-30 0 0.720 0.720 0.750 0.720 0.720 13,000 9,320 0.7169 0.720 0.720 0.750 0.720 0.720 13,000 0.7169 1.41%
2025-06-27 0 0.710 0.710 0.770 - - 0 0 - 0.710 0.710 0.770 - - 0 - 0.00%
2025-06-26 0 0.710 0.710 0.770 - - 0 0 - 0.710 0.710 0.770 - - 0 - 0.00%
2025-06-25 0 0.710 0.710 0.760 0.710 0.720 25,000 17,750 0.7100 0.710 0.710 0.760 0.710 0.720 25,000 0.7100 -1.39%
2025-06-24 0 0.720 0.720 0.780 - - 1,000 690 0.6900 0.720 0.720 0.780 - - 1,000 0.6900 0.00%
2025-06-23 0 0.720 0.720 0.760 0.720 0.720 12,000 8,640 0.7200 0.720 0.720 0.760 0.720 0.720 12,000 0.7200 -4.00%
2025-06-20 0 0.750 0.710 0.750 0.710 0.720 30,000 21,510 0.7170 0.750 0.710 0.750 0.710 0.720 30,000 0.7170 5.63%
2025-06-19 0 0.710 0.710 0.750 0.710 0.710 36,000 25,460 0.7072 0.710 0.710 0.750 0.710 0.710 36,000 0.7072 -8.97%
2025-06-18 0 0.780 0.730 0.780 0.780 0.780 61,100 47,603 0.7791 0.780 0.730 0.780 0.780 0.780 61,100 0.7791 4.00%
2025-06-17 0 0.750 0.720 0.780 - - 0 0 - 0.750 0.720 0.780 - - 0 - 0.00%
2025-06-16 0 0.750 0.750 0.800 0.750 0.750 8,000 5,920 0.7400 0.750 0.750 0.800 0.750 0.750 8,000 0.7400 0.00%
2025-06-13 0 0.750 0.750 0.820 0.750 0.780 206,400 158,238 0.7667 0.750 0.750 0.820 0.750 0.780 206,400 0.7667 0.00%
2025-06-12 0 0.750 0.750 0.800 0.750 0.800 333,500 260,366 0.7807 0.750 0.750 0.800 0.750 0.800 333,500 0.7807 -3.85%
2025-06-11 0 0.780 0.730 0.780 0.720 0.790 84,000 62,850 0.7482 0.780 0.730 0.780 0.720 0.790 84,000 0.7482 -1.27%
2025-06-10 0 0.790 0.680 0.760 0.680 0.800 93,000 66,510 0.7152 0.790 0.680 0.760 0.680 0.800 93,000 0.7152 14.49%
2025-06-09 0 0.690 0.690 0.720 0.690 0.710 23,000 15,950 0.6935 0.690 0.690 0.720 0.690 0.710 23,000 0.6935 -2.82%
2025-06-06 0 0.710 0.690 0.790 - - 2,000 1,300 0.6500 0.710 0.690 0.790 - - 2,000 0.6500 0.00%
2025-06-05 0 0.710 0.700 0.770 0.680 0.700 18,800 13,000 0.6915 0.710 0.700 0.770 0.680 0.700 18,800 0.6915 1.43%
2025-06-04 0 0.700 0.690 0.790 0.680 0.720 48,000 33,390 0.6956 0.700 0.690 0.790 0.680 0.720 48,000 0.6956 -2.78%
2025-06-03 0 0.720 0.710 0.820 0.680 0.720 68,400 47,364 0.6925 0.720 0.710 0.820 0.680 0.720 68,400 0.6925 5.88%
2025-06-02 0 0.680 0.660 0.720 0.660 0.660 22,000 14,340 0.6518 0.680 0.660 0.720 0.660 0.660 22,000 0.6518 -5.56%
2025-05-30 0 0.720 0.670 0.720 0.720 0.730 43,100 31,176 0.7233 0.720 0.670 0.720 0.720 0.730 43,100 0.7233 2.86%
2025-05-29 0 0.700 0.660 0.740 0.700 0.700 16,000 11,180 0.6988 0.700 0.660 0.740 0.700 0.700 16,000 0.6988 0.00%
2025-05-28 0 0.700 0.700 0.750 0.700 0.700 36,000 25,200 0.7000 0.700 0.700 0.750 0.700 0.700 36,000 0.7000 0.00%
2025-05-27 0 0.700 0.670 0.780 0.680 0.700 27,000 18,840 0.6978 0.700 0.670 0.780 0.680 0.700 27,000 0.6978 0.00%
2025-05-26 0 0.700 0.700 0.760 0.700 0.700 13,000 9,060 0.6969 0.700 0.700 0.760 0.700 0.700 13,000 0.6969 -1.41%
2025-05-23 0 0.710 0.710 0.760 0.710 0.710 27,600 19,507 0.7068 0.710 0.710 0.760 0.710 0.710 27,600 0.7068 -2.74%
2025-05-22 0 0.730 0.660 0.760 0.730 0.730 3,000 2,190 0.7300 0.730 0.660 0.760 0.730 0.730 3,000 0.7300 0.00%
2025-05-21 0 0.730 0.730 0.760 0.720 0.770 20,000 14,730 0.7365 0.730 0.730 0.760 0.720 0.770 20,000 0.7365 1.39%
2025-05-20 0 0.720 0.720 0.800 0.720 0.720 3,000 2,160 0.7200 0.720 0.720 0.800 0.720 0.720 3,000 0.7200 -1.37%
2025-05-19 0 0.730 0.710 0.800 - - 0 0 - 0.730 0.710 0.800 - - 0 - 0.00%
2025-05-16 0 0.730 0.730 0.790 - - 500 350 0.7000 0.730 0.730 0.790 - - 500 0.7000 0.00%
2025-05-15 0 0.730 0.730 0.780 - - 0 0 - 0.730 0.730 0.780 - - 0 - 0.00%
2025-05-14 0 0.730 0.730 0.780 0.730 0.740 63,000 46,290 0.7348 0.730 0.730 0.780 0.730 0.740 63,000 0.7348 2.82%
2025-05-13 0 0.710 0.710 0.730 0.700 0.710 12,300 8,661 0.7041 0.710 0.710 0.730 0.700 0.710 12,300 0.7041 -1.39%
2025-05-12 0 0.720 0.720 0.780 0.720 0.740 83,100 61,091 0.7352 0.720 0.720 0.780 0.720 0.740 83,100 0.7352 -2.70%
2025-05-09 0 0.740 0.710 0.780 - - 400 272 0.6800 0.740 0.710 0.780 - - 400 0.6800 0.00%
2025-05-08 0 0.740 0.700 0.740 - - 300 207 0.6900 0.740 0.700 0.740 - - 300 0.6900 0.00%
2025-05-07 0 0.740 0.710 0.740 0.700 0.740 51,500 36,255 0.7040 0.740 0.710 0.740 0.700 0.740 51,500 0.7040 2.78%
2025-05-06 0 0.720 0.710 0.740 0.700 0.740 207,000 148,320 0.7165 0.720 0.710 0.740 0.700 0.740 207,000 0.7165 -7.69%
2025-05-02 0 0.780 0.750 0.780 - - 1,000 730 0.7300 0.780 0.750 0.780 - - 1,000 0.7300 0.00%
2025-04-30 0 0.780 0.750 0.790 0.750 0.880 235,000 189,250 0.8053 0.780 0.750 0.790 0.750 0.880 235,000 0.8053 -2.50%
2025-04-29 0 0.800 0.800 0.860 0.720 1.290 1,064,700 960,917 0.9025 0.800 0.800 0.860 0.720 1.290 1,064,700 0.9025 17.65%
2025-04-28 0 0.680 0.660 0.800 - - 0 0 - 0.680 0.660 0.800 - - 0 - 0.00%
2025-04-25 0 0.680 0.650 0.900 - - 0 0 - 0.680 0.650 0.900 - - 0 - 0.00%
2025-04-24 0 0.680 0.650 0.790 0.680 0.680 3,000 2,040 0.6800 0.680 0.650 0.790 0.680 0.680 3,000 0.6800 4.62%
2025-04-23 0 0.650 0.630 - 0.620 0.680 21,000 13,620 0.6486 0.650 0.630 - 0.620 0.680 21,000 0.6486 -8.45%
2025-04-22 0 0.710 0.650 0.710 - - 2,000 1,320 0.6600 0.710 0.650 0.710 - - 2,000 0.6600 0.00%
2025-04-17 0 0.710 0.650 0.780 - - 0 0 - 0.710 0.650 0.780 - - 0 - 0.00%
2025-04-16 0 0.710 0.680 0.780 0.670 0.710 10,000 6,640 0.6640 0.710 0.680 0.780 0.670 0.710 10,000 0.6640 0.00%
2025-04-15 0 0.710 0.710 0.780 0.670 0.700 15,900 10,698 0.6728 0.710 0.710 0.780 0.670 0.700 15,900 0.6728 4.41%
2025-04-14 0 0.680 0.680 0.710 0.680 0.690 38,300 26,073 0.6808 0.680 0.680 0.710 0.680 0.690 38,300 0.6808 -4.23%
2025-04-11 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2025-04-10 0 0.710 0.700 0.750 0.710 0.710 10,000 7,060 0.7060 0.710 0.700 0.750 0.710 0.710 10,000 0.7060 4.41%
2025-04-09 0 0.680 0.650 0.740 0.630 0.690 120,700 79,208 0.6562 0.680 0.650 0.740 0.630 0.690 120,700 0.6562 11.48%
2025-04-08 0 0.610 0.610 0.660 0.610 0.610 8,000 4,820 0.6025 0.610 0.610 0.660 0.610 0.610 8,000 0.6025 -1.61%
2025-04-07 0 0.620 0.610 0.640 0.620 0.680 57,000 36,570 0.6416 0.620 0.610 0.640 0.620 0.680 57,000 0.6416 -11.43%
2025-04-03 0 0.700 0.700 0.720 0.700 0.710 18,000 12,720 0.7067 0.700 0.700 0.720 0.700 0.710 18,000 0.7067 -1.41%
2025-04-02 0 0.710 0.710 0.730 0.710 0.750 137,700 100,159 0.7274 0.710 0.710 0.730 0.710 0.750 137,700 0.7274 0.00%
2025-04-01 0 0.710 0.710 0.750 0.710 0.710 63,000 44,730 0.7100 0.710 0.710 0.750 0.710 0.710 63,000 0.7100 -5.33%
2025-03-31 0 0.750 0.700 0.750 0.750 0.750 12,500 9,185 0.7348 0.750 0.700 0.750 0.750 0.750 12,500 0.7348 -2.60%
2025-03-28 0 0.770 0.750 0.800 0.750 0.770 29,200 22,309 0.7640 0.770 0.750 0.800 0.750 0.770 29,200 0.7640 0.00%
2025-03-27 0 0.770 0.750 0.820 - - 100 73 0.7300 0.770 0.750 0.820 - - 100 0.7300 0.00%
2025-03-26 0 0.770 0.770 0.800 0.750 0.800 246,000 188,610 0.7667 0.770 0.770 0.800 0.750 0.800 246,000 0.7667 -8.33%
2025-03-25 0 0.840 0.820 0.850 0.760 1.000 478,200 422,892 0.8843 0.840 0.820 0.850 0.760 1.000 478,200 0.8843 10.53%
2025-03-24 0 0.760 0.760 0.780 0.730 0.780 66,000 50,100 0.7591 0.760 0.760 0.780 0.730 0.780 66,000 0.7591 -2.56%
2025-03-21 0 0.780 0.760 0.780 0.800 0.800 6,000 4,800 0.8000 0.780 0.760 0.780 0.800 0.800 6,000 0.8000 -3.70%
2025-03-20 0 0.810 0.790 0.820 0.790 0.820 203,000 164,790 0.8118 0.810 0.790 0.820 0.790 0.820 203,000 0.8118 -1.22%
2025-03-19 0 0.820 0.810 0.850 0.800 0.820 54,100 43,726 0.8082 0.820 0.810 0.850 0.800 0.820 54,100 0.8082 2.50%
2025-03-18 0 0.800 0.800 0.830 0.800 0.810 147,900 119,173 0.8058 0.800 0.800 0.830 0.800 0.810 147,900 0.8058 0.00%
2025-03-17 0 0.800 0.800 0.810 0.750 0.800 55,300 43,816 0.7923 0.800 0.800 0.810 0.750 0.800 55,300 0.7923 2.56%
2025-03-14 0 0.780 0.780 0.810 0.750 0.800 70,000 54,690 0.7813 0.780 0.780 0.810 0.750 0.800 70,000 0.7813 6.85%
2025-03-13 0 0.730 0.730 0.760 0.730 0.770 50,200 38,252 0.7620 0.730 0.730 0.760 0.730 0.770 50,200 0.7620 -5.19%
2025-03-12 0 0.770 0.770 0.810 0.770 0.800 51,000 40,350 0.7912 0.770 0.770 0.810 0.770 0.800 51,000 0.7912 -3.75%
2025-03-11 0 0.800 0.740 0.810 0.730 0.800 188,000 148,060 0.7876 0.800 0.740 0.810 0.730 0.800 188,000 0.7876 2.56%
2025-03-10 0 0.780 0.750 0.790 0.710 0.790 143,000 109,720 0.7673 0.780 0.750 0.790 0.710 0.790 143,000 0.7673 0.00%
2025-03-07 0 0.780 0.770 0.800 0.770 0.820 605,000 478,120 0.7903 0.780 0.770 0.800 0.770 0.820 605,000 0.7903 6.85%
2025-03-06 0 0.730 0.720 0.780 0.710 0.800 74,400 55,687 0.7485 0.730 0.720 0.780 0.710 0.800 74,400 0.7485 2.82%
2025-03-05 0 0.710 0.690 0.760 - - 500 350 0.7000 0.710 0.690 0.760 - - 500 0.7000 0.00%
2025-03-04 0 0.710 0.700 0.770 0.710 0.730 20,500 14,760 0.7200 0.710 0.700 0.770 0.710 0.730 20,500 0.7200 -2.74%
2025-03-03 0 0.730 0.700 0.790 0.700 0.730 63,000 44,950 0.7135 0.730 0.700 0.790 0.700 0.730 63,000 0.7135 5.80%
2025-02-28 0 0.690 0.690 0.720 0.680 0.700 39,000 27,240 0.6985 0.690 0.690 0.720 0.680 0.700 39,000 0.6985 -1.43%
2025-02-27 0 0.700 0.700 0.720 0.650 0.770 252,000 174,330 0.6918 0.700 0.700 0.720 0.650 0.770 252,000 0.6918 -4.11%
2025-02-26 0 0.730 0.730 0.770 0.730 0.750 72,800 54,246 0.7451 0.730 0.730 0.770 0.730 0.750 72,800 0.7451 -2.67%
2025-02-25 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 1.35%
2025-02-24 0 0.740 0.740 0.800 0.730 0.790 52,000 40,500 0.7788 0.740 0.740 0.800 0.730 0.790 52,000 0.7788 -6.33%
2025-02-21 0 0.790 0.760 0.800 0.740 0.790 106,800 80,514 0.7539 0.790 0.760 0.800 0.740 0.790 106,800 0.7539 5.33%
2025-02-20 0 0.750 0.740 0.770 0.750 0.770 18,200 13,792 0.7578 0.750 0.740 0.770 0.750 0.770 18,200 0.7578 -1.32%
2025-02-19 0 0.760 0.750 0.770 0.700 0.790 98,000 72,852 0.7434 0.760 0.750 0.770 0.700 0.790 98,000 0.7434 4.11%
2025-02-18 0 0.730 0.730 0.750 0.730 0.750 62,200 45,922 0.7383 0.730 0.730 0.750 0.730 0.750 62,200 0.7383 -3.95%
2025-02-17 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - -1.30%
2025-02-14 0 0.770 0.730 0.770 0.760 0.770 39,000 29,700 0.7615 0.770 0.730 0.770 0.760 0.770 39,000 0.7615 -1.28%
2025-02-13 0 0.780 0.730 0.780 0.720 0.780 40,600 29,853 0.7353 0.780 0.730 0.780 0.720 0.780 40,600 0.7353 8.33%
2025-02-12 0 0.720 0.710 0.770 0.710 0.810 112,000 83,500 0.7455 0.720 0.710 0.770 0.710 0.810 112,000 0.7455 1.41%
2025-02-11 0 0.710 0.710 0.730 0.710 0.720 16,700 11,879 0.7113 0.710 0.710 0.730 0.710 0.720 16,700 0.7113 -5.33%
2025-02-10 0 0.750 0.730 0.800 - - 1,500 1,035 0.6900 0.750 0.730 0.800 - - 1,500 0.6900 0.00%
2025-02-07 0 0.750 0.750 0.850 0.750 0.750 13,200 9,856 0.7467 0.750 0.750 0.850 0.750 0.750 13,200 0.7467 0.00%
2025-02-06 0 0.750 0.730 0.850 - - 2,100 1,470 0.7000 0.750 0.730 0.850 - - 2,100 0.7000 0.00%
2025-02-05 0 0.750 0.750 0.880 - - 0 0 - 0.750 0.750 0.880 - - 0 - 1.35%
2025-02-04 0 0.740 0.740 0.800 0.740 0.740 12,000 8,880 0.7400 0.740 0.740 0.800 0.740 0.740 12,000 0.7400 0.00%
2025-02-03 0 0.740 0.740 0.860 0.740 0.740 3,000 2,220 0.7400 0.740 0.740 0.860 0.740 0.740 3,000 0.7400 0.00%
2025-01-28 0 0.740 0.710 0.840 - - 0 0 - 0.740 0.710 0.840 - - 0 - 0.00%
2025-01-27 0 0.740 0.740 0.840 0.740 0.750 23,000 17,140 0.7452 0.740 0.740 0.840 0.740 0.750 23,000 0.7452 -10.84%
2025-01-24 0 0.830 0.710 0.830 - - 1,100 739 0.6718 0.830 0.710 0.830 - - 1,100 0.6718 0.00%
2025-01-23 0 0.830 0.720 0.930 - - 0 0 - 0.830 0.720 0.930 - - 0 - 0.00%
2025-01-22 0 0.830 0.740 0.890 - - 0 0 - 0.830 0.740 0.890 - - 0 - 0.00%
2025-01-21 0 0.830 0.750 0.880 0.780 0.950 33,000 27,990 0.8482 0.830 0.750 0.880 0.780 0.950 33,000 0.8482 6.41%
2025-01-20 0 0.780 0.720 0.800 0.710 0.780 51,000 38,040 0.7459 0.780 0.720 0.800 0.710 0.780 51,000 0.7459 1.30%
2025-01-17 0 0.770 0.770 0.800 0.770 0.770 6,000 4,620 0.7700 0.770 0.770 0.800 0.770 0.770 6,000 0.7700 2.67%
2025-01-16 0 0.750 0.750 0.790 0.750 0.750 3,000 2,250 0.7500 0.750 0.750 0.790 0.750 0.750 3,000 0.7500 0.00%
2025-01-15 0 0.750 0.750 0.790 0.750 0.790 23,200 18,042 0.7777 0.750 0.750 0.790 0.750 0.790 23,200 0.7777 0.00%
2025-01-14 0 0.750 0.720 0.750 0.720 0.750 2,271,000 1,702,770 0.7498 0.750 0.720 0.750 0.720 0.750 2,271,000 0.7498 10.29%
2025-01-13 0 0.680 0.680 0.740 0.650 0.650 4,600 2,966 0.6448 0.680 0.680 0.740 0.650 0.650 4,600 0.6448 -4.23%
2025-01-10 0 0.710 0.700 0.740 0.700 0.720 75,000 53,790 0.7172 0.710 0.700 0.740 0.700 0.720 75,000 0.7172 -5.33%
2025-01-09 0 0.750 0.660 0.750 0.750 0.750 15,000 11,250 0.7500 0.750 0.660 0.750 0.750 0.750 15,000 0.7500 0.00%
2025-01-08 0 0.750 0.630 0.750 - - 0 0 - 0.750 0.630 0.750 - - 0 - -2.60%
2025-01-07 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2025-01-06 0 0.770 0.730 0.790 - - 0 0 - 0.770 0.730 0.790 - - 0 - 0.00%
2025-01-03 0 0.770 0.740 0.810 0.720 0.770 122,000 90,220 0.7395 0.770 0.740 0.810 0.720 0.770 122,000 0.7395 -3.75%
2025-01-02 0 0.800 0.730 0.800 - - 12,000 9,600 0.8000 0.800 0.730 0.800 - - 12,000 0.8000 -1.23%
2024-12-31 0 0.810 0.810 0.850 0.710 0.800 38,000 29,680 0.7811 0.810 0.810 0.850 0.710 0.800 38,000 0.7811 -4.71%
2024-12-30 0 0.850 0.850 0.860 0.800 0.920 255,000 213,440 0.8370 0.850 0.850 0.860 0.800 0.920 255,000 0.8370 6.25%
2024-12-27 0 0.800 0.760 0.800 0.680 0.820 305,000 235,310 0.7715 0.800 0.760 0.800 0.680 0.820 305,000 0.7715 23.08%
2024-12-24 0 0.650 0.600 0.670 - - 200 114 0.5700 0.650 0.600 0.670 - - 200 0.5700 0.00%
2024-12-23 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2024-12-20 0 0.650 0.610 0.680 - - 1,000 580 0.5800 0.650 0.610 0.680 - - 1,000 0.5800 0.00%
2024-12-19 0 0.650 0.650 0.680 0.650 0.650 17,000 10,860 0.6388 0.650 0.650 0.680 0.650 0.650 17,000 0.6388 0.00%
2024-12-18 0 0.650 0.600 0.660 - - 0 0 - 0.650 0.600 0.660 - - 0 - 0.00%
2024-12-17 0 0.650 0.640 0.660 0.650 0.660 69,300 45,549 0.6573 0.650 0.640 0.660 0.650 0.660 69,300 0.6573 -4.41%
2024-12-16 0 0.680 0.680 0.880 0.660 0.670 10,800 7,132 0.6604 0.680 0.680 0.880 0.660 0.670 10,800 0.6604 -1.45%
2024-12-13 0 0.690 0.650 0.870 - - 0 0 - 0.690 0.650 0.870 - - 0 - 0.00%
2024-12-12 0 0.690 0.660 0.880 - - 0 0 - 0.690 0.660 0.880 - - 0 - 0.00%
2024-12-11 0 0.690 0.660 0.890 - - 0 0 - 0.690 0.660 0.890 - - 0 - 0.00%
2024-12-10 0 0.690 0.680 0.880 0.690 0.690 5,800 3,862 0.6659 0.690 0.680 0.880 0.690 0.690 5,800 0.6659 1.47%
2024-12-09 0 0.680 0.650 0.880 - - 0 0 - 0.680 0.650 0.880 - - 0 - 0.00%
2024-12-06 0 0.680 0.680 0.880 0.670 0.670 18,000 12,060 0.6700 0.680 0.680 0.880 0.670 0.670 18,000 0.6700 -1.45%
2024-12-05 0 0.690 0.660 0.880 - - 3,000 2,070 0.6900 0.690 0.660 0.880 - - 3,000 0.6900 0.00%
2024-12-04 0 0.690 0.690 0.880 0.620 0.680 17,300 11,403 0.6591 0.690 0.690 0.880 0.620 0.680 17,300 0.6591 -4.17%
2024-12-03 0 0.720 0.720 0.880 0.700 0.700 4,200 2,904 0.6914 0.720 0.720 0.880 0.700 0.700 4,200 0.6914 -5.26%
2024-12-02 0 0.760 0.780 0.950 - - 0 0 - 0.760 0.780 0.950 - - 0 - 0.00%
2024-11-29 0 0.760 0.710 0.960 - - 0 0 - 0.760 0.710 0.960 - - 0 - 0.00%
2024-11-28 0 0.760 0.710 0.940 - - 0 0 - 0.760 0.710 0.940 - - 0 - 0.00%
2024-11-27 0 0.760 0.710 0.950 - - 1,000 680 0.6800 0.760 0.710 0.950 - - 1,000 0.6800 0.00%
2024-11-26 0 0.760 0.720 0.900 - - 0 0 - 0.760 0.720 0.900 - - 0 - 0.00%
2024-11-25 0 0.760 0.720 0.880 - - 0 0 - 0.760 0.720 0.880 - - 0 - 0.00%
2024-11-22 0 0.760 0.720 0.880 - - 1,500 1,020 0.6800 0.760 0.720 0.880 - - 1,500 0.6800 0.00%
2024-11-21 0 0.760 0.760 0.820 0.760 0.760 15,000 11,400 0.7600 0.760 0.760 0.820 0.760 0.760 15,000 0.7600 1.33%
2024-11-20 0 0.750 0.740 0.850 0.750 0.750 3,000 2,250 0.7500 0.750 0.740 0.850 0.750 0.750 3,000 0.7500 1.35%
2024-11-19 0 0.740 0.740 0.850 0.710 0.730 22,000 15,850 0.7205 0.740 0.740 0.850 0.710 0.730 22,000 0.7205 -2.63%
2024-11-18 0 0.760 0.750 0.800 0.760 0.760 39,500 30,000 0.7595 0.760 0.750 0.800 0.760 0.760 39,500 0.7595 5.56%
2024-11-15 0 0.720 0.720 0.940 0.710 0.710 12,000 8,520 0.7100 0.720 0.720 0.940 0.710 0.710 12,000 0.7100 -7.69%
2024-11-14 0 0.780 0.700 0.930 0.780 0.780 43,000 33,430 0.7774 0.780 0.700 0.930 0.780 0.780 43,000 0.7774 5.41%
2024-11-13 0 0.740 0.720 - 0.740 0.740 21,000 15,540 0.7400 0.740 0.720 - 0.740 0.740 21,000 0.7400 0.00%
2024-11-12 0 0.740 0.740 - 0.720 0.740 18,000 13,230 0.7350 0.740 0.740 - 0.720 0.740 18,000 0.7350 0.00%
2024-11-11 0 0.740 0.740 0.940 0.740 0.740 24,000 17,760 0.7400 0.740 0.740 0.940 0.740 0.740 24,000 0.7400 -6.33%
2024-11-08 0 0.790 0.740 0.910 0.690 0.790 9,000 6,810 0.7567 0.790 0.740 0.910 0.690 0.790 9,000 0.7567 0.00%
2024-11-07 0 0.790 0.790 0.850 - - 0 0 - 0.790 0.790 0.850 - - 0 - 1.28%
2024-11-06 0 0.780 0.780 0.940 0.770 0.790 60,400 46,480 0.7695 0.780 0.780 0.940 0.770 0.790 60,400 0.7695 -1.27%
2024-11-05 0 0.790 0.750 0.930 0.790 0.790 9,000 7,110 0.7900 0.790 0.750 0.930 0.790 0.790 9,000 0.7900 1.28%
2024-11-04 0 0.780 0.780 0.830 0.780 0.780 80,000 62,340 0.7793 0.780 0.780 0.830 0.780 0.780 80,000 0.7793 -6.02%
2024-11-01 0 0.830 0.810 0.900 0.830 0.840 51,800 43,420 0.8382 0.830 0.810 0.900 0.830 0.840 51,800 0.8382 -1.19%
2024-10-31 0 0.840 0.750 0.850 0.840 0.850 33,000 27,750 0.8409 0.840 0.750 0.850 0.840 0.850 33,000 0.8409 -1.18%
2024-10-30 0 0.850 0.740 0.960 0.800 0.850 14,000 11,590 0.8279 0.850 0.740 0.960 0.800 0.850 14,000 0.8279 6.25%
2024-10-29 0 0.800 0.760 0.990 - - 700 487 0.6957 0.800 0.760 0.990 - - 700 0.6957 0.00%
2024-10-28 0 0.800 0.800 0.890 0.780 0.810 33,600 26,700 0.7946 0.800 0.800 0.890 0.780 0.810 33,600 0.7946 -1.23%
2024-10-25 0 0.810 0.740 0.940 - - 0 0 - 0.810 0.740 0.940 - - 0 - 0.00%
2024-10-24 0 0.810 0.760 0.930 - - 0 0 - 0.810 0.760 0.930 - - 0 - 0.00%
2024-10-23 0 0.810 0.770 1.000 - - 0 0 - 0.810 0.770 1.000 - - 0 - 0.00%
2024-10-22 0 0.810 0.770 1.040 - - 100 73 0.7300 0.810 0.770 1.040 - - 100 0.7300 0.00%
2024-10-21 0 0.810 0.770 0.980 - - 100 73 0.7300 0.810 0.770 0.980 - - 100 0.7300 0.00%
2024-10-18 0 0.810 0.790 1.000 0.810 0.810 24,000 19,440 0.8100 0.810 0.790 1.000 0.810 0.810 24,000 0.8100 0.00%
2024-10-17 0 0.810 0.760 0.950 - - 0 0 - 0.810 0.760 0.950 - - 0 - 0.00%
2024-10-16 0 0.810 0.700 0.930 - - 0 0 - 0.810 0.700 0.930 - - 0 - 0.00%
2024-10-15 0 0.810 0.770 0.960 - - 500 340 0.6800 0.810 0.770 0.960 - - 500 0.6800 0.00%
2024-10-14 0 0.810 0.810 0.970 - - 0 0 - 0.810 0.810 0.970 - - 0 - 1.25%
2024-10-10 0 0.800 0.800 0.900 0.780 0.810 48,200 37,800 0.7842 0.800 0.800 0.900 0.780 0.810 48,200 0.7842 -1.23%
2024-10-09 0 0.810 0.810 0.910 0.780 0.810 98,000 76,880 0.7845 0.810 0.810 0.910 0.780 0.810 98,000 0.7845 -7.95%
2024-10-08 0 0.880 0.880 0.940 0.820 1.040 333,200 315,530 0.9470 0.880 0.880 0.940 0.820 1.040 333,200 0.9470 -14.56%
2024-10-07 0 1.030 1.020 1.080 0.880 1.090 519,700 511,940 0.9851 1.030 1.020 1.080 0.880 1.090 519,700 0.9851 18.39%
2024-10-04 0 0.870 0.860 0.870 0.800 0.870 43,400 36,201 0.8341 0.870 0.860 0.870 0.800 0.870 43,400 0.8341 3.57%
2024-10-03 0 0.840 0.840 0.850 0.820 0.850 212,100 175,490 0.8274 0.840 0.840 0.850 0.820 0.850 212,100 0.8274 -1.18%
2024-10-02 0 0.850 0.840 0.860 0.750 0.860 571,300 461,422 0.8077 0.850 0.840 0.860 0.750 0.860 571,300 0.8077 7.59%
2024-09-30 0 0.790 0.760 0.800 0.720 0.790 75,300 55,227 0.7334 0.790 0.760 0.800 0.720 0.790 75,300 0.7334 8.22%
2024-09-27 0 0.730 0.730 0.760 0.700 0.770 107,900 78,460 0.7272 0.730 0.730 0.760 0.700 0.770 107,900 0.7272 4.29%
2024-09-26 0 0.700 0.690 0.700 0.660 0.700 123,200 85,926 0.6975 0.700 0.690 0.700 0.660 0.700 123,200 0.6975 6.06%
2024-09-25 0 0.660 0.660 0.690 0.660 0.660 24,200 15,841 0.6546 0.660 0.660 0.690 0.660 0.660 24,200 0.6546 0.00%
2024-09-24 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2024-09-23 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2024-09-20 0 0.660 0.660 0.680 0.650 0.680 20,000 13,280 0.6640 0.660 0.660 0.680 0.650 0.680 20,000 0.6640 0.00%
2024-09-19 0 0.660 0.650 0.680 0.600 0.660 241,500 151,385 0.6269 0.660 0.650 0.680 0.600 0.660 241,500 0.6269 -5.71%
2024-09-17 0 0.700 0.640 0.740 - - 0 0 - 0.700 0.640 0.740 - - 0 - 0.00%
2024-09-16 0 0.700 0.640 0.740 - - 0 0 - 0.700 0.640 0.740 - - 0 - 0.00%
2024-09-13 0 0.700 0.640 0.740 - - 1,000 610 0.6100 0.700 0.640 0.740 - - 1,000 0.6100 0.00%
2024-09-12 0 0.700 0.640 0.750 - - 0 0 - 0.700 0.640 0.750 - - 0 - 0.00%
2024-09-11 0 0.700 0.680 0.750 0.700 0.700 18,100 12,665 0.6997 0.700 0.680 0.750 0.700 0.700 18,100 0.6997 0.00%
2024-09-10 0 0.700 0.690 0.700 0.680 0.700 16,000 10,890 0.6806 0.700 0.690 0.700 0.680 0.700 16,000 0.6806 0.00%
2024-09-09 0 0.700 0.690 0.700 0.640 0.700 51,200 34,151 0.6670 0.700 0.690 0.700 0.640 0.700 51,200 0.6670 11.11%
2024-09-05 0 0.630 0.630 0.640 0.630 0.690 316,800 204,456 0.6454 0.630 0.630 0.640 0.630 0.690 316,800 0.6454 -10.00%
2024-09-04 0 0.700 0.650 0.700 0.700 0.700 61,000 42,650 0.6992 0.700 0.650 0.700 0.700 0.700 61,000 0.6992 0.00%
2024-09-03 0 0.700 0.700 0.790 0.700 0.700 10,000 6,970 0.6970 0.700 0.700 0.790 0.700 0.700 10,000 0.6970 -5.41%
2024-09-02 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - -1.33%
2024-08-30 0 0.750 0.680 0.750 0.760 0.760 81,000 61,560 0.7600 0.750 0.680 0.750 0.760 0.760 81,000 0.7600 11.94%
2024-08-29 0 0.670 0.670 0.800 0.660 0.680 150,500 101,085 0.6717 0.670 0.670 0.800 0.660 0.680 150,500 0.6717 -2.90%
2024-08-28 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2024-08-27 0 0.690 0.680 0.730 - - 0 0 - 0.690 0.680 0.730 - - 0 - 0.00%
2024-08-26 0 0.690 0.680 0.690 0.690 0.690 69,000 47,610 0.6900 0.690 0.680 0.690 0.690 0.690 69,000 0.6900 0.00%
2024-08-23 0 0.690 0.680 0.690 0.690 0.690 142,000 97,860 0.6892 0.690 0.680 0.690 0.690 0.690 142,000 0.6892 -2.82%
2024-08-22 0 0.710 0.690 0.750 - - 0 0 - 0.710 0.690 0.750 - - 0 - 0.00%
2024-08-21 0 0.710 0.710 0.730 0.690 0.690 43,000 29,620 0.6888 0.710 0.710 0.730 0.690 0.690 43,000 0.6888 -2.74%
2024-08-20 0 0.730 0.730 0.790 - - 200 134 0.6700 0.730 0.730 0.790 - - 200 0.6700 0.00%
2024-08-19 0 0.730 0.700 0.790 - - 0 0 - 0.730 0.700 0.790 - - 0 - 0.00%
2024-08-16 0 0.730 0.730 0.780 0.730 0.730 20,000 14,500 0.7250 0.730 0.730 0.780 0.730 0.730 20,000 0.7250 0.00%
2024-08-15 0 0.730 0.730 0.790 0.720 0.730 49,000 35,390 0.7222 0.730 0.730 0.790 0.720 0.730 49,000 0.7222 4.29%
2024-08-14 0 0.700 0.610 0.720 - - 0 0 - 0.700 0.610 0.720 - - 0 - 0.00%
2024-08-13 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2024-08-12 0 0.700 0.620 0.720 - - 0 0 - 0.700 0.620 0.720 - - 0 - 0.00%
2024-08-09 0 0.700 0.620 0.720 - - 0 0 - 0.700 0.620 0.720 - - 0 - 0.00%
2024-08-08 0 0.700 0.650 0.720 0.700 0.700 63,000 44,100 0.7000 0.700 0.650 0.720 0.700 0.700 63,000 0.7000 -1.41%
2024-08-07 0 0.710 0.700 0.760 0.710 0.710 13,000 9,090 0.6992 0.710 0.700 0.760 0.710 0.710 13,000 0.6992 1.43%
2024-08-06 0 0.700 0.700 0.710 0.700 0.700 48,000 33,600 0.7000 0.700 0.700 0.710 0.700 0.700 48,000 0.7000 -4.11%
2024-08-05 0 0.730 0.700 0.730 - - 200 134 0.6700 0.730 0.700 0.730 - - 200 0.6700 0.00%
2024-08-02 0 0.730 0.700 0.740 0.720 0.740 69,600 50,532 0.7260 0.730 0.700 0.740 0.720 0.740 69,600 0.7260 4.29%
2024-08-01 0 0.700 0.700 0.720 0.700 0.700 212,300 148,541 0.6997 0.700 0.700 0.720 0.700 0.700 212,300 0.6997 -5.41%
2024-07-31 0 0.740 0.740 0.760 0.700 0.750 132,000 95,550 0.7239 0.740 0.740 0.760 0.700 0.750 132,000 0.7239 -3.90%
2024-07-30 0 0.770 0.750 0.790 - - 500 360 0.7200 0.770 0.750 0.790 - - 500 0.7200 0.00%
2024-07-29 0 0.770 0.770 0.790 - - 0 0 - 0.770 0.770 0.790 - - 0 - 0.00%
2024-07-26 0 0.770 0.760 0.780 - - 0 0 - 0.770 0.760 0.780 - - 0 - 0.00%
2024-07-25 0 0.770 0.760 0.790 0.770 0.770 4,500 3,420 0.7600 0.770 0.760 0.790 0.770 0.770 4,500 0.7600 -2.53%
2024-07-24 0 0.790 0.770 0.830 - - 20,400 16,096 0.7890 0.790 0.770 0.830 - - 20,400 0.7890 0.00%
2024-07-23 0 0.790 0.770 0.830 0.770 0.790 6,000 4,680 0.7800 0.790 0.770 0.830 0.770 0.790 6,000 0.7800 0.00%
2024-07-22 0 0.790 0.770 0.830 0.770 0.790 24,000 18,840 0.7850 0.790 0.770 0.830 0.770 0.790 24,000 0.7850 2.60%
2024-07-19 0 0.770 0.770 0.810 - - 0 0 - 0.770 0.770 0.810 - - 0 - 0.00%
2024-07-18 0 0.770 0.770 0.810 0.770 0.770 12,500 9,480 0.7584 0.770 0.770 0.810 0.770 0.770 12,500 0.7584 0.00%
2024-07-17 0 0.770 0.770 0.830 - - 0 0 - 0.770 0.770 0.830 - - 0 - 0.00%
2024-07-16 0 0.770 0.770 0.830 0.770 0.770 5,000 3,790 0.7580 0.770 0.770 0.830 0.770 0.770 5,000 0.7580 -3.75%
2024-07-15 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2024-07-12 0 0.800 0.770 0.830 0.800 0.800 12,000 9,580 0.7983 0.800 0.770 0.830 0.800 0.800 12,000 0.7983 1.27%
2024-07-11 0 0.790 0.770 0.830 - - 0 0 - 0.790 0.770 0.830 - - 0 - 0.00%
2024-07-10 0 0.790 0.790 0.830 0.790 0.790 40,600 32,011 0.7884 0.790 0.790 0.830 0.790 0.790 40,600 0.7884 2.60%
2024-07-09 0 0.770 0.750 0.790 0.770 0.770 89,700 68,874 0.7678 0.770 0.750 0.790 0.770 0.770 89,700 0.7678 -1.28%
2024-07-08 0 0.780 0.780 0.820 0.780 0.790 35,000 27,540 0.7869 0.780 0.780 0.820 0.780 0.790 35,000 0.7869 1.30%
2024-07-05 0 0.770 0.770 0.810 0.770 0.770 24,000 18,480 0.7700 0.770 0.770 0.810 0.770 0.770 24,000 0.7700 -1.28%
2024-07-04 0 0.780 0.780 0.830 0.780 0.780 13,900 10,785 0.7759 0.780 0.780 0.830 0.780 0.780 13,900 0.7759 0.00%
2024-07-03 0 0.780 0.780 0.860 0.770 0.770 12,000 9,240 0.7700 0.780 0.780 0.860 0.770 0.770 12,000 0.7700 0.00%
2024-07-02 0 0.780 0.770 0.860 - - 0 0 - 0.780 0.770 0.860 - - 0 - 0.00%
2024-06-28 0 0.780 0.780 0.850 0.770 0.810 16,000 12,640 0.7900 0.780 0.780 0.850 0.770 0.810 16,000 0.7900 -4.88%
2024-06-27 0 0.820 0.780 0.870 - - 200 150 0.7500 0.820 0.780 0.870 - - 200 0.7500 0.00%
2024-06-26 0 0.820 0.780 0.820 0.820 0.820 31,000 25,350 0.8177 0.820 0.780 0.820 0.820 0.820 31,000 0.8177 2.50%
2024-06-25 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 2.56%
2024-06-24 0 0.780 0.780 0.850 0.760 0.770 6,300 4,809 0.7633 0.780 0.780 0.850 0.760 0.770 6,300 0.7633 -1.27%
2024-06-21 0 0.790 0.790 0.870 0.770 0.800 40,100 31,466 0.7847 0.790 0.790 0.870 0.770 0.800 40,100 0.7847 -9.20%
2024-06-20 0 0.870 0.770 0.870 - - 1,000 730 0.7300 0.870 0.770 0.870 - - 1,000 0.7300 0.00%
2024-06-19 0 0.870 0.770 0.950 - - 600 492 0.8200 0.870 0.770 0.950 - - 600 0.8200 0.00%
2024-06-18 0 0.870 0.770 0.870 - - 0 0 - 0.870 0.770 0.870 - - 0 - -1.14%
2024-06-17 0 0.880 0.880 0.890 0.880 0.890 71,400 62,538 0.8759 0.880 0.880 0.890 0.880 0.890 71,400 0.8759 3.53%
2024-06-14 0 0.850 0.830 0.850 0.860 0.860 27,200 23,376 0.8594 0.850 0.830 0.850 0.860 0.860 27,200 0.8594 4.94%
2024-06-13 0 0.810 0.810 0.860 0.800 0.810 41,000 32,920 0.8029 0.810 0.810 0.860 0.800 0.810 41,000 0.8029 6.58%
2024-06-12 0 0.760 0.760 0.810 0.760 0.760 4,000 3,010 0.7525 0.760 0.760 0.810 0.760 0.760 4,000 0.7525 -3.80%
2024-06-11 0 0.790 0.780 0.880 0.790 0.790 39,000 30,810 0.7900 0.790 0.780 0.880 0.790 0.790 39,000 0.7900 -1.25%
2024-06-07 0 0.800 0.800 0.880 0.790 0.800 31,400 24,934 0.7941 0.800 0.800 0.880 0.790 0.800 31,400 0.7941 1.27%
2024-06-06 0 0.790 0.790 0.820 0.790 0.820 47,000 37,720 0.8026 0.790 0.790 0.820 0.790 0.820 47,000 0.8026 -3.66%
2024-06-05 0 0.820 0.780 0.820 0.830 0.830 20,100 16,577 0.8247 0.820 0.780 0.820 0.830 0.830 20,100 0.8247 -1.20%
2024-06-04 0 0.830 0.780 0.830 - - 100 74 0.7400 0.830 0.780 0.830 - - 100 0.7400 0.00%
2024-06-03 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2024-05-31 0 0.830 0.780 0.830 0.760 0.830 126,000 98,130 0.7788 0.830 0.780 0.830 0.760 0.830 126,000 0.7788 -1.19%
2024-05-30 0 0.840 0.780 0.840 0.850 0.860 138,900 117,729 0.8476 0.840 0.780 0.840 0.850 0.860 138,900 0.8476 9.09%
2024-05-29 0 0.770 0.760 0.790 0.770 0.800 50,200 39,282 0.7825 0.770 0.760 0.790 0.770 0.800 50,200 0.7825 -3.75%
2024-05-28 0 0.800 0.790 0.840 - - 2,000 1,480 0.7400 0.800 0.790 0.840 - - 2,000 0.7400 0.00%
2024-05-27 0 0.800 0.790 0.840 0.750 0.900 151,300 119,798 0.7918 0.800 0.790 0.840 0.750 0.900 151,300 0.7918 1.27%
2024-05-24 0 0.790 0.770 0.900 - - 0 0 - 0.790 0.770 0.900 - - 0 - 0.00%
2024-05-23 0 0.790 0.770 0.900 - - 0 0 - 0.790 0.770 0.900 - - 0 - 0.00%
2024-05-22 0 0.790 0.790 0.900 0.790 0.790 22,700 17,752 0.7820 0.790 0.790 0.900 0.790 0.790 22,700 0.7820 0.00%
2024-05-21 0 0.790 0.790 0.850 0.790 0.810 6,500 5,185 0.7977 0.790 0.790 0.850 0.790 0.810 6,500 0.7977 -2.47%
2024-05-20 0 0.810 0.770 0.900 0.810 0.810 6,900 5,517 0.7996 0.810 0.770 0.900 0.810 0.810 6,900 0.7996 0.00%
2024-05-17 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2024-05-16 0 0.810 0.780 0.870 - - 100 75 0.7500 0.810 0.780 0.870 - - 100 0.7500 0.00%
2024-05-14 0 0.810 0.760 0.900 - - 0 0 - 0.810 0.760 0.900 - - 0 - 0.00%
2024-05-13 0 0.810 0.800 0.900 0.810 0.810 10,000 8,020 0.8020 0.810 0.800 0.900 0.810 0.810 10,000 0.8020 0.00%
2024-05-10 0 0.810 0.810 0.900 - - 0 0 - 0.810 0.810 0.900 - - 0 - 0.00%
2024-05-09 0 0.810 0.760 0.900 - - 0 0 - 0.810 0.760 0.900 - - 0 - 0.00%
2024-05-08 0 0.810 0.810 0.880 - - 3,000 2,340 0.7800 0.810 0.810 0.880 - - 3,000 0.7800 0.00%
2024-05-07 0 0.810 0.770 0.880 - - 0 0 - 0.810 0.770 0.880 - - 0 - 0.00%
2024-05-06 0 0.810 0.790 0.850 0.810 0.850 18,000 15,020 0.8344 0.810 0.790 0.850 0.810 0.850 18,000 0.8344 -4.71%
2024-05-03 0 0.850 0.850 0.880 0.790 0.900 63,200 52,216 0.8262 0.850 0.850 0.880 0.790 0.900 63,200 0.8262 6.25%
2024-05-02 0 0.800 0.790 0.820 0.800 0.800 22,100 17,625 0.7975 0.800 0.790 0.820 0.800 0.800 22,100 0.7975 -4.76%
2024-04-30 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2024-04-29 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2024-04-26 0 0.850 0.780 0.880 0.750 0.850 56,000 42,840 0.7650 0.850 0.780 0.880 0.750 0.850 56,000 0.7650 8.97%
2024-04-25 0 0.780 0.780 0.900 0.780 0.780 21,000 16,270 0.7748 0.780 0.780 0.900 0.780 0.780 21,000 0.7748 0.00%
2024-04-24 0 0.780 0.770 0.930 0.780 0.780 4,000 3,050 0.7625 0.780 0.770 0.930 0.780 0.780 4,000 0.7625 -2.50%
2024-04-23 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2024-04-22 0 0.800 0.800 0.840 0.800 0.870 18,000 14,610 0.8117 0.800 0.800 0.840 0.800 0.870 18,000 0.8117 5.26%
2024-04-19 0 0.760 0.760 0.800 0.750 0.750 30,000 22,500 0.7500 0.760 0.760 0.800 0.750 0.750 30,000 0.7500 -5.00%
2024-04-18 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2024-04-17 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - -2.44%
2024-04-16 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2024-04-15 0 0.820 0.740 0.820 - - 0 0 - 0.820 0.740 0.820 - - 0 - 0.00%
2024-04-12 0 0.820 0.780 0.820 0.780 0.820 60,400 47,220 0.7818 0.820 0.780 0.820 0.780 0.820 60,400 0.7818 0.00%
2024-04-11 0 0.820 0.750 0.800 0.840 0.900 57,000 48,060 0.8432 0.820 0.750 0.800 0.840 0.900 57,000 0.8432 2.50%
2024-04-10 0 0.800 0.750 0.800 0.740 0.800 33,300 24,813 0.7451 0.800 0.750 0.800 0.740 0.800 33,300 0.7451 8.11%
2024-04-09 0 0.740 0.740 0.800 0.740 0.740 4,000 2,920 0.7300 0.740 0.740 0.800 0.740 0.740 4,000 0.7300 0.00%
2024-04-08 0 0.740 0.740 0.850 0.710 0.800 35,000 26,750 0.7643 0.740 0.740 0.850 0.710 0.800 35,000 0.7643 -6.33%
2024-04-05 0 0.790 0.760 0.790 0.750 0.790 62,000 47,570 0.7673 0.790 0.760 0.790 0.750 0.790 62,000 0.7673 8.22%
2024-04-03 0 0.730 0.720 0.760 0.720 0.770 120,000 90,480 0.7540 0.730 0.720 0.760 0.720 0.770 120,000 0.7540 -5.19%
2024-04-02 0 0.770 0.770 0.870 0.740 0.770 10,800 7,979 0.7388 0.770 0.770 0.870 0.740 0.770 10,800 0.7388 -19.79%
2024-03-28 0 0.960 0.770 0.970 0.760 0.960 70,100 53,998 0.7703 0.960 0.770 0.970 0.760 0.960 70,100 0.7703 20.00%
2024-03-27 0 0.800 0.800 0.960 0.800 0.830 52,000 42,460 0.8165 0.800 0.800 0.960 0.800 0.830 52,000 0.8165 -3.61%
2024-03-26 0 0.830 0.780 0.950 - - 2,000 1,500 0.7500 0.830 0.780 0.950 - - 2,000 0.7500 0.00%
2024-03-25 0 0.830 0.800 1.020 - - 0 0 - 0.830 0.800 1.020 - - 0 - 0.00%
2024-03-22 0 0.830 0.830 0.900 0.800 0.830 36,500 29,815 0.8168 0.830 0.830 0.900 0.800 0.830 36,500 0.8168 1.22%
2024-03-21 0 0.820 0.820 1.000 0.820 0.900 108,000 94,140 0.8717 0.820 0.820 1.000 0.820 0.900 108,000 0.8717 -6.82%
2024-03-20 0 0.880 0.870 0.970 0.860 1.060 66,000 60,600 0.9182 0.880 0.870 0.970 0.860 1.060 66,000 0.9182 -2.22%
2024-03-19 0 0.900 0.900 0.940 0.900 0.960 102,000 92,970 0.9115 0.900 0.900 0.940 0.900 0.960 102,000 0.9115 -6.25%
2024-03-18 0 0.960 0.960 1.000 0.940 1.020 181,000 177,120 0.9786 0.960 0.960 1.000 0.940 1.020 181,000 0.9786 -10.28%
2024-03-15 0 1.070 0.940 1.070 - - 500 455 0.9100 1.070 0.940 1.070 - - 500 0.9100 -0.93%
2024-03-14 0 1.080 1.010 1.080 0.980 1.110 140,000 143,440 1.0246 1.080 1.010 1.080 0.980 1.110 140,000 1.0246 5.88%
2024-03-13 0 1.020 1.000 1.030 1.020 1.180 581,078 631,064 1.0860 1.020 1.000 1.030 1.020 1.180 581,078 1.0860 -6.42%
2024-03-12 0 1.090 1.060 1.090 0.900 1.180 2,446,700 2,561,049 1.0467 1.090 1.060 1.090 0.900 1.180 2,446,700 1.0467 22.47%
2024-03-11 0 0.890 0.870 0.910 0.790 0.920 407,400 347,810 0.8537 0.890 0.870 0.910 0.790 0.920 407,400 0.8537 12.66%
2024-03-08 0 0.790 0.790 0.800 0.760 0.790 13,000 9,930 0.7638 0.790 0.790 0.800 0.760 0.790 13,000 0.7638 -2.47%
2024-03-07 0 0.810 0.740 0.810 0.700 0.810 59,300 47,099 0.7942 0.810 0.740 0.810 0.700 0.810 59,300 0.7942 10.96%
2024-03-06 0 0.730 0.710 0.780 0.700 0.810 82,800 59,942 0.7239 0.730 0.710 0.780 0.700 0.810 82,800 0.7239 4.29%
2024-03-05 0 0.700 0.700 0.820 0.680 0.730 69,000 49,620 0.7191 0.700 0.700 0.820 0.680 0.730 69,000 0.7191 -6.67%
2024-03-04 0 0.750 0.720 0.820 - - 0 0 - 0.750 0.720 0.820 - - 0 - 0.00%
2024-03-01 0 0.750 0.720 0.820 0.750 0.760 18,000 13,620 0.7567 0.750 0.720 0.820 0.750 0.760 18,000 0.7567 -5.06%
2024-02-29 0 0.790 0.740 0.960 - - 0 0 - 0.790 0.740 0.960 - - 0 - 0.00%
2024-02-28 0 0.790 0.780 0.900 0.780 0.790 14,000 10,870 0.7764 0.790 0.780 0.900 0.780 0.790 14,000 0.7764 1.28%
2024-02-27 0 0.780 0.780 0.890 0.780 0.850 86,500 68,220 0.7887 0.780 0.780 0.890 0.780 0.850 86,500 0.7887 -2.50%
2024-02-26 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2024-02-23 0 0.800 0.800 0.890 0.800 0.800 30,000 24,000 0.8000 0.800 0.800 0.890 0.800 0.800 30,000 0.8000 -2.44%
2024-02-22 0 0.820 0.720 0.830 0.820 0.820 13,000 10,540 0.8108 0.820 0.720 0.830 0.820 0.820 13,000 0.8108 0.00%
2024-02-21 0 0.820 0.720 0.850 0.820 0.820 5,500 4,345 0.7900 0.820 0.720 0.850 0.820 0.820 5,500 0.7900 2.50%
2024-02-20 0 0.800 0.720 0.850 - - 0 0 - 0.800 0.720 0.850 - - 0 - 0.00%
2024-02-19 0 0.800 0.720 0.990 - - 0 0 - 0.800 0.720 0.990 - - 0 - 0.00%
2024-02-16 0 0.800 0.720 0.880 0.800 0.850 44,300 37,344 0.8430 0.800 0.720 0.880 0.800 0.850 44,300 0.8430 -5.88%
2024-02-15 0 0.850 0.700 0.850 0.850 0.850 3,000 2,550 0.8500 0.850 0.700 0.850 0.850 0.850 3,000 0.8500 3.66%
2024-02-14 0 0.820 0.560 0.820 - - 2,000 1,480 0.7400 0.820 0.560 0.820 - - 2,000 0.7400 -1.20%
2024-02-09 0 0.830 0.650 0.830 - - 0 0 - 0.830 0.650 0.830 - - 0 - 0.00%
2024-02-08 0 0.830 0.660 0.900 - - 0 0 - 0.830 0.660 0.900 - - 0 - 0.00%
2024-02-07 0 0.830 0.680 0.880 - - 0 0 - 0.830 0.680 0.880 - - 0 - 0.00%
2024-02-06 0 0.830 0.690 0.890 - - 500 335 0.6700 0.830 0.690 0.890 - - 500 0.6700 0.00%
2024-02-05 0 0.830 0.690 0.860 - - 0 0 - 0.830 0.690 0.860 - - 0 - 0.00%
2024-02-02 0 0.830 0.670 0.850 - - 0 0 - 0.830 0.670 0.850 - - 0 - 0.00%
2024-02-01 0 0.830 0.750 0.860 0.830 0.830 4,200 3,278 0.7805 0.830 0.750 0.860 0.830 0.830 4,200 0.7805 0.00%
2024-01-31 0 0.830 0.800 0.830 - - 1,300 1,014 0.7800 0.830 0.800 0.830 - - 1,300 0.7800 0.00%
2024-01-30 0 0.830 0.750 0.840 0.830 0.860 12,000 10,050 0.8375 0.830 0.750 0.840 0.830 0.860 12,000 0.8375 1.22%
2024-01-29 0 0.820 0.820 0.840 0.630 0.850 83,300 65,012 0.7805 0.820 0.820 0.840 0.630 0.850 83,300 0.7805 17.14%
2024-01-26 0 0.700 0.700 0.880 - - 0 0 - 0.700 0.700 0.880 - - 0 - 0.00%
2024-01-25 0 0.700 0.690 0.700 0.670 0.700 33,000 22,380 0.6782 0.700 0.690 0.700 0.670 0.700 33,000 0.6782 9.38%
2024-01-24 0 0.640 0.640 0.690 0.630 0.630 18,000 11,340 0.6300 0.640 0.640 0.690 0.630 0.630 18,000 0.6300 4.92%
2024-01-23 0 0.610 0.610 0.720 0.610 0.610 4,000 2,410 0.6025 0.610 0.610 0.720 0.610 0.610 4,000 0.6025 -10.29%
2024-01-22 0 0.680 0.680 0.690 0.630 0.680 38,000 24,370 0.6413 0.680 0.680 0.690 0.630 0.680 38,000 0.6413 -5.56%
2024-01-19 0 0.720 0.650 0.720 0.650 0.740 12,000 8,100 0.6750 0.720 0.650 0.720 0.650 0.740 12,000 0.6750 2.86%
2024-01-18 0 0.700 0.610 0.750 - - 0 0 - 0.700 0.610 0.750 - - 0 - 0.00%
2024-01-17 0 0.700 0.590 0.780 0.700 0.700 12,000 8,400 0.7000 0.700 0.590 0.780 0.700 0.700 12,000 0.7000 0.00%
2024-01-16 0 0.700 0.700 0.780 0.700 0.730 12,000 8,490 0.7075 0.700 0.700 0.780 0.700 0.730 12,000 0.7075 -6.67%
2024-01-15 0 0.750 0.730 0.890 - - 0 0 - 0.750 0.730 0.890 - - 0 - 0.00%
2024-01-12 0 0.750 0.750 0.890 - - 0 0 - 0.750 0.750 0.890 - - 0 - 0.00%
2024-01-11 0 0.750 0.750 0.890 0.750 0.750 15,000 11,250 0.7500 0.750 0.750 0.890 0.750 0.750 15,000 0.7500 -2.60%
2024-01-10 0 0.770 0.770 0.820 0.770 0.770 9,000 6,930 0.7700 0.770 0.770 0.820 0.770 0.770 9,000 0.7700 -1.28%
2024-01-09 0 0.780 0.780 0.850 0.760 0.780 31,000 23,940 0.7723 0.780 0.780 0.850 0.760 0.780 31,000 0.7723 0.00%
2024-01-08 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2024-01-05 0 0.780 0.730 0.800 - - 0 0 - 0.780 0.730 0.800 - - 0 - 0.00%
2024-01-04 0 0.780 0.760 0.780 0.780 0.780 5,100 3,852 0.7553 0.780 0.760 0.780 0.780 0.780 5,100 0.7553 4.00%
2024-01-03 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 0.00%
2024-01-02 0 0.750 0.750 0.770 0.750 0.780 39,600 30,572 0.7720 0.750 0.750 0.770 0.750 0.780 39,600 0.7720 -3.85%
2023-12-29 0 0.780 0.750 0.780 0.740 0.780 37,900 29,420 0.7763 0.780 0.750 0.780 0.740 0.780 37,900 0.7763 0.00%
2023-12-28 0 0.780 0.760 0.780 0.740 0.780 11,600 8,834 0.7616 0.780 0.760 0.780 0.740 0.780 11,600 0.7616 0.00%
2023-12-27 0 0.780 0.780 0.800 0.780 0.850 95,900 77,601 0.8092 0.780 0.780 0.800 0.780 0.850 95,900 0.8092 4.00%
2023-12-22 0 0.750 0.730 0.750 0.730 0.800 23,100 17,471 0.7563 0.750 0.730 0.750 0.730 0.800 23,100 0.7563 1.35%
2023-12-21 0 0.740 0.730 0.750 0.720 0.780 417,600 314,657 0.7535 0.740 0.730 0.750 0.720 0.780 417,600 0.7535 -5.13%
2023-12-20 0 0.780 0.700 0.800 0.770 0.790 15,500 12,088 0.7799 0.780 0.700 0.800 0.770 0.790 15,500 0.7799 -2.50%
2023-12-19 0 0.800 0.800 0.840 0.800 0.800 11,200 8,960 0.8000 0.800 0.800 0.840 0.800 0.800 11,200 0.8000 0.00%
2023-12-18 0 0.800 0.800 0.850 0.800 0.850 13,600 11,331 0.8332 0.800 0.800 0.850 0.800 0.850 13,600 0.8332 -1.23%
2023-12-15 0 0.810 0.810 0.830 0.780 0.840 3,700 2,902 0.7843 0.810 0.810 0.830 0.780 0.840 3,700 0.7843 -3.57%
2023-12-14 0 0.840 0.800 0.840 0.790 0.840 8,300 6,636 0.7995 0.840 0.800 0.840 0.790 0.840 8,300 0.7995 5.00%
2023-12-13 0 0.800 0.800 0.840 0.780 0.840 35,900 28,706 0.7996 0.800 0.800 0.840 0.780 0.840 35,900 0.7996 -2.44%
2023-12-12 0 0.820 0.800 0.830 0.800 0.840 12,700 10,443 0.8223 0.820 0.800 0.830 0.800 0.840 12,700 0.8223 -3.53%
2023-12-11 0 0.850 0.810 0.850 0.800 0.860 41,800 34,549 0.8265 0.850 0.810 0.850 0.800 0.860 41,800 0.8265 -2.30%
2023-12-08 0 0.870 0.850 0.870 0.790 0.890 60,100 50,466 0.8397 0.870 0.850 0.870 0.790 0.890 60,100 0.8397 10.13%
2023-12-07 0 0.790 0.790 0.840 0.790 0.840 500 415 0.8300 0.790 0.790 0.840 0.790 0.840 500 0.8300 -3.66%
2023-12-06 0 0.820 0.780 0.850 0.770 0.820 31,800 26,043 0.8190 0.820 0.780 0.850 0.770 0.820 31,800 0.8190 0.00%
2023-12-05 0 0.820 0.820 0.850 0.800 0.800 400 320 0.8000 0.820 0.820 0.850 0.800 0.800 400 0.8000 -3.53%
2023-12-04 0 0.850 0.820 0.850 0.810 0.850 4,200 3,435 0.8179 0.850 0.820 0.850 0.810 0.850 4,200 0.8179 6.25%
2023-12-01 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2023-11-30 0 0.800 0.800 0.810 0.760 0.780 1,700 1,296 0.7624 0.800 0.800 0.810 0.760 0.780 1,700 0.7624 -1.23%
2023-11-29 0 0.810 0.810 0.850 0.800 0.830 60,100 49,580 0.8250 0.810 0.810 0.850 0.800 0.830 60,100 0.8250 -4.71%
2023-11-28 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2023-11-27 0 0.850 0.800 0.850 0.800 0.850 6,500 5,220 0.8031 0.850 0.800 0.850 0.800 0.850 6,500 0.8031 6.25%
2023-11-24 0 0.800 0.800 0.860 0.800 0.860 4,300 3,446 0.8014 0.800 0.800 0.860 0.800 0.860 4,300 0.8014 -5.88%
2023-11-23 0 0.850 0.830 0.850 0.820 0.880 27,000 22,368 0.8284 0.850 0.830 0.850 0.820 0.880 27,000 0.8284 -3.41%
2023-11-22 0 0.880 0.800 0.900 - - 0 0 - 0.880 0.800 0.900 - - 0 - 0.00%
2023-11-21 0 0.880 0.800 0.880 0.800 0.910 5,100 4,131 0.8100 0.880 0.800 0.880 0.800 0.910 5,100 0.8100 7.32%
2023-11-20 0 0.820 0.820 0.880 0.800 0.930 93,600 78,498 0.8387 0.820 0.820 0.880 0.800 0.930 93,600 0.8387 -1.20%
2023-11-17 0 0.830 0.800 0.830 0.780 0.900 32,700 25,965 0.7940 0.830 0.800 0.830 0.780 0.900 32,700 0.7940 0.00%
2023-11-16 0 0.830 0.830 0.850 0.830 0.880 2,400 1,997 0.8321 0.830 0.830 0.850 0.830 0.880 2,400 0.8321 0.00%
2023-11-15 0 0.830 0.830 0.890 0.830 0.840 10,700 8,989 0.8401 0.830 0.830 0.890 0.830 0.840 10,700 0.8401 -2.35%
2023-11-14 0 0.850 0.850 0.950 0.800 0.890 28,100 23,988 0.8537 0.850 0.850 0.950 0.800 0.890 28,100 0.8537 0.00%
2023-11-13 0 0.850 0.770 0.860 - - 0 0 - 0.850 0.770 0.860 - - 0 - -1.16%
2023-11-10 0 0.860 0.820 0.900 0.860 0.860 50,100 43,093 0.8601 0.860 0.820 0.900 0.860 0.860 50,100 0.8601 0.00%
2023-11-09 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2023-11-08 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - -1.15%
2023-11-07 0 0.870 0.810 0.870 0.800 0.870 600 489 0.8150 0.870 0.810 0.870 0.800 0.870 600 0.8150 6.10%
2023-11-06 0 0.820 0.820 0.870 0.770 0.860 22,100 18,314 0.8287 0.820 0.820 0.870 0.770 0.860 22,100 0.8287 2.50%
2023-11-03 0 0.800 0.800 0.830 0.770 0.820 41,800 33,176 0.7937 0.800 0.800 0.830 0.770 0.820 41,800 0.7937 -3.61%
2023-11-02 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2023-11-01 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - -2.35%
2023-10-31 0 0.850 0.830 0.850 0.850 0.860 62,200 52,990 0.8519 0.850 0.830 0.850 0.850 0.860 62,200 0.8519 2.41%
2023-10-30 0 0.830 0.820 0.830 0.740 0.850 110,100 90,092 0.8183 0.830 0.820 0.830 0.740 0.850 110,100 0.8183 1.22%
2023-10-27 0 0.820 0.770 0.830 - - 0 0 - 0.820 0.770 0.830 - - 0 - 0.00%
2023-10-26 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2023-10-25 0 0.820 0.800 0.820 0.770 0.820 5,500 4,399 0.7998 0.820 0.800 0.820 0.770 0.820 5,500 0.7998 2.50%
2023-10-24 0 0.800 0.800 0.820 0.800 0.820 21,400 17,122 0.8001 0.800 0.800 0.820 0.800 0.820 21,400 0.8001 -2.44%
2023-10-20 0 0.820 0.800 0.820 0.750 0.820 20,400 16,715 0.8194 0.820 0.800 0.820 0.750 0.820 20,400 0.8194 2.50%
2023-10-19 0 0.800 0.800 0.850 0.800 0.800 10,300 8,240 0.8000 0.800 0.800 0.850 0.800 0.800 10,300 0.8000 0.00%
2023-10-18 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2023-10-17 0 0.800 0.800 0.830 0.800 0.840 25,800 20,647 0.8003 0.800 0.800 0.830 0.800 0.840 25,800 0.8003 0.00%
2023-10-16 0 0.800 0.750 0.800 0.780 0.820 700 556 0.7943 0.800 0.750 0.800 0.780 0.820 700 0.7943 2.56%
2023-10-13 0 0.780 0.780 0.800 0.780 0.900 110,500 88,261 0.7987 0.780 0.780 0.800 0.780 0.900 110,500 0.7987 -2.50%
2023-10-12 0 0.800 0.800 0.830 0.790 0.960 47,300 38,360 0.8110 0.800 0.800 0.830 0.790 0.960 47,300 0.8110 -5.88%
2023-10-11 0 0.850 0.810 0.850 0.810 0.850 20,400 17,278 0.8470 0.850 0.810 0.850 0.810 0.850 20,400 0.8470 6.25%
2023-10-10 0 0.800 0.800 0.830 0.800 0.800 46,500 37,200 0.8000 0.800 0.800 0.830 0.800 0.800 46,500 0.8000 0.00%
2023-10-09 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2023-10-06 0 0.800 0.800 0.830 0.790 0.830 13,000 10,700 0.8231 0.800 0.800 0.830 0.790 0.830 13,000 0.8231 -3.61%
2023-10-05 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - -1.19%
2023-10-04 0 0.840 0.810 0.840 0.810 0.900 9,800 8,077 0.8242 0.840 0.810 0.840 0.810 0.900 9,800 0.8242 5.00%
2023-10-03 0 0.800 0.800 0.810 0.800 0.830 48,600 39,386 0.8104 0.800 0.800 0.810 0.800 0.830 48,600 0.8104 -10.11%
2023-09-29 0 0.890 0.800 0.890 0.820 0.920 1,400 1,158 0.8271 0.890 0.800 0.890 0.820 0.920 1,400 0.8271 7.23%
2023-09-28 0 0.830 0.830 0.910 0.810 1.000 32,700 27,330 0.8358 0.830 0.830 0.910 0.810 1.000 32,700 0.8358 -9.78%
2023-09-27 0 0.920 0.850 0.920 0.770 0.920 87,500 71,258 0.8144 0.920 0.850 0.920 0.770 0.920 87,500 0.8144 8.24%
2023-09-26 0 0.850 0.810 0.850 0.800 0.890 15,600 12,911 0.8276 0.850 0.810 0.850 0.800 0.890 15,600 0.8276 4.94%
2023-09-25 0 0.810 0.780 0.810 0.780 0.810 4,400 3,481 0.7911 0.810 0.780 0.810 0.780 0.810 4,400 0.7911 1.25%
2023-09-22 0 0.800 0.800 0.830 0.790 0.830 16,300 13,459 0.8257 0.800 0.800 0.830 0.790 0.830 16,300 0.8257 -3.61%
2023-09-21 0 0.830 0.800 0.830 0.800 0.840 30,300 24,484 0.8081 0.830 0.800 0.830 0.800 0.840 30,300 0.8081 0.00%
2023-09-20 0 0.830 0.830 0.850 0.800 0.950 27,200 22,682 0.8339 0.830 0.830 0.850 0.800 0.950 27,200 0.8339 2.47%
2023-09-19 0 0.810 0.810 0.830 0.810 0.860 59,300 49,867 0.8409 0.810 0.810 0.830 0.810 0.860 59,300 0.8409 -8.99%
2023-09-18 0 0.890 0.840 0.890 0.840 0.900 900 797 0.8856 0.890 0.840 0.890 0.840 0.900 900 0.8856 -1.11%
2023-09-15 0 0.900 0.830 0.910 - - 0 0 - 0.900 0.830 0.910 - - 0 - 0.00%
2023-09-14 0 0.900 0.870 0.900 0.840 0.900 45,900 40,211 0.8761 0.900 0.870 0.900 0.840 0.900 45,900 0.8761 -3.23%
2023-09-13 0 0.930 0.870 0.930 0.970 0.970 100 97 0.9700 0.930 0.870 0.930 0.970 0.970 100 0.9700 8.14%
2023-09-12 0 0.860 0.860 0.890 0.850 0.980 146,200 125,730 0.8600 0.860 0.860 0.890 0.850 0.980 146,200 0.8600 -4.44%
2023-09-11 0 0.900 0.870 0.900 0.900 1.100 12,400 12,212 0.9848 0.900 0.870 0.900 0.900 1.100 12,400 0.9848 0.00%
2023-09-07 0 0.900 0.860 0.900 0.860 0.900 12,200 10,512 0.8616 0.900 0.860 0.900 0.860 0.900 12,200 0.8616 4.65%
2023-09-06 0 0.860 0.860 0.870 0.820 0.950 49,300 43,120 0.8746 0.860 0.860 0.870 0.820 0.950 49,300 0.8746 2.38%
2023-09-05 0 0.840 0.840 0.870 0.830 0.910 47,600 40,169 0.8439 0.840 0.840 0.870 0.830 0.910 47,600 0.8439 0.00%
2023-09-04 0 0.840 0.840 0.880 0.830 0.950 25,600 21,899 0.8554 0.840 0.840 0.880 0.830 0.950 25,600 0.8554 -3.45%
2023-08-31 0 0.870 0.860 0.930 0.870 0.870 6,400 5,568 0.8700 0.870 0.860 0.930 0.870 0.870 6,400 0.8700 1.16%
2023-08-30 0 0.860 0.860 0.910 0.850 0.930 20,800 17,800 0.8558 0.860 0.860 0.910 0.850 0.930 20,800 0.8558 -8.51%
2023-08-29 0 0.940 0.860 0.940 0.790 1.000 288,700 270,248 0.9361 0.940 0.860 0.940 0.790 1.000 288,700 0.9361 10.59%
2023-08-28 0 0.850 0.850 0.880 0.850 0.850 5,100 4,335 0.8500 0.850 0.850 0.880 0.850 0.850 5,100 0.8500 0.00%
2023-08-25 0 0.850 0.850 0.900 0.790 0.840 200 163 0.8150 0.850 0.850 0.900 0.790 0.840 200 0.8150 1.19%
2023-08-24 0 0.840 0.840 0.880 0.840 0.870 65,800 56,480 0.8584 0.840 0.840 0.880 0.840 0.870 65,800 0.8584 -6.67%
2023-08-23 0 0.900 0.840 0.900 0.820 0.970 31,200 25,599 0.8205 0.900 0.840 0.900 0.820 0.970 31,200 0.8205 5.88%
2023-08-22 0 0.850 0.850 0.860 0.850 0.860 16,100 13,745 0.8537 0.850 0.850 0.860 0.850 0.860 16,100 0.8537 -1.16%
2023-08-21 0 0.860 0.860 0.980 0.860 0.860 19,400 16,684 0.8600 0.860 0.860 0.980 0.860 0.860 19,400 0.8600 0.00%
2023-08-18 0 0.860 0.860 0.890 0.860 0.890 21,400 18,834 0.8801 0.860 0.860 0.890 0.860 0.890 21,400 0.8801 -3.37%
2023-08-17 0 0.890 0.880 0.920 - - 0 0 - 0.890 0.880 0.920 - - 0 - 0.00%
2023-08-16 0 0.890 0.880 0.950 - - 0 0 - 0.890 0.880 0.950 - - 0 - 0.00%
2023-08-15 0 0.890 0.890 0.940 0.880 0.890 18,300 16,267 0.8889 0.890 0.890 0.940 0.880 0.890 18,300 0.8889 -1.11%
2023-08-14 0 0.900 0.900 0.930 0.900 0.900 27,200 24,480 0.9000 0.900 0.900 0.930 0.900 0.900 27,200 0.9000 -3.23%
2023-08-11 0 0.930 0.900 0.980 - - 0 0 - 0.930 0.900 0.980 - - 0 - 0.00%
2023-08-10 0 0.930 0.880 0.990 - - 0 0 - 0.930 0.880 0.990 - - 0 - 0.00%
2023-08-09 0 0.930 0.930 0.990 0.930 0.930 8,300 7,719 0.9300 0.930 0.930 0.990 0.930 0.930 8,300 0.9300 3.33%
2023-08-08 0 0.900 0.900 0.930 0.900 0.910 32,400 29,361 0.9062 0.900 0.900 0.930 0.900 0.910 32,400 0.9062 -1.10%
2023-08-07 0 0.910 0.910 0.950 0.880 0.910 9,500 8,473 0.8919 0.910 0.910 0.950 0.880 0.910 9,500 0.8919 -1.09%
2023-08-04 0 0.920 0.900 1.000 0.920 0.920 24,400 22,444 0.9198 0.920 0.900 1.000 0.920 0.920 24,400 0.9198 0.00%
2023-08-03 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2023-08-02 0 0.920 0.920 1.000 0.900 0.960 87,400 81,313 0.9304 0.920 0.920 1.000 0.900 0.960 87,400 0.9304 -4.17%
2023-08-01 0 0.960 0.960 1.000 0.930 0.980 90,400 86,609 0.9581 0.960 0.960 1.000 0.930 0.980 90,400 0.9581 -4.95%
2023-07-31 0 1.010 1.010 1.060 0.990 1.010 11,700 11,703 1.0003 1.010 1.010 1.060 0.990 1.010 11,700 1.0003 3.06%
2023-07-28 0 0.980 0.980 1.090 0.970 0.980 31,500 30,869 0.9800 0.980 0.980 1.090 0.970 0.980 31,500 0.9800 -2.97%
2023-07-27 0 1.010 1.010 1.090 0.930 1.100 161,600 175,019 1.0830 1.010 1.010 1.090 0.930 1.100 161,600 1.0830 1.00%
2023-07-26 0 1.000 1.000 1.100 0.970 0.990 3,100 3,045 0.9823 1.000 1.000 1.100 0.970 0.990 3,100 0.9823 1.01%
2023-07-25 0 0.990 0.980 1.000 0.970 0.990 30,300 29,927 0.9877 0.990 0.980 1.000 0.970 0.990 30,300 0.9877 -1.00%
2023-07-24 0 1.000 1.000 1.050 0.990 1.000 22,400 22,350 0.9978 1.000 1.000 1.050 0.990 1.000 22,400 0.9978 1.01%
2023-07-21 0 0.990 0.990 1.040 0.960 1.000 7,300 7,090 0.9712 0.990 0.990 1.040 0.960 1.000 7,300 0.9712 -2.94%
2023-07-20 0 1.020 1.020 1.050 1.000 1.030 3,700 3,711 1.0030 1.020 1.020 1.050 1.000 1.030 3,700 1.0030 0.00%
2023-07-19 0 1.020 1.020 1.060 1.000 1.060 16,300 16,811 1.0313 1.020 1.020 1.060 1.000 1.060 16,300 1.0313 -2.86%
2023-07-18 0 1.050 1.020 1.050 0.960 1.050 32,600 31,770 0.9745 1.050 1.020 1.050 0.960 1.050 32,600 0.9745 0.96%
2023-07-14 0 1.040 1.040 1.060 1.040 1.060 900 943 1.0478 1.040 1.040 1.060 1.040 1.060 900 1.0478 -4.59%
2023-07-13 0 1.090 1.090 1.100 1.040 1.120 124,200 134,791 1.0853 1.090 1.090 1.100 1.040 1.120 124,200 1.0853 4.81%
2023-07-12 0 1.040 1.020 1.040 0.970 1.100 146,500 155,547 1.0618 1.040 1.020 1.040 0.970 1.100 146,500 1.0618 1.96%
2023-07-11 0 1.020 1.020 1.080 0.930 1.100 498,000 541,492 1.0873 1.020 1.020 1.080 0.930 1.100 498,000 1.0873 7.37%
2023-07-10 0 0.950 0.950 1.010 - - 0 0 - 0.950 0.950 1.010 - - 0 - 0.00%
2023-07-07 0 0.950 0.940 1.010 0.940 1.020 83,484 83,565 1.0010 0.950 0.940 1.010 0.940 1.020 83,484 1.0010 0.00%
2023-07-06 0 0.950 0.950 1.010 0.950 1.020 180,700 181,836 1.0063 0.950 0.950 1.010 0.950 1.020 180,700 1.0063 -5.00%
2023-07-05 0 1.000 0.930 1.000 0.920 1.000 81,800 77,928 0.9527 1.000 0.930 1.000 0.920 1.000 81,800 0.9527 4.17%
2023-07-04 0 0.960 0.960 0.980 0.900 1.020 281,800 278,018 0.9866 0.960 0.960 0.980 0.900 1.020 281,800 0.9866 4.35%
2023-07-03 0 0.920 0.920 0.950 0.890 1.000 101,600 99,146 0.9758 0.920 0.920 0.950 0.890 1.000 101,600 0.9758 3.37%
2023-06-30 0 0.890 0.890 0.920 0.880 1.000 100,400 98,676 0.9828 0.890 0.890 0.920 0.880 1.000 100,400 0.9828 -1.11%
2023-06-29 0 0.900 0.900 0.910 0.900 0.980 1,200 1,137 0.9475 0.900 0.900 0.910 0.900 0.980 1,200 0.9475 2.27%
2023-06-28 0 0.880 0.880 0.950 0.880 0.890 30,300 26,965 0.8899 0.880 0.880 0.950 0.880 0.890 30,300 0.8899 -1.12%
2023-06-27 0 0.890 0.890 0.920 0.890 0.890 20,300 18,067 0.8900 0.890 0.890 0.920 0.890 0.890 20,300 0.8900 1.14%
2023-06-26 0 0.880 0.880 0.990 0.880 1.000 201,100 195,777 0.9735 0.880 0.880 0.990 0.880 1.000 201,100 0.9735 0.00%
2023-06-23 0 0.880 0.880 0.900 0.830 0.880 32,200 28,181 0.8752 0.880 0.880 0.900 0.830 0.880 32,200 0.8752 -2.22%
2023-06-21 0 0.900 0.900 0.920 0.900 1.010 135,500 130,532 0.9633 0.900 0.900 0.920 0.900 1.010 135,500 0.9633 -1.10%
2023-06-20 0 0.910 0.860 0.910 0.830 0.980 21,700 18,442 0.8499 0.910 0.860 0.910 0.830 0.980 21,700 0.8499 0.00%
2023-06-19 0 0.910 0.910 0.950 0.910 0.910 5,200 4,732 0.9100 0.910 0.910 0.950 0.910 0.910 5,200 0.9100 0.00%
2023-06-16 0 0.910 0.910 0.920 0.890 0.920 20,100 18,291 0.9100 0.910 0.910 0.920 0.890 0.920 20,100 0.9100 2.25%
2023-06-15 0 0.890 0.890 0.900 0.890 0.910 1,100 999 0.9082 0.890 0.890 0.900 0.890 0.910 1,100 0.9082 -6.32%
2023-06-14 0 0.950 0.920 0.930 0.850 1.000 385,000 365,190 0.9485 0.950 0.920 0.930 0.850 1.000 385,000 0.9485 11.76%
2023-06-13 0 0.850 0.840 0.850 0.830 0.900 57,200 48,271 0.8439 0.850 0.840 0.850 0.830 0.900 57,200 0.8439 -7.61%
2023-06-12 0 0.920 0.850 0.920 0.900 0.920 600 550 0.9167 0.920 0.850 0.920 0.900 0.920 600 0.9167 2.22%
2023-06-09 0 0.900 0.860 0.900 0.860 0.920 1,800 1,608 0.8933 0.900 0.860 0.900 0.860 0.920 1,800 0.8933 0.00%
2023-06-08 0 0.900 0.890 0.920 0.890 0.960 30,900 27,545 0.8914 0.900 0.890 0.920 0.890 0.960 30,900 0.8914 -1.10%
2023-06-07 0 0.910 0.910 0.950 0.910 0.990 11,298 10,650 0.9426 0.910 0.910 0.950 0.910 0.990 11,298 0.9426 1.11%
2023-06-06 0 0.900 0.910 0.930 0.880 0.890 1,800 1,585 0.8806 0.900 0.910 0.930 0.880 0.890 1,800 0.8806 -5.26%
2023-06-05 0 0.950 0.890 0.950 0.870 0.950 172,200 161,279 0.9366 0.950 0.890 0.950 0.870 0.950 172,200 0.9366 5.56%
2023-06-02 0 0.900 0.850 0.930 - - 0 0 - 0.900 0.850 0.930 - - 0 - 0.00%
2023-06-01 0 0.900 0.840 0.930 0.810 0.930 183,200 167,147 0.9124 0.900 0.840 0.930 0.810 0.930 183,200 0.9124 9.76%
2023-05-31 0 0.820 0.820 0.910 0.810 0.820 4,400 3,568 0.8109 0.820 0.820 0.910 0.810 0.820 4,400 0.8109 2.50%
2023-05-30 0 0.800 0.800 0.880 0.760 0.800 18,500 14,537 0.7858 0.800 0.800 0.880 0.760 0.800 18,500 0.7858 5.26%
2023-05-29 0 0.760 0.760 0.800 0.760 0.850 15,900 12,618 0.7936 0.760 0.760 0.800 0.760 0.850 15,900 0.7936 -10.59%
2023-05-25 0 0.850 0.850 0.920 - - 0 0 - 0.850 0.850 0.920 - - 0 - 0.00%
2023-05-24 0 0.850 0.850 0.880 0.850 0.850 2,100 1,785 0.8500 0.850 0.850 0.880 0.850 0.850 2,100 0.8500 -2.30%
2023-05-23 0 0.870 0.850 0.880 0.820 0.900 59,200 51,541 0.8706 0.870 0.850 0.880 0.820 0.900 59,200 0.8706 7.41%
2023-05-22 0 0.810 0.800 0.820 0.780 0.810 24,800 19,441 0.7839 0.810 0.800 0.820 0.780 0.810 24,800 0.7839 6.58%
2023-05-19 0 0.760 0.760 0.790 0.760 0.800 10,000 7,800 0.7800 0.760 0.760 0.790 0.760 0.800 10,000 0.7800 -5.00%
2023-05-18 0 0.800 0.760 0.820 0.730 0.800 196,400 155,953 0.7941 0.800 0.760 0.820 0.730 0.800 196,400 0.7941 3.90%
2023-05-17 0 0.770 0.770 0.810 0.770 0.870 392,400 318,262 0.8111 0.770 0.770 0.810 0.770 0.870 392,400 0.8111 -12.50%
2023-05-16 0 0.880 0.860 0.880 0.880 0.900 80,300 71,064 0.8850 0.880 0.860 0.880 0.880 0.900 80,300 0.8850 0.00%
2023-05-15 0 0.880 0.880 0.890 0.880 0.890 88,600 78,545 0.8865 0.880 0.880 0.890 0.880 0.890 88,600 0.8865 -2.22%
2023-05-12 0 0.900 0.900 0.930 0.890 0.900 1,100 984 0.8945 0.900 0.900 0.930 0.890 0.900 1,100 0.8945 1.12%
2023-05-11 0 0.890 0.890 0.950 0.880 0.900 52,400 46,961 0.8962 0.890 0.890 0.950 0.880 0.900 52,400 0.8962 -1.11%
2023-05-10 0 0.900 0.900 0.940 0.880 0.910 44,300 39,878 0.9002 0.900 0.900 0.940 0.880 0.910 44,300 0.9002 0.00%
2023-05-09 0 0.900 0.900 0.930 0.900 0.920 120,200 109,908 0.9144 0.900 0.900 0.930 0.900 0.920 120,200 0.9144 -2.17%
2023-05-08 0 0.920 0.920 0.950 0.920 0.960 21,400 20,536 0.9596 0.920 0.920 0.950 0.920 0.960 21,400 0.9596 -7.07%
2023-05-05 0 0.990 0.960 0.990 - - 0 0 - 0.990 0.960 0.990 - - 0 - 0.00%
2023-05-04 0 0.990 0.990 1.000 0.960 0.960 1,600 1,548 0.9675 0.990 0.990 1.000 0.960 0.960 1,600 0.9675 2.06%
2023-05-03 0 0.970 0.970 1.000 0.960 0.970 11,600 11,196 0.9652 0.970 0.970 1.000 0.960 0.970 11,600 0.9652 0.00%
2023-05-02 0 0.970 0.970 1.000 0.920 0.970 9,100 8,682 0.9541 0.970 0.970 1.000 0.920 0.970 9,100 0.9541 -3.00%
2023-04-28 0 1.000 1.000 1.010 0.970 1.000 10,400 10,388 0.9988 1.000 1.000 1.010 0.970 1.000 10,400 0.9988 0.00%
2023-04-27 0 1.000 1.000 1.010 0.960 1.010 51,100 49,708 0.9728 1.000 1.000 1.010 0.960 1.010 51,100 0.9728 0.00%
2023-04-26 0 1.000 1.000 1.060 0.990 1.000 56,300 56,298 1.0000 1.000 1.000 1.060 0.990 1.000 56,300 1.0000 -3.85%
2023-04-25 0 1.040 0.960 1.040 1.060 1.060 100 106 1.0600 1.040 0.960 1.040 1.060 1.060 100 1.0600 -2.80%
2023-04-24 0 1.070 0.990 1.070 0.960 1.070 25,700 24,843 0.9667 1.070 0.990 1.070 0.960 1.070 25,700 0.9667 8.08%
2023-04-21 0 0.990 0.990 1.010 0.980 0.990 1,800 1,766 0.9811 0.990 0.990 1.010 0.980 0.990 1,800 0.9811 -3.88%
2023-04-20 0 1.030 1.030 1.040 0.970 1.040 86,700 85,896 0.9907 1.030 1.030 1.040 0.970 1.040 86,700 0.9907 -1.90%
2023-04-19 0 1.050 1.030 1.050 0.990 1.050 44,300 45,245 1.0213 1.050 1.030 1.050 0.990 1.050 44,300 1.0213 0.00%
2023-04-18 0 1.050 1.030 1.050 0.980 1.080 96,100 100,601 1.0468 1.050 1.030 1.050 0.980 1.080 96,100 1.0468 0.00%
2023-04-17 0 1.050 1.000 1.070 1.000 1.070 147,400 149,644 1.0152 1.050 1.000 1.070 1.000 1.070 147,400 1.0152 -0.94%
2023-04-14 0 1.060 1.030 1.060 1.020 1.140 185,700 196,464 1.0580 1.060 1.030 1.060 1.020 1.140 185,700 1.0580 0.95%
2023-04-13 0 1.050 1.050 1.130 1.000 1.210 1,117,600 1,257,941 1.1256 1.050 1.050 1.130 1.000 1.210 1,117,600 1.1256 6.06%
2023-04-12 0 0.990 0.990 1.030 0.880 1.240 551,148 596,153 1.0817 0.990 0.990 1.030 0.880 1.240 551,148 1.0817 13.79%
2023-04-11 0 0.870 0.860 0.870 0.860 0.910 120,600 109,075 0.9044 0.870 0.860 0.870 0.860 0.910 120,600 0.9044 -4.40%
2023-04-06 0 0.910 0.900 0.920 0.860 0.920 26,200 23,772 0.9073 0.910 0.900 0.920 0.860 0.920 26,200 0.9073 -1.09%
2023-04-04 0 0.920 0.920 0.960 0.880 0.920 16,500 15,168 0.9193 0.920 0.920 0.960 0.880 0.920 16,500 0.9193 -3.16%
2023-04-03 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2023-03-31 0 0.950 0.950 0.980 0.900 0.930 1,300 1,200 0.9231 0.950 0.950 0.980 0.900 0.930 1,300 0.9231 -2.06%
2023-03-30 0 0.970 0.970 1.000 0.970 1.010 22,700 22,578 0.9946 0.970 0.970 1.000 0.970 1.010 22,700 0.9946 0.00%
2023-03-29 0 0.970 0.970 1.050 0.970 1.050 10,100 10,252 1.0150 0.970 0.970 1.050 0.970 1.050 10,100 1.0150 0.00%
2023-03-28 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 3.19%
2023-03-27 0 0.940 0.920 1.000 0.940 0.940 22,400 21,056 0.9400 0.940 0.920 1.000 0.940 0.940 22,400 0.9400 0.00%
2023-03-24 0 0.940 0.940 1.010 0.920 1.010 8,500 7,837 0.9220 0.940 0.940 1.010 0.920 1.010 8,500 0.9220 -3.09%
2023-03-23 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 2.11%
2023-03-22 0 0.950 0.950 1.000 0.940 1.000 93,500 91,990 0.9839 0.950 0.950 1.000 0.940 1.000 93,500 0.9839 1.06%
2023-03-21 0 0.940 0.940 0.950 0.910 0.950 44,800 42,060 0.9388 0.940 0.940 0.950 0.910 0.950 44,800 0.9388 3.30%
2023-03-20 0 0.910 0.910 0.920 0.900 0.950 149,300 135,122 0.9050 0.910 0.910 0.920 0.900 0.950 149,300 0.9050 -6.19%
2023-03-17 0 0.970 0.970 0.980 0.950 1.000 308,800 298,168 0.9656 0.970 0.970 0.980 0.950 1.000 308,800 0.9656 -8.49%
2023-03-16 0 1.060 1.010 1.060 1.060 1.070 59,100 62,806 1.0627 1.060 1.010 1.060 1.060 1.070 59,100 1.0627 0.00%
2023-03-15 0 1.060 1.060 1.100 1.040 1.060 23,100 24,150 1.0455 1.060 1.060 1.100 1.040 1.060 23,100 1.0455 2.91%
2023-03-14 0 1.030 1.030 1.060 1.020 1.130 98,900 104,329 1.0549 1.030 1.030 1.060 1.020 1.130 98,900 1.0549 -8.85%
2023-03-13 0 1.130 1.130 1.200 1.120 1.140 57,700 65,483 1.1349 1.130 1.130 1.200 1.120 1.140 57,700 1.1349 -3.42%
2023-03-10 0 1.170 1.170 1.200 1.120 1.270 311,300 373,385 1.1994 1.170 1.170 1.200 1.120 1.270 311,300 1.1994 4.46%
2023-03-09 0 1.120 1.120 1.130 1.100 1.140 30,400 34,129 1.1227 1.120 1.120 1.130 1.100 1.140 30,400 1.1227 -1.75%
2023-03-08 0 1.140 1.140 1.210 1.130 1.240 239,100 284,511 1.1899 1.140 1.140 1.210 1.130 1.240 239,100 1.1899 -1.72%
2023-03-07 0 1.160 1.160 1.200 1.150 1.200 75,611 87,967 1.1634 1.160 1.160 1.200 1.150 1.200 75,611 1.1634 -4.13%
2023-03-06 0 1.210 1.170 1.210 1.160 1.220 120,100 144,767 1.2054 1.210 1.170 1.210 1.160 1.220 120,100 1.2054 3.42%
2023-03-03 0 1.170 1.170 1.210 1.160 1.220 43,100 50,488 1.1714 1.170 1.170 1.210 1.160 1.220 43,100 1.1714 -0.85%
2023-03-02 0 1.180 1.180 1.220 1.180 1.230 63,500 75,326 1.1862 1.180 1.180 1.220 1.180 1.230 63,500 1.1862 0.00%
2023-03-01 0 1.180 1.180 1.220 1.160 1.250 148,500 174,994 1.1784 1.180 1.180 1.220 1.160 1.250 148,500 1.1784 1.72%
2023-02-28 0 1.160 1.160 1.170 1.160 1.240 28,200 33,124 1.1746 1.160 1.160 1.170 1.160 1.240 28,200 1.1746 -3.33%
2023-02-27 0 1.200 1.200 1.280 1.200 1.210 73,200 87,957 1.2016 1.200 1.200 1.280 1.200 1.210 73,200 1.2016 0.84%
2023-02-24 0 1.190 1.200 1.270 1.180 1.270 119,800 150,008 1.2522 1.190 1.200 1.270 1.180 1.270 119,800 1.2522 -4.80%
2023-02-23 0 1.250 1.220 1.250 1.180 1.280 222,200 275,558 1.2401 1.250 1.220 1.250 1.180 1.280 222,200 1.2401 0.00%
2023-02-22 0 1.250 1.190 1.250 1.120 1.250 361,500 444,140 1.2286 1.250 1.190 1.250 1.120 1.250 361,500 1.2286 8.70%
2023-02-21 0 1.150 1.140 1.150 1.120 1.250 182,800 212,762 1.1639 1.150 1.140 1.150 1.120 1.250 182,800 1.1639 -2.54%
2023-02-20 0 1.180 1.170 1.190 1.150 1.280 418,000 500,540 1.1975 1.180 1.170 1.190 1.150 1.280 418,000 1.1975 1.72%
2023-02-17 0 1.160 1.160 1.180 1.150 1.170 74,600 86,603 1.1609 1.160 1.160 1.180 1.150 1.170 74,600 1.1609 -1.69%
2023-02-16 0 1.180 1.180 1.210 1.160 1.270 406,100 489,972 1.2065 1.180 1.180 1.210 1.160 1.270 406,100 1.2065 -2.48%
2023-02-15 0 1.210 1.160 1.210 1.150 1.230 257,500 300,950 1.1687 1.210 1.160 1.210 1.150 1.230 257,500 1.1687 -1.63%
2023-02-14 0 1.230 1.160 1.230 1.130 1.280 539,100 654,304 1.2137 1.230 1.160 1.230 1.130 1.280 539,100 1.2137 7.89%
2023-02-13 0 1.140 1.130 1.160 1.130 1.180 193,200 222,722 1.1528 1.140 1.130 1.160 1.130 1.180 193,200 1.1528 -3.39%
2023-02-10 0 1.180 1.180 1.200 1.170 1.250 226,900 271,163 1.1951 1.180 1.180 1.200 1.170 1.250 226,900 1.1951 -7.09%
2023-02-09 0 1.270 1.270 1.280 1.140 1.300 819,200 997,701 1.2179 1.270 1.270 1.280 1.140 1.300 819,200 1.2179 1.60%
2023-02-08 0 1.250 1.250 1.280 1.230 1.350 911,500 1,178,813 1.2933 1.250 1.250 1.280 1.230 1.350 911,500 1.2933 -6.72%
2023-02-07 0 1.340 1.310 1.340 1.290 1.480 1,537,700 2,096,920 1.3637 1.340 1.310 1.340 1.290 1.480 1,537,700 1.3637 -8.84%
2023-02-06 0 1.470 1.450 1.470 1.370 1.630 1,760,500 2,611,810 1.4836 1.470 1.450 1.470 1.370 1.630 1,760,500 1.4836 2.80%
2023-02-03 0 1.430 1.420 1.430 1.350 1.680 4,645,400 6,805,646 1.4650 1.430 1.420 1.430 1.350 1.680 4,645,400 1.4650 -9.49%
2023-02-02 0 1.580 1.580 1.590 0.900 1.880 20,363,700 31,261,385 1.5352 1.580 1.580 1.590 0.900 1.880 20,363,700 1.5352 75.56%
2023-02-01 0 0.900 0.880 0.900 0.770 0.910 554,300 482,225 0.8700 0.900 0.880 0.900 0.770 0.910 554,300 0.8700 15.38%
2023-01-31 0 0.780 0.780 0.820 0.780 0.860 137,400 113,744 0.8278 0.780 0.780 0.820 0.780 0.860 137,400 0.8278 1.30%
2023-01-30 0 0.770 0.780 0.800 0.760 0.810 94,800 75,703 0.7986 0.770 0.780 0.800 0.760 0.810 94,800 0.7986 -3.75%
2023-01-27 0 0.800 0.790 0.800 0.790 0.810 109,100 87,988 0.8065 0.800 0.790 0.800 0.790 0.810 109,100 0.8065 1.27%
2023-01-26 0 0.790 0.780 0.800 0.750 0.810 51,200 39,622 0.7739 0.790 0.780 0.800 0.750 0.810 51,200 0.7739 1.28%
2023-01-20 0 0.780 0.780 0.790 0.770 0.790 50,600 39,246 0.7756 0.780 0.780 0.790 0.770 0.790 50,600 0.7756 -3.70%
2023-01-19 0 0.810 0.810 0.830 0.800 0.860 69,100 56,173 0.8129 0.810 0.810 0.830 0.800 0.860 69,100 0.8129 -2.41%
2023-01-18 0 0.830 0.820 0.830 0.710 0.870 193,800 157,585 0.8131 0.830 0.820 0.830 0.710 0.870 193,800 0.8131 13.70%
2023-01-17 0 0.730 0.720 0.740 0.730 0.730 12,800 9,344 0.7300 0.730 0.720 0.740 0.730 0.730 12,800 0.7300 -1.35%
2023-01-16 0 0.740 0.740 0.760 0.740 0.770 20,400 15,183 0.7443 0.740 0.740 0.760 0.740 0.770 20,400 0.7443 1.37%
2023-01-13 0 0.730 0.730 0.750 0.730 0.770 60,700 46,711 0.7695 0.730 0.730 0.750 0.730 0.770 60,700 0.7695 0.00%
2023-01-12 0 0.730 0.730 0.770 0.730 0.770 2,900 2,192 0.7559 0.730 0.730 0.770 0.730 0.770 2,900 0.7559 -2.67%
2023-01-11 0 0.750 0.750 0.770 0.750 0.790 47,200 35,967 0.7620 0.750 0.750 0.770 0.750 0.790 47,200 0.7620 -2.60%
2023-01-10 0 0.770 0.730 0.770 0.710 0.770 40,200 30,234 0.7521 0.770 0.730 0.770 0.710 0.770 40,200 0.7521 -1.28%
2023-01-09 0 0.780 0.750 0.790 0.730 0.780 81,300 62,040 0.7631 0.780 0.750 0.790 0.730 0.780 81,300 0.7631 6.85%
2023-01-06 0 0.730 0.730 0.750 0.730 0.770 28,400 21,132 0.7441 0.730 0.730 0.750 0.730 0.770 28,400 0.7441 -6.41%
2023-01-05 0 0.780 0.750 0.790 0.720 0.800 56,000 42,432 0.7577 0.780 0.750 0.790 0.720 0.800 56,000 0.7577 8.33%
2023-01-04 0 0.720 0.720 0.750 0.690 0.750 32,300 24,099 0.7461 0.720 0.720 0.750 0.690 0.750 32,300 0.7461 -4.00%
2023-01-03 0 0.750 0.750 0.800 0.690 0.750 129,200 91,673 0.7095 0.750 0.750 0.800 0.690 0.750 129,200 0.7095 0.00%
2022-12-30 0 0.750 0.750 0.800 0.750 0.750 2,700 2,025 0.7500 0.750 0.750 0.800 0.750 0.750 2,700 0.7500 0.00%
2022-12-29 0 0.750 0.750 0.800 0.750 0.810 71,900 54,876 0.7632 0.750 0.750 0.800 0.750 0.810 71,900 0.7632 -1.32%
2022-12-28 0 0.760 0.760 0.800 0.760 0.810 18,800 14,443 0.7682 0.760 0.760 0.800 0.760 0.810 18,800 0.7682 -7.32%
2022-12-23 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - -2.38%
2022-12-22 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2022-12-21 0 0.840 0.760 0.850 0.810 0.850 201,000 169,578 0.8437 0.840 0.760 0.850 0.810 0.850 201,000 0.8437 1.20%
2022-12-20 0 0.830 0.770 0.830 0.760 0.840 17,000 14,121 0.8306 0.830 0.770 0.830 0.760 0.840 17,000 0.8306 9.21%
2022-12-19 0 0.760 0.760 0.810 0.750 0.760 4,400 3,331 0.7570 0.760 0.760 0.810 0.750 0.760 4,400 0.7570 -5.00%
2022-12-16 0 0.800 0.750 0.840 0.750 0.800 68,200 54,065 0.7927 0.800 0.750 0.840 0.750 0.800 68,200 0.7927 -3.61%
2022-12-15 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2022-12-14 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - -1.19%
2022-12-13 0 0.840 0.810 0.840 0.750 0.850 60,500 49,791 0.8230 0.840 0.810 0.840 0.750 0.850 60,500 0.8230 10.53%
2022-12-12 0 0.760 0.760 0.820 0.760 0.850 73,100 60,315 0.8251 0.760 0.760 0.820 0.760 0.850 73,100 0.8251 -7.32%
2022-12-09 0 0.820 0.770 0.820 0.770 0.830 36,700 29,589 0.8062 0.820 0.770 0.820 0.770 0.830 36,700 0.8062 3.80%
2022-12-08 0 0.790 0.780 0.790 0.760 0.880 202,500 157,485 0.7777 0.790 0.780 0.790 0.760 0.880 202,500 0.7777 -1.25%
2022-12-07 0 0.800 0.660 0.830 0.800 0.850 17,100 14,186 0.8296 0.800 0.660 0.830 0.800 0.850 17,100 0.8296 -1.23%
2022-12-06 0 0.810 0.810 0.850 - - 0 0 - 0.810 0.810 0.850 - - 0 - 0.00%
2022-12-05 0 0.810 0.810 0.850 0.810 0.850 53,000 44,040 0.8309 0.810 0.810 0.850 0.810 0.850 53,000 0.8309 -2.41%
2022-12-02 0 0.830 0.800 0.830 0.700 0.850 5,000 4,230 0.8460 0.830 0.800 0.830 0.700 0.850 5,000 0.8460 2.47%
2022-12-01 0 0.810 0.810 0.880 0.810 0.820 25,200 20,465 0.8121 0.810 0.810 0.880 0.810 0.820 25,200 0.8121 0.00%
2022-11-30 0 0.810 0.810 0.880 0.810 0.810 10,200 8,262 0.8100 0.810 0.810 0.880 0.810 0.810 10,200 0.8100 -8.99%
2022-11-29 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2022-11-28 0 0.890 0.750 0.890 - - 0 0 - 0.890 0.750 0.890 - - 0 - 0.00%
2022-11-25 0 0.890 0.850 0.890 0.760 0.900 7,400 6,562 0.8868 0.890 0.850 0.890 0.760 0.900 7,400 0.8868 1.14%
2022-11-24 0 0.880 0.790 0.880 0.880 0.890 12,300 10,889 0.8853 0.880 0.790 0.880 0.880 0.890 12,300 0.8853 0.00%
2022-11-23 0 0.880 0.810 0.880 0.810 0.890 13,400 11,226 0.8378 0.880 0.810 0.880 0.810 0.890 13,400 0.8378 6.02%
2022-11-22 0 0.830 0.830 0.900 0.830 0.840 2,000 1,663 0.8315 0.830 0.830 0.900 0.830 0.840 2,000 0.8315 -2.35%
2022-11-21 0 0.850 0.850 0.910 0.840 0.850 2,400 2,019 0.8413 0.850 0.850 0.910 0.840 0.850 2,400 0.8413 1.19%
2022-11-18 0 0.840 0.840 0.890 0.800 0.920 75,400 65,539 0.8692 0.840 0.840 0.890 0.800 0.920 75,400 0.8692 5.00%
2022-11-17 0 0.800 0.800 0.840 0.750 0.800 188,000 149,925 0.7975 0.800 0.800 0.840 0.750 0.800 188,000 0.7975 6.67%
2022-11-16 0 0.750 0.750 0.770 0.740 0.770 28,800 21,566 0.7488 0.750 0.750 0.770 0.740 0.770 28,800 0.7488 4.17%
2022-11-15 0 0.720 0.720 0.760 0.710 0.750 14,900 10,971 0.7363 0.720 0.720 0.760 0.710 0.750 14,900 0.7363 -1.37%
2022-11-14 0 0.730 0.670 0.730 0.610 0.740 27,500 18,254 0.6638 0.730 0.670 0.730 0.610 0.740 27,500 0.6638 10.61%
2022-11-11 0 0.660 0.660 0.750 0.660 0.660 400 264 0.6600 0.660 0.660 0.750 0.660 0.660 400 0.6600 1.54%
2022-11-10 0 0.650 0.650 0.690 0.650 0.740 9,000 6,231 0.6923 0.650 0.650 0.690 0.650 0.740 9,000 0.6923 0.00%
2022-11-09 0 0.650 0.650 0.710 0.610 0.640 10,400 6,359 0.6114 0.650 0.650 0.710 0.610 0.640 10,400 0.6114 -4.41%
2022-11-08 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2022-11-07 0 0.680 0.680 0.750 0.630 0.750 15,300 10,291 0.6726 0.680 0.680 0.750 0.630 0.750 15,300 0.6726 -9.33%
2022-11-04 0 0.750 0.620 0.750 0.730 0.750 16,100 11,897 0.7389 0.750 0.620 0.750 0.730 0.750 16,100 0.7389 2.74%
2022-11-03 0 0.730 0.620 0.730 0.590 0.730 200 132 0.6600 0.730 0.620 0.730 0.590 0.730 200 0.6600 14.06%
2022-11-02 0 0.640 0.640 0.740 0.600 0.600 100 60 0.6000 0.640 0.640 0.740 0.600 0.600 100 0.6000 -8.57%
2022-11-01 0 0.700 0.620 0.700 0.600 0.700 53,000 33,821 0.6381 0.700 0.620 0.700 0.600 0.700 53,000 0.6381 7.69%
2022-10-31 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -7.14%
2022-10-28 0 0.700 0.620 0.700 0.680 0.700 60,300 41,606 0.6900 0.700 0.620 0.700 0.680 0.700 60,300 0.6900 12.90%
2022-10-27 0 0.620 0.620 0.700 0.580 0.700 2,300 1,426 0.6200 0.620 0.620 0.700 0.580 0.700 2,300 0.6200 -8.82%
2022-10-26 0 0.680 0.650 0.790 0.570 0.680 108,300 71,438 0.6596 0.680 0.650 0.790 0.570 0.680 108,300 0.6596 4.62%
2022-10-25 0 0.650 0.600 0.680 0.550 0.750 604,900 360,799 0.5965 0.650 0.600 0.680 0.550 0.750 604,900 0.5965 -2.99%
2022-10-24 0 0.670 0.650 0.670 0.650 0.700 36,100 23,480 0.6504 0.670 0.650 0.670 0.650 0.700 36,100 0.6504 -4.29%
2022-10-21 0 0.700 0.660 0.700 0.650 0.700 44,600 30,661 0.6875 0.700 0.660 0.700 0.650 0.700 44,600 0.6875 -4.11%
2022-10-20 0 0.730 0.650 0.730 0.650 0.730 38,900 26,099 0.6709 0.730 0.650 0.730 0.650 0.730 38,900 0.6709 4.29%
2022-10-19 0 0.700 0.650 0.700 0.720 0.720 100 72 0.7200 0.700 0.650 0.700 0.720 0.720 100 0.7200 2.94%
2022-10-18 0 0.680 0.650 0.680 0.650 0.760 11,600 8,180 0.7052 0.680 0.650 0.680 0.650 0.760 11,600 0.7052 0.00%
2022-10-17 0 0.680 0.640 0.680 0.640 0.680 19,600 12,745 0.6503 0.680 0.640 0.680 0.640 0.680 19,600 0.6503 4.62%
2022-10-14 0 0.650 0.650 0.710 0.650 0.650 3,100 2,015 0.6500 0.650 0.650 0.710 0.650 0.650 3,100 0.6500 -2.99%
2022-10-13 0 0.670 0.670 0.770 0.650 0.680 55,500 37,178 0.6699 0.670 0.670 0.770 0.650 0.680 55,500 0.6699 -2.90%
2022-10-12 0 0.690 0.650 0.690 0.640 0.700 107,700 72,026 0.6688 0.690 0.650 0.690 0.640 0.700 107,700 0.6688 0.00%
2022-10-11 0 0.690 0.650 0.690 0.630 0.690 247,500 159,857 0.6459 0.690 0.650 0.690 0.630 0.690 247,500 0.6459 9.52%
2022-10-10 0 0.630 0.630 0.690 0.610 0.700 27,400 19,041 0.6949 0.630 0.630 0.690 0.610 0.700 27,400 0.6949 -1.56%
2022-10-07 0 0.640 0.640 0.700 0.640 0.700 158,000 107,061 0.6776 0.640 0.640 0.700 0.640 0.700 158,000 0.6776 0.00%
2022-10-06 0 0.640 0.640 0.700 0.640 0.700 58,200 39,296 0.6752 0.640 0.640 0.700 0.640 0.700 58,200 0.6752 -7.25%
2022-10-05 0 0.690 0.630 0.690 0.630 0.710 162,200 104,573 0.6447 0.690 0.630 0.690 0.630 0.710 162,200 0.6447 7.81%
2022-10-03 0 0.640 0.640 0.680 0.630 0.650 10,700 6,851 0.6403 0.640 0.640 0.680 0.630 0.650 10,700 0.6403 -7.25%
2022-09-30 0 0.690 0.650 0.690 0.630 0.690 87,700 58,580 0.6680 0.690 0.650 0.690 0.630 0.690 87,700 0.6680 2.99%
2022-09-29 0 0.670 0.640 0.680 0.670 0.810 106,800 74,594 0.6984 0.670 0.640 0.680 0.670 0.810 106,800 0.6984 -11.84%
2022-09-28 0 0.760 0.730 0.760 0.720 0.830 126,800 93,429 0.7368 0.760 0.730 0.760 0.720 0.830 126,800 0.7368 -6.17%
2022-09-27 0 0.810 0.780 0.810 0.780 0.850 15,800 12,511 0.7918 0.810 0.780 0.810 0.780 0.850 15,800 0.7918 1.25%
2022-09-26 0 0.800 0.780 0.800 0.790 0.850 2,700 2,165 0.8019 0.800 0.780 0.800 0.790 0.850 2,700 0.8019 -3.61%
2022-09-23 0 0.830 0.830 0.840 0.820 0.870 13,300 10,916 0.8208 0.830 0.830 0.840 0.820 0.870 13,300 0.8208 0.00%
2022-09-22 0 0.830 0.800 0.860 0.820 0.880 142,600 119,358 0.8370 0.830 0.800 0.860 0.820 0.880 142,600 0.8370 -5.68%
2022-09-21 0 0.880 0.850 0.880 0.850 0.940 9,900 9,261 0.9355 0.880 0.850 0.880 0.850 0.940 9,900 0.9355 3.53%
2022-09-20 0 0.850 0.850 0.920 0.850 0.850 10,000 8,546 0.8546 0.850 0.850 0.920 0.850 0.850 10,000 0.8546 -1.16%
2022-09-19 0 0.860 0.860 0.900 0.860 0.860 30,100 25,886 0.8600 0.860 0.860 0.900 0.860 0.860 30,100 0.8600 0.00%
2022-09-16 0 0.860 0.860 0.920 0.850 0.860 900 773 0.8589 0.860 0.860 0.920 0.850 0.860 900 0.8589 -6.52%
2022-09-15 0 0.920 0.870 0.920 0.830 0.930 202,400 178,926 0.8840 0.920 0.870 0.920 0.830 0.930 202,400 0.8840 8.24%
2022-09-14 0 0.850 0.850 0.890 0.850 0.860 14,600 12,443 0.8523 0.850 0.850 0.890 0.850 0.860 14,600 0.8523 0.00%
2022-09-13 0 0.850 0.850 0.880 0.850 0.900 40,800 35,090 0.8600 0.850 0.850 0.880 0.850 0.900 40,800 0.8600 -2.30%
2022-09-09 0 0.870 0.850 0.880 0.850 0.980 53,900 48,324 0.8965 0.870 0.850 0.880 0.850 0.980 53,900 0.8965 -11.22%
2022-09-08 0 0.980 0.860 0.980 0.850 0.980 37,100 32,299 0.8706 0.980 0.860 0.980 0.850 0.980 37,100 0.8706 12.64%
2022-09-07 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2022-09-06 0 0.870 0.860 0.870 0.840 0.870 7,500 6,398 0.8531 0.870 0.860 0.870 0.840 0.870 7,500 0.8531 0.00%
2022-09-05 0 0.870 0.850 0.870 0.850 0.880 10,100 8,688 0.8602 0.870 0.850 0.870 0.850 0.880 10,100 0.8602 -1.14%
2022-09-02 0 0.880 0.850 0.880 0.850 0.920 127,200 109,298 0.8593 0.880 0.850 0.880 0.850 0.920 127,200 0.8593 3.53%
2022-09-01 0 0.850 0.850 0.920 0.850 0.860 6,700 5,745 0.8575 0.850 0.850 0.920 0.850 0.860 6,700 0.8575 -2.30%
2022-08-31 0 0.870 0.850 0.870 0.850 0.890 78,800 68,675 0.8715 0.870 0.850 0.870 0.850 0.890 78,800 0.8715 0.00%
2022-08-30 0 0.870 0.860 0.870 0.850 0.870 14,800 12,779 0.8634 0.870 0.860 0.870 0.850 0.870 14,800 0.8634 0.00%
2022-08-29 0 0.870 0.860 0.870 0.850 0.870 22,600 19,314 0.8546 0.870 0.860 0.870 0.850 0.870 22,600 0.8546 -1.14%
2022-08-26 0 0.880 0.850 0.880 0.850 0.880 50,300 42,770 0.8503 0.880 0.850 0.880 0.850 0.880 50,300 0.8503 1.15%
2022-08-25 0 0.870 0.870 0.880 0.850 0.870 57,000 48,986 0.8594 0.870 0.870 0.880 0.850 0.870 57,000 0.8594 0.00%
2022-08-24 0 0.870 0.860 0.870 0.870 0.870 200 174 0.8700 0.870 0.860 0.870 0.870 0.870 200 0.8700 1.16%
2022-08-23 0 0.860 0.860 0.890 0.860 0.870 27,800 23,940 0.8612 0.860 0.860 0.890 0.860 0.870 27,800 0.8612 -3.37%
2022-08-22 0 0.890 0.870 0.910 0.860 0.890 53,000 46,982 0.8865 0.890 0.870 0.910 0.860 0.890 53,000 0.8865 0.00%
2022-08-19 0 0.890 0.860 0.890 0.860 0.890 20,800 18,448 0.8869 0.890 0.860 0.890 0.860 0.890 20,800 0.8869 0.00%
2022-08-18 0 0.890 0.860 0.890 0.860 0.890 32,900 28,415 0.8637 0.890 0.860 0.890 0.860 0.890 32,900 0.8637 3.49%
2022-08-17 0 0.860 0.860 0.880 0.860 0.910 30,100 26,129 0.8681 0.860 0.860 0.880 0.860 0.910 30,100 0.8681 -5.49%
2022-08-16 0 0.910 0.870 0.910 0.860 0.910 22,800 19,783 0.8677 0.910 0.870 0.910 0.860 0.910 22,800 0.8677 0.00%
2022-08-15 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - -1.09%
2022-08-12 0 0.920 0.870 0.920 0.870 0.940 34,900 31,889 0.9137 0.920 0.870 0.920 0.870 0.940 34,900 0.9137 2.22%
2022-08-11 0 0.900 0.860 0.900 0.890 0.950 5,500 4,928 0.8960 0.900 0.860 0.900 0.890 0.950 5,500 0.8960 3.45%
2022-08-10 0 0.870 0.860 0.890 0.870 0.890 48,100 42,159 0.8765 0.870 0.860 0.890 0.870 0.890 48,100 0.8765 0.00%
2022-08-09 0 0.870 0.870 0.890 0.850 0.870 5,000 4,334 0.8668 0.870 0.870 0.890 0.850 0.870 5,000 0.8668 0.00%
2022-08-08 0 0.870 0.870 0.880 0.850 0.860 14,500 12,329 0.8503 0.870 0.870 0.880 0.850 0.860 14,500 0.8503 -1.14%
2022-08-05 0 0.880 0.870 0.880 0.880 0.880 6,800 5,984 0.8800 0.880 0.870 0.880 0.880 0.880 6,800 0.8800 -1.12%
2022-08-04 0 0.890 0.850 0.890 0.850 0.890 23,400 19,894 0.8502 0.890 0.850 0.890 0.850 0.890 23,400 0.8502 -1.11%
2022-08-03 0 0.900 0.850 0.900 0.900 0.900 8,600 7,740 0.9000 0.900 0.850 0.900 0.900 0.900 8,600 0.9000 0.00%
2022-08-02 0 0.900 0.860 0.900 0.860 0.960 60,300 52,272 0.8669 0.900 0.860 0.900 0.860 0.960 60,300 0.8669 2.27%
2022-08-01 0 0.880 0.880 0.890 0.880 0.890 6,200 5,489 0.8853 0.880 0.880 0.890 0.880 0.890 6,200 0.8853 -1.12%
2022-07-29 0 0.890 0.880 0.960 0.880 0.890 11,300 10,044 0.8888 0.890 0.880 0.960 0.880 0.890 11,300 0.8888 -1.11%
2022-07-28 0 0.900 0.900 0.930 0.900 0.900 17,000 15,300 0.9000 0.900 0.900 0.930 0.900 0.900 17,000 0.9000 -5.26%
2022-07-27 0 0.950 0.880 0.960 0.880 0.950 61,900 54,479 0.8801 0.950 0.880 0.960 0.880 0.950 61,900 0.8801 6.74%
2022-07-26 0 0.890 0.890 0.960 0.890 0.890 2,300 2,047 0.8900 0.890 0.890 0.960 0.890 0.890 2,300 0.8900 1.14%
2022-07-25 0 0.880 0.880 0.890 0.860 0.880 3,100 2,726 0.8794 0.880 0.880 0.890 0.860 0.880 3,100 0.8794 -1.12%
2022-07-22 0 0.890 0.880 0.900 0.880 0.920 59,100 53,419 0.9039 0.890 0.880 0.900 0.880 0.920 59,100 0.9039 -3.26%
2022-07-21 0 0.920 0.890 0.920 0.920 0.920 300 276 0.9200 0.920 0.890 0.920 0.920 0.920 300 0.9200 0.00%
2022-07-20 0 0.920 0.870 0.920 0.850 0.920 237,900 208,079 0.8746 0.920 0.870 0.920 0.850 0.920 237,900 0.8746 1.10%
2022-07-19 0 0.910 0.870 0.910 0.880 0.930 8,501 7,677 0.9031 0.910 0.870 0.910 0.880 0.930 8,501 0.9031 0.00%
2022-07-18 0 0.910 0.880 0.910 0.850 0.930 22,400 19,271 0.8603 0.910 0.880 0.910 0.850 0.930 22,400 0.8603 -1.09%
2022-07-15 0 0.920 0.880 0.920 0.860 0.930 64,500 57,115 0.8855 0.920 0.880 0.920 0.860 0.930 64,500 0.8855 8.24%
2022-07-14 0 0.850 0.850 0.900 0.850 0.920 65,300 58,294 0.8927 0.850 0.850 0.900 0.850 0.920 65,300 0.8927 -5.56%
2022-07-13 0 0.900 0.880 0.920 0.880 1.000 381,600 346,372 0.9077 0.900 0.880 0.920 0.880 1.000 381,600 0.9077 -2.17%
2022-07-12 0 0.920 0.920 0.960 0.920 0.990 132,500 124,221 0.9375 0.920 0.920 0.960 0.920 0.990 132,500 0.9375 -6.12%
2022-07-11 0 0.980 0.980 1.050 0.920 1.060 180,400 173,514 0.9618 0.980 0.980 1.050 0.920 1.060 180,400 0.9618 -1.01%
2022-07-08 0 0.990 0.990 1.040 0.990 1.050 34,600 34,271 0.9905 0.990 0.990 1.040 0.990 1.050 34,600 0.9905 -6.60%
2022-07-07 0 1.060 1.000 1.060 0.970 1.070 22,100 22,595 1.0224 1.060 1.000 1.060 0.970 1.070 22,100 1.0224 0.95%
2022-07-06 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - -0.94%
2022-07-05 0 1.060 1.030 1.060 0.960 1.060 55,146 55,725 1.0105 1.060 1.030 1.060 0.960 1.060 55,146 1.0105 6.00%
2022-07-04 0 1.000 0.970 1.010 0.990 1.010 86,100 86,404 1.0035 1.000 0.970 1.010 0.990 1.010 86,100 1.0035 -1.96%
2022-06-30 0 1.020 1.020 1.060 1.020 1.080 65,600 67,524 1.0293 1.020 1.020 1.060 1.020 1.080 65,600 1.0293 -3.77%
2022-06-29 0 1.060 1.040 1.080 1.040 1.080 44,000 46,392 1.0544 1.060 1.040 1.080 1.040 1.080 44,000 1.0544 -0.93%
2022-06-28 0 1.070 1.030 1.080 1.080 1.080 22,900 24,732 1.0800 1.070 1.030 1.080 1.080 1.080 22,900 1.0800 0.94%
2022-06-27 0 1.060 1.040 1.060 1.030 1.060 23,500 24,818 1.0561 1.060 1.040 1.060 1.030 1.060 23,500 1.0561 2.91%
2022-06-24 0 1.030 1.020 1.030 1.010 1.060 154,900 158,533 1.0235 1.030 1.020 1.030 1.010 1.060 154,900 1.0235 -2.83%
2022-06-23 0 1.060 1.030 1.080 1.020 1.080 169,200 178,818 1.0568 1.060 1.030 1.080 1.020 1.080 169,200 1.0568 0.00%
2022-06-22 0 1.060 1.010 1.070 1.010 1.080 154,800 160,160 1.0346 1.060 1.010 1.070 1.010 1.080 154,800 1.0346 -0.93%
2022-06-21 0 1.070 1.040 1.070 1.020 1.080 69,200 74,152 1.0716 1.070 1.040 1.070 1.020 1.080 69,200 1.0716 -0.93%
2022-06-20 0 1.080 1.050 1.080 1.040 1.100 104,900 112,093 1.0686 1.080 1.050 1.080 1.040 1.100 104,900 1.0686 -4.42%
2022-06-17 0 1.130 1.110 1.130 0.980 1.200 435,500 485,513 1.1148 1.130 1.110 1.130 0.980 1.200 435,500 1.1148 15.31%
2022-06-16 0 0.980 0.980 0.990 0.930 0.990 95,700 91,343 0.9545 0.980 0.980 0.990 0.930 0.990 95,700 0.9545 1.03%
2022-06-15 0 0.970 0.970 0.980 0.950 0.980 119,400 115,600 0.9682 0.970 0.970 0.980 0.950 0.980 119,400 0.9682 -1.02%
2022-06-14 0 0.980 0.980 1.030 0.970 1.030 8,100 7,885 0.9735 0.980 0.980 1.030 0.970 1.030 8,100 0.9735 1.03%
2022-06-13 0 0.970 0.970 1.050 0.970 1.050 5,700 5,925 1.0395 0.970 0.970 1.050 0.970 1.050 5,700 1.0395 -7.62%
2022-06-10 0 1.050 1.040 1.090 1.040 1.090 31,700 33,632 1.0609 1.050 1.040 1.090 1.040 1.090 31,700 1.0609 0.96%
2022-06-09 0 1.040 0.980 1.050 0.980 1.050 154,300 155,777 1.0096 1.040 0.980 1.050 0.980 1.050 154,300 1.0096 -0.95%
2022-06-08 0 1.050 1.020 1.060 0.970 1.090 30,000 31,561 1.0520 1.050 1.020 1.060 0.970 1.090 30,000 1.0520 8.25%
2022-06-07 0 0.970 0.970 1.000 0.920 1.000 31,000 29,936 0.9657 0.970 0.970 1.000 0.920 1.000 31,000 0.9657 -2.02%
2022-06-06 0 0.990 0.940 1.000 - - 0 0 - 0.990 0.940 1.000 - - 0 - -1.00%
2022-06-02 0 1.000 1.000 1.080 1.000 1.000 14,600 14,600 1.0000 1.000 1.000 1.080 1.000 1.000 14,600 1.0000 0.00%
2022-06-01 0 1.000 0.930 1.000 0.930 1.080 10,400 9,802 0.9425 1.000 0.930 1.000 0.930 1.080 10,400 0.9425 2.04%
2022-05-31 0 0.980 0.980 1.040 0.980 0.980 26,900 26,362 0.9800 0.980 0.980 1.040 0.980 0.980 26,900 0.9800 4.26%
2022-05-30 0 0.940 0.940 0.990 0.930 0.930 500 465 0.9300 0.940 0.940 0.990 0.930 0.930 500 0.9300 -4.08%
2022-05-27 0 0.980 0.940 1.020 0.920 0.990 19,100 18,820 0.9853 0.980 0.940 1.020 0.920 0.990 19,100 0.9853 2.08%
2022-05-26 0 0.960 0.920 0.960 0.930 0.960 3,700 3,499 0.9457 0.960 0.920 0.960 0.930 0.960 3,700 0.9457 4.35%
2022-05-25 0 0.920 0.920 0.960 0.920 0.960 4,600 4,236 0.9209 0.920 0.920 0.960 0.920 0.960 4,600 0.9209 0.00%
2022-05-24 0 0.920 0.920 0.960 0.900 0.930 100,000 90,328 0.9033 0.920 0.920 0.960 0.900 0.930 100,000 0.9033 -4.17%
2022-05-23 0 0.960 0.960 1.030 0.960 0.960 1,100 1,056 0.9600 0.960 0.960 1.030 0.960 0.960 1,100 0.9600 0.00%
2022-05-20 0 0.960 0.960 1.030 0.930 0.960 26,500 24,890 0.9392 0.960 0.960 1.030 0.930 0.960 26,500 0.9392 0.00%
2022-05-19 0 0.960 0.940 0.980 0.960 1.090 8,100 7,809 0.9641 0.960 0.940 0.980 0.960 1.090 8,100 0.9641 -1.03%
2022-05-18 0 0.970 0.970 0.990 0.920 1.000 26,500 25,306 0.9549 0.970 0.970 0.990 0.920 1.000 26,500 0.9549 0.00%
2022-05-17 0 0.970 0.930 1.000 0.930 1.020 30,700 30,496 0.9934 0.970 0.930 1.000 0.930 1.020 30,700 0.9934 6.59%
2022-05-16 0 0.910 0.910 0.980 0.910 0.930 6,000 5,498 0.9163 0.910 0.910 0.980 0.910 0.930 6,000 0.9163 -4.21%
2022-05-13 0 0.950 0.920 0.970 0.940 0.970 34,600 32,711 0.9454 0.950 0.920 0.970 0.940 0.970 34,600 0.9454 1.06%
2022-05-12 0 0.940 0.910 0.950 0.950 0.950 30,000 28,500 0.9500 0.940 0.910 0.950 0.950 0.950 30,000 0.9500 -1.05%
2022-05-11 0 0.950 0.950 0.980 0.910 0.930 3,500 3,225 0.9214 0.950 0.950 0.980 0.910 0.930 3,500 0.9214 -5.00%
2022-05-10 0 1.000 0.960 1.000 0.930 1.050 23,600 22,470 0.9521 1.000 0.960 1.000 0.930 1.050 23,600 0.9521 3.09%
2022-05-06 0 0.970 0.970 1.000 0.970 1.040 77,800 77,367 0.9944 0.970 0.970 1.000 0.970 1.040 77,800 0.9944 -6.73%
2022-05-05 0 1.040 1.040 1.060 1.040 1.080 25,000 26,165 1.0466 1.040 1.040 1.060 1.040 1.080 25,000 1.0466 -3.70%
2022-05-04 0 1.080 1.050 1.100 0.980 1.140 134,200 147,284 1.0975 1.080 1.050 1.100 0.980 1.140 134,200 1.0975 6.93%
2022-05-03 0 1.010 1.010 1.070 0.980 1.140 208,700 214,650 1.0285 1.010 1.010 1.070 0.980 1.140 208,700 1.0285 -2.88%
2022-04-29 0 1.040 1.040 1.080 0.990 1.250 1,619,500 1,803,896 1.1139 1.040 1.040 1.080 0.990 1.250 1,619,500 1.1139 14.29%
2022-04-28 0 0.910 0.860 0.910 0.870 0.960 3,400 2,959 0.8703 0.910 0.860 0.910 0.870 0.960 3,400 0.8703 5.81%
2022-04-27 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - -1.15%
2022-04-26 0 0.870 0.820 0.870 0.820 0.870 1,400 1,198 0.8557 0.870 0.820 0.870 0.820 0.870 1,400 0.8557 0.00%
2022-04-25 0 0.870 0.830 0.870 0.820 0.870 1,100 907 0.8245 0.870 0.830 0.870 0.820 0.870 1,100 0.8245 -2.25%
2022-04-22 0 0.890 0.830 0.890 0.890 0.890 7,000 6,230 0.8900 0.890 0.830 0.890 0.890 0.890 7,000 0.8900 0.00%
2022-04-21 0 0.890 0.840 0.890 0.850 0.890 32,600 27,812 0.8531 0.890 0.840 0.890 0.850 0.890 32,600 0.8531 3.49%
2022-04-20 0 0.860 0.860 0.900 0.860 0.900 11,500 10,116 0.8797 0.860 0.860 0.900 0.860 0.900 11,500 0.8797 -7.53%
2022-04-19 0 0.930 0.900 0.930 0.930 0.930 32,200 29,946 0.9300 0.930 0.900 0.930 0.930 0.930 32,200 0.9300 0.00%
2022-04-14 0 0.930 0.900 0.930 0.910 0.930 74,500 67,893 0.9113 0.930 0.900 0.930 0.910 0.930 74,500 0.9113 2.20%
2022-04-13 0 0.910 0.870 0.910 0.900 0.910 1,000 904 0.9040 0.910 0.870 0.910 0.900 0.910 1,000 0.9040 1.11%
2022-04-12 0 0.900 0.900 0.910 0.900 0.910 36,200 32,861 0.9078 0.900 0.900 0.910 0.900 0.910 36,200 0.9078 0.00%
2022-04-11 0 0.900 0.850 0.910 0.840 0.900 70,700 61,456 0.8693 0.900 0.850 0.910 0.840 0.900 70,700 0.8693 0.00%
2022-04-08 0 0.900 0.900 0.950 0.860 0.920 101,100 90,284 0.8930 0.900 0.900 0.950 0.860 0.920 101,100 0.8930 -2.17%
2022-04-07 0 0.920 0.860 0.930 0.890 0.950 21,500 20,087 0.9343 0.920 0.860 0.930 0.890 0.950 21,500 0.9343 8.24%
2022-04-06 0 0.850 0.850 0.890 0.850 0.880 30,000 25,970 0.8657 0.850 0.850 0.890 0.850 0.880 30,000 0.8657 0.00%
2022-04-04 0 0.850 0.850 0.900 0.850 0.850 1,100 935 0.8500 0.850 0.850 0.900 0.850 0.850 1,100 0.8500 -1.16%
2022-04-01 0 0.860 0.860 0.970 0.840 0.900 3,100 2,668 0.8606 0.860 0.860 0.970 0.840 0.900 3,100 0.8606 -2.27%
2022-03-31 0 0.880 0.880 0.900 0.830 0.880 86,810 74,216 0.8549 0.880 0.880 0.900 0.830 0.880 86,810 0.8549 3.53%
2022-03-30 0 0.850 0.850 0.900 0.830 0.860 29,600 25,271 0.8538 0.850 0.850 0.900 0.830 0.860 29,600 0.8538 -2.30%
2022-03-29 0 0.870 0.870 0.900 0.870 0.910 54,900 48,553 0.8844 0.870 0.870 0.900 0.870 0.910 54,900 0.8844 2.35%
2022-03-28 0 0.850 0.830 0.870 0.830 0.880 134,000 114,220 0.8524 0.850 0.830 0.870 0.830 0.880 134,000 0.8524 -4.49%
2022-03-25 0 0.890 0.930 0.960 0.880 0.990 305,600 278,424 0.9111 0.890 0.930 0.960 0.880 0.990 305,600 0.9111 -3.26%
2022-03-24 0 0.920 0.880 0.920 0.880 0.990 124,000 113,655 0.9166 0.920 0.880 0.920 0.880 0.990 124,000 0.9166 -2.13%
2022-03-23 0 0.940 0.900 0.940 0.870 0.990 192,300 175,154 0.9108 0.940 0.900 0.940 0.870 0.990 192,300 0.9108 8.05%
2022-03-22 0 0.870 0.830 0.870 0.850 0.880 99,600 86,446 0.8679 0.870 0.830 0.870 0.850 0.880 99,600 0.8679 2.35%
2022-03-21 0 0.850 0.840 0.850 0.850 0.910 330,100 287,334 0.8704 0.850 0.840 0.850 0.850 0.910 330,100 0.8704 -6.59%
2022-03-18 0 0.910 0.890 0.920 0.880 0.920 9,299 8,505 0.9146 0.910 0.890 0.920 0.880 0.920 9,299 0.9146 -1.09%
2022-03-17 0 0.920 0.910 0.930 0.920 0.950 206,100 190,465 0.9241 0.920 0.910 0.930 0.920 0.950 206,100 0.9241 1.10%
2022-03-16 0 0.910 0.850 0.920 0.810 0.910 129,300 109,516 0.8470 0.910 0.850 0.920 0.810 0.910 129,300 0.8470 1.11%
2022-03-15 0 0.900 0.810 0.900 0.810 0.950 149,500 126,077 0.8433 0.900 0.810 0.900 0.810 0.950 149,500 0.8433 1.12%
2022-03-14 0 0.890 0.890 0.950 0.840 1.060 287,500 255,648 0.8892 0.890 0.890 0.950 0.840 1.060 287,500 0.8892 -9.18%
2022-03-11 0 0.980 0.980 1.020 0.970 1.020 51,500 50,462 0.9798 0.980 0.980 1.020 0.970 1.020 51,500 0.9798 -4.85%
2022-03-10 0 1.030 1.010 1.060 1.030 1.030 10,000 10,300 1.0300 1.030 1.010 1.060 1.030 1.030 10,000 1.0300 -2.83%
2022-03-09 0 1.060 0.970 1.060 0.970 1.070 347,900 361,740 1.0398 1.060 0.970 1.060 0.970 1.070 347,900 1.0398 0.00%
2022-03-08 0 1.060 1.060 1.090 1.060 1.100 55,200 58,543 1.0606 1.060 1.060 1.090 1.060 1.100 55,200 1.0606 -3.64%
2022-03-07 0 1.100 1.060 1.150 1.050 1.100 39,000 42,518 1.0902 1.100 1.060 1.150 1.050 1.100 39,000 1.0902 -0.90%
2022-03-04 0 1.110 1.070 1.110 1.050 1.120 55,000 58,186 1.0579 1.110 1.070 1.110 1.050 1.120 55,000 1.0579 1.83%
2022-03-03 0 1.090 1.090 1.130 1.080 1.150 19,600 21,912 1.1180 1.090 1.090 1.130 1.080 1.150 19,600 1.1180 -0.91%
2022-03-02 0 1.100 1.100 1.130 1.080 1.120 22,400 25,028 1.1173 1.100 1.100 1.130 1.080 1.120 22,400 1.1173 -1.79%
2022-03-01 0 1.120 1.110 1.120 1.110 1.150 26,700 29,809 1.1164 1.120 1.110 1.120 1.110 1.150 26,700 1.1164 -1.75%
2022-02-28 0 1.140 1.120 1.150 1.120 1.150 14,100 15,985 1.1337 1.140 1.120 1.150 1.120 1.150 14,100 1.1337 -0.87%
2022-02-25 0 1.150 1.140 1.150 1.110 1.150 40,300 46,007 1.1416 1.150 1.140 1.150 1.110 1.150 40,300 1.1416 3.60%
2022-02-24 0 1.110 1.100 1.120 1.080 1.190 18,500 20,892 1.1293 1.110 1.100 1.120 1.080 1.190 18,500 1.1293 -5.93%
2022-02-23 0 1.180 1.180 1.220 1.130 1.150 447,100 513,703 1.1490 1.180 1.180 1.220 1.130 1.150 447,100 1.1490 5.36%
2022-02-22 0 1.120 1.120 1.150 1.120 1.150 70,000 80,096 1.1442 1.120 1.120 1.150 1.120 1.150 70,000 1.1442 -2.61%
2022-02-21 0 1.150 1.140 1.150 1.100 1.150 134,200 153,981 1.1474 1.150 1.140 1.150 1.100 1.150 134,200 1.1474 0.88%
2022-02-18 0 1.140 1.120 1.250 - - 0 0 - 1.140 1.120 1.250 - - 0 - 0.00%
2022-02-17 0 1.140 1.140 1.170 1.140 1.170 20,000 22,950 1.1475 1.140 1.140 1.170 1.140 1.170 20,000 1.1475 0.88%
2022-02-16 0 1.130 1.130 1.140 1.110 1.150 127,000 144,285 1.1361 1.130 1.130 1.140 1.110 1.150 127,000 1.1361 0.89%
2022-02-15 0 1.120 1.110 1.130 1.130 1.140 11,600 13,109 1.1301 1.120 1.110 1.130 1.130 1.140 11,600 1.1301 -1.75%
2022-02-14 0 1.140 1.100 1.140 1.110 1.140 56,000 62,712 1.1199 1.140 1.100 1.140 1.110 1.140 56,000 1.1199 -0.87%
2022-02-11 0 1.150 1.140 1.150 1.130 1.180 120,900 139,137 1.1508 1.150 1.140 1.150 1.130 1.180 120,900 1.1508 0.88%
2022-02-10 0 1.140 1.130 1.140 1.130 1.190 706,900 814,023 1.1515 1.140 1.130 1.140 1.130 1.190 706,900 1.1515 -5.00%
2022-02-09 0 1.200 1.200 1.230 1.190 1.240 80,800 98,450 1.2184 1.200 1.200 1.230 1.190 1.240 80,800 1.2184 0.00%
2022-02-08 0 1.200 1.190 1.200 1.140 1.300 1,118,200 1,321,451 1.1818 1.200 1.190 1.200 1.140 1.300 1,118,200 1.1818 -4.00%
2022-02-07 0 1.250 1.240 1.290 - - 0 0 - 1.250 1.240 1.290 - - 0 - 0.00%
2022-02-04 0 1.250 1.250 1.290 1.250 1.300 6,000 7,750 1.2917 1.250 1.250 1.290 1.250 1.300 6,000 1.2917 0.81%
2022-01-31 0 1.240 1.230 1.260 - - 0 0 - 1.240 1.230 1.260 - - 0 - 0.00%
2022-01-28 0 1.240 1.240 1.270 1.240 1.270 9,100 11,373 1.2498 1.240 1.240 1.270 1.240 1.270 9,100 1.2498 -1.59%
2022-01-27 0 1.260 1.260 1.310 1.220 1.260 67,900 84,448 1.2437 1.260 1.260 1.310 1.220 1.260 67,900 1.2437 0.00%
2022-01-26 0 1.260 1.230 1.260 1.240 1.280 20,300 25,452 1.2538 1.260 1.230 1.260 1.240 1.280 20,300 1.2538 -1.56%
2022-01-25 0 1.280 1.230 1.260 1.230 1.280 21,600 26,708 1.2365 1.280 1.230 1.260 1.230 1.280 21,600 1.2365 0.00%
2022-01-24 0 1.280 1.280 1.320 1.230 1.280 63,500 80,195 1.2629 1.280 1.280 1.320 1.230 1.280 63,500 1.2629 1.59%
2022-01-21 0 1.260 1.260 1.300 1.250 1.320 72,600 94,302 1.2989 1.260 1.260 1.300 1.250 1.320 72,600 1.2989 -0.79%
2022-01-20 0 1.270 1.260 1.270 1.220 1.280 79,700 100,409 1.2598 1.270 1.260 1.270 1.220 1.280 79,700 1.2598 0.79%
2022-01-19 0 1.260 1.260 1.300 1.210 1.260 304,600 381,652 1.2530 1.260 1.260 1.300 1.210 1.260 304,600 1.2530 0.00%
2022-01-18 0 1.260 1.260 1.300 1.210 1.260 100,100 124,094 1.2397 1.260 1.260 1.300 1.210 1.260 100,100 1.2397 0.00%
2022-01-17 0 1.260 1.260 1.270 1.210 1.270 22,000 27,218 1.2372 1.260 1.260 1.270 1.210 1.270 22,000 1.2372 -0.79%
2022-01-14 0 1.270 1.270 1.300 1.200 1.270 269,000 329,228 1.2239 1.270 1.270 1.300 1.200 1.270 269,000 1.2239 0.00%
2022-01-13 0 1.270 1.270 1.310 1.230 1.270 67,300 83,786 1.2450 1.270 1.270 1.310 1.230 1.270 67,300 1.2450 0.00%
2022-01-12 0 1.270 1.180 1.270 1.190 1.270 42,400 52,523 1.2388 1.270 1.180 1.270 1.190 1.270 42,400 1.2388 0.00%
2022-01-11 0 1.270 1.220 1.270 1.150 1.320 189,100 234,676 1.2410 1.270 1.220 1.270 1.150 1.320 189,100 1.2410 3.25%
2022-01-10 0 1.230 1.230 1.300 1.220 1.300 81,700 102,692 1.2569 1.230 1.230 1.300 1.220 1.300 81,700 1.2569 -3.91%
2022-01-07 0 1.280 1.220 1.280 1.230 1.300 35,300 45,089 1.2773 1.280 1.220 1.280 1.230 1.300 35,300 1.2773 -0.78%
2022-01-06 0 1.290 1.210 1.290 1.180 1.300 144,200 182,412 1.2650 1.290 1.210 1.290 1.180 1.300 144,200 1.2650 0.00%
2022-01-05 0 1.290 1.250 1.290 1.250 1.300 129,000 166,610 1.2916 1.290 1.250 1.290 1.250 1.300 129,000 1.2916 -0.77%
2022-01-04 0 1.300 1.200 1.300 1.190 1.300 272,300 343,718 1.2623 1.300 1.200 1.300 1.190 1.300 272,300 1.2623 1.56%
2022-01-03 0 1.280 1.250 1.280 1.250 1.280 200 253 1.2650 1.280 1.250 1.280 1.250 1.280 200 1.2650 0.00%
2021-12-31 0 1.280 1.270 1.280 1.250 1.280 51,500 64,843 1.2591 1.280 1.270 1.280 1.250 1.280 51,500 1.2591 1.59%
2021-12-30 0 1.260 1.180 1.260 1.190 1.280 44,700 55,928 1.2512 1.260 1.180 1.260 1.190 1.280 44,700 1.2512 0.80%
2021-12-29 0 1.250 1.180 1.250 1.170 1.280 12,900 15,737 1.2199 1.250 1.180 1.250 1.170 1.280 12,900 1.2199 1.63%
2021-12-28 0 1.230 1.160 1.170 1.160 1.240 53,600 63,456 1.1839 1.230 1.160 1.170 1.160 1.240 53,600 1.1839 -0.81%
2021-12-24 0 1.240 1.160 1.240 1.230 1.250 3,400 4,232 1.2447 1.240 1.160 1.240 1.230 1.250 3,400 1.2447 0.00%
2021-12-23 0 1.240 1.160 1.240 1.160 1.250 15,300 18,192 1.1890 1.240 1.160 1.240 1.160 1.250 15,300 1.1890 1.64%
2021-12-22 0 1.220 1.160 1.220 1.160 1.220 78,300 94,598 1.2081 1.220 1.160 1.220 1.160 1.220 78,300 1.2081 -0.81%
2021-12-21 0 1.230 1.160 1.230 1.150 1.230 48,300 57,783 1.1963 1.230 1.160 1.230 1.150 1.230 48,300 1.1963 0.82%
2021-12-20 0 1.220 1.150 1.220 1.140 1.240 59,400 70,078 1.1798 1.220 1.150 1.220 1.140 1.240 59,400 1.1798 1.67%
2021-12-17 0 1.200 1.120 1.200 1.140 1.200 65,300 76,661 1.1740 1.200 1.120 1.200 1.140 1.200 65,300 1.1740 0.00%
2021-12-16 0 1.200 1.150 1.190 1.130 1.250 42,200 49,706 1.1779 1.200 1.150 1.190 1.130 1.250 42,200 1.1779 0.00%
2021-12-15 0 1.200 1.150 1.230 1.140 1.250 47,400 56,442 1.1908 1.200 1.150 1.230 1.140 1.250 47,400 1.1908 0.84%
2021-12-14 0 1.190 1.190 1.200 1.140 1.230 34,000 39,550 1.1632 1.190 1.190 1.200 1.140 1.230 34,000 1.1632 -3.25%
2021-12-13 0 1.230 1.120 1.230 1.220 1.250 56,000 69,560 1.2421 1.230 1.120 1.230 1.220 1.250 56,000 1.2421 3.36%
2021-12-10 0 1.190 1.190 1.200 1.180 1.190 40,800 48,452 1.1875 1.190 1.190 1.200 1.180 1.190 40,800 1.1875 0.00%
2021-12-09 0 1.190 1.090 1.250 1.090 1.190 29,500 35,065 1.1886 1.190 1.090 1.250 1.090 1.190 29,500 1.1886 0.00%
2021-12-08 0 1.190 1.190 1.200 1.110 1.150 21,200 24,368 1.1494 1.190 1.190 1.200 1.110 1.150 21,200 1.1494 3.48%
2021-12-07 0 1.150 1.100 1.150 1.030 1.200 67,200 74,274 1.1053 1.150 1.100 1.150 1.030 1.200 67,200 1.1053 0.00%
2021-12-06 0 1.150 1.150 1.280 1.080 1.100 10,200 11,216 1.0996 1.150 1.150 1.280 1.080 1.100 10,200 1.0996 3.60%
2021-12-03 0 1.110 1.110 1.200 - - 0 0 - 1.110 1.110 1.200 - - 0 - 0.00%
2021-12-02 0 1.110 1.110 1.240 1.100 1.130 104,200 115,940 1.1127 1.110 1.110 1.240 1.100 1.130 104,200 1.1127 -5.13%
2021-12-01 0 1.170 1.160 1.170 1.160 1.190 30,000 35,198 1.1733 1.170 1.160 1.170 1.160 1.190 30,000 1.1733 0.86%
2021-11-30 0 1.160 1.130 1.200 1.160 1.160 37,100 43,036 1.1600 1.160 1.130 1.200 1.160 1.160 37,100 1.1600 0.00%
2021-11-29 0 1.160 1.130 1.280 1.130 1.180 60,300 69,942 1.1599 1.160 1.130 1.280 1.130 1.180 60,300 1.1599 -1.69%
2021-11-26 0 1.180 1.180 1.250 1.180 1.190 41,200 48,896 1.1868 1.180 1.180 1.250 1.180 1.190 41,200 1.1868 -0.84%
2021-11-25 0 1.190 1.190 1.280 1.180 1.190 43,200 51,306 1.1876 1.190 1.190 1.280 1.180 1.190 43,200 1.1876 -0.83%
2021-11-24 0 1.200 1.200 1.280 1.190 1.280 47,500 57,485 1.2102 1.200 1.200 1.280 1.190 1.280 47,500 1.2102 -4.76%
2021-11-23 0 1.260 1.220 1.260 1.210 1.290 29,600 36,506 1.2333 1.260 1.220 1.260 1.210 1.290 29,600 1.2333 -1.56%
2021-11-22 0 1.280 1.210 1.280 1.100 1.300 128,200 161,217 1.2575 1.280 1.210 1.280 1.100 1.300 128,200 1.2575 6.67%
2021-11-19 0 1.200 1.200 1.260 1.180 1.200 5,900 7,042 1.1936 1.200 1.200 1.260 1.180 1.200 5,900 1.1936 1.69%
2021-11-18 0 1.180 1.180 1.200 1.180 1.210 44,500 53,550 1.2034 1.180 1.180 1.200 1.180 1.210 44,500 1.2034 -4.84%
2021-11-17 0 1.240 1.240 1.260 1.150 1.320 811,600 1,003,395 1.2363 1.240 1.240 1.260 1.150 1.320 811,600 1.2363 10.71%
2021-11-16 0 1.120 1.080 1.120 1.030 1.120 107,400 116,726 1.0868 1.120 1.080 1.120 1.030 1.120 107,400 1.0868 8.74%
2021-11-15 0 1.030 1.020 1.040 1.030 1.040 106,300 109,952 1.0344 1.030 1.020 1.040 1.030 1.040 106,300 1.0344 -0.96%
2021-11-12 0 1.040 1.040 1.090 1.040 1.100 53,800 57,397 1.0669 1.040 1.040 1.090 1.040 1.100 53,800 1.0669 -3.70%
2021-11-11 0 1.080 1.080 1.150 1.030 1.080 10,200 10,763 1.0552 1.080 1.080 1.150 1.030 1.080 10,200 1.0552 0.93%
2021-11-10 0 1.070 1.030 1.110 1.030 1.070 108,000 112,577 1.0424 1.070 1.030 1.110 1.030 1.070 108,000 1.0424 0.94%
2021-11-09 0 1.060 1.050 1.060 1.020 1.120 181,100 191,201 1.0558 1.060 1.050 1.060 1.020 1.120 181,100 1.0558 -1.85%
2021-11-08 0 1.080 1.080 1.130 1.080 1.160 96,800 107,615 1.1117 1.080 1.080 1.130 1.080 1.160 96,800 1.1117 -3.57%
2021-11-05 0 1.120 1.120 1.150 1.120 1.120 14,500 16,240 1.1200 1.120 1.120 1.150 1.120 1.120 14,500 1.1200 -2.61%
2021-11-04 0 1.150 1.140 1.150 1.140 1.160 88,000 100,942 1.1471 1.150 1.140 1.150 1.140 1.160 88,000 1.1471 0.88%
2021-11-03 0 1.140 1.140 1.160 1.120 1.170 54,200 62,416 1.1516 1.140 1.140 1.160 1.120 1.170 54,200 1.1516 1.79%
2021-11-02 0 1.120 1.120 1.150 1.120 1.120 22,900 25,648 1.1200 1.120 1.120 1.150 1.120 1.120 22,900 1.1200 0.00%
2021-11-01 0 1.120 1.120 1.150 1.120 1.160 22,200 24,974 1.1250 1.120 1.120 1.150 1.120 1.160 22,200 1.1250 -3.45%
2021-10-29 0 1.160 1.150 1.170 1.140 1.170 29,800 34,229 1.1486 1.160 1.150 1.170 1.140 1.170 29,800 1.1486 1.75%
2021-10-28 0 1.140 1.140 1.170 1.140 1.180 19,800 23,112 1.1673 1.140 1.140 1.170 1.140 1.180 19,800 1.1673 -0.87%
2021-10-27 0 1.150 1.140 1.170 1.100 1.200 257,700 291,008 1.1293 1.150 1.140 1.170 1.100 1.200 257,700 1.1293 -2.54%
2021-10-26 0 1.180 1.180 1.190 1.150 1.200 28,700 33,893 1.1809 1.180 1.180 1.190 1.150 1.200 28,700 1.1809 1.72%
2021-10-25 0 1.160 1.160 1.180 1.130 1.200 76,400 87,930 1.1509 1.160 1.160 1.180 1.130 1.200 76,400 1.1509 -0.85%
2021-10-22 0 1.170 1.170 1.210 1.160 1.170 16,000 18,579 1.1612 1.170 1.170 1.210 1.160 1.170 16,000 1.1612 -0.85%
2021-10-21 0 1.180 1.180 1.200 1.160 1.180 4,900 5,756 1.1747 1.180 1.180 1.200 1.160 1.180 4,900 1.1747 1.72%
2021-10-20 0 1.160 1.140 1.170 1.140 1.180 29,800 34,649 1.1627 1.160 1.140 1.170 1.140 1.180 29,800 1.1627 0.00%
2021-10-19 0 1.160 1.160 1.210 1.150 1.220 24,100 28,331 1.1756 1.160 1.160 1.210 1.150 1.220 24,100 1.1756 -4.13%
2021-10-18 0 1.210 1.210 1.220 1.150 1.250 111,800 132,454 1.1847 1.210 1.210 1.220 1.150 1.250 111,800 1.1847 8.04%
2021-10-15 0 1.120 1.120 1.190 1.120 1.190 65,400 74,660 1.1416 1.120 1.120 1.190 1.120 1.190 65,400 1.1416 -1.75%
2021-10-12 0 1.140 1.140 1.190 1.130 1.170 137,000 158,329 1.1557 1.140 1.140 1.190 1.130 1.170 137,000 1.1557 -2.56%
2021-10-11 0 1.170 1.170 1.200 1.170 1.170 14,800 17,316 1.1700 1.170 1.170 1.200 1.170 1.170 14,800 1.1700 0.00%
2021-10-08 0 1.170 1.170 1.230 1.170 1.220 28,200 33,761 1.1972 1.170 1.170 1.230 1.170 1.220 28,200 1.1972 -3.31%
2021-10-07 0 1.210 1.180 1.220 1.170 1.230 63,400 76,152 1.2011 1.210 1.180 1.220 1.170 1.230 63,400 1.2011 0.00%
2021-10-06 0 1.210 1.180 1.230 1.170 1.210 14,700 17,204 1.1703 1.210 1.180 1.230 1.170 1.210 14,700 1.1703 0.83%
2021-10-05 0 1.200 1.200 1.230 1.190 1.200 18,700 22,355 1.1955 1.200 1.200 1.230 1.190 1.200 18,700 1.1955 0.84%
2021-10-04 0 1.190 1.160 1.190 1.150 1.200 22,800 26,984 1.1835 1.190 1.160 1.190 1.150 1.200 22,800 1.1835 0.85%
2021-09-30 0 1.180 1.180 1.230 1.180 1.230 106,700 127,994 1.1996 1.180 1.180 1.230 1.180 1.230 106,700 1.1996 1.72%
2021-09-29 0 1.160 1.160 1.230 1.160 1.240 38,500 46,553 1.2092 1.160 1.160 1.230 1.160 1.240 38,500 1.2092 -3.33%
2021-09-28 0 1.200 1.200 1.240 1.180 1.230 109,400 130,935 1.1968 1.200 1.200 1.240 1.180 1.230 109,400 1.1968 -0.83%
2021-09-27 0 1.210 1.200 1.210 1.190 1.230 90,000 108,486 1.2054 1.210 1.200 1.210 1.190 1.230 90,000 1.2054 1.68%
2021-09-24 0 1.190 1.190 1.270 1.190 1.240 23,100 28,489 1.2333 1.190 1.190 1.270 1.190 1.240 23,100 1.2333 -4.03%
2021-09-23 0 1.240 1.240 1.280 1.210 1.280 22,509 28,316 1.2580 1.240 1.240 1.280 1.210 1.280 22,509 1.2580 -3.12%
2021-09-21 0 1.280 1.250 1.280 1.180 1.280 72,600 89,393 1.2313 1.280 1.250 1.280 1.180 1.280 72,600 1.2313 7.56%
2021-09-20 0 1.190 1.190 1.260 1.130 1.270 157,000 188,943 1.2035 1.190 1.190 1.260 1.130 1.270 157,000 1.2035 -7.75%
2021-09-17 0 1.290 1.290 1.310 1.240 1.310 85,400 109,265 1.2794 1.290 1.290 1.310 1.240 1.310 85,400 1.2794 0.00%
2021-09-16 0 1.290 1.290 1.350 1.290 1.300 19,500 25,167 1.2906 1.290 1.290 1.350 1.290 1.300 19,500 1.2906 -0.77%
2021-09-15 0 1.300 1.300 1.340 1.300 1.320 25,400 33,336 1.3124 1.300 1.300 1.340 1.300 1.320 25,400 1.3124 -2.99%
2021-09-14 0 1.340 1.340 1.350 1.340 1.350 26,100 35,121 1.3456 1.340 1.340 1.350 1.340 1.350 26,100 1.3456 -0.74%
2021-09-13 0 1.350 1.350 1.400 1.350 1.350 5,500 7,425 1.3500 1.350 1.350 1.400 1.350 1.350 5,500 1.3500 -2.17%
2021-09-10 0 1.380 1.380 1.390 1.330 1.390 33,900 46,682 1.3771 1.380 1.380 1.390 1.330 1.390 33,900 1.3771 4.55%
2021-09-09 0 1.320 1.320 1.350 1.300 1.350 22,800 30,414 1.3339 1.320 1.320 1.350 1.300 1.350 22,800 1.3339 -2.94%
2021-09-08 0 1.360 1.360 1.390 1.320 1.360 52,200 70,219 1.3452 1.360 1.360 1.390 1.320 1.360 52,200 1.3452 2.26%
2021-09-07 0 1.330 1.330 1.390 1.280 1.380 446,100 591,822 1.3267 1.330 1.330 1.390 1.280 1.380 446,100 1.3267 -5.67%
2021-09-06 0 1.410 1.420 1.440 1.360 1.490 32,800 46,787 1.4264 1.410 1.420 1.440 1.360 1.490 32,800 1.4264 0.71%
2021-09-03 0 1.400 1.360 1.400 1.330 1.440 214,000 290,311 1.3566 1.400 1.360 1.400 1.330 1.440 214,000 1.3566 -0.71%
2021-09-02 0 1.410 1.410 1.450 1.320 1.410 96,500 134,804 1.3969 1.410 1.410 1.450 1.320 1.410 96,500 1.3969 0.00%
2021-09-01 0 1.410 1.400 1.410 1.380 1.410 95,200 133,451 1.4018 1.410 1.400 1.410 1.380 1.410 95,200 1.4018 2.92%
2021-08-31 0 1.370 1.370 1.390 1.370 1.390 32,700 45,451 1.3899 1.370 1.370 1.390 1.370 1.390 32,700 1.3899 -2.84%
2021-08-30 0 1.410 1.410 1.420 1.370 1.490 5,700 8,422 1.4775 1.410 1.410 1.420 1.370 1.490 5,700 1.4775 3.68%
2021-08-27 0 1.360 1.360 1.450 1.360 1.450 10,400 14,362 1.3810 1.360 1.360 1.450 1.360 1.450 10,400 1.3810 -1.45%
2021-08-26 0 1.380 1.380 1.430 1.380 1.450 5,200 7,202 1.3850 1.380 1.380 1.430 1.380 1.450 5,200 1.3850 -4.83%
2021-08-25 0 1.450 1.390 1.450 1.390 1.450 43,400 61,584 1.4190 1.450 1.390 1.450 1.390 1.450 43,400 1.4190 1.40%
2021-08-24 0 1.430 1.390 1.430 1.320 1.450 46,300 65,032 1.4046 1.430 1.390 1.430 1.320 1.450 46,300 1.4046 5.93%
2021-08-23 0 1.350 1.290 1.350 1.290 1.350 5,400 6,972 1.2911 1.350 1.290 1.350 1.290 1.350 5,400 1.2911 2.27%
2021-08-20 0 1.320 1.300 1.320 1.270 1.320 139,600 181,568 1.3006 1.320 1.300 1.320 1.270 1.320 139,600 1.3006 0.00%
2021-08-19 0 1.320 1.320 1.380 1.310 1.310 700 941 1.3443 1.320 1.320 1.380 1.310 1.310 700 1.3443 -5.71%
2021-08-18 0 1.400 1.340 1.400 1.300 1.430 39,400 53,413 1.3557 1.400 1.340 1.400 1.300 1.430 39,400 1.3557 6.87%
2021-08-17 0 1.310 1.310 1.350 1.310 1.360 57,200 77,128 1.3484 1.310 1.310 1.350 1.310 1.360 57,200 1.3484 -3.68%
2021-08-16 0 1.360 1.320 1.370 1.310 1.370 63,600 83,882 1.3189 1.360 1.320 1.370 1.310 1.370 63,600 1.3189 0.00%
2021-08-13 0 1.360 1.350 1.360 1.350 1.370 31,000 42,108 1.3583 1.360 1.350 1.360 1.350 1.370 31,000 1.3583 -2.16%
2021-08-12 0 1.390 1.380 1.420 1.380 1.390 20,900 29,048 1.3899 1.390 1.380 1.420 1.380 1.390 20,900 1.3899 -0.71%
2021-08-11 0 1.400 1.380 1.430 1.360 1.400 109,100 151,394 1.3877 1.400 1.380 1.430 1.360 1.400 109,100 1.3877 1.45%
2021-08-10 0 1.380 1.370 1.380 1.350 1.430 64,200 87,699 1.3660 1.380 1.370 1.380 1.350 1.430 64,200 1.3660 2.22%
2021-08-09 0 1.350 1.360 1.450 1.350 1.350 700 945 1.3500 1.350 1.360 1.450 1.350 1.350 700 1.3500 -4.93%
2021-08-06 0 1.420 1.410 1.420 1.350 1.420 45,600 63,584 1.3944 1.420 1.410 1.420 1.350 1.420 45,600 1.3944 4.41%
2021-08-05 0 1.360 1.340 1.360 1.320 1.390 63,100 85,359 1.3528 1.360 1.340 1.360 1.320 1.390 63,100 1.3528 -0.73%
2021-08-04 0 1.370 1.340 1.380 1.340 1.390 110,600 152,454 1.3784 1.370 1.340 1.380 1.340 1.390 110,600 1.3784 2.24%
2021-08-03 0 1.340 1.340 1.390 1.340 1.390 149,800 203,977 1.3617 1.340 1.340 1.390 1.340 1.390 149,800 1.3617 -4.29%
2021-08-02 0 1.400 1.340 1.400 1.310 1.400 165,500 223,984 1.3534 1.400 1.340 1.400 1.310 1.400 165,500 1.3534 1.45%
2021-07-30 0 1.380 1.370 1.450 1.380 1.380 6,300 8,694 1.3800 1.380 1.370 1.450 1.380 1.380 6,300 1.3800 -4.83%
2021-07-29 0 1.450 1.370 1.470 1.300 1.520 61,100 85,717 1.4029 1.450 1.370 1.470 1.300 1.520 61,100 1.4029 1.40%
2021-07-28 0 1.430 1.380 1.430 1.280 1.540 26,900 36,858 1.3702 1.430 1.380 1.430 1.280 1.540 26,900 1.3702 3.62%
2021-07-27 0 1.380 1.300 1.380 1.220 1.400 275,100 364,924 1.3265 1.380 1.300 1.380 1.220 1.400 275,100 1.3265 -2.13%
2021-07-26 0 1.410 1.400 1.410 1.390 1.480 207,800 292,365 1.4070 1.410 1.400 1.410 1.390 1.480 207,800 1.4070 0.00%
2021-07-23 0 1.410 1.410 1.480 1.410 1.450 5,900 8,519 1.4439 1.410 1.410 1.480 1.410 1.450 5,900 1.4439 0.00%
2021-07-22 0 1.410 1.410 1.480 1.400 1.430 91,500 129,215 1.4122 1.410 1.410 1.480 1.400 1.430 91,500 1.4122 -1.40%
2021-07-21 0 1.430 1.430 1.480 1.420 1.430 23,400 33,229 1.4200 1.430 1.430 1.480 1.420 1.430 23,400 1.4200 0.70%
2021-07-20 0 1.420 1.420 1.450 1.410 1.490 157,500 224,639 1.4263 1.420 1.420 1.450 1.410 1.490 157,500 1.4263 -2.07%
2021-07-19 0 1.450 1.450 1.460 1.450 1.480 103,400 150,262 1.4532 1.450 1.450 1.460 1.450 1.480 103,400 1.4532 -0.68%
2021-07-16 0 1.460 1.460 1.500 1.460 1.500 29,800 44,343 1.4880 1.460 1.460 1.500 1.460 1.500 29,800 1.4880 -0.68%
2021-07-15 0 1.470 1.470 1.510 1.450 1.510 79,100 117,258 1.4824 1.470 1.470 1.510 1.450 1.510 79,100 1.4824 -1.34%
2021-07-14 0 1.490 1.490 1.520 1.490 1.510 11,700 17,653 1.5088 1.490 1.490 1.520 1.490 1.510 11,700 1.5088 -2.61%
2021-07-13 0 1.530 1.530 1.650 1.410 1.500 65,900 96,174 1.4594 1.530 1.530 1.650 1.410 1.500 65,900 1.4594 2.00%
2021-07-12 0 1.500 1.500 1.520 1.500 1.590 75,100 114,850 1.5293 1.500 1.500 1.520 1.500 1.590 75,100 1.5293 1.35%
2021-07-09 0 1.480 1.480 1.490 1.410 1.530 118,600 174,404 1.4705 1.480 1.480 1.490 1.410 1.530 118,600 1.4705 -1.99%
2021-07-08 0 1.510 1.510 1.530 1.500 1.610 129,700 197,134 1.5199 1.510 1.510 1.530 1.500 1.610 129,700 1.5199 -3.21%
2021-07-07 0 1.560 1.550 1.560 1.530 1.580 123,800 191,610 1.5477 1.560 1.550 1.560 1.530 1.580 123,800 1.5477 -3.11%
2021-07-06 0 1.610 1.610 1.670 1.600 1.630 43,500 70,330 1.6168 1.610 1.610 1.670 1.600 1.630 43,500 1.6168 -1.23%
2021-07-05 0 1.630 1.630 1.670 1.630 1.670 4,700 7,741 1.6470 1.630 1.630 1.670 1.630 1.670 4,700 1.6470 -2.98%
2021-07-02 0 1.680 1.650 1.680 1.650 1.690 27,800 46,621 1.6770 1.680 1.650 1.680 1.650 1.690 27,800 1.6770 0.60%
2021-06-30 0 1.670 1.640 1.680 1.620 1.670 11,200 18,376 1.6407 1.670 1.640 1.680 1.620 1.670 11,200 1.6407 0.60%
2021-06-29 0 1.660 1.650 1.690 1.620 1.750 137,700 230,821 1.6763 1.660 1.650 1.690 1.620 1.750 137,700 1.6763 3.11%
2021-06-28 0 1.610 1.610 1.640 1.610 1.640 12,000 19,438 1.6198 1.610 1.610 1.640 1.610 1.640 12,000 1.6198 -1.83%
2021-06-25 0 1.640 1.610 1.640 1.640 1.690 217,100 356,549 1.6423 1.640 1.610 1.640 1.640 1.690 217,100 1.6423 1.86%
2021-06-24 0 1.610 1.610 1.650 1.610 1.620 76,200 123,383 1.6192 1.610 1.610 1.650 1.610 1.620 76,200 1.6192 -0.62%
2021-06-23 0 1.620 1.610 1.620 1.620 1.660 96,400 156,668 1.6252 1.620 1.610 1.620 1.620 1.660 96,400 1.6252 -1.82%
2021-06-22 0 1.650 1.650 1.660 1.620 1.650 61,100 99,130 1.6224 1.650 1.650 1.660 1.620 1.650 61,100 1.6224 0.61%
2021-06-21 0 1.640 1.640 1.680 1.630 1.640 167,300 274,311 1.6396 1.640 1.640 1.680 1.630 1.640 167,300 1.6396 -1.20%
2021-06-18 0 1.660 1.630 1.660 1.630 1.680 44,400 73,406 1.6533 1.660 1.630 1.660 1.630 1.680 44,400 1.6533 0.00%
2021-06-17 0 1.660 1.660 1.680 1.630 1.680 58,300 95,296 1.6346 1.660 1.660 1.680 1.630 1.680 58,300 1.6346 -0.60%
2021-06-16 0 1.670 1.650 1.670 1.650 1.670 67,900 112,406 1.6555 1.670 1.650 1.670 1.650 1.670 67,900 1.6555 2.45%
2021-06-15 0 1.630 1.630 1.650 1.630 1.670 42,700 70,571 1.6527 1.630 1.630 1.650 1.630 1.670 42,700 1.6527 -2.40%
2021-06-11 0 1.670 1.670 1.690 1.650 1.680 20,600 34,307 1.6654 1.670 1.670 1.690 1.650 1.680 20,600 1.6654 -0.60%
2021-06-10 0 1.680 1.650 1.690 1.640 1.690 33,600 55,433 1.6498 1.680 1.650 1.690 1.640 1.690 33,600 1.6498 1.20%
2021-06-09 0 1.660 1.630 1.670 1.630 1.660 93,600 154,763 1.6535 1.660 1.630 1.670 1.630 1.660 93,600 1.6535 0.61%
2021-06-08 0 1.650 1.650 1.670 1.630 1.710 55,400 91,860 1.6581 1.650 1.650 1.670 1.630 1.710 55,400 1.6581 -3.51%
2021-06-07 0 1.710 1.690 1.710 1.630 1.710 476,700 797,209 1.6723 1.710 1.690 1.710 1.630 1.710 476,700 1.6723 0.00%
2021-06-04 0 1.710 1.670 1.720 1.680 1.720 70,100 118,415 1.6892 1.710 1.670 1.720 1.680 1.720 70,100 1.6892 1.18%
2021-06-03 0 1.690 1.680 1.720 1.680 1.720 65,900 111,926 1.6984 1.690 1.680 1.720 1.680 1.720 65,900 1.6984 -2.87%
2021-06-02 0 1.740 1.700 1.740 1.700 1.740 87,400 150,209 1.7186 1.740 1.700 1.740 1.700 1.740 87,400 1.7186 1.75%
2021-06-01 0 1.710 1.670 1.720 1.670 1.720 159,425 268,613 1.6849 1.710 1.670 1.720 1.670 1.720 159,425 1.6849 1.18%
2021-05-31 0 1.690 1.690 1.710 1.680 1.740 314,900 531,356 1.6874 1.690 1.690 1.710 1.680 1.740 314,900 1.6874 -0.59%
2021-05-28 0 1.700 1.690 1.700 1.690 1.770 194,400 331,071 1.7030 1.700 1.690 1.700 1.690 1.770 194,400 1.7030 -2.30%
2021-05-27 0 1.740 1.700 1.760 1.710 1.740 89,400 154,420 1.7273 1.740 1.700 1.760 1.710 1.740 89,400 1.7273 1.16%
2021-05-26 0 1.720 1.720 1.770 1.720 1.770 89,700 156,494 1.7446 1.720 1.720 1.770 1.720 1.770 89,700 1.7446 -2.27%
2021-05-25 0 1.760 1.700 1.770 1.690 1.770 109,000 186,829 1.7140 1.760 1.700 1.770 1.690 1.770 109,000 1.7140 3.53%
2021-05-24 0 1.700 1.700 1.750 1.700 1.720 143,800 245,509 1.7073 1.700 1.700 1.750 1.700 1.720 143,800 1.7073 -1.16%
2021-05-21 0 1.720 1.720 1.780 1.720 1.740 58,400 100,836 1.7266 1.720 1.720 1.780 1.720 1.740 58,400 1.7266 -1.15%
2021-05-20 0 1.740 1.740 1.770 1.730 1.750 131,800 229,504 1.7413 1.740 1.740 1.770 1.730 1.750 131,800 1.7413 -1.69%
2021-05-18 0 1.770 1.770 1.780 1.760 1.780 179,800 318,582 1.7719 1.770 1.770 1.780 1.760 1.780 179,800 1.7719 1.14%
2021-05-17 0 1.750 1.750 1.800 1.720 1.830 95,600 168,029 1.7576 1.750 1.750 1.800 1.720 1.830 95,600 1.7576 -1.69%
2021-05-14 0 1.780 1.780 1.800 1.740 1.840 113,600 199,361 1.7549 1.780 1.780 1.800 1.740 1.840 113,600 1.7549 1.71%
2021-05-13 0 1.750 1.750 1.800 1.750 1.840 110,600 196,544 1.7771 1.750 1.750 1.800 1.750 1.840 110,600 1.7771 -2.78%
2021-05-12 0 1.800 1.790 1.810 1.780 1.840 108,100 194,561 1.7998 1.800 1.790 1.810 1.780 1.840 108,100 1.7998 1.12%
2021-05-11 0 1.780 1.780 1.800 1.770 1.800 220,900 394,300 1.7850 1.780 1.780 1.800 1.770 1.800 220,900 1.7850 -1.66%
2021-05-10 0 1.810 1.810 1.830 1.800 1.850 111,200 201,575 1.8127 1.810 1.810 1.830 1.800 1.850 111,200 1.8127 -0.55%
2021-05-07 0 1.820 1.820 1.840 1.820 1.860 128,700 235,786 1.8321 1.820 1.820 1.840 1.820 1.860 128,700 1.8321 -0.55%
2021-05-06 0 1.830 1.830 1.860 1.820 1.870 106,600 196,091 1.8395 1.830 1.830 1.860 1.820 1.870 106,600 1.8395 -0.54%
2021-05-05 0 1.840 1.840 1.860 1.820 1.890 361,900 668,332 1.8467 1.840 1.840 1.860 1.820 1.890 361,900 1.8467 2.79%
2021-05-04 0 1.790 1.790 1.830 1.790 1.830 734,900 1,324,661 1.8025 1.790 1.790 1.830 1.790 1.830 734,900 1.8025 -2.19%
2021-05-03 0 1.830 1.800 1.830 1.800 1.850 160,300 290,149 1.8100 1.830 1.800 1.830 1.800 1.850 160,300 1.8100 -1.08%
2021-04-30 0 1.850 1.840 1.850 1.830 1.860 83,300 153,646 1.8445 1.850 1.840 1.850 1.830 1.860 83,300 1.8445 1.09%
2021-04-29 0 1.830 1.830 1.880 1.830 1.900 339,000 628,648 1.8544 1.830 1.830 1.880 1.830 1.900 339,000 1.8544 -2.14%
2021-04-28 0 1.870 1.870 1.920 1.870 1.950 116,300 219,419 1.8867 1.870 1.870 1.920 1.870 1.950 116,300 1.8867 -1.58%
2021-04-27 0 1.900 1.900 1.950 1.890 1.930 128,800 244,814 1.9007 1.900 1.900 1.950 1.890 1.930 128,800 1.9007 0.00%
2021-04-26 0 1.900 1.890 1.900 1.880 1.900 109,400 207,514 1.8968 1.900 1.890 1.900 1.880 1.900 109,400 1.8968 0.53%
2021-04-23 0 1.890 1.890 1.900 1.890 1.930 269,300 512,280 1.9023 1.890 1.890 1.900 1.890 1.930 269,300 1.9023 -2.07%
2021-04-22 0 1.930 1.930 1.950 1.920 1.950 29,400 56,609 1.9255 1.930 1.930 1.950 1.920 1.950 29,400 1.9255 1.05%
2021-04-21 0 1.910 1.910 1.940 1.910 1.960 65,400 126,487 1.9341 1.910 1.910 1.940 1.910 1.960 65,400 1.9341 -0.52%
2021-04-20 0 1.920 1.920 1.940 1.910 1.980 68,400 131,278 1.9193 1.920 1.920 1.940 1.910 1.980 68,400 1.9193 0.00%
2021-04-19 0 1.920 1.910 1.960 1.920 2.020 169,100 329,980 1.9514 1.920 1.910 1.960 1.920 2.020 169,100 1.9514 0.00%
2021-04-16 0 1.920 1.920 1.960 1.890 1.930 38,000 72,923 1.9190 1.920 1.920 1.960 1.890 1.930 38,000 1.9190 0.52%
2021-04-15 0 1.910 1.880 1.920 1.880 1.920 188,500 357,347 1.8957 1.910 1.880 1.920 1.880 1.920 188,500 1.8957 -0.52%
2021-04-14 0 1.920 1.920 1.970 1.880 1.920 151,800 287,246 1.8923 1.920 1.920 1.970 1.880 1.920 151,800 1.8923 1.05%
2021-04-13 0 1.900 1.900 1.950 1.900 1.930 39,300 75,071 1.9102 1.900 1.900 1.950 1.900 1.930 39,300 1.9102 -1.55%
2021-04-12 0 1.930 1.930 1.950 1.900 1.980 105,800 204,928 1.9369 1.930 1.930 1.950 1.900 1.980 105,800 1.9369 -1.03%
2021-04-09 0 1.950 1.930 1.950 1.910 1.990 108,900 210,619 1.9341 1.950 1.930 1.950 1.910 1.990 108,900 1.9341 -1.02%
2021-04-08 0 1.970 1.970 2.000 1.950 2.020 224,400 445,527 1.9854 1.970 1.970 2.000 1.950 2.020 224,400 1.9854 -1.99%
2021-04-07 0 2.010 2.000 2.030 1.960 2.130 473,700 961,931 2.0307 2.010 2.000 2.030 1.960 2.130 473,700 2.0307 4.69%
2021-04-01 0 1.920 1.890 1.920 1.900 1.930 71,100 136,300 1.9170 1.920 1.890 1.920 1.900 1.930 71,100 1.9170 1.05%
2021-03-31 0 1.900 1.870 1.900 1.800 1.920 121,000 225,441 1.8631 1.900 1.870 1.900 1.800 1.920 121,000 1.8631 -0.52%
2021-03-30 0 1.910 1.910 1.950 1.900 1.940 45,700 87,745 1.9200 1.910 1.910 1.950 1.900 1.940 45,700 1.9200 1.06%
2021-03-29 0 1.890 1.870 1.900 1.860 1.910 227,000 425,234 1.8733 1.890 1.870 1.900 1.860 1.910 227,000 1.8733 -2.07%
2021-03-26 0 1.930 1.900 1.930 1.890 1.950 299,500 580,377 1.9378 1.930 1.900 1.930 1.890 1.950 299,500 1.9378 2.12%
2021-03-25 0 1.890 1.890 1.950 1.840 1.990 205,300 386,340 1.8818 1.890 1.890 1.950 1.840 1.990 205,300 1.8818 0.53%
2021-03-24 0 1.880 1.870 1.880 1.860 1.940 504,200 951,279 1.8867 1.880 1.870 1.880 1.860 1.940 504,200 1.8867 -4.08%
2021-03-23 0 1.960 1.960 1.990 1.900 2.010 409,800 796,376 1.9433 1.960 1.960 1.990 1.900 2.010 409,800 1.9433 -2.00%
2021-03-22 0 2.000 1.980 2.000 1.960 2.010 115,000 228,560 1.9875 2.000 1.980 2.000 1.960 2.010 115,000 1.9875 -0.99%
2021-03-19 0 2.020 2.010 2.060 1.990 2.070 166,400 333,549 2.0045 2.020 2.010 2.060 1.990 2.070 166,400 2.0045 -2.42%
2021-03-18 0 2.070 2.070 2.080 2.020 2.080 189,900 387,010 2.0380 2.070 2.070 2.080 2.020 2.080 189,900 2.0380 2.99%
2021-03-17 0 2.010 2.010 2.080 2.000 2.110 94,000 193,053 2.0538 2.010 2.010 2.080 2.000 2.110 94,000 2.0538 -2.90%
2021-03-16 0 2.070 2.040 2.070 1.990 2.110 408,200 836,357 2.0489 2.070 2.040 2.070 1.990 2.110 408,200 2.0489 4.02%
2021-03-15 0 1.990 1.990 2.000 1.970 2.040 132,400 265,660 2.0065 1.990 1.990 2.000 1.970 2.040 132,400 2.0065 -1.49%
2021-03-12 0 2.020 1.980 2.020 1.990 2.060 623,200 1,259,471 2.0210 2.020 1.980 2.020 1.990 2.060 623,200 2.0210 0.00%
2021-03-11 0 2.020 2.010 2.020 1.990 2.060 518,200 1,044,011 2.0147 2.020 2.010 2.020 1.990 2.060 518,200 2.0147 2.54%
2021-03-10 0 1.970 1.970 2.000 1.960 2.080 527,700 1,060,835 2.0103 1.970 1.970 2.000 1.960 2.080 527,700 2.0103 0.51%
2021-03-09 0 1.960 1.960 2.000 1.950 2.080 416,600 832,945 1.9994 1.960 1.960 2.000 1.950 2.080 416,600 1.9994 0.00%
2021-03-08 0 1.960 1.940 1.960 1.950 2.140 1,132,300 2,254,898 1.9914 1.960 1.940 1.960 1.950 2.140 1,132,300 1.9914 -8.41%
2021-03-05 0 2.140 2.100 2.150 2.030 2.200 763,400 1,600,443 2.0965 2.140 2.100 2.150 2.030 2.200 763,400 2.0965 -0.93%
2021-03-04 0 2.160 2.110 2.200 2.100 2.220 599,100 1,292,791 2.1579 2.160 2.110 2.200 2.100 2.220 599,100 2.1579 -3.14%
2021-03-03 0 2.230 2.220 2.240 2.200 2.300 540,500 1,213,142 2.2445 2.230 2.220 2.240 2.200 2.300 540,500 2.2445 -0.45%
2021-03-02 0 2.240 2.240 2.250 2.200 2.300 529,300 1,193,714 2.2553 2.240 2.240 2.250 2.200 2.300 529,300 2.2553 1.82%
2021-03-01 0 2.200 2.180 2.200 2.150 2.240 448,900 982,077 2.1877 2.200 2.180 2.200 2.150 2.240 448,900 2.1877 -2.22%
2021-02-26 0 2.250 2.220 2.250 2.180 2.320 1,033,600 2,276,864 2.2028 2.250 2.220 2.250 2.180 2.320 1,033,600 2.2028 -3.02%
2021-02-25 0 2.320 2.300 2.320 2.280 2.340 233,500 537,430 2.3016 2.320 2.300 2.320 2.280 2.340 233,500 2.3016 0.87%
2021-02-24 0 2.300 2.260 2.300 2.220 2.440 1,470,300 3,399,825 2.3123 2.300 2.260 2.300 2.220 2.440 1,470,300 2.3123 -2.54%
2021-02-23 0 2.360 2.330 2.380 2.300 2.380 899,700 2,103,470 2.3380 2.360 2.330 2.380 2.300 2.380 899,700 2.3380 2.61%
2021-02-22 0 2.300 2.300 2.310 2.280 2.500 2,105,600 4,940,551 2.3464 2.300 2.300 2.310 2.280 2.500 2,105,600 2.3464 -3.36%
2021-02-19 0 2.380 2.360 2.380 2.360 2.440 927,800 2,220,116 2.3929 2.380 2.360 2.380 2.360 2.440 927,800 2.3929 -2.06%
2021-02-18 0 2.430 2.410 2.430 2.370 2.650 2,013,800 4,961,602 2.4638 2.430 2.410 2.430 2.370 2.650 2,013,800 2.4638 -7.25%
2021-02-17 0 2.620 2.620 2.630 2.550 2.680 2,744,800 7,190,499 2.6197 2.620 2.620 2.630 2.550 2.680 2,744,800 2.6197 2.75%
2021-02-16 0 2.550 2.550 2.560 2.400 2.650 5,361,200 13,712,702 2.5578 2.550 2.550 2.560 2.400 2.650 5,361,200 2.5578 4.94%
2021-02-11 0 2.430 2.430 2.450 2.300 2.460 1,104,500 2,653,233 2.4022 2.430 2.430 2.450 2.300 2.460 1,104,500 2.4022 2.10%
2021-02-10 0 2.380 2.370 2.380 2.340 2.500 1,903,800 4,546,758 2.3883 2.380 2.370 2.380 2.340 2.500 1,903,800 2.3883 -5.56%
2021-02-09 0 2.520 2.500 2.530 2.480 2.830 2,806,200 7,210,209 2.5694 2.520 2.500 2.530 2.480 2.830 2,806,200 2.5694 -8.36%
2021-02-08 0 2.750 2.740 2.750 2.600 2.960 5,309,803 14,763,385 2.7804 2.750 2.740 2.750 2.600 2.960 5,309,803 2.7804 5.77%
2021-02-05 0 2.600 2.580 2.600 2.150 2.620 6,523,100 15,758,054 2.4157 2.600 2.580 2.600 2.150 2.620 6,523,100 2.4157 22.07%
2021-02-04 0 2.130 2.100 2.130 2.070 2.190 1,019,900 2,166,882 2.1246 2.130 2.100 2.130 2.070 2.190 1,019,900 2.1246 0.95%
2021-02-03 0 2.110 2.110 2.160 2.050 2.350 2,266,000 4,985,812 2.2003 2.110 2.110 2.160 2.050 2.350 2,266,000 2.2003 1.44%
2021-02-02 0 2.080 2.080 2.100 2.050 2.130 563,300 1,182,882 2.0999 2.080 2.080 2.100 2.050 2.130 563,300 2.0999 -1.42%
2021-02-01 0 2.110 2.080 2.110 2.000 2.130 818,700 1,689,531 2.0637 2.110 2.080 2.110 2.000 2.130 818,700 2.0637 -0.47%
2021-01-29 0 2.120 2.090 2.150 2.100 2.230 601,200 1,303,451 2.1681 2.120 2.090 2.150 2.100 2.230 601,200 2.1681 -0.93%
2021-01-28 0 2.140 2.140 2.180 2.140 2.230 560,700 1,234,217 2.2012 2.140 2.140 2.180 2.140 2.230 560,700 2.2012 -4.04%
2021-01-27 0 2.230 2.230 2.290 2.200 2.290 369,300 821,356 2.2241 2.230 2.230 2.290 2.200 2.290 369,300 2.2241 -3.04%
2021-01-26 0 2.300 2.300 2.330 2.300 2.400 745,000 1,735,618 2.3297 2.300 2.300 2.330 2.300 2.400 745,000 2.3297 0.00%
2021-01-25 0 2.300 2.300 2.330 2.290 2.400 1,077,600 2,520,102 2.3386 2.300 2.300 2.330 2.290 2.400 1,077,600 2.3386 -3.36%
2021-01-22 0 2.380 2.380 2.390 2.340 2.720 2,204,700 5,480,433 2.4858 2.380 2.380 2.390 2.340 2.720 2,204,700 2.4858 -9.85%
2021-01-21 0 2.640 2.630 2.640 2.310 3.090 3,555,900 9,777,994 2.7498 2.640 2.630 2.640 2.310 3.090 3,555,900 2.7498 10.46%
2021-01-20 0 2.390 2.390 2.420 2.100 2.450 1,528,000 3,516,367 2.3013 2.390 2.390 2.420 2.100 2.450 1,528,000 2.3013 14.35%
2021-01-19 0 2.090 2.090 2.100 1.970 2.100 519,800 1,044,288 2.0090 2.090 2.090 2.100 1.970 2.100 519,800 2.0090 5.56%
2021-01-18 0 1.980 1.950 1.980 1.910 1.980 107,300 208,363 1.9419 1.980 1.950 1.980 1.910 1.980 107,300 1.9419 1.54%
2021-01-15 0 1.950 1.950 1.980 1.910 1.970 304,900 592,415 1.9430 1.950 1.950 1.980 1.910 1.970 304,900 1.9430 -2.01%
2021-01-14 0 1.990 1.960 1.990 1.940 2.000 148,300 294,472 1.9857 1.990 1.960 1.990 1.940 2.000 148,300 1.9857 1.02%
2021-01-13 0 1.970 1.970 2.000 1.930 2.020 51,800 103,341 1.9950 1.970 1.970 2.000 1.930 2.020 51,800 1.9950 2.60%
2021-01-12 0 1.920 1.920 2.000 1.920 2.000 166,800 325,003 1.9485 1.920 1.920 2.000 1.920 2.000 166,800 1.9485 -3.52%
2021-01-11 0 1.990 1.960 2.000 1.960 2.000 38,700 76,761 1.9835 1.990 1.960 2.000 1.960 2.000 38,700 1.9835 -2.93%
2021-01-08 0 2.050 2.030 2.060 2.000 2.100 498,900 1,011,602 2.0277 2.050 2.030 2.060 2.000 2.100 498,900 2.0277 2.50%
2021-01-07 0 2.000 2.000 2.090 1.960 2.000 133,600 266,625 1.9957 2.000 2.000 2.090 1.960 2.000 133,600 1.9957 1.01%
2021-01-06 0 1.980 1.950 1.980 1.950 2.020 121,300 239,150 1.9716 1.980 1.950 1.980 1.950 2.020 121,300 1.9716 -1.00%
2021-01-05 0 2.000 2.000 2.040 1.900 2.040 184,600 365,941 1.9823 2.000 2.000 2.040 1.900 2.040 184,600 1.9823 0.50%
2021-01-04 0 1.990 1.980 2.000 1.950 2.030 268,200 529,664 1.9749 1.990 1.980 2.000 1.950 2.030 268,200 1.9749 -1.97%
2020-12-31 0 2.030 2.000 2.030 2.000 2.030 13,000 26,058 2.0045 2.030 2.000 2.030 2.000 2.030 13,000 2.0045 1.50%
2020-12-30 0 2.000 2.000 2.030 2.000 2.030 230,400 465,332 2.0197 2.000 2.000 2.030 2.000 2.030 230,400 2.0197 -2.44%
2020-12-29 0 2.050 2.060 2.110 1.950 2.130 333,600 674,825 2.0229 2.050 2.060 2.110 1.950 2.130 333,600 2.0229 3.02%
2020-12-28 0 1.990 1.960 1.990 1.950 2.000 166,600 329,413 1.9773 1.990 1.960 1.990 1.950 2.000 166,600 1.9773 -1.97%
2020-12-24 0 2.030 2.010 2.030 2.000 2.040 274,500 554,322 2.0194 2.030 2.010 2.030 2.000 2.040 274,500 2.0194 0.00%
2020-12-23 0 2.030 2.030 2.050 2.000 2.190 102,200 210,030 2.0551 2.030 2.030 2.050 2.000 2.190 102,200 2.0551 0.50%
2020-12-22 0 2.020 2.020 2.060 2.020 2.050 352,700 712,973 2.0215 2.020 2.020 2.060 2.020 2.050 352,700 2.0215 -1.46%
2020-12-21 0 2.050 2.050 2.060 2.050 2.090 17,400 36,082 2.0737 2.050 2.050 2.060 2.050 2.090 17,400 2.0737 -1.91%
2020-12-18 0 2.090 2.080 2.090 2.060 2.100 61,000 127,081 2.0833 2.090 2.080 2.090 2.060 2.100 61,000 2.0833 -0.48%
2020-12-17 0 2.100 2.050 2.140 2.080 2.130 70,400 148,147 2.1044 2.100 2.050 2.140 2.080 2.130 70,400 2.1044 0.48%
2020-12-16 0 2.090 2.080 2.100 2.080 2.120 59,700 125,003 2.0939 2.090 2.080 2.100 2.080 2.120 59,700 2.0939 -1.42%
2020-12-15 0 2.120 2.100 2.140 2.080 2.160 1,106,400 2,314,624 2.0920 2.120 2.100 2.140 2.080 2.160 1,106,400 2.0920 -0.93%
2020-12-14 0 2.140 2.130 2.150 2.120 2.160 80,000 171,456 2.1432 2.140 2.130 2.150 2.120 2.160 80,000 2.1432 -1.38%
2020-12-11 0 2.170 2.100 2.170 2.120 2.180 65,500 141,485 2.1601 2.170 2.100 2.170 2.120 2.180 65,500 2.1601 -0.46%
2020-12-10 0 2.180 2.160 2.180 2.160 2.180 473,200 1,031,438 2.1797 2.180 2.160 2.180 2.160 2.180 473,200 2.1797 0.00%
2020-12-09 0 2.180 2.160 2.200 2.160 2.200 700,600 1,536,646 2.1933 2.180 2.160 2.200 2.160 2.200 700,600 2.1933 0.93%
2020-12-08 0 2.160 2.160 2.190 2.160 2.230 46,300 101,472 2.1916 2.160 2.160 2.190 2.160 2.230 46,300 2.1916 -0.46%
2020-12-07 0 2.170 2.170 2.190 2.160 2.190 50,300 110,014 2.1872 2.170 2.170 2.190 2.160 2.190 50,300 2.1872 -0.46%
2020-12-04 0 2.180 2.180 2.200 2.160 2.250 604,700 1,353,814 2.2388 2.180 2.180 2.200 2.160 2.250 604,700 2.2388 -0.91%
2020-12-03 0 2.200 2.170 2.210 2.150 2.200 51,700 112,381 2.1737 2.200 2.170 2.210 2.150 2.200 51,700 2.1737 1.85%
2020-12-02 0 2.160 2.160 2.220 2.160 2.220 169,600 370,052 2.1819 2.160 2.160 2.220 2.160 2.220 169,600 2.1819 -4.00%
2020-12-01 0 2.250 2.180 2.250 2.180 2.280 114,200 252,844 2.2140 2.250 2.180 2.250 2.180 2.280 114,200 2.2140 3.21%
2020-11-30 0 2.180 2.180 2.200 2.180 2.210 58,400 128,126 2.1939 2.180 2.180 2.200 2.180 2.210 58,400 2.1939 -2.68%
2020-11-27 0 2.240 2.200 2.260 2.180 2.260 88,500 195,709 2.2114 2.240 2.200 2.260 2.180 2.260 88,500 2.2114 1.82%
2020-11-26 0 2.200 2.200 2.230 2.190 2.230 56,600 125,493 2.2172 2.200 2.200 2.230 2.190 2.230 56,600 2.2172 -1.79%
2020-11-25 0 2.240 2.210 2.240 2.180 2.250 128,000 281,078 2.1959 2.240 2.210 2.240 2.180 2.250 128,000 2.1959 -0.88%
2020-11-24 0 2.260 2.240 2.260 2.180 2.260 1,035,400 2,303,225 2.2245 2.260 2.240 2.260 2.180 2.260 1,035,400 2.2245 3.20%
2020-11-23 0 2.190 2.180 2.250 2.180 2.240 353,800 778,906 2.2015 2.190 2.180 2.250 2.180 2.240 353,800 2.2015 -2.23%
2020-11-20 0 2.240 2.210 2.240 2.210 2.300 298,800 668,508 2.2373 2.240 2.210 2.240 2.210 2.300 298,800 2.2373 0.90%
2020-11-19 0 2.220 2.190 2.240 2.180 2.370 228,500 502,765 2.2003 2.220 2.190 2.240 2.180 2.370 228,500 2.2003 0.91%
2020-11-18 0 2.200 2.220 2.260 2.180 2.370 1,316,100 2,914,862 2.2148 2.200 2.220 2.260 2.180 2.370 1,316,100 2.2148 -0.90%
2020-11-17 0 2.220 2.190 2.240 2.180 2.290 204,800 452,639 2.2102 2.220 2.190 2.240 2.180 2.290 204,800 2.2102 -2.63%
2020-11-16 0 2.280 2.270 2.280 2.200 2.300 156,600 350,990 2.2413 2.280 2.270 2.280 2.200 2.300 156,600 2.2413 4.11%
2020-11-13 0 2.190 2.190 2.310 2.190 2.360 484,700 1,079,923 2.2280 2.190 2.190 2.310 2.190 2.360 484,700 2.2280 -5.19%
2020-11-12 0 2.310 2.310 2.360 2.300 2.370 111,400 261,213 2.3448 2.310 2.310 2.360 2.300 2.370 111,400 2.3448 1.32%
2020-11-11 0 2.280 2.280 2.390 2.210 2.570 684,500 1,576,990 2.3039 2.280 2.280 2.390 2.210 2.570 684,500 2.3039 -11.97%
2020-11-10 0 2.590 2.540 2.590 2.490 2.590 1,788,800 4,499,068 2.5151 2.590 2.540 2.590 2.490 2.590 1,788,800 2.5151 1.97%
2020-11-09 0 2.540 2.480 2.550 2.500 2.550 746,600 1,879,942 2.5180 2.540 2.480 2.550 2.500 2.550 746,600 2.5180 2.01%
2020-11-06 0 2.490 2.400 2.500 2.350 2.510 637,800 1,570,600 2.4625 2.490 2.400 2.500 2.350 2.510 637,800 2.4625 2.47%
2020-11-05 0 2.430 2.420 2.430 2.420 2.550 317,800 784,840 2.4696 2.430 2.420 2.430 2.420 2.550 317,800 2.4696 0.41%
2020-11-04 0 2.420 2.420 2.650 2.420 2.550 76,600 187,900 2.4530 2.420 2.420 2.650 2.420 2.550 76,600 2.4530 -3.97%
2020-11-03 0 2.520 2.440 2.550 2.430 2.520 201,300 503,697 2.5022 2.520 2.440 2.550 2.430 2.520 201,300 2.5022 0.00%
2020-11-02 0 2.520 2.500 2.550 2.420 2.550 132,500 333,636 2.5180 2.520 2.500 2.550 2.420 2.550 132,500 2.5180 1.61%
2020-10-30 0 2.480 2.480 2.530 2.470 2.530 21,500 54,325 2.5267 2.480 2.480 2.530 2.470 2.530 21,500 2.5267 -1.98%
2020-10-29 0 2.530 2.450 2.610 2.460 2.630 1,812,700 4,666,266 2.5742 2.530 2.450 2.610 2.460 2.630 1,812,700 2.5742 -1.94%
2020-10-28 0 2.580 2.460 2.580 2.470 2.580 558,700 1,426,161 2.5526 2.580 2.460 2.580 2.470 2.580 558,700 2.5526 -0.77%
2020-10-27 0 2.600 2.480 2.600 2.410 2.700 702,700 1,860,459 2.6476 2.600 2.480 2.600 2.410 2.700 702,700 2.6476 0.00%
2020-10-23 0 2.600 2.600 2.640 2.590 2.700 589,400 1,574,511 2.6714 2.600 2.600 2.640 2.590 2.700 589,400 2.6714 -3.35%
2020-10-22 0 2.690 2.560 2.700 2.540 2.720 48,300 125,477 2.5979 2.690 2.560 2.700 2.540 2.720 48,300 2.5979 -1.10%
2020-10-21 0 2.720 2.620 2.720 2.470 2.720 447,600 1,184,993 2.6474 2.720 2.620 2.720 2.470 2.720 447,600 2.6474 3.82%
2020-10-20 0 2.620 2.630 2.680 2.450 2.640 558,100 1,462,438 2.6204 2.620 2.630 2.680 2.450 2.640 558,100 2.6204 3.56%
2020-10-19 0 2.530 2.530 2.690 2.490 2.750 255,900 676,342 2.6430 2.530 2.530 2.690 2.490 2.750 255,900 2.6430 -1.94%
2020-10-16 0 2.580 2.580 2.700 2.510 2.700 347,000 930,988 2.6830 2.580 2.580 2.700 2.510 2.700 347,000 2.6830 -1.90%
2020-10-15 0 2.630 2.580 2.640 2.570 2.630 35,100 90,919 2.5903 2.630 2.580 2.640 2.570 2.630 35,100 2.5903 -0.38%
2020-10-14 0 2.640 2.630 2.640 2.600 2.680 22,000 58,347 2.6521 2.640 2.630 2.640 2.600 2.680 22,000 2.6521 -4.00%
2020-10-12 0 2.750 2.710 2.760 2.700 2.790 387,200 1,049,000 2.7092 2.750 2.710 2.760 2.700 2.790 387,200 2.7092 0.00%
2020-10-09 0 2.750 2.670 2.750 2.610 2.820 228,400 624,489 2.7342 2.750 2.670 2.750 2.610 2.820 228,400 2.7342 0.36%
2020-10-08 0 2.740 2.700 2.740 2.680 2.810 44,100 119,501 2.7098 2.740 2.700 2.740 2.680 2.810 44,100 2.7098 1.11%
2020-10-07 0 2.710 2.710 2.760 2.650 2.750 53,500 144,089 2.6933 2.710 2.710 2.760 2.650 2.750 53,500 2.6933 -1.45%
2020-10-06 0 2.750 2.740 2.760 2.740 2.800 1,023,200 2,840,087 2.7757 2.750 2.740 2.760 2.740 2.800 1,023,200 2.7757 0.73%
2020-10-05 0 2.730 2.700 2.730 2.600 2.750 24,600 67,259 2.7341 2.730 2.700 2.730 2.600 2.750 24,600 2.7341 3.02%
2020-09-30 0 2.650 2.570 2.650 2.530 2.650 406,500 1,061,707 2.6118 2.650 2.570 2.650 2.530 2.650 406,500 2.6118 2.32%
2020-09-29 0 2.590 2.590 2.700 - - 0 0 - 2.590 2.590 2.700 - - 0 - 0.78%
2020-09-28 0 2.570 2.460 2.750 2.520 2.730 28,600 75,452 2.6382 2.570 2.460 2.750 2.520 2.730 28,600 2.6382 -1.15%
2020-09-25 0 2.600 2.500 2.700 2.500 2.680 91,300 230,250 2.5219 2.600 2.500 2.700 2.500 2.680 91,300 2.5219 2.36%
2020-09-24 0 2.540 2.540 2.690 2.510 2.710 355,000 902,040 2.5410 2.540 2.540 2.690 2.510 2.710 355,000 2.5410 -7.64%
2020-09-23 0 2.750 2.750 2.890 - - 0 0 - 2.750 2.750 2.890 - - 0 - 0.00%
2020-09-22 0 2.750 2.700 2.800 2.700 2.800 71,900 196,841 2.7377 2.750 2.700 2.800 2.700 2.800 71,900 2.7377 -1.79%
2020-09-21 0 2.800 2.800 2.850 2.800 2.900 5,600 15,824 2.8257 2.800 2.800 2.850 2.800 2.900 5,600 2.8257 -2.44%
2020-09-18 0 2.870 2.810 2.890 2.760 2.890 203,100 579,204 2.8518 2.870 2.810 2.890 2.760 2.890 203,100 2.8518 2.14%
2020-09-17 0 2.810 2.810 2.930 2.800 2.940 374,000 1,092,059 2.9199 2.810 2.810 2.930 2.800 2.940 374,000 2.9199 -1.40%
2020-09-16 0 2.850 2.850 3.000 2.850 2.860 6,000 17,142 2.8570 2.850 2.850 3.000 2.850 2.860 6,000 2.8570 -1.04%
2020-09-15 0 2.880 2.880 2.930 2.810 2.880 25,500 72,811 2.8553 2.880 2.880 2.930 2.810 2.880 25,500 2.8553 -1.71%
2020-09-14 0 2.930 2.850 2.940 2.830 2.930 23,600 67,105 2.8434 2.930 2.850 2.940 2.830 2.930 23,600 2.8434 -0.34%
2020-09-11 0 2.940 2.830 2.940 2.880 2.950 379,900 1,117,902 2.9426 2.940 2.830 2.940 2.880 2.950 379,900 2.9426 -1.01%
2020-09-10 0 2.970 2.860 2.970 2.880 2.990 419,100 1,232,003 2.9396 2.970 2.860 2.970 2.880 2.990 419,100 2.9396 0.68%
2020-09-09 0 2.950 2.950 2.980 2.930 2.950 499,200 1,472,580 2.9499 2.950 2.950 2.980 2.930 2.950 499,200 2.9499 0.68%
2020-09-08 0 2.930 2.930 2.940 2.800 2.950 486,200 1,425,262 2.9314 2.930 2.930 2.940 2.800 2.950 486,200 2.9314 1.74%
2020-09-07 0 2.880 2.860 2.900 2.880 2.910 191,200 553,939 2.8972 2.880 2.860 2.900 2.880 2.910 191,200 2.8972 -3.36%
2020-09-04 0 2.980 2.980 3.000 2.910 3.020 159,600 471,813 2.9562 2.980 2.980 3.000 2.910 3.020 159,600 2.9562 -0.67%
2020-09-03 0 3.000 3.000 3.030 2.980 3.100 115,400 347,532 3.0115 3.000 3.000 3.030 2.980 3.100 115,400 3.0115 -2.91%
2020-09-02 0 3.090 3.090 3.130 3.050 3.560 364,700 1,165,371 3.1954 3.090 3.090 3.130 3.050 3.560 364,700 3.1954 2.32%
2020-09-01 0 3.020 2.960 3.020 2.930 3.020 33,500 99,733 2.9771 3.020 2.960 3.020 2.930 3.020 33,500 2.9771 3.07%
2020-08-31 0 2.930 2.930 3.000 2.920 3.090 124,100 369,483 2.9773 2.930 2.930 3.000 2.920 3.090 124,100 2.9773 -3.62%
2020-08-28 0 3.040 3.000 3.050 3.000 3.050 241,100 728,187 3.0203 3.040 3.000 3.050 3.000 3.050 241,100 3.0203 -0.65%
2020-08-27 0 3.060 3.020 3.060 2.980 3.070 515,000 1,544,221 2.9985 3.060 3.020 3.060 2.980 3.070 515,000 2.9985 -2.24%
2020-08-26 0 3.130 3.000 3.150 3.080 3.160 27,600 86,063 3.1182 3.130 3.000 3.150 3.080 3.160 27,600 3.1182 -0.95%
2020-08-25 0 3.160 3.080 3.170 2.980 3.170 335,500 1,009,433 3.0087 3.160 3.080 3.170 2.980 3.170 335,500 3.0087 0.32%
2020-08-24 0 3.150 3.150 3.180 3.150 3.150 12,100 38,117 3.1502 3.150 3.150 3.180 3.150 3.150 12,100 3.1502 0.32%
2020-08-21 0 3.140 3.140 3.220 3.140 3.220 91,600 290,265 3.1688 3.140 3.140 3.220 3.140 3.220 91,600 3.1688 -0.63%
2020-08-20 0 3.160 3.160 3.200 3.150 3.220 160,700 514,707 3.2029 3.160 3.160 3.200 3.150 3.220 160,700 3.2029 0.32%
2020-08-19 0 3.150 3.150 3.200 3.110 3.220 13,000 41,575 3.1981 3.150 3.150 3.200 3.110 3.220 13,000 3.1981 -0.94%
2020-08-18 0 3.180 3.170 3.180 3.170 3.250 70,000 224,553 3.2079 3.180 3.170 3.180 3.170 3.250 70,000 3.2079 0.00%
2020-08-17 0 3.180 3.200 3.230 3.160 3.260 50,100 160,388 3.2014 3.180 3.200 3.230 3.160 3.260 50,100 3.2014 0.63%
2020-08-14 0 3.160 3.170 3.200 3.160 3.200 6,100 19,300 3.1639 3.160 3.170 3.200 3.160 3.200 6,100 3.1639 -0.63%
2020-08-13 0 3.180 3.130 3.180 3.150 3.210 26,600 84,713 3.1847 3.180 3.130 3.180 3.150 3.210 26,600 3.1847 2.58%
2020-08-12 0 3.100 3.100 3.190 3.100 3.210 155,900 495,124 3.1759 3.100 3.100 3.190 3.100 3.210 155,900 3.1759 -3.13%
2020-08-11 0 3.200 3.200 3.320 3.200 3.270 94,100 302,582 3.2155 3.200 3.200 3.320 3.200 3.270 94,100 3.2155 -0.62%
2020-08-10 0 3.220 3.220 3.300 3.170 3.280 77,700 248,345 3.1962 3.220 3.220 3.300 3.170 3.280 77,700 3.1962 -0.62%
2020-08-07 0 3.240 3.240 3.260 3.200 3.300 210,700 684,868 3.2504 3.240 3.240 3.260 3.200 3.300 210,700 3.2504 -3.86%
2020-08-06 0 3.370 3.330 3.390 3.200 3.440 250,000 840,329 3.3613 3.370 3.330 3.390 3.200 3.440 250,000 3.3613 4.01%
2020-08-05 0 3.240 3.210 3.280 3.160 3.260 194,700 625,791 3.2141 3.240 3.210 3.280 3.160 3.260 194,700 3.2141 0.00%
2020-08-04 0 3.240 3.220 3.240 3.210 3.310 68,300 221,739 3.2465 3.240 3.220 3.240 3.210 3.310 68,300 3.2465 -2.70%
2020-08-03 0 3.330 3.290 3.350 3.270 3.450 97,800 324,475 3.3177 3.330 3.290 3.350 3.270 3.450 97,800 3.3177 -0.30%
2020-07-31 0 3.340 3.340 3.390 3.250 3.450 389,800 1,308,340 3.3564 3.340 3.340 3.390 3.250 3.450 389,800 3.3564 4.05%
2020-07-30 0 3.210 3.220 3.250 3.170 3.270 135,300 434,348 3.2103 3.210 3.220 3.250 3.170 3.270 135,300 3.2103 -1.83%
2020-07-29 0 3.270 3.250 3.290 3.220 3.300 117,300 381,997 3.2566 3.270 3.250 3.290 3.220 3.300 117,300 3.2566 1.55%
2020-07-28 0 3.220 3.200 3.220 3.150 3.300 112,300 359,999 3.2057 3.220 3.200 3.220 3.150 3.300 112,300 3.2057 0.62%
2020-07-27 0 3.200 3.200 3.210 3.120 3.400 449,300 1,442,921 3.2115 3.200 3.200 3.210 3.120 3.400 449,300 3.2115 -7.51%
2020-07-24 0 3.460 3.460 3.470 3.400 3.780 976,500 3,485,266 3.5691 3.460 3.460 3.470 3.400 3.780 976,500 3.5691 -3.35%
2020-07-23 0 3.580 3.580 3.600 3.350 3.780 697,000 2,498,319 3.5844 3.580 3.580 3.600 3.350 3.780 697,000 3.5844 3.77%
2020-07-22 0 3.450 3.440 3.450 3.130 4.090 2,139,000 7,837,011 3.6639 3.450 3.440 3.450 3.130 4.090 2,139,000 3.6639 10.93%
2020-07-21 0 3.110 3.100 3.120 3.060 3.120 33,400 103,445 3.0972 3.110 3.100 3.120 3.060 3.120 33,400 3.0972 1.30%
2020-07-20 0 3.070 3.070 3.150 3.030 3.150 76,500 236,174 3.0872 3.070 3.070 3.150 3.030 3.150 76,500 3.0872 -0.97%
2020-07-17 0 3.100 3.100 3.110 3.030 3.110 121,100 372,302 3.0743 3.100 3.100 3.110 3.030 3.110 121,100 3.0743 1.97%
2020-07-16 0 3.040 3.020 3.040 3.040 3.160 118,400 366,403 3.0946 3.040 3.020 3.040 3.040 3.160 118,400 3.0946 -3.49%
2020-07-15 0 3.150 3.130 3.150 3.100 3.220 134,300 423,656 3.1545 3.150 3.130 3.150 3.100 3.220 134,300 3.1545 0.00%
2020-07-14 0 3.150 3.150 3.220 3.140 3.260 66,400 214,417 3.2292 3.150 3.150 3.220 3.140 3.260 66,400 3.2292 -3.08%
2020-07-13 0 3.250 3.240 3.290 3.210 3.380 108,800 358,898 3.2987 3.250 3.240 3.290 3.210 3.380 108,800 3.2987 -2.99%
2020-07-10 0 3.350 3.320 3.370 3.250 3.600 437,900 1,528,440 3.4904 3.350 3.320 3.370 3.250 3.600 437,900 3.4904 -4.29%
2020-07-09 0 3.500 3.500 3.510 2.900 3.520 844,200 2,897,648 3.4324 3.500 3.500 3.510 2.900 3.520 844,200 3.4324 11.11%
2020-07-08 0 3.150 3.120 3.150 3.100 3.180 58,700 183,061 3.1186 3.150 3.120 3.150 3.100 3.180 58,700 3.1186 -0.32%
2020-07-07 0 3.160 3.150 3.160 3.140 3.230 104,500 331,935 3.1764 3.160 3.150 3.160 3.140 3.230 104,500 3.1764 -1.25%
2020-07-06 0 3.200 3.190 3.200 3.110 3.250 155,000 496,306 3.2020 3.200 3.190 3.200 3.110 3.250 155,000 3.2020 2.24%
2020-07-03 0 3.130 3.130 3.150 3.090 3.130 144,900 449,120 3.0995 3.130 3.130 3.150 3.090 3.130 144,900 3.0995 0.97%
2020-07-02 0 3.100 3.030 3.100 3.100 3.190 42,900 134,235 3.1290 3.100 3.030 3.100 3.100 3.190 42,900 3.1290 -0.96%
2020-06-30 0 3.130 3.120 3.170 3.060 3.170 74,900 233,476 3.1172 3.130 3.120 3.170 3.060 3.170 74,900 3.1172 2.29%
2020-06-29 0 3.060 3.060 3.080 3.000 3.160 156,500 486,669 3.1097 3.060 3.060 3.080 3.000 3.160 156,500 3.1097 -3.77%
2020-06-26 0 3.180 3.180 3.240 3.170 3.250 37,700 120,088 3.1854 3.180 3.180 3.240 3.170 3.250 37,700 3.1854 -2.45%
2020-06-24 0 3.260 3.260 3.270 3.200 3.310 76,400 248,130 3.2478 3.260 3.260 3.270 3.200 3.310 76,400 3.2478 0.93%
2020-06-23 0 3.230 3.230 3.240 3.200 3.250 42,300 136,040 3.2161 3.230 3.230 3.240 3.200 3.250 42,300 3.2161 -1.22%
2020-06-22 0 3.270 3.250 3.270 3.190 3.270 64,200 206,969 3.2238 3.270 3.250 3.270 3.190 3.270 64,200 3.2238 0.31%
2020-06-19 0 3.260 3.260 3.310 3.240 3.340 106,600 348,405 3.2683 3.260 3.260 3.310 3.240 3.340 106,600 3.2683 -2.40%
2020-06-18 0 3.340 3.340 3.380 3.290 3.400 160,600 539,042 3.3564 3.340 3.340 3.380 3.290 3.400 160,600 3.3564 2.77%
2020-06-17 0 3.250 3.190 3.250 3.180 3.260 47,200 151,908 3.2184 3.250 3.190 3.250 3.180 3.260 47,200 3.2184 -1.52%
2020-06-16 0 3.300 3.270 3.300 3.230 3.360 80,100 262,969 3.2830 3.300 3.270 3.300 3.230 3.360 80,100 3.2830 2.48%
2020-06-15 0 3.220 3.220 3.260 3.200 3.380 201,200 659,437 3.2775 3.220 3.220 3.260 3.200 3.380 201,200 3.2775 0.00%
2020-06-12 0 3.220 3.210 3.220 3.140 3.370 323,600 1,041,488 3.2184 3.220 3.210 3.220 3.140 3.370 323,600 3.2184 1.26%
2020-06-11 0 3.180 3.180 3.200 3.180 3.270 153,400 493,307 3.2158 3.180 3.180 3.200 3.180 3.270 153,400 3.2158 -4.79%
2020-06-10 0 3.340 3.300 3.340 3.100 3.400 312,100 1,025,741 3.2866 3.340 3.300 3.340 3.100 3.400 312,100 3.2866 6.03%
2020-06-09 0 3.150 3.150 3.190 3.080 3.190 272,500 855,099 3.1380 3.150 3.150 3.190 3.080 3.190 272,500 3.1380 2.27%
2020-06-08 0 3.080 3.070 3.080 2.900 3.210 1,222,400 3,738,072 3.0580 3.080 3.070 3.080 2.900 3.210 1,222,400 3.0580 -8.88%
2020-06-05 0 3.380 3.350 3.400 3.150 3.390 41,200 137,713 3.3425 3.380 3.350 3.400 3.150 3.390 41,200 3.3425 0.30%
2020-06-04 0 3.370 3.330 3.390 3.310 3.400 90,300 303,172 3.3574 3.370 3.330 3.390 3.310 3.400 90,300 3.3574 0.60%
2020-06-03 0 3.350 3.310 3.400 3.160 3.350 239,600 784,985 3.2762 3.350 3.310 3.400 3.160 3.350 239,600 3.2762 0.30%
2020-06-02 0 3.340 3.300 3.350 3.300 3.400 190,600 635,144 3.3323 3.340 3.300 3.350 3.300 3.400 190,600 3.3323 -1.76%
2020-06-01 0 3.400 3.390 3.400 3.380 3.550 592,400 2,041,856 3.4468 3.400 3.390 3.400 3.380 3.550 592,400 3.4468 -1.45%
2020-05-29 0 3.450 3.400 3.450 3.420 3.570 26,200 90,610 3.4584 3.450 3.400 3.450 3.420 3.570 26,200 3.4584 0.88%
2020-05-28 0 3.420 3.410 3.490 3.390 3.550 156,900 543,347 3.4630 3.420 3.410 3.490 3.390 3.550 156,900 3.4630 -1.44%
2020-05-27 0 3.470 3.480 3.490 3.420 3.600 129,000 450,560 3.4927 3.470 3.480 3.490 3.420 3.600 129,000 3.4927 -3.34%
2020-05-26 0 3.590 3.590 3.650 3.550 3.680 158,600 571,996 3.6065 3.590 3.590 3.650 3.550 3.680 158,600 3.6065 -2.18%
2020-05-25 0 3.670 3.640 3.700 3.510 3.720 235,300 843,902 3.5865 3.670 3.640 3.700 3.510 3.720 235,300 3.5865 -0.81%
2020-05-22 0 3.700 3.700 3.730 3.700 4.050 529,100 2,046,651 3.8682 3.700 3.700 3.730 3.700 4.050 529,100 3.8682 -5.85%
2020-05-21 0 3.930 3.910 3.940 3.700 4.500 1,250,400 5,105,749 4.0833 3.930 3.910 3.940 3.700 4.500 1,250,400 4.0833 6.22%
2020-05-20 0 3.700 3.520 3.700 3.650 3.700 25,300 92,931 3.6732 3.700 3.520 3.700 3.650 3.700 25,300 3.6732 1.37%
2020-05-19 0 3.650 3.630 3.660 3.630 3.680 149,100 542,810 3.6406 3.650 3.630 3.660 3.630 3.680 149,100 3.6406 2.24%
2020-05-18 0 3.570 3.520 3.570 3.410 3.660 29,400 105,314 3.5821 3.570 3.520 3.570 3.410 3.660 29,400 3.5821 0.56%
2020-05-15 0 3.550 3.500 3.550 3.400 3.620 39,700 137,654 3.4674 3.550 3.500 3.550 3.400 3.620 39,700 3.4674 2.01%
2020-05-14 0 3.480 3.480 3.500 3.420 3.580 149,600 524,350 3.5050 3.480 3.480 3.500 3.420 3.580 149,600 3.5050 -4.13%
2020-05-13 0 3.630 3.620 3.710 3.600 3.920 127,000 469,497 3.6968 3.630 3.620 3.710 3.600 3.920 127,000 3.6968 -2.94%
2020-05-12 0 3.740 3.660 3.740 3.610 3.740 151,000 549,837 3.6413 3.740 3.660 3.740 3.610 3.740 151,000 3.6413 -0.80%
2020-05-11 0 3.770 3.710 3.770 3.690 3.790 133,600 499,986 3.7424 3.770 3.710 3.770 3.690 3.790 133,600 3.7424 0.00%
2020-05-08 0 3.770 3.750 3.780 3.720 3.850 120,800 458,603 3.7964 3.770 3.750 3.780 3.720 3.850 120,800 3.7964 -1.57%
2020-05-07 0 3.830 3.760 3.820 3.730 3.890 70,500 266,747 3.7836 3.830 3.760 3.820 3.730 3.890 70,500 3.7836 -2.30%
2020-05-06 0 3.920 3.860 3.920 3.890 3.940 186,400 727,393 3.9023 3.920 3.860 3.920 3.890 3.940 186,400 3.9023 1.55%
2020-05-05 0 3.860 3.850 3.860 3.710 3.910 81,700 316,321 3.8717 3.860 3.850 3.860 3.710 3.910 81,700 3.8717 3.76%
2020-05-04 0 3.720 3.720 3.790 3.720 3.940 161,600 621,134 3.8437 3.720 3.720 3.790 3.720 3.940 161,600 3.8437 -3.38%
2020-04-29 0 3.850 3.840 3.850 3.820 3.950 224,900 877,816 3.9031 3.850 3.840 3.850 3.820 3.950 224,900 3.9031 -2.04%
2020-04-28 0 3.930 3.880 3.930 3.820 4.100 135,000 530,205 3.9274 3.930 3.880 3.930 3.820 4.100 135,000 3.9274 -0.51%
2020-04-27 0 3.950 3.940 3.950 3.770 4.120 180,900 707,284 3.9098 3.950 3.940 3.950 3.770 4.120 180,900 3.9098 1.54%
2020-04-24 0 3.890 3.870 3.920 3.800 4.050 509,700 2,014,008 3.9514 3.890 3.870 3.920 3.800 4.050 509,700 3.9514 2.91%
2020-04-23 0 3.780 3.720 3.780 3.600 3.900 240,600 904,818 3.7607 3.780 3.720 3.780 3.600 3.900 240,600 3.7607 2.44%
2020-04-22 0 3.690 3.690 3.700 3.360 3.690 320,300 1,127,643 3.5206 3.690 3.690 3.700 3.360 3.690 320,300 3.5206 0.27%
2020-04-21 0 3.680 3.670 3.720 3.620 4.130 295,100 1,106,887 3.7509 3.680 3.670 3.720 3.620 4.130 295,100 3.7509 -7.07%
2020-04-20 0 3.960 3.960 4.000 3.910 4.380 226,000 908,132 4.0183 3.960 3.960 4.000 3.910 4.380 226,000 4.0183 -4.81%
2020-04-17 0 4.160 4.150 4.190 4.140 4.450 502,000 2,147,652 4.2782 4.160 4.150 4.190 4.140 4.450 502,000 4.2782 -1.65%
2020-04-16 0 4.230 4.230 4.270 4.000 4.800 1,208,500 5,189,035 4.2938 4.230 4.230 4.270 4.000 4.800 1,208,500 4.2938 -6.62%
2020-04-15 0 4.530 4.530 4.540 4.190 4.800 2,664,000 12,112,188 4.5466 4.530 4.530 4.540 4.190 4.800 2,664,000 4.5466 8.63%
2020-04-14 0 4.170 4.150 4.170 3.300 4.620 2,016,300 8,102,670 4.0186 4.170 4.150 4.170 3.300 4.620 2,016,300 4.0186 26.36%
2020-04-09 0 3.300 3.280 3.300 2.840 3.650 1,074,600 3,608,165 3.3577 3.300 3.280 3.300 2.840 3.650 1,074,600 3.3577 17.44%
2020-04-08 0 2.810 2.780 2.840 2.710 2.940 192,400 548,094 2.8487 2.810 2.780 2.840 2.710 2.940 192,400 2.8487 2.93%
2020-04-07 0 2.730 2.730 2.780 2.690 2.840 42,400 116,167 2.7398 2.730 2.730 2.780 2.690 2.840 42,400 2.7398 1.49%
2020-04-06 0 2.690 2.590 2.730 2.600 2.690 28,300 74,398 2.6289 2.690 2.590 2.730 2.600 2.690 28,300 2.6289 -3.24%
2020-04-03 0 2.780 2.780 2.850 2.730 2.960 83,800 235,039 2.8048 2.780 2.780 2.850 2.730 2.960 83,800 2.8048 1.46%
2020-04-02 0 2.740 2.720 2.740 2.600 2.780 34,800 93,811 2.6957 2.740 2.720 2.740 2.600 2.780 34,800 2.6957 4.58%
2020-04-01 0 2.620 2.620 2.650 2.600 2.660 69,700 182,827 2.6231 2.620 2.620 2.650 2.600 2.660 69,700 2.6231 0.77%
2020-03-31 0 2.600 2.600 2.650 2.400 2.830 284,300 765,573 2.6928 2.600 2.600 2.650 2.400 2.830 284,300 2.6928 -8.77%
2020-03-30 0 2.850 2.870 2.900 2.840 2.940 42,000 120,381 2.8662 2.850 2.870 2.900 2.840 2.940 42,000 2.8662 -3.06%
2020-03-27 0 2.940 2.840 2.940 2.800 3.000 90,400 260,944 2.8865 2.940 2.840 2.940 2.800 3.000 90,400 2.8865 -2.00%
2020-03-26 0 3.000 2.820 3.000 2.720 3.000 33,300 92,256 2.7705 3.000 2.820 3.000 2.720 3.000 33,300 2.7705 1.35%
2020-03-25 0 2.960 2.770 2.960 2.630 3.030 89,900 248,782 2.7673 2.960 2.770 2.960 2.630 3.030 89,900 2.7673 6.86%
2020-03-24 0 2.770 2.700 2.770 2.620 2.830 24,300 64,351 2.6482 2.770 2.700 2.770 2.620 2.830 24,300 2.6482 5.73%
2020-03-23 0 2.620 2.620 2.790 2.550 2.790 18,900 49,663 2.6277 2.620 2.620 2.790 2.550 2.790 18,900 2.6277 -6.43%
2020-03-20 0 2.800 2.660 2.850 2.510 3.000 104,600 285,691 2.7313 2.800 2.660 2.850 2.510 3.000 104,600 2.7313 1.82%
2020-03-19 0 2.750 2.600 2.800 2.460 2.750 85,500 222,108 2.5978 2.750 2.600 2.800 2.460 2.750 85,500 2.5978 -3.51%
2020-03-18 0 2.850 2.450 2.850 2.800 3.190 36,200 102,738 2.8381 2.850 2.450 2.850 2.800 3.190 36,200 2.8381 1.79%
2020-03-17 0 2.800 2.670 2.800 2.440 2.800 63,100 162,982 2.5829 2.800 2.670 2.800 2.440 2.800 63,100 2.5829 4.48%
2020-03-16 0 2.680 2.570 2.680 2.600 2.700 38,100 100,249 2.6312 2.680 2.570 2.680 2.600 2.700 38,100 2.6312 -3.60%
2020-03-13 0 2.780 2.760 2.780 2.400 2.780 45,300 121,601 2.6843 2.780 2.760 2.780 2.400 2.780 45,300 2.6843 -5.76%
2020-03-12 0 2.950 2.900 2.950 2.800 3.030 106,000 303,152 2.8599 2.950 2.900 2.950 2.800 3.030 106,000 2.8599 -3.28%
2020-03-11 0 3.050 2.950 3.050 3.050 3.070 21,900 67,005 3.0596 3.050 2.950 3.050 3.050 3.070 21,900 3.0596 -0.97%
2020-03-10 0 3.080 2.960 3.080 2.910 3.090 61,000 181,950 2.9828 3.080 2.960 3.080 2.910 3.090 61,000 2.9828 3.01%
2020-03-09 0 2.990 2.960 2.980 2.940 3.170 58,000 173,688 2.9946 2.990 2.960 2.980 2.940 3.170 58,000 2.9946 -6.56%
2020-03-06 0 3.200 3.080 3.200 3.200 3.300 50,300 163,482 3.2501 3.200 3.080 3.200 3.200 3.300 50,300 3.2501 0.31%
2020-03-05 0 3.190 3.190 3.270 3.100 3.290 56,600 178,482 3.1534 3.190 3.190 3.270 3.100 3.290 56,600 3.1534 -3.04%
2020-03-04 0 3.290 3.180 3.290 3.180 3.290 2,200 7,110 3.2318 3.290 3.180 3.290 3.180 3.290 2,200 3.2318 1.54%
2020-03-03 0 3.240 3.190 3.240 3.190 3.300 13,400 42,986 3.2079 3.240 3.190 3.240 3.190 3.300 13,400 3.2079 1.57%
2020-03-02 0 3.190 3.190 3.390 - - 0 0 - 3.190 3.190 3.390 - - 0 - 0.63%
2020-02-28 0 3.170 3.170 3.200 3.080 3.290 38,400 122,831 3.1987 3.170 3.170 3.200 3.080 3.290 38,400 3.1987 -6.21%
2020-02-27 0 3.380 3.230 3.380 3.210 3.380 9,800 31,937 3.2589 3.380 3.230 3.380 3.210 3.380 9,800 3.2589 -0.29%
2020-02-26 0 3.390 3.300 3.400 3.300 3.400 84,900 286,659 3.3764 3.390 3.300 3.400 3.300 3.400 84,900 3.3764 1.19%
2020-02-25 0 3.350 3.300 3.390 3.280 3.450 26,100 85,971 3.2939 3.350 3.300 3.390 3.280 3.450 26,100 3.2939 1.82%
2020-02-24 0 3.290 3.250 3.320 3.290 3.390 51,200 169,471 3.3100 3.290 3.250 3.320 3.290 3.390 51,200 3.3100 -2.08%
2020-02-21 0 3.360 3.330 3.360 3.300 3.470 40,900 136,199 3.3300 3.360 3.330 3.360 3.300 3.470 40,900 3.3300 -1.75%
2020-02-20 0 3.420 3.400 3.450 3.400 3.480 90,300 310,777 3.4416 3.420 3.400 3.450 3.400 3.480 90,300 3.4416 2.40%
2020-02-19 0 3.340 3.340 3.380 3.300 3.450 134,500 455,174 3.3842 3.340 3.340 3.380 3.300 3.450 134,500 3.3842 -1.47%
2020-02-18 0 3.390 3.310 3.430 3.390 3.600 90,300 309,598 3.4285 3.390 3.310 3.430 3.390 3.600 90,300 3.4285 -0.88%
2020-02-17 0 3.420 3.420 3.450 3.390 3.800 271,500 940,994 3.4659 3.420 3.420 3.450 3.390 3.800 271,500 3.4659 -2.84%
2020-02-14 0 3.520 3.500 3.520 3.100 3.680 537,000 1,839,537 3.4256 3.520 3.500 3.520 3.100 3.680 537,000 3.4256 10.00%
2020-02-13 0 3.200 3.150 3.200 3.190 3.220 77,800 248,646 3.1960 3.200 3.150 3.200 3.190 3.220 77,800 3.1960 -1.84%
2020-02-12 0 3.260 3.150 3.260 3.100 3.320 47,300 154,905 3.2749 3.260 3.150 3.260 3.100 3.320 47,300 3.2749 -0.61%
2020-02-11 0 3.280 3.230 3.280 3.160 3.310 40,700 132,038 3.2442 3.280 3.230 3.280 3.160 3.310 40,700 3.2442 -1.20%
2020-02-10 0 3.320 3.220 3.320 3.150 3.330 19,000 62,402 3.2843 3.320 3.220 3.320 3.150 3.330 19,000 3.2843 -0.30%
2020-02-07 0 3.330 3.330 3.350 3.170 3.450 160,400 529,130 3.2988 3.330 3.330 3.350 3.170 3.450 160,400 3.2988 5.05%
2020-02-06 0 3.170 3.050 3.170 2.950 3.200 43,500 135,546 3.1160 3.170 3.050 3.170 2.950 3.200 43,500 3.1160 -0.31%
2020-02-05 0 3.180 3.160 3.260 3.160 3.270 31,600 100,098 3.1677 3.180 3.160 3.260 3.160 3.270 31,600 3.1677 -3.05%
2020-02-04 0 3.280 3.200 3.270 3.100 3.280 44,000 139,260 3.1650 3.280 3.200 3.270 3.100 3.280 44,000 3.1650 5.81%
2020-02-03 0 3.100 3.000 3.100 3.000 3.260 22,200 69,855 3.1466 3.100 3.000 3.100 3.000 3.260 22,200 3.1466 0.00%
2020-01-31 0 3.100 3.000 3.100 2.860 3.340 60,000 183,025 3.0504 3.100 3.000 3.100 2.860 3.340 60,000 3.0504 1.64%
2020-01-30 0 3.050 3.000 3.050 3.000 3.090 21,500 64,797 3.0138 3.050 3.000 3.050 3.000 3.090 21,500 3.0138 -7.29%
2020-01-29 0 3.290 3.260 3.290 3.260 3.350 71,900 234,614 3.2631 3.290 3.260 3.290 3.260 3.350 71,900 3.2631 -1.79%
2020-01-24 0 3.350 3.350 3.480 3.290 3.350 28,300 93,649 3.3092 3.350 3.350 3.480 3.290 3.350 28,300 3.3092 1.82%
2020-01-23 0 3.290 3.260 3.300 3.110 3.420 88,600 285,132 3.2182 3.290 3.260 3.300 3.110 3.420 88,600 3.2182 -3.80%
2020-01-22 0 3.420 3.400 3.470 3.400 3.480 32,000 109,365 3.4177 3.420 3.400 3.470 3.400 3.480 32,000 3.4177 0.59%
2020-01-21 0 3.400 3.400 3.500 3.390 3.500 95,000 326,464 3.4365 3.400 3.400 3.500 3.390 3.500 95,000 3.4365 -1.16%
2020-01-20 0 3.440 3.400 3.450 3.440 3.700 249,300 893,343 3.5834 3.440 3.400 3.450 3.440 3.700 249,300 3.5834 -1.71%
2020-01-17 0 3.500 3.480 3.500 3.470 3.500 21,100 73,835 3.4993 3.500 3.480 3.500 3.470 3.500 21,100 3.4993 -0.85%
2020-01-16 0 3.530 3.500 3.530 3.400 3.550 53,900 187,070 3.4707 3.530 3.500 3.530 3.400 3.550 53,900 3.4707 1.73%
2020-01-15 0 3.470 3.400 3.480 3.350 3.510 81,300 282,600 3.4760 3.470 3.400 3.480 3.350 3.510 81,300 3.4760 0.00%
2020-01-14 0 3.470 3.420 3.470 3.320 3.490 102,100 343,672 3.3660 3.470 3.420 3.470 3.320 3.490 102,100 3.3660 1.17%
2020-01-13 0 3.430 3.410 3.450 3.320 3.450 22,000 73,306 3.3321 3.430 3.410 3.450 3.320 3.450 22,000 3.3321 -2.28%
2020-01-10 0 3.510 3.500 3.520 3.390 3.520 75,300 262,291 3.4833 3.510 3.500 3.520 3.390 3.520 75,300 3.4833 0.29%
2020-01-09 0 3.500 3.450 3.500 3.380 3.680 207,600 722,401 3.4798 3.500 3.450 3.500 3.380 3.680 207,600 3.4798 3.86%
2020-01-08 0 3.370 3.370 3.410 3.330 3.420 6,600 22,139 3.3544 3.370 3.370 3.410 3.330 3.420 6,600 3.3544 -1.46%
2020-01-07 0 3.420 3.420 3.440 3.330 3.540 97,500 338,140 3.4681 3.420 3.420 3.440 3.330 3.540 97,500 3.4681 1.48%
2020-01-06 0 3.370 3.330 3.390 3.320 3.400 142,600 477,964 3.3518 3.370 3.330 3.390 3.320 3.400 142,600 3.3518 -2.60%
2020-01-03 0 3.460 3.390 3.500 3.370 3.500 22,100 76,459 3.4597 3.460 3.390 3.500 3.370 3.500 22,100 3.4597 0.00%
2020-01-02 0 3.460 3.460 3.470 3.360 3.470 13,800 47,215 3.4214 3.460 3.460 3.470 3.360 3.470 13,800 3.4214 -1.14%
2019-12-31 0 3.500 3.410 3.500 3.420 3.560 2,800 9,636 3.4414 3.500 3.410 3.500 3.420 3.560 2,800 3.4414 2.34%
2019-12-30 0 3.420 3.420 3.470 3.310 3.480 16,100 55,342 3.4374 3.420 3.420 3.470 3.310 3.480 16,100 3.4374 -2.01%
2019-12-27 0 3.490 3.370 3.500 3.340 3.680 54,200 188,341 3.4749 3.490 3.370 3.500 3.340 3.680 54,200 3.4749 -0.29%
2019-12-24 0 3.500 3.450 3.500 3.450 3.500 14,700 51,100 3.4762 3.500 3.450 3.500 3.450 3.500 14,700 3.4762 0.00%
2019-12-23 0 3.500 3.400 3.500 3.380 3.500 114,300 392,030 3.4298 3.500 3.400 3.500 3.380 3.500 114,300 3.4298 0.00%
2019-12-20 0 3.500 3.470 3.550 3.480 3.580 61,000 213,100 3.4934 3.500 3.470 3.550 3.480 3.580 61,000 3.4934 0.57%
2019-12-19 0 3.480 3.450 3.480 3.420 3.510 49,700 171,161 3.4439 3.480 3.450 3.480 3.420 3.510 49,700 3.4439 -0.57%
2019-12-18 0 3.500 3.490 3.530 3.470 3.540 71,200 249,228 3.5004 3.500 3.490 3.530 3.470 3.540 71,200 3.5004 -1.41%
2019-12-17 0 3.550 3.550 3.590 3.500 3.600 118,300 418,436 3.5371 3.550 3.550 3.590 3.500 3.600 118,300 3.5371 1.72%
2019-12-16 0 3.490 3.450 3.500 3.320 3.590 29,500 101,681 3.4468 3.490 3.450 3.500 3.320 3.590 29,500 3.4468 2.05%
2019-12-13 0 3.420 3.390 3.500 3.420 3.590 54,800 190,291 3.4725 3.420 3.390 3.500 3.420 3.590 54,800 3.4725 -1.16%
2019-12-12 0 3.460 3.420 3.480 3.240 3.500 123,800 421,224 3.4025 3.460 3.420 3.480 3.240 3.500 123,800 3.4025 -0.29%
2019-12-11 0 3.470 3.450 3.500 3.410 3.570 127,300 441,465 3.4679 3.470 3.450 3.500 3.410 3.570 127,300 3.4679 -1.14%
2019-12-10 0 3.510 3.500 3.510 3.440 3.600 57,500 202,041 3.5138 3.510 3.500 3.510 3.440 3.600 57,500 3.5138 -2.77%
2019-12-09 0 3.610 3.610 3.680 3.600 3.710 25,500 91,919 3.6047 3.610 3.610 3.680 3.600 3.710 25,500 3.6047 -1.63%
2019-12-06 0 3.670 3.620 3.670 3.600 3.750 139,200 510,141 3.6648 3.670 3.620 3.670 3.600 3.750 139,200 3.6648 4.86%
2019-12-05 0 3.500 3.470 3.690 3.450 3.690 17,100 60,669 3.5479 3.500 3.470 3.690 3.450 3.690 17,100 3.5479 -2.51%
2019-12-04 0 3.590 3.620 3.690 3.450 3.650 48,100 168,220 3.4973 3.590 3.620 3.690 3.450 3.650 48,100 3.4973 1.13%
2019-12-03 0 3.550 3.550 3.630 3.500 3.650 25,600 90,447 3.5331 3.550 3.550 3.630 3.500 3.650 25,600 3.5331 0.00%
2019-12-02 0 3.550 3.520 3.550 3.520 3.700 46,700 167,975 3.5969 3.550 3.520 3.550 3.520 3.700 46,700 3.5969 -3.53%
2019-11-29 0 3.680 3.600 3.680 3.520 3.720 72,200 265,397 3.6759 3.680 3.600 3.680 3.520 3.720 72,200 3.6759 0.82%
2019-11-28 0 3.650 3.640 3.690 3.630 3.740 179,700 661,964 3.6837 3.650 3.640 3.690 3.630 3.740 179,700 3.6837 1.39%
2019-11-27 0 3.600 3.600 3.700 3.550 3.790 43,700 158,747 3.6327 3.600 3.600 3.700 3.550 3.790 43,700 3.6327 -0.83%
2019-11-26 0 3.630 3.550 3.660 3.500 3.770 24,900 88,368 3.5489 3.630 3.550 3.660 3.500 3.770 24,900 3.5489 -2.16%
2019-11-25 0 3.710 3.610 3.710 3.570 3.900 147,300 548,151 3.7213 3.710 3.610 3.710 3.570 3.900 147,300 3.7213 3.92%
2019-11-22 0 3.570 3.580 3.590 3.530 3.610 24,700 88,426 3.5800 3.570 3.580 3.590 3.530 3.610 24,700 3.5800 1.13%
2019-11-21 0 3.530 3.530 3.620 3.440 3.620 52,700 185,822 3.5260 3.530 3.530 3.620 3.440 3.620 52,700 3.5260 -1.67%
2019-11-20 0 3.590 3.550 3.600 3.480 3.600 30,000 105,454 3.5151 3.590 3.550 3.600 3.480 3.600 30,000 3.5151 2.57%
2019-11-19 0 3.500 3.460 3.500 3.430 3.590 46,400 161,857 3.4883 3.500 3.460 3.500 3.430 3.590 46,400 3.4883 -0.57%
2019-11-18 0 3.520 3.490 3.550 3.440 3.620 106,330 373,271 3.5105 3.520 3.490 3.550 3.440 3.620 106,330 3.5105 0.28%
2019-11-15 0 3.510 3.510 3.600 3.450 3.720 60,600 214,325 3.5367 3.510 3.510 3.600 3.450 3.720 60,600 3.5367 -1.68%
2019-11-14 0 3.570 3.570 3.590 3.570 3.630 55,700 200,403 3.5979 3.570 3.570 3.590 3.570 3.630 55,700 3.5979 -0.28%
2019-11-13 0 3.580 3.580 3.650 3.540 3.670 61,500 221,030 3.5940 3.580 3.580 3.650 3.540 3.670 61,500 3.5940 -2.45%
2019-11-12 0 3.670 3.650 3.700 3.410 3.700 145,800 529,527 3.6319 3.670 3.650 3.700 3.410 3.700 145,800 3.6319 5.16%
2019-11-11 0 3.490 3.490 3.520 3.460 3.620 131,400 463,539 3.5277 3.490 3.490 3.520 3.460 3.620 131,400 3.5277 -1.69%
2019-11-08 0 3.550 3.550 3.590 3.330 3.670 181,600 647,171 3.5637 3.550 3.550 3.590 3.330 3.670 181,600 3.5637 2.60%
2019-11-07 0 3.460 3.400 3.490 3.300 3.500 527,400 1,791,368 3.3966 3.460 3.400 3.490 3.300 3.500 527,400 3.3966 -0.29%
2019-11-06 0 3.470 3.470 3.500 3.470 3.970 533,500 1,957,566 3.6693 3.470 3.470 3.500 3.470 3.970 533,500 3.6693 -9.87%
2019-11-05 0 3.850 3.850 3.880 3.700 4.060 636,550 2,440,467 3.8339 3.850 3.850 3.880 3.700 4.060 636,550 3.8339 -5.41%
2019-11-04 0 4.070 4.070 4.110 4.000 4.290 334,100 1,377,534 4.1231 4.070 4.070 4.110 4.000 4.290 334,100 4.1231 -6.00%
2019-11-01 1 - - - - - 0 0 - 4.330 - - - - 0 - 0.00%
2019-10-31 0 4.330 4.250 4.340 4.170 4.360 87,500 375,778 4.2946 4.330 4.250 4.340 4.170 4.360 87,500 4.2946 -0.92%
2019-10-30 0 4.370 4.310 4.370 4.210 4.490 139,200 609,428 4.3781 4.370 4.310 4.370 4.210 4.490 139,200 4.3781 1.16%
2019-10-29 0 4.320 4.240 4.330 4.150 4.380 130,519 559,957 4.2902 4.320 4.240 4.330 4.150 4.380 130,519 4.2902 2.61%
2019-10-28 0 4.210 4.210 4.280 4.140 4.340 102,600 433,840 4.2285 4.210 4.210 4.280 4.140 4.340 102,600 4.2285 -1.86%
2019-10-25 0 4.290 4.200 4.290 4.120 4.350 89,100 382,945 4.2979 4.290 4.200 4.290 4.120 4.350 89,100 4.2979 0.23%
2019-10-24 0 4.280 4.170 4.290 4.110 4.290 42,500 178,812 4.2073 4.280 4.170 4.290 4.110 4.290 42,500 4.2073 0.23%
2019-10-23 0 4.270 4.230 4.270 4.080 4.390 101,700 438,152 4.3083 4.270 4.230 4.270 4.080 4.390 101,700 4.3083 0.23%
2019-10-22 0 4.260 4.210 4.300 4.050 4.390 100,500 431,379 4.2923 4.260 4.210 4.300 4.050 4.390 100,500 4.2923 0.24%
2019-10-21 0 4.250 4.170 4.290 4.000 4.340 252,000 1,051,051 4.1708 4.250 4.170 4.290 4.000 4.340 252,000 4.1708 0.24%
2019-10-18 0 4.240 4.180 4.240 4.150 4.400 82,300 354,402 4.3062 4.240 4.180 4.240 4.150 4.400 82,300 4.3062 0.47%
2019-10-17 0 4.220 4.100 4.220 4.080 4.390 182,800 773,396 4.2308 4.220 4.100 4.220 4.080 4.390 182,800 4.2308 1.69%
2019-10-16 0 4.150 4.110 4.240 4.000 4.400 107,500 450,232 4.1882 4.150 4.110 4.240 4.000 4.400 107,500 4.1882 -0.72%
2019-10-15 0 4.180 4.080 4.180 4.040 4.230 46,700 193,906 4.1522 4.180 4.080 4.180 4.040 4.230 46,700 4.1522 0.72%
2019-10-14 0 4.150 4.100 4.150 4.080 4.280 136,800 568,057 4.1525 4.150 4.100 4.150 4.080 4.280 136,800 4.1525 1.47%
2019-10-11 0 4.090 4.020 4.090 3.910 4.350 935,800 3,777,609 4.0368 4.090 4.020 4.090 3.910 4.350 935,800 4.0368 -4.66%
2019-10-10 0 4.290 4.230 4.290 4.130 4.410 79,300 338,951 4.2743 4.290 4.230 4.290 4.130 4.410 79,300 4.2743 -1.15%
2019-10-09 0 4.340 4.060 4.350 3.980 4.340 221,500 888,342 4.0106 4.340 4.060 4.350 3.980 4.340 221,500 4.0106 5.08%
2019-10-08 0 4.130 4.120 4.180 4.080 4.260 88,800 371,391 4.1823 4.130 4.120 4.180 4.080 4.260 88,800 4.1823 -3.05%
2019-10-04 0 4.260 4.260 4.390 4.250 4.550 105,200 463,241 4.4034 4.260 4.260 4.390 4.250 4.550 105,200 4.4034 -3.40%
2019-10-03 0 4.410 4.410 4.480 4.410 4.500 43,300 192,321 4.4416 4.410 4.410 4.480 4.410 4.500 43,300 4.4416 -1.34%
2019-10-02 0 4.470 4.490 4.550 4.470 4.620 24,900 111,904 4.4941 4.470 4.490 4.550 4.470 4.620 24,900 4.4941 -0.22%
2019-09-30 0 4.480 4.480 4.500 4.460 4.650 173,500 781,693 4.5054 4.480 4.480 4.500 4.460 4.650 173,500 4.5054 -2.61%
2019-09-27 0 4.600 4.600 4.650 4.470 4.770 89,400 413,882 4.6296 4.600 4.600 4.650 4.470 4.770 89,400 4.6296 0.44%
2019-09-26 0 4.580 4.550 4.640 4.540 4.890 102,500 480,865 4.6914 4.580 4.550 4.640 4.540 4.890 102,500 4.6914 0.22%
2019-09-25 0 4.570 4.520 4.580 4.510 4.700 110,300 505,697 4.5847 4.570 4.520 4.580 4.510 4.700 110,300 4.5847 0.88%
2019-09-24 0 4.530 4.530 4.560 4.510 4.740 75,800 350,651 4.6260 4.530 4.530 4.560 4.510 4.740 75,800 4.6260 0.44%
2019-09-23 0 4.510 4.510 4.550 4.500 4.600 33,300 151,223 4.5412 4.510 4.510 4.550 4.500 4.600 33,300 4.5412 -3.01%
2019-09-20 0 4.650 4.650 4.700 4.600 4.740 65,200 304,631 4.6723 4.650 4.650 4.700 4.600 4.740 65,200 4.6723 0.43%
2019-09-19 0 4.630 4.630 4.660 4.500 4.750 153,100 713,686 4.6616 4.630 4.630 4.660 4.500 4.750 153,100 4.6616 0.87%
2019-09-18 0 4.590 4.500 4.590 4.450 4.660 63,600 290,392 4.5659 4.590 4.500 4.590 4.450 4.660 63,600 4.5659 -0.65%
2019-09-17 0 4.620 4.550 4.700 4.450 4.780 83,900 384,151 4.5787 4.620 4.550 4.700 4.450 4.780 83,900 4.5787 1.99%
2019-09-16 0 4.530 4.530 4.600 4.420 4.640 43,500 197,687 4.5445 4.530 4.530 4.600 4.420 4.640 43,500 4.5445 -2.16%
2019-09-13 0 4.630 4.630 4.690 4.600 4.720 76,900 358,942 4.6676 4.630 4.630 4.690 4.600 4.720 76,900 4.6676 0.65%
2019-09-12 0 4.600 4.500 4.600 4.460 4.600 55,200 249,149 4.5136 4.600 4.500 4.600 4.460 4.600 55,200 4.5136 0.66%
2019-09-11 0 4.570 4.510 4.620 4.410 4.740 101,000 465,786 4.6117 4.570 4.510 4.620 4.410 4.740 101,000 4.6117 1.33%
2019-09-10 0 4.510 4.480 4.610 4.400 4.750 72,400 332,474 4.5922 4.510 4.480 4.610 4.400 4.750 72,400 4.5922 -1.31%
2019-09-09 0 4.570 4.510 4.570 4.400 4.780 74,400 343,306 4.6143 4.570 4.510 4.570 4.400 4.780 74,400 4.6143 0.00%
2019-09-06 0 4.570 4.500 4.640 4.430 4.740 83,500 379,013 4.5391 4.570 4.500 4.640 4.430 4.740 83,500 4.5391 0.88%
2019-09-05 0 4.530 4.480 4.570 4.420 4.700 73,900 336,063 4.5475 4.530 4.480 4.570 4.420 4.700 73,900 4.5475 2.72%
2019-09-04 0 4.410 4.310 4.410 4.270 4.540 171,800 749,439 4.3623 4.410 4.310 4.410 4.270 4.540 171,800 4.3623 0.46%
2019-09-03 0 4.390 4.290 4.390 4.270 4.540 61,400 268,114 4.3667 4.390 4.290 4.390 4.270 4.540 61,400 4.3667 -0.45%
2019-09-02 0 4.410 4.310 4.410 4.290 4.430 28,500 124,026 4.3518 4.410 4.310 4.410 4.290 4.430 28,500 4.3518 0.23%
2019-08-30 0 4.400 4.350 4.400 4.340 4.520 59,300 262,193 4.4215 4.400 4.350 4.400 4.340 4.520 59,300 4.4215 -1.12%
2019-08-29 0 4.450 4.380 4.460 4.300 4.550 191,800 844,077 4.4008 4.450 4.380 4.460 4.300 4.550 191,800 4.4008 0.91%
2019-08-28 0 4.410 4.360 4.410 4.260 4.620 35,600 156,768 4.4036 4.410 4.360 4.410 4.260 4.620 35,600 4.4036 0.00%
2019-08-27 0 4.410 4.410 4.600 4.400 4.660 59,700 269,694 4.5175 4.410 4.410 4.600 4.400 4.660 59,700 4.5175 -5.57%
2019-08-26 0 4.670 4.510 4.670 4.500 4.880 97,200 454,122 4.6720 4.670 4.510 4.670 4.500 4.880 97,200 4.6720 1.52%
2019-08-23 0 4.600 4.570 4.600 4.500 4.900 107,485 498,637 4.6391 4.600 4.570 4.600 4.500 4.900 107,485 4.6391 1.55%
2019-08-22 0 4.530 4.480 4.530 4.330 4.750 64,200 293,868 4.5774 4.530 4.480 4.530 4.330 4.750 64,200 4.5774 -1.09%
2019-08-21 0 4.580 4.470 4.700 4.390 4.700 59,500 266,560 4.4800 4.580 4.470 4.700 4.390 4.700 59,500 4.4800 2.46%
2019-08-20 0 4.470 4.470 4.670 4.410 4.900 51,750 237,873 4.5966 4.470 4.470 4.670 4.410 4.900 51,750 4.5966 -3.87%
2019-08-19 0 4.650 4.510 4.650 4.400 4.650 87,600 398,164 4.5453 4.650 4.510 4.650 4.400 4.650 87,600 4.5453 1.53%
2019-08-16 0 4.580 4.440 4.580 4.430 4.580 39,200 176,279 4.4969 4.580 4.440 4.580 4.430 4.580 39,200 4.4969 1.10%
2019-08-15 0 4.530 4.430 4.600 4.150 4.600 131,800 584,628 4.4357 4.530 4.430 4.600 4.150 4.600 131,800 4.4357 2.49%
2019-08-14 0 4.420 4.320 4.420 4.270 4.480 44,800 194,662 4.3451 4.420 4.320 4.420 4.270 4.480 44,800 4.3451 4.74%
2019-08-13 0 4.220 4.220 4.440 4.090 4.540 60,900 256,868 4.2179 4.220 4.220 4.440 4.090 4.540 60,900 4.2179 -2.09%
2019-08-12 0 4.310 4.180 4.310 4.060 4.540 70,900 305,005 4.3019 4.310 4.180 4.310 4.060 4.540 70,900 4.3019 0.70%
2019-08-09 0 4.280 4.150 4.280 4.110 4.280 50,200 210,529 4.1938 4.280 4.150 4.280 4.110 4.280 50,200 4.1938 1.90%
2019-08-08 0 4.200 4.120 4.340 3.910 4.450 145,600 597,128 4.1012 4.200 4.120 4.340 3.910 4.450 145,600 4.1012 1.94%
2019-08-07 0 4.120 4.120 4.140 4.020 4.260 36,700 150,806 4.1092 4.120 4.120 4.140 4.020 4.260 36,700 4.1092 -3.51%
2019-08-06 0 4.270 4.270 4.300 3.850 4.480 142,000 577,239 4.0651 4.270 4.270 4.300 3.850 4.480 142,000 4.0651 2.40%
2019-08-05 0 4.170 4.150 4.170 4.100 4.700 76,000 325,987 4.2893 4.170 4.150 4.170 4.100 4.700 76,000 4.2893 -10.52%
2019-08-02 0 4.660 4.660 4.770 4.660 4.760 57,500 268,283 4.6658 4.660 4.660 4.770 4.660 4.760 57,500 4.6658 -1.48%
2019-08-01 0 4.730 4.730 4.750 4.650 4.920 53,600 253,503 4.7295 4.730 4.730 4.750 4.650 4.920 53,600 4.7295 -1.25%
2019-07-31 0 4.790 4.790 4.840 4.710 4.930 31,100 148,472 4.7740 4.790 4.790 4.840 4.710 4.930 31,100 4.7740 -0.62%
2019-07-30 0 4.820 4.820 4.880 4.790 4.880 39,100 189,021 4.8343 4.820 4.820 4.880 4.790 4.880 39,100 4.8343 0.63%
2019-07-29 0 4.790 4.790 4.800 4.730 4.900 34,000 163,176 4.7993 4.790 4.790 4.800 4.730 4.900 34,000 4.7993 -2.24%
2019-07-26 0 4.900 4.900 4.940 4.820 4.940 40,000 196,024 4.9006 4.900 4.900 4.940 4.820 4.940 40,000 4.9006 1.24%
2019-07-25 0 4.840 4.840 4.940 4.810 5.130 34,300 168,077 4.9002 4.840 4.840 4.940 4.810 5.130 34,300 4.9002 0.83%
2019-07-24 0 4.800 4.800 4.900 4.730 4.980 85,200 417,893 4.9048 4.800 4.800 4.900 4.730 4.980 85,200 4.9048 -1.03%
2019-07-23 0 4.850 4.830 4.850 4.700 4.980 129,900 633,321 4.8755 4.850 4.830 4.850 4.700 4.980 129,900 4.8755 3.19%
2019-07-22 0 4.700 4.700 4.770 4.700 4.900 63,300 301,300 4.7599 4.700 4.700 4.770 4.700 4.900 63,300 4.7599 -2.49%
2019-07-19 0 4.820 4.820 4.900 4.630 4.970 20,600 99,512 4.8307 4.820 4.820 4.900 4.630 4.970 20,600 4.8307 -0.21%
2019-07-18 0 4.830 4.830 4.910 4.780 4.990 22,200 107,901 4.8604 4.830 4.830 4.910 4.780 4.990 22,200 4.8604 0.42%
2019-07-17 0 4.810 4.810 4.940 4.810 4.990 98,600 486,176 4.9308 4.810 4.810 4.940 4.810 4.990 98,600 4.9308 0.21%
2019-07-16 0 4.800 4.800 4.840 4.750 4.930 43,500 209,650 4.8195 4.800 4.800 4.840 4.750 4.930 43,500 4.8195 -1.03%
2019-07-15 0 4.850 4.800 4.910 4.750 4.940 70,500 342,434 4.8572 4.850 4.800 4.910 4.750 4.940 70,500 4.8572 2.32%
2019-07-12 0 4.740 4.740 4.800 4.660 4.850 38,200 182,734 4.7836 4.740 4.740 4.800 4.660 4.850 38,200 4.7836 -1.25%
2019-07-11 0 4.800 4.800 4.890 4.540 4.960 318,200 1,504,460 4.7280 4.800 4.800 4.890 4.540 4.960 318,200 4.7280 -3.42%
2019-07-10 0 4.970 4.920 5.020 4.710 5.090 41,300 203,709 4.9324 4.970 4.920 5.020 4.710 5.090 41,300 4.9324 1.43%
2019-07-09 0 4.900 4.900 5.000 4.750 5.100 41,100 203,464 4.9505 4.900 4.900 5.000 4.750 5.100 41,100 4.9505 -1.01%
2019-07-08 0 4.950 4.950 5.090 4.900 5.110 108,200 538,867 4.9803 4.950 4.950 5.090 4.900 5.110 108,200 4.9803 -1.79%
2019-07-05 0 5.040 5.030 5.200 5.030 5.190 69,200 350,241 5.0613 5.040 5.030 5.200 5.030 5.190 69,200 5.0613 -0.79%
2019-07-04 0 5.080 5.080 5.150 4.990 5.200 68,500 351,242 5.1276 5.080 5.080 5.150 4.990 5.200 68,500 5.1276 1.80%
2019-07-03 0 4.990 4.930 5.000 4.910 5.310 147,800 766,495 5.1860 4.990 4.930 5.000 4.910 5.310 147,800 5.1860 -6.03%
2019-07-02 0 5.310 5.230 5.310 4.890 5.350 265,400 1,381,609 5.2058 5.310 5.230 5.310 4.890 5.350 265,400 5.2058 8.37%
2019-06-28 0 4.900 4.900 5.080 4.830 5.240 21,700 107,217 4.9409 4.900 4.900 5.080 4.830 5.240 21,700 4.9409 -2.39%
2019-06-27 0 5.020 4.980 5.020 4.860 5.030 50,200 249,045 4.9611 5.020 4.980 5.020 4.860 5.030 50,200 4.9611 2.45%
2019-06-26 0 4.900 4.900 5.010 4.760 5.090 159,800 784,876 4.9116 4.900 4.900 5.010 4.760 5.090 159,800 4.9116 -0.20%
2019-06-25 0 4.910 4.910 5.010 4.800 5.090 96,600 478,734 4.9558 4.910 4.910 5.010 4.800 5.090 96,600 4.9558 1.24%
2019-06-24 0 4.850 4.850 4.990 4.850 5.020 135,600 668,092 4.9269 4.850 4.850 4.990 4.850 5.020 135,600 4.9269 1.46%
2019-06-21 0 4.780 4.780 4.820 4.750 4.920 55,200 264,080 4.7841 4.780 4.780 4.820 4.750 4.920 55,200 4.7841 -3.24%
2019-06-20 0 4.940 4.800 4.940 4.720 5.000 275,500 1,331,821 4.8342 4.940 4.800 4.940 4.720 5.000 275,500 4.8342 1.23%
2019-06-19 0 4.880 4.800 4.880 4.800 4.930 92,500 447,662 4.8396 4.880 4.800 4.880 4.800 4.930 92,500 4.8396 2.31%
2019-06-18 0 4.770 4.760 4.770 4.770 4.890 22,600 108,176 4.7865 4.770 4.760 4.770 4.770 4.890 22,600 4.7865 0.42%
2019-06-17 0 4.750 4.750 4.860 4.710 4.900 49,400 237,115 4.7999 4.750 4.750 4.860 4.710 4.900 49,400 4.7999 1.06%
2019-06-14 0 4.700 4.700 4.760 4.700 4.990 135,600 648,881 4.7853 4.700 4.700 4.760 4.700 4.990 135,600 4.7853 -0.84%
2019-06-13 0 4.740 4.740 4.800 4.630 4.970 195,900 932,734 4.7613 4.740 4.740 4.800 4.630 4.970 195,900 4.7613 -5.01%
2019-06-12 0 4.990 4.990 5.000 4.970 5.050 111,600 557,634 4.9967 4.990 4.990 5.000 4.970 5.050 111,600 4.9967 -1.58%
2019-06-11 0 5.070 5.070 5.100 5.030 5.250 220,900 1,124,364 5.0899 5.070 5.070 5.100 5.030 5.250 220,900 5.0899 -0.59%
2019-06-10 0 5.100 5.100 5.250 5.060 5.300 87,300 446,822 5.1182 5.100 5.100 5.250 5.060 5.300 87,300 5.1182 0.39%
2019-06-06 0 5.080 5.080 5.250 4.910 5.300 135,500 694,119 5.1226 5.080 5.080 5.250 4.910 5.300 135,500 5.1226 -0.39%
2019-06-05 0 5.100 5.050 5.190 5.050 5.290 147,400 767,243 5.2052 5.100 5.050 5.190 5.050 5.290 147,400 5.2052 -1.73%
2019-06-04 0 5.190 5.140 5.240 5.050 5.550 615,000 3,227,953 5.2487 5.190 5.140 5.240 5.050 5.550 615,000 5.2487 -4.07%
2019-06-03 0 5.410 5.400 5.460 5.390 5.630 207,900 1,138,041 5.4740 5.410 5.400 5.460 5.390 5.630 207,900 5.4740 -2.87%
2019-05-31 0 5.570 5.570 5.640 5.560 5.840 91,100 515,428 5.6578 5.570 5.570 5.640 5.560 5.840 91,100 5.6578 -2.79%
2019-05-30 0 5.730 5.710 5.790 5.700 5.820 63,700 365,997 5.7456 5.730 5.710 5.790 5.700 5.820 63,700 5.7456 -4.02%
2019-05-29 0 5.970 5.760 6.000 5.850 6.300 283,400 1,703,236 6.0100 5.970 5.760 6.000 5.850 6.300 283,400 6.0100 2.05%
2019-05-28 0 5.850 5.770 5.940 5.640 5.920 252,200 1,468,418 5.8224 5.850 5.770 5.940 5.640 5.920 252,200 5.8224 0.00%
2019-05-27 0 5.850 5.770 5.880 5.640 5.900 177,200 1,027,373 5.7978 5.850 5.770 5.880 5.640 5.900 177,200 5.7978 -1.18%
2019-05-24 0 5.920 5.650 5.980 5.500 6.000 373,300 2,144,857 5.7457 5.920 5.650 5.980 5.500 6.000 373,300 5.7457 0.00%
2019-05-23 0 5.920 5.650 5.930 5.510 6.000 288,800 1,665,748 5.7678 5.920 5.650 5.930 5.510 6.000 288,800 5.7678 2.78%
2019-05-22 0 5.760 5.600 5.700 5.570 5.850 239,300 1,354,390 5.6598 5.760 5.600 5.700 5.570 5.850 239,300 5.6598 1.23%
2019-05-21 0 5.690 5.630 5.690 4.860 5.700 673,800 3,501,753 5.1970 5.690 5.630 5.690 4.860 5.700 673,800 5.1970 12.45%
2019-05-20 0 5.060 5.060 5.100 5.040 5.570 274,300 1,442,608 5.2592 5.060 5.060 5.100 5.040 5.570 274,300 5.2592 -9.48%
2019-05-17 0 5.590 5.570 5.620 5.560 5.850 114,100 644,674 5.6501 5.590 5.570 5.620 5.560 5.850 114,100 5.6501 -2.44%
2019-05-16 0 5.730 5.730 5.800 5.590 5.960 264,300 1,507,968 5.7055 5.730 5.730 5.800 5.590 5.960 264,300 5.7055 0.35%
2019-05-15 0 5.710 5.700 5.800 5.710 6.170 120,500 699,314 5.8034 5.710 5.700 5.800 5.710 6.170 120,500 5.8034 -4.83%
2019-05-14 0 6.000 6.000 6.220 5.910 6.220 114,400 698,374 6.1047 6.000 6.000 6.220 5.910 6.220 114,400 6.1047 -5.06%
2019-05-10 0 6.320 6.290 6.360 6.280 6.500 162,100 1,026,498 6.3325 6.320 6.290 6.360 6.280 6.500 162,100 6.3325 -0.32%
2019-05-09 0 6.340 6.300 6.340 6.000 6.480 165,100 1,025,548 6.2117 6.340 6.300 6.340 6.000 6.480 165,100 6.2117 0.63%
2019-05-08 0 6.300 6.220 6.400 5.920 6.590 561,900 3,450,011 6.1399 6.300 6.220 6.400 5.920 6.590 561,900 6.1399 -3.08%
2019-05-07 0 6.500 6.500 6.590 6.490 7.040 447,800 2,998,374 6.6958 6.500 6.500 6.590 6.490 7.040 447,800 6.6958 -7.28%
2019-05-06 0 7.010 7.000 7.010 6.910 7.150 316,700 2,228,212 7.0357 7.010 7.000 7.010 6.910 7.150 316,700 7.0357 -5.01%
2019-05-03 0 7.380 7.240 7.380 7.110 7.400 99,800 716,073 7.1751 7.380 7.240 7.380 7.110 7.400 99,800 7.1751 2.93%
2019-05-02 0 7.170 7.100 7.170 7.010 7.250 49,800 354,732 7.1231 7.170 7.100 7.170 7.010 7.250 49,800 7.1231 -1.10%
2019-04-30 0 7.250 7.120 7.250 6.810 7.290 305,800 2,178,612 7.1243 7.250 7.120 7.250 6.810 7.290 305,800 7.1243 0.00%
2019-04-29 0 7.250 7.250 7.270 7.250 7.460 144,800 1,060,164 7.3216 7.250 7.250 7.270 7.250 7.460 144,800 7.3216 -1.76%
2019-04-26 0 7.380 7.260 7.390 7.380 7.800 126,700 964,042 7.6089 7.380 7.260 7.390 7.380 7.800 126,700 7.6089 -4.16%
2019-04-25 0 7.700 7.610 7.700 7.000 7.980 351,400 2,663,227 7.5789 7.700 7.610 7.700 7.000 7.980 351,400 7.5789 2.80%
2019-04-24 0 7.490 7.340 7.490 7.350 7.590 161,804 1,207,864 7.4650 7.490 7.340 7.490 7.350 7.590 161,804 7.4650 -0.13%
2019-04-23 0 7.500 7.500 7.550 7.220 7.620 287,700 2,149,036 7.4697 7.500 7.500 7.550 7.220 7.620 287,700 7.4697 0.67%
2019-04-18 0 7.450 7.350 7.500 7.200 7.500 417,900 3,090,187 7.3946 7.450 7.350 7.500 7.200 7.500 417,900 7.3946 -1.97%
2019-04-17 0 7.600 7.510 7.600 7.500 7.760 381,300 2,885,037 7.5663 7.600 7.510 7.600 7.500 7.760 381,300 7.5663 0.00%
2019-04-16 0 7.600 7.520 7.670 7.220 7.700 510,200 3,840,011 7.5265 7.600 7.520 7.670 7.220 7.700 510,200 7.5265 -1.30%
2019-04-15 0 7.700 7.550 7.700 7.300 8.350 2,196,100 16,989,151 7.7361 7.700 7.550 7.700 7.300 8.350 2,196,100 7.7361 -1.91%
2019-04-12 0 7.850 7.850 7.890 7.400 8.850 5,913,800 48,226,063 8.1548 7.850 7.850 7.890 7.400 8.850 5,913,800 8.1548 5.37%
2019-04-11 0 7.450 7.420 7.450 6.200 7.800 3,246,597 24,412,628 7.5195 7.450 7.420 7.450 6.200 7.800 3,246,597 7.5195 21.14%
2019-04-10 0 6.150 6.150 6.240 5.220 6.250 694,800 4,080,187 5.8725 6.150 6.150 6.240 5.220 6.250 694,800 5.8725 18.04%
2019-04-09 0 5.210 5.210 5.260 5.120 5.290 55,700 291,839 5.2395 5.210 5.210 5.260 5.120 5.290 55,700 5.2395 -2.25%
2019-04-08 0 5.330 5.220 5.360 5.000 5.330 151,500 793,613 5.2384 5.330 5.220 5.360 5.000 5.330 151,500 5.2384 -0.56%
2019-04-04 0 5.360 5.300 5.360 5.240 5.370 102,100 542,484 5.3133 5.360 5.300 5.360 5.240 5.370 102,100 5.3133 1.13%
2019-04-03 0 5.300 5.300 5.340 5.260 5.340 76,000 402,545 5.2966 5.300 5.300 5.340 5.260 5.340 76,000 5.2966 -0.75%
2019-04-02 0 5.340 5.270 5.340 5.230 5.350 81,300 430,716 5.2979 5.340 5.270 5.340 5.230 5.350 81,300 5.2979 2.10%
2019-04-01 0 5.230 5.210 5.250 5.210 5.300 84,400 443,725 5.2574 5.230 5.210 5.250 5.210 5.300 84,400 5.2574 0.77%
2019-03-29 0 5.190 5.190 5.260 5.180 5.290 409,400 2,129,565 5.2017 5.190 5.190 5.260 5.180 5.290 409,400 5.2017 1.76%
2019-03-28 0 5.100 5.100 5.160 4.900 5.220 198,300 987,847 4.9816 5.100 5.100 5.160 4.900 5.220 198,300 4.9816 0.00%
2019-03-27 0 5.100 5.100 5.160 5.100 5.170 101,400 520,813 5.1362 5.100 5.100 5.160 5.100 5.170 101,400 5.1362 0.00%
2019-03-26 0 5.100 5.100 5.150 5.060 5.170 91,100 466,185 5.1173 5.100 5.100 5.150 5.060 5.170 91,100 5.1173 0.00%
2019-03-25 0 5.100 5.060 5.130 4.700 5.150 589,700 2,996,315 5.0811 5.100 5.060 5.130 4.700 5.150 589,700 5.0811 -1.16%
2019-03-22 0 5.160 5.100 5.160 5.100 5.200 79,600 407,457 5.1188 5.160 5.100 5.160 5.100 5.200 79,600 5.1188 0.19%
2019-03-21 0 5.150 5.120 5.180 5.080 5.210 138,000 709,790 5.1434 5.150 5.120 5.180 5.080 5.210 138,000 5.1434 0.98%
2019-03-20 0 5.100 5.080 5.120 5.080 5.160 298,200 1,522,798 5.1066 5.100 5.080 5.120 5.080 5.160 298,200 5.1066 -2.67%
2019-03-19 0 5.240 5.200 5.240 5.150 5.270 147,100 764,697 5.1985 5.240 5.200 5.240 5.150 5.270 147,100 5.1985 -0.38%
2019-03-18 0 5.260 5.210 5.260 5.200 5.290 129,600 678,971 5.2390 5.260 5.210 5.260 5.200 5.290 129,600 5.2390 0.19%
2019-03-15 0 5.250 5.210 5.250 5.080 5.280 264,900 1,363,349 5.1467 5.250 5.210 5.250 5.080 5.280 264,900 5.1467 3.14%
2019-03-14 0 5.090 5.090 5.100 5.090 5.380 198,200 1,025,335 5.1732 5.090 5.090 5.100 5.090 5.380 198,200 5.1732 -2.49%
2019-03-13 0 5.220 5.220 5.230 5.200 5.300 239,400 1,252,005 5.2298 5.220 5.220 5.230 5.200 5.300 239,400 5.2298 1.56%
2019-03-12 0 5.140 5.110 5.140 5.120 5.260 223,900 1,160,034 5.1810 5.140 5.110 5.140 5.120 5.260 223,900 5.1810 -0.58%
2019-03-11 0 5.170 5.130 5.200 5.070 5.220 430,900 2,211,043 5.1312 5.170 5.130 5.200 5.070 5.220 430,900 5.1312 -1.71%
2019-03-08 0 5.260 5.260 5.270 4.810 5.380 1,642,200 8,517,683 5.1868 5.260 5.260 5.270 4.810 5.380 1,642,200 5.1868 5.84%
2019-03-07 0 4.970 4.980 5.080 4.840 5.200 929,000 4,665,193 5.0217 4.970 4.980 5.080 4.840 5.200 929,000 5.0217 -4.42%
2019-03-06 0 5.200 5.170 5.200 4.660 5.440 1,385,300 7,091,306 5.1190 5.200 5.170 5.200 4.660 5.440 1,385,300 5.1190 10.64%
2019-03-05 0 4.700 4.650 4.700 4.540 4.790 593,700 2,758,440 4.6462 4.700 4.650 4.700 4.540 4.790 593,700 4.6462 0.00%
2019-03-04 0 4.700 4.700 4.740 4.500 4.940 951,900 4,545,449 4.7751 4.700 4.700 4.740 4.500 4.940 951,900 4.7751 1.51%
2019-03-01 0 4.630 4.540 4.900 4.400 4.800 833,300 3,768,510 4.5224 4.630 4.540 4.900 4.400 4.800 833,300 4.5224 3.12%
2019-02-28 0 4.490 4.490 4.510 4.380 4.650 348,500 1,588,619 4.5584 4.490 4.490 4.510 4.380 4.650 348,500 4.5584 -0.44%
2019-02-27 0 4.510 4.510 4.540 4.350 4.650 382,200 1,748,524 4.5749 4.510 4.510 4.540 4.350 4.650 382,200 4.5749 0.67%
2019-02-26 0 4.480 4.480 4.570 4.460 4.700 652,800 2,943,674 4.5093 4.480 4.480 4.570 4.460 4.700 652,800 4.5093 -1.10%
2019-02-25 0 4.530 4.530 4.580 4.390 4.750 604,200 2,736,165 4.5286 4.530 4.530 4.580 4.390 4.750 604,200 4.5286 2.03%
2019-02-22 0 4.440 4.490 4.500 4.150 4.500 644,400 2,798,028 4.3421 4.440 4.490 4.500 4.150 4.500 644,400 4.3421 5.97%
2019-02-21 0 4.190 4.150 4.190 3.970 4.220 333,300 1,370,911 4.1131 4.190 4.150 4.190 3.970 4.220 333,300 4.1131 4.49%
2019-02-20 0 4.010 3.980 4.010 3.980 4.160 180,100 726,906 4.0361 4.010 3.980 4.010 3.980 4.160 180,100 4.0361 -0.74%
2019-02-19 0 4.040 4.040 4.050 4.010 4.240 156,200 638,846 4.0899 4.040 4.040 4.050 4.010 4.240 156,200 4.0899 -2.65%
2019-02-18 0 4.150 4.130 4.150 4.100 4.230 72,700 302,622 4.1626 4.150 4.130 4.150 4.100 4.230 72,700 4.1626 -2.12%
2019-02-15 0 4.240 4.240 4.260 4.080 4.270 262,200 1,103,137 4.2072 4.240 4.240 4.260 4.080 4.270 262,200 4.2072 0.24%
2019-02-14 0 4.230 4.200 4.230 4.060 4.280 135,479 571,893 4.2213 4.230 4.200 4.230 4.060 4.280 135,479 4.2213 3.17%
2019-02-13 0 4.100 4.060 4.120 4.050 4.150 132,100 542,387 4.1059 4.100 4.060 4.120 4.050 4.150 132,100 4.1059 1.23%
2019-02-12 0 4.050 4.030 4.070 4.020 4.200 178,200 736,148 4.1310 4.050 4.030 4.070 4.020 4.200 178,200 4.1310 -0.74%
2019-02-11 0 4.080 4.080 4.110 4.020 4.170 430,500 1,766,588 4.1036 4.080 4.080 4.110 4.020 4.170 430,500 4.1036 3.82%
2019-02-08 0 3.930 3.950 3.990 3.880 4.130 104,200 410,587 3.9404 3.930 3.950 3.990 3.880 4.130 104,200 3.9404 -1.75%
2019-02-04 0 4.000 3.910 4.000 3.960 4.070 23,600 93,993 3.9828 4.000 3.910 4.000 3.960 4.070 23,600 3.9828 -0.74%
2019-02-01 0 4.030 3.980 4.030 3.880 4.100 603,200 2,379,547 3.9449 4.030 3.980 4.030 3.880 4.100 603,200 3.9449 1.77%
2019-01-31 0 3.960 3.910 3.990 3.900 4.120 146,200 584,840 4.0003 3.960 3.910 3.990 3.900 4.120 146,200 4.0003 -2.46%
2019-01-30 0 4.060 4.060 4.100 4.050 4.170 124,100 511,004 4.1177 4.060 4.060 4.100 4.050 4.170 124,100 4.1177 -0.73%
2019-01-29 0 4.090 4.040 4.100 3.790 4.110 799,900 3,175,543 3.9699 4.090 4.040 4.100 3.790 4.110 799,900 3.9699 2.51%
2019-01-28 0 3.990 3.910 4.000 3.880 4.180 353,300 1,441,609 4.0804 3.990 3.910 4.000 3.880 4.180 353,300 4.0804 -1.97%
2019-01-25 0 4.070 4.070 4.120 3.850 4.150 379,300 1,545,161 4.0737 4.070 4.070 4.120 3.850 4.150 379,300 4.0737 1.24%
2019-01-24 0 4.020 3.980 4.020 3.910 4.070 291,685 1,168,036 4.0044 4.020 3.980 4.020 3.910 4.070 291,685 4.0044 1.52%
2019-01-23 0 3.960 3.960 4.000 3.600 4.050 806,700 3,212,475 3.9822 3.960 3.960 4.000 3.600 4.050 806,700 3.9822 -0.75%
2019-01-22 0 3.990 3.990 4.010 3.820 4.080 1,806,100 7,181,386 3.9762 3.990 3.990 4.010 3.820 4.080 1,806,100 3.9762 4.72%
2019-01-21 0 3.810 3.800 3.840 3.190 3.840 1,665,800 5,823,454 3.4959 3.810 3.800 3.840 3.190 3.840 1,665,800 3.4959 19.44%
2019-01-18 0 3.190 3.180 3.190 3.120 3.580 10,420,103 33,754,547 3.2394 3.190 3.180 3.190 3.120 3.580 10,420,103 3.2394 1.27%
2019-01-17 0 3.150 3.160 3.180 2.560 4.120 2,824,100 9,809,460 3.4735 3.150 3.160 3.180 2.560 4.120 2,824,100 3.4735 -19.44%
2019-01-16 0 3.910 3.910 4.030 3.750 4.080 563,500 2,221,378 3.9421 3.910 3.910 4.030 3.750 4.080 563,500 3.9421 4.27%
2019-01-15 0 3.750 3.750 3.810 3.750 3.960 403,400 1,535,041 3.8053 3.750 3.750 3.810 3.750 3.960 403,400 3.8053 -3.35%
2019-01-14 0 3.880 3.880 3.900 3.870 4.130 244,000 962,055 3.9428 3.880 3.880 3.900 3.870 4.130 244,000 3.9428 -3.96%
2019-01-11 0 4.040 4.040 4.100 4.000 4.180 246,200 997,762 4.0526 4.040 4.040 4.100 4.000 4.180 246,200 4.0526 -0.98%
2019-01-10 0 4.080 4.080 4.110 4.080 4.320 216,000 886,265 4.1031 4.080 4.080 4.110 4.080 4.320 216,000 4.1031 -1.69%
2019-01-09 0 4.150 4.100 4.150 4.100 4.500 196,300 820,331 4.1790 4.150 4.100 4.150 4.100 4.500 196,300 4.1790 -0.48%
2019-01-08 0 4.170 4.170 4.270 4.100 4.370 195,300 830,267 4.2512 4.170 4.170 4.270 4.100 4.370 195,300 4.2512 -4.36%
2019-01-07 0 4.360 4.350 4.380 4.350 4.990 221,700 995,208 4.4890 4.360 4.350 4.380 4.350 4.990 221,700 4.4890 -4.80%
2019-01-04 0 4.580 4.580 4.610 4.560 4.950 56,000 259,415 4.6324 4.580 4.580 4.610 4.560 4.950 56,000 4.6324 -1.29%
2019-01-03 0 4.640 4.640 4.650 4.640 4.880 22,400 105,232 4.6979 4.640 4.640 4.650 4.640 4.880 22,400 4.6979 -1.49%
2019-01-02 0 4.710 4.710 4.800 4.710 5.100 24,400 115,305 4.7256 4.710 4.710 4.800 4.710 5.100 24,400 4.7256 -0.84%
2018-12-31 0 4.750 4.750 5.150 4.640 4.820 74,600 351,366 4.7100 4.750 4.750 5.150 4.640 4.820 74,600 4.7100 -1.86%
2018-12-28 0 4.840 4.830 4.880 4.710 4.890 78,400 382,106 4.8738 4.840 4.830 4.880 4.710 4.890 78,400 4.8738 -2.42%
2018-12-27 0 4.960 4.960 4.970 4.820 5.050 31,400 156,858 4.9955 4.960 4.960 4.970 4.820 5.050 31,400 4.9955 2.90%
2018-12-24 0 4.820 4.900 5.160 4.740 5.090 59,100 289,174 4.8930 4.820 4.900 5.160 4.740 5.090 59,100 4.8930 -6.77%
2018-12-21 0 5.170 5.130 5.170 4.960 5.250 72,800 377,229 5.1817 5.170 5.130 5.170 4.960 5.250 72,800 5.1817 1.37%
2018-12-20 0 5.100 5.100 5.110 5.100 5.200 71,200 366,569 5.1484 5.100 5.100 5.110 5.100 5.200 71,200 5.1484 -4.32%
2018-12-19 0 5.330 5.350 5.620 5.320 5.660 105,100 583,866 5.5553 5.330 5.350 5.620 5.320 5.660 105,100 5.5553 -9.35%
2018-12-18 0 5.880 5.880 6.050 5.800 5.880 27,200 158,819 5.8389 5.880 5.880 6.050 5.800 5.880 27,200 5.8389 -2.00%
2018-12-17 0 6.000 5.800 6.000 - - 0 0 - 6.000 5.800 6.000 - - 0 - -0.83%
2018-12-14 0 6.050 5.880 6.050 6.050 6.060 5,000 30,290 6.0580 6.050 5.880 6.050 6.050 6.060 5,000 6.0580 -0.17%
2018-12-13 0 6.060 5.940 6.060 5.900 6.060 11,200 67,112 5.9921 6.060 5.940 6.060 5.900 6.060 11,200 5.9921 1.00%
2018-12-12 0 6.000 6.000 6.100 5.500 6.020 3,900 23,170 5.9410 6.000 6.000 6.100 5.500 6.020 3,900 5.9410 -0.33%
2018-12-11 0 6.020 6.020 6.100 6.020 6.020 1,400 8,436 6.0257 6.020 6.020 6.100 6.020 6.020 1,400 6.0257 0.00%
2018-12-10 0 6.020 6.020 6.030 5.910 6.020 14,500 86,922 5.9946 6.020 6.020 6.030 5.910 6.020 14,500 5.9946 1.18%
2018-12-07 0 5.950 5.950 5.960 5.950 6.180 17,400 104,184 5.9876 5.950 5.950 5.960 5.950 6.180 17,400 5.9876 -4.95%
2018-12-06 0 6.260 5.440 6.260 6.300 6.380 2,100 13,390 6.3762 6.260 5.440 6.260 6.300 6.380 2,100 6.3762 -1.88%
2018-12-05 0 6.380 6.000 6.380 6.000 6.530 2,900 18,051 6.2245 6.380 6.000 6.380 6.000 6.530 2,900 6.2245 5.28%
2018-12-04 0 6.060 6.060 6.070 6.060 6.110 23,500 142,894 6.0806 6.060 6.060 6.070 6.060 6.110 23,500 6.0806 -3.66%
2018-12-03 0 6.290 6.120 6.290 5.980 6.290 16,600 101,660 6.1241 6.290 6.120 6.290 5.980 6.290 16,600 6.1241 4.14%
2018-11-30 0 6.040 5.800 6.040 5.990 6.040 23,000 138,461 6.0200 6.040 5.800 6.040 5.990 6.040 23,000 6.0200 0.67%
2018-11-29 0 6.000 5.900 6.000 - - 0 0 - 6.000 5.900 6.000 - - 0 - 0.00%
2018-11-28 0 6.000 6.000 6.060 6.000 6.060 11,700 70,815 6.0526 6.000 6.000 6.060 6.000 6.060 11,700 6.0526 -3.23%
2018-11-27 0 6.200 6.020 6.200 6.020 6.300 26,800 164,734 6.1468 6.200 6.020 6.200 6.020 6.300 26,800 6.1468 1.81%
2018-11-26 0 6.090 5.900 6.090 - - 0 0 - 6.090 5.900 6.090 - - 0 - -0.49%
2018-11-23 0 6.120 6.150 6.200 5.850 6.200 60,200 356,185 5.9167 6.120 6.150 6.200 5.850 6.200 60,200 5.9167 -1.29%
2018-11-22 0 6.200 5.920 6.200 5.890 6.200 3,100 18,864 6.0852 6.200 5.920 6.200 5.890 6.200 3,100 6.0852 1.14%
2018-11-21 0 6.130 5.900 6.130 - - 0 0 - 6.130 5.900 6.130 - - 0 - -0.16%
2018-11-20 0 6.140 5.800 6.340 - - 0 0 - 6.140 5.800 6.340 - - 0 - 0.00%
2018-11-19 0 6.140 6.140 6.210 6.010 6.300 45,400 278,806 6.1411 6.140 6.140 6.210 6.010 6.300 45,400 6.1411 2.16%
2018-11-16 0 6.010 6.010 6.100 5.810 6.040 6,300 37,808 6.0013 6.010 6.010 6.100 5.810 6.040 6,300 6.0013 0.33%
2018-11-15 0 5.990 5.970 6.000 5.750 5.990 2,300 13,490 5.8652 5.990 5.970 6.000 5.750 5.990 2,300 5.8652 0.67%
2018-11-14 0 5.950 5.850 5.950 5.850 5.950 20,500 120,075 5.8573 5.950 5.850 5.950 5.850 5.950 20,500 5.8573 0.00%
2018-11-13 0 5.950 5.950 6.900 5.950 5.950 4,500 26,775 5.9500 5.950 5.950 6.900 5.950 5.950 4,500 5.9500 0.00%
2018-11-12 0 5.950 5.970 5.990 5.720 5.720 1,500 8,580 5.7200 5.950 5.970 5.990 5.720 5.720 1,500 5.7200 0.34%
2018-11-09 0 5.930 5.910 5.960 5.870 5.950 9,000 53,118 5.9020 5.930 5.910 5.960 5.870 5.950 9,000 5.9020 0.34%
2018-11-08 0 5.910 5.910 5.960 5.900 6.000 44,000 262,898 5.9750 5.910 5.910 5.960 5.900 6.000 44,000 5.9750 -1.50%
2018-11-07 0 6.000 5.920 6.000 5.800 6.110 110,800 657,383 5.9331 6.000 5.920 6.000 5.800 6.110 110,800 5.9331 -1.64%
2018-11-06 0 6.100 6.100 6.200 - - 0 0 - 6.100 6.100 6.200 - - 0 - 0.00%
2018-11-05 0 6.100 6.100 6.180 6.100 6.200 21,000 129,144 6.1497 6.100 6.100 6.180 6.100 6.200 21,000 6.1497 -2.40%
2018-11-02 0 6.250 6.240 6.370 6.000 6.380 27,100 168,633 6.2226 6.250 6.240 6.370 6.000 6.380 27,100 6.2226 0.81%
2018-11-01 0 6.200 6.020 6.200 6.200 6.250 2,400 14,949 6.2288 6.200 6.020 6.200 6.200 6.250 2,400 6.2288 0.00%
2018-10-31 0 6.200 5.820 6.200 - - 0 0 - 6.200 5.820 6.200 - - 0 - -1.12%
2018-10-30 0 6.270 6.200 6.300 5.920 6.300 5,000 29,911 5.9822 6.270 6.200 6.300 5.920 6.300 5,000 5.9822 1.13%
2018-10-29 0 6.200 6.300 6.530 5.890 5.940 21,700 128,093 5.9029 6.200 6.300 6.530 5.890 5.940 21,700 5.9029 0.32%
2018-10-26 0 6.180 6.000 6.280 5.810 6.230 10,600 64,276 6.0638 6.180 6.000 6.280 5.810 6.230 10,600 6.0638 4.22%
2018-10-25 0 5.930 5.930 6.080 5.870 6.080 6,200 37,006 5.9687 5.930 5.930 6.080 5.870 6.080 6,200 5.9687 -2.63%
2018-10-24 0 6.090 6.040 6.130 6.020 6.140 16,700 101,236 6.0620 6.090 6.040 6.130 6.020 6.140 16,700 6.0620 1.00%
2018-10-23 0 6.030 6.020 6.100 6.010 6.130 30,400 183,010 6.0201 6.030 6.020 6.100 6.010 6.130 30,400 6.0201 -1.63%
2018-10-22 0 6.130 6.130 6.180 6.130 6.300 71,700 445,953 6.2197 6.130 6.130 6.180 6.130 6.300 71,700 6.2197 -0.65%
2018-10-19 0 6.170 6.160 6.440 6.010 6.170 4,100 25,174 6.1400 6.170 6.160 6.440 6.010 6.170 4,100 6.1400 0.82%
2018-10-18 0 6.120 6.100 6.190 6.090 6.440 8,200 50,760 6.1902 6.120 6.100 6.190 6.090 6.440 8,200 6.1902 -6.85%
2018-10-16 0 6.570 6.100 6.570 6.590 6.590 1,000 6,590 6.5900 6.570 6.100 6.570 6.590 6.590 1,000 6.5900 -0.30%
2018-10-15 0 6.590 6.400 6.590 6.570 6.600 9,800 64,647 6.5966 6.590 6.400 6.590 6.570 6.600 9,800 6.5966 -1.49%
2018-10-12 0 6.690 6.660 6.690 6.310 7.050 181,200 1,233,340 6.8065 6.690 6.660 6.690 6.310 7.050 181,200 6.8065 4.53%
2018-10-11 0 6.400 6.150 6.400 6.080 6.800 95,500 612,444 6.4130 6.400 6.150 6.400 6.080 6.800 95,500 6.4130 -7.25%
2018-10-10 0 6.900 6.800 6.900 6.700 7.000 33,200 224,909 6.7744 6.900 6.800 6.900 6.700 7.000 33,200 6.7744 0.29%
2018-10-09 0 6.880 6.650 6.880 6.600 6.890 24,300 163,347 6.7221 6.880 6.650 6.880 6.600 6.890 24,300 6.7221 -1.01%
2018-10-08 0 6.950 6.750 6.950 6.750 6.950 11,700 79,395 6.7859 6.950 6.750 6.950 6.750 6.950 11,700 6.7859 -0.57%
2018-10-05 0 6.990 6.610 6.990 6.820 7.000 11,000 75,393 6.8539 6.990 6.610 6.990 6.820 7.000 11,000 6.8539 0.00%
2018-10-04 0 6.990 6.720 6.990 6.610 7.000 18,100 121,533 6.7145 6.990 6.720 6.990 6.610 7.000 18,100 6.7145 -0.14%
2018-10-03 0 7.000 6.860 7.000 6.800 7.000 600 4,180 6.9667 7.000 6.860 7.000 6.800 7.000 600 6.9667 0.00%
2018-10-02 0 7.000 6.880 7.000 7.000 7.000 1,000 7,000 7.0000 7.000 6.880 7.000 7.000 7.000 1,000 7.0000 -2.64%
2018-09-28 0 7.190 7.030 7.200 7.010 7.220 28,800 205,039 7.1194 7.190 7.030 7.200 7.010 7.220 28,800 7.1194 -0.14%
2018-09-27 0 7.200 7.000 7.200 7.000 7.300 14,100 100,013 7.0931 7.200 7.000 7.200 7.000 7.300 14,100 7.0931 -1.23%
2018-09-26 0 7.290 6.920 7.290 7.000 7.290 7,600 53,843 7.0846 7.290 6.920 7.290 7.000 7.290 7,600 7.0846 -0.14%
2018-09-24 0 7.300 6.600 7.300 7.210 7.500 20,300 149,898 7.3841 7.300 6.600 7.300 7.210 7.500 20,300 7.3841 0.69%
2018-09-21 0 7.250 7.200 7.250 6.970 7.340 35,200 252,228 7.1656 7.250 7.200 7.250 6.970 7.340 35,200 7.1656 0.83%
2018-09-20 0 7.190 7.100 7.200 6.600 7.480 44,899 322,726 7.1878 7.190 7.100 7.200 6.600 7.480 44,899 7.1878 -3.88%
2018-09-19 0 7.480 6.760 7.480 7.200 7.480 21,600 158,451 7.3357 7.480 6.760 7.480 7.200 7.480 21,600 7.3357 1.36%
2018-09-18 0 7.380 7.100 7.380 7.200 7.390 6,400 47,093 7.3583 7.380 7.100 7.380 7.200 7.390 6,400 7.3583 1.23%
2018-09-17 0 7.290 7.000 7.290 7.180 7.290 30,000 217,582 7.2527 7.290 7.000 7.290 7.180 7.290 30,000 7.2527 1.53%
2018-09-14 0 7.180 7.000 7.180 7.100 7.180 51,100 365,061 7.1441 7.180 7.000 7.180 7.100 7.180 51,100 7.1441 0.84%
2018-09-13 0 7.120 7.120 7.200 6.900 7.130 16,900 120,252 7.1155 7.120 7.120 7.200 6.900 7.130 16,900 7.1155 0.28%
2018-09-12 0 7.100 7.100 7.150 6.900 7.150 41,000 288,136 7.0277 7.100 7.100 7.150 6.900 7.150 41,000 7.0277 2.90%
2018-09-11 0 6.900 6.900 7.000 6.200 6.900 13,121 88,180 6.7205 6.900 6.900 7.000 6.200 6.900 13,121 6.7205 2.99%
2018-09-10 0 6.700 6.700 6.920 6.020 6.700 105,000 668,017 6.3621 6.700 6.700 6.920 6.020 6.700 105,000 6.3621 2.92%
2018-09-07 0 6.510 6.510 6.850 6.480 6.500 6,900 44,744 6.4846 6.510 6.510 6.850 6.480 6.500 6,900 6.4846 -4.96%
2018-09-06 0 6.850 6.800 6.920 6.850 6.930 1,200 8,223 6.8525 6.850 6.800 6.920 6.850 6.930 1,200 6.8525 -2.00%
2018-09-05 0 6.990 6.920 7.000 6.920 7.000 12,200 84,602 6.9346 6.990 6.920 7.000 6.920 7.000 12,200 6.9346 -0.71%
2018-09-04 0 7.040 7.040 7.070 7.000 7.070 58,400 411,114 7.0396 7.040 7.040 7.070 7.000 7.070 58,400 7.0396 0.28%
2018-09-03 0 7.020 7.010 7.110 7.010 7.140 48,600 344,656 7.0917 7.020 7.010 7.110 7.010 7.140 48,600 7.0917 -4.62%
2018-08-31 0 7.360 7.350 7.360 7.010 7.400 213,600 1,556,929 7.2890 7.360 7.350 7.360 7.010 7.400 213,600 7.2890 1.80%
2018-08-30 0 7.230 7.230 7.290 7.220 7.380 89,600 650,590 7.2610 7.230 7.230 7.290 7.220 7.380 89,600 7.2610 0.42%
2018-08-29 0 7.200 7.170 7.200 7.000 7.200 36,000 257,089 7.1414 7.200 7.170 7.200 7.000 7.200 36,000 7.1414 4.35%
2018-08-28 0 6.900 6.790 6.900 6.800 6.990 372,600 2,580,099 6.9246 6.900 6.790 6.900 6.800 6.990 372,600 6.9246 1.02%
2018-08-27 0 6.830 6.830 6.850 6.720 6.950 386,000 2,650,003 6.8653 6.830 6.830 6.850 6.720 6.950 386,000 6.8653 -2.29%
2018-08-24 0 6.990 6.900 6.990 6.520 7.050 166,900 1,159,163 6.9453 6.990 6.900 6.990 6.520 7.050 166,900 6.9453 5.11%
2018-08-23 0 6.650 6.650 6.670 6.610 6.900 116,000 779,846 6.7228 6.650 6.650 6.670 6.610 6.900 116,000 6.7228 -2.21%
2018-08-22 0 6.800 6.790 6.800 6.400 7.150 415,800 2,778,720 6.6828 6.800 6.790 6.800 6.400 7.150 415,800 6.6828 3.50%
2018-08-21 0 6.570 6.570 6.590 6.320 6.650 192,400 1,241,470 6.4525 6.570 6.570 6.590 6.320 6.650 192,400 6.4525 -1.20%
2018-08-20 0 6.650 6.650 6.660 6.470 6.800 238,300 1,574,123 6.6056 6.650 6.650 6.660 6.470 6.800 238,300 6.6056 -5.00%
2018-08-17 0 7.000 6.990 7.000 7.000 7.280 104,300 743,322 7.1268 7.000 6.990 7.000 7.000 7.280 104,300 7.1268 -3.18%
2018-08-16 0 7.230 7.230 7.350 7.230 7.770 488,300 3,704,451 7.5864 7.230 7.230 7.350 7.230 7.770 488,300 7.5864 -5.98%
2018-08-15 0 7.690 7.590 7.700 7.590 7.700 41,500 317,290 7.6455 7.690 7.590 7.700 7.590 7.700 41,500 7.6455 0.39%
2018-08-14 0 7.660 7.640 7.660 7.640 7.800 115,400 884,635 7.6658 7.660 7.640 7.660 7.640 7.800 115,400 7.6658 -1.92%
2018-08-13 0 7.810 7.800 7.850 7.810 7.900 8,800 69,210 7.8648 7.810 7.800 7.850 7.810 7.900 8,800 7.8648 -2.25%
2018-08-10 0 7.990 7.980 8.040 7.740 8.000 102,200 812,984 7.9548 7.990 7.980 8.040 7.740 8.000 102,200 7.9548 0.00%
2018-08-09 0 7.990 7.990 8.000 7.790 8.000 88,700 702,415 7.9190 7.990 7.990 8.000 7.790 8.000 88,700 7.9190 0.00%
2018-08-08 0 7.990 7.980 7.990 7.820 7.990 132,100 1,054,351 7.9815 7.990 7.980 7.990 7.820 7.990 132,100 7.9815 0.13%
2018-08-07 0 7.980 7.980 7.990 7.680 8.000 329,900 2,622,417 7.9491 7.980 7.980 7.990 7.680 8.000 329,900 7.9491 -0.25%
2018-08-06 0 8.000 8.000 8.080 7.680 8.000 85,800 673,430 7.8488 8.000 8.000 8.080 7.680 8.000 85,800 7.8488 0.38%
2018-08-03 0 7.970 7.970 8.100 7.750 8.000 488,100 3,847,617 7.8828 7.970 7.970 8.100 7.750 8.000 488,100 7.8828 -0.38%
2018-08-02 0 8.000 8.010 8.060 7.650 8.010 682,000 5,404,862 7.9250 8.000 8.010 8.060 7.650 8.010 682,000 7.9250 0.00%
2018-08-01 0 8.000 7.990 8.000 7.720 8.000 185,300 1,458,838 7.8728 8.000 7.990 8.000 7.720 8.000 185,300 7.8728 0.76%
2018-07-31 0 7.940 7.920 7.930 7.860 7.990 43,000 340,472 7.9180 7.940 7.920 7.930 7.860 7.990 43,000 7.9180 -2.46%
2018-07-30 0 8.140 8.140 8.200 7.640 8.200 389,300 3,109,811 7.9882 8.140 8.140 8.200 7.640 8.200 389,300 7.9882 0.00%
2018-07-27 0 8.140 8.140 8.210 8.110 8.140 29,200 237,194 8.1231 8.140 8.140 8.210 8.110 8.140 29,200 8.1231 -0.73%
2018-07-26 0 8.200 8.200 8.240 8.110 8.360 72,600 592,225 8.1574 8.200 8.200 8.240 8.110 8.360 72,600 8.1574 0.12%
2018-07-25 0 8.190 8.160 8.200 8.000 8.380 124,500 1,010,695 8.1180 8.190 8.160 8.200 8.000 8.380 124,500 8.1180 0.86%
2018-07-24 0 8.120 8.100 8.120 7.910 8.550 645,600 5,236,728 8.1114 8.120 8.100 8.120 7.910 8.550 645,600 8.1114 -4.36%
2018-07-23 0 8.490 8.440 8.500 8.440 8.800 187,100 1,601,636 8.5603 8.490 8.440 8.500 8.440 8.800 187,100 8.5603 -3.63%
2018-07-20 0 8.810 8.800 8.860 8.650 9.000 28,900 256,575 8.8780 8.810 8.800 8.860 8.650 9.000 28,900 8.8780 -0.45%
2018-07-19 0 8.850 8.850 8.940 8.780 9.030 410,200 3,675,543 8.9604 8.850 8.850 8.940 8.780 9.030 410,200 8.9604 -1.67%
2018-07-18 0 9.000 9.000 9.050 9.000 9.130 19,100 172,290 9.0204 9.000 9.000 9.050 9.000 9.130 19,100 9.0204 -1.42%
2018-07-17 0 9.130 9.050 9.130 9.020 9.200 132,300 1,212,207 9.1626 9.130 9.050 9.130 9.020 9.200 132,300 9.1626 1.22%
2018-07-16 0 9.020 9.020 9.060 9.000 9.260 217,700 1,983,000 9.1089 9.020 9.020 9.060 9.000 9.260 217,700 9.1089 -1.96%
2018-07-13 0 9.200 9.200 9.220 9.150 9.200 41,200 379,029 9.1997 9.200 9.200 9.220 9.150 9.200 41,200 9.1997 0.00%
2018-07-12 0 9.200 9.200 9.240 8.830 9.250 232,900 2,127,657 9.1355 9.200 9.200 9.240 8.830 9.250 232,900 9.1355 0.33%
2018-07-11 0 9.170 9.180 9.190 8.700 9.200 34,600 317,140 9.1659 9.170 9.180 9.190 8.700 9.200 34,600 9.1659 0.33%
2018-07-10 0 9.140 9.050 9.140 9.140 9.300 1,800 16,692 9.2733 9.140 9.050 9.140 9.140 9.300 1,800 9.2733 0.22%
2018-07-09 0 9.120 9.040 9.120 9.000 9.150 86,400 783,996 9.0740 9.120 9.040 9.120 9.000 9.150 86,400 9.0740 3.52%
2018-07-06 0 8.810 8.810 8.880 8.670 8.900 31,200 274,949 8.8125 8.810 8.810 8.880 8.670 8.900 31,200 8.8125 -1.01%
2018-07-05 0 8.900 8.830 8.900 8.810 9.050 49,900 443,215 8.8821 8.900 8.830 8.900 8.810 9.050 49,900 8.8821 -2.84%
2018-07-04 0 9.160 9.090 9.160 9.050 9.550 7,600 69,641 9.1633 9.160 9.090 9.160 9.050 9.550 7,600 9.1633 0.55%
2018-07-03 0 9.110 9.100 9.180 9.000 9.300 87,100 797,674 9.1581 9.110 9.100 9.180 9.000 9.300 87,100 9.1581 -1.94%
2018-06-29 0 9.290 9.200 9.290 9.160 9.600 95,200 885,108 9.2974 9.290 9.200 9.290 9.160 9.600 95,200 9.2974 3.91%
2018-06-28 0 8.940 8.840 8.940 8.780 9.170 118,300 1,055,192 8.9196 8.940 8.840 8.940 8.780 9.170 118,300 8.9196 -2.51%
2018-06-27 0 9.170 9.170 9.240 9.100 9.800 99,700 942,082 9.4492 9.170 9.170 9.240 9.100 9.800 99,700 9.4492 -4.48%
2018-06-26 0 9.600 9.600 9.660 9.500 9.990 57,200 558,817 9.7695 9.600 9.600 9.660 9.500 9.990 57,200 9.7695 -2.04%
2018-06-25 0 9.800 8.890 9.800 9.700 9.960 22,000 215,886 9.8130 9.800 8.890 9.800 9.700 9.960 22,000 9.8130 -0.20%
2018-06-22 0 9.820 9.820 9.900 9.700 10.00 28,400 280,828 9.8883 9.820 9.820 9.900 9.700 10.00 28,400 9.8883 -0.10%
2018-06-21 0 9.830 9.830 9.900 9.800 10.00 27,700 273,641 9.8787 9.830 9.830 9.900 9.800 10.00 27,700 9.8787 1.24%
2018-06-20 0 9.710 9.710 9.750 9.700 10.10 131,400 1,292,336 9.8351 9.710 9.710 9.750 9.700 10.10 131,400 9.8351 -2.90%
2018-06-19 0 10.00 10.00 10.06 9.900 10.08 603,600 6,031,512 9.9926 10.00 10.00 10.06 9.900 10.08 603,600 9.9926 0.00%
2018-06-15 0 10.00 10.00 10.04 9.960 10.10 257,500 2,577,503 10.010 10.00 10.00 10.04 9.960 10.10 257,500 10.010 -0.60%
2018-06-14 0 10.06 10.00 10.06 10.00 10.18 169,700 1,699,526 10.015 10.06 10.00 10.06 10.00 10.18 169,700 10.015 0.60%
2018-06-13 0 10.00 10.00 10.04 9.900 10.10 261,200 2,612,544 10.002 10.00 10.00 10.04 9.900 10.10 261,200 10.002 -0.40%
2018-06-12 0 10.04 10.00 10.06 10.00 10.12 139,500 1,397,036 10.015 10.04 10.00 10.06 10.00 10.12 139,500 10.015 -0.79%
2018-06-11 0 10.12 10.00 10.12 10.00 10.22 181,000 1,817,646 10.042 10.12 10.00 10.12 10.00 10.22 181,000 10.042 0.00%
2018-06-08 0 10.12 10.02 10.18 10.00 10.18 341,100 3,424,256 10.039 10.12 10.02 10.18 10.00 10.18 341,100 10.039 0.60%
2018-06-07 0 10.06 10.04 10.16 10.02 10.32 185,600 1,870,382 10.078 10.06 10.04 10.16 10.02 10.32 185,600 10.077 -0.79%
2018-06-06 0 10.14 10.12 10.14 10.00 10.66 238,000 2,435,874 10.235 10.14 10.12 10.14 10.00 10.66 238,000 10.235 -1.74%
2018-06-05 0 10.32 10.26 10.32 9.980 10.32 197,400 2,001,970 10.142 10.32 10.26 10.32 9.980 10.32 197,400 10.142 2.18%
2018-06-04 0 10.10 10.10 10.14 10.00 10.28 111,500 1,128,426 10.120 10.10 10.10 10.14 10.00 10.28 111,500 10.120 0.60%
2018-06-01 0 10.04 10.04 10.10 9.900 11.20 4,100,800 41,654,026 10.158 10.04 10.04 10.10 9.900 11.20 4,100,800 10.158 -10.36%
2018-05-31 0 11.20 11.20 11.36 11.20 11.40 47,400 535,938 11.307 11.20 11.20 11.36 11.20 11.40 47,400 11.307 0.00%
2018-05-30 0 11.20 10.94 11.20 10.80 11.20 138,800 1,513,834 10.907 11.20 10.94 11.20 10.80 11.20 138,800 10.907 0.36%
2018-05-29 0 11.16 11.14 11.34 10.88 11.40 157,200 1,760,456 11.199 11.16 11.14 11.34 10.88 11.40 157,200 11.199 -2.11%
2018-05-28 0 11.40 11.40 11.48 11.00 11.56 141,400 1,589,072 11.238 11.40 11.40 11.48 11.00 11.56 141,400 11.238 2.33%
2018-05-25 0 11.14 11.06 11.14 10.80 11.28 280,400 3,123,644 11.140 11.14 11.06 11.14 10.80 11.28 280,400 11.140 -1.24%
2018-05-24 0 11.28 11.26 11.40 11.28 12.40 694,100 8,086,482 11.650 11.28 11.26 11.40 11.28 12.40 694,100 11.650 -9.03%
2018-05-23 0 12.40 12.32 12.60 12.32 13.06 967,500 12,405,792 12.823 12.40 12.32 12.60 12.32 13.06 967,500 12.823 -5.34%
2018-05-21 0 13.10 13.10 13.30 13.04 14.10 1,218,975 16,773,969 13.761 13.10 13.10 13.30 13.04 14.10 1,218,975 13.761 -7.22%
2018-05-18 0 14.12 13.90 14.10 13.50 14.50 430,375 6,065,765 14.094 14.12 13.90 14.10 13.50 14.50 430,375 14.094 1.15%
2018-05-17 0 13.96 13.72 14.00 13.16 14.14 1,319,500 18,170,216 13.771 13.96 13.72 14.00 13.16 14.14 1,319,500 13.771 6.08%
2018-05-16 0 13.16 12.64 13.20 12.00 13.16 740,500 9,312,134 12.576 13.16 12.64 13.20 12.00 13.16 740,500 12.575 5.79%
2018-05-15 0 12.44 12.18 12.48 11.96 12.50 360,500 4,366,046 12.111 12.44 12.18 12.48 11.96 12.50 360,500 12.111 2.13%
2018-05-14 0 12.18 12.00 12.18 11.58 12.24 475,100 5,741,736 12.085 12.18 12.00 12.18 11.58 12.24 475,100 12.085 1.67%
2018-05-11 0 11.98 11.80 12.02 11.42 12.20 283,000 3,376,446 11.931 11.98 11.80 12.02 11.42 12.20 283,000 11.931 -0.17%
2018-05-10 0 12.00 11.82 12.02 11.68 12.50 717,100 8,663,188 12.081 12.00 11.82 12.02 11.68 12.50 717,100 12.081 -0.33%
2018-05-09 0 12.04 12.00 12.04 11.20 12.06 1,398,300 16,596,246 11.869 12.04 12.00 12.04 11.20 12.06 1,398,300 11.869 7.31%
2018-05-08 0 11.22 11.10 11.38 10.64 11.38 370,300 4,134,802 11.166 11.22 11.10 11.38 10.64 11.38 370,300 11.166 5.45%
2018-05-07 0 10.64 10.48 10.64 10.14 10.64 292,200 3,054,704 10.454 10.64 10.48 10.64 10.14 10.64 292,200 10.454 4.93%
2018-05-04 0 10.14 10.06 10.14 9.850 10.40 267,484 2,676,860 10.008 10.14 10.06 10.14 9.850 10.40 267,484 10.008 2.42%
2018-05-03 0 9.900 9.900 10.20 9.100 10.00 25,200 237,685 9.4319 9.900 9.900 10.20 9.100 10.00 25,200 9.4319 -1.00%
2018-05-02 0 10.00 9.990 10.40 9.980 10.00 6,000 59,940 9.9900 10.00 9.990 10.40 9.980 10.00 6,000 9.9900 0.00%
2018-04-30 0 10.00 9.800 10.00 9.900 10.10 8,900 88,909 9.9898 10.00 9.800 10.00 9.900 10.10 8,900 9.9898 1.21%
2018-04-27 0 9.880 9.880 10.00 9.880 10.00 39,000 389,410 9.9849 9.880 9.880 10.00 9.880 10.00 39,000 9.9849 -1.59%
2018-04-26 0 10.04 9.990 10.04 9.970 10.08 94,860 950,145 10.016 10.04 9.990 10.04 9.970 10.08 94,860 10.016 -0.40%
2018-04-25 0 10.08 10.00 10.08 9.990 10.10 31,100 311,662 10.021 10.08 10.00 10.08 9.990 10.10 31,100 10.021 1.31%
2018-04-24 0 9.950 9.950 10.00 9.930 10.00 60,800 606,920 9.9822 9.950 9.950 10.00 9.930 10.00 60,800 9.9822 -0.40%
2018-04-23 0 9.990 9.980 10.08 9.600 10.10 19,300 190,647 9.8781 9.990 9.980 10.08 9.600 10.10 19,300 9.8781 0.40%
2018-04-20 0 9.950 9.950 9.990 9.800 10.00 50,400 498,086 9.8827 9.950 9.950 9.990 9.800 10.00 50,400 9.8827 -0.70%
2018-04-19 0 10.02 10.02 10.16 9.900 10.18 14,700 146,561 9.9701 10.02 10.02 10.16 9.900 10.18 14,700 9.9701 0.30%
2018-04-18 0 9.990 9.960 9.990 9.950 10.04 62,500 624,457 9.9913 9.990 9.960 9.990 9.950 10.04 62,500 9.9913 0.50%
2018-04-17 0 9.940 9.940 10.00 9.930 10.00 111,900 1,116,254 9.9755 9.940 9.940 10.00 9.930 10.00 111,900 9.9755 -1.19%
2018-04-16 0 10.06 9.980 10.06 8.550 10.06 75,000 747,141 9.9619 10.06 9.980 10.06 8.550 10.06 75,000 9.9619 0.00%
2018-04-13 0 10.06 10.06 10.10 9.940 10.40 216,469 2,167,642 10.014 10.06 10.06 10.10 9.940 10.40 216,469 10.014 0.00%
2018-04-12 0 10.06 10.06 10.10 9.950 10.10 57,037 570,890 10.009 10.06 10.06 10.10 9.950 10.10 57,037 10.009 1.11%
2018-04-11 0 9.950 9.950 10.00 9.930 10.14 391,064 3,906,383 9.9891 9.950 9.950 10.00 9.930 10.14 391,064 9.9891 0.20%
2018-04-10 0 9.930 9.930 10.00 9.600 10.20 225,561 2,245,507 9.9552 9.930 9.930 10.00 9.600 10.20 225,561 9.9552 1.33%
2018-04-09 0 9.800 9.800 9.870 9.570 9.980 197,962 1,937,917 9.7893 9.800 9.800 9.870 9.570 9.980 197,962 9.7893 -2.00%
2018-04-06 0 10.00 9.960 10.00 9.960 10.70 446,400 4,484,858 10.047 10.00 9.960 10.00 9.960 10.70 446,400 10.047 -4.76%
2018-04-04 0 10.50 10.50 10.56 10.50 11.56 809,000 9,166,934 11.331 10.50 10.50 10.56 10.50 11.56 809,000 11.331 -7.73%
2018-04-03 0 11.38 11.32 11.38 10.82 11.50 801,300 9,125,286 11.388 11.38 11.32 11.38 10.82 11.50 801,300 11.388 4.02%
2018-03-29 0 10.94 10.92 10.94 10.64 11.00 744,000 8,123,062 10.918 10.94 10.92 10.94 10.64 11.00 744,000 10.918 4.99%
2018-03-28 0 10.42 10.42 10.54 10.18 10.60 413,000 4,293,230 10.395 10.42 10.42 10.54 10.18 10.60 413,000 10.395 0.77%
2018-03-27 0 10.34 10.20 10.38 9.900 10.42 317,400 3,252,599 10.248 10.34 10.20 10.38 9.900 10.42 317,400 10.248 4.44%
2018-03-26 0 9.900 9.900 9.910 9.590 9.910 83,400 819,972 9.8318 9.900 9.900 9.910 9.590 9.910 83,400 9.8318 2.27%
2018-03-23 0 9.680 9.680 9.700 9.650 9.880 157,800 1,537,901 9.7459 9.680 9.680 9.700 9.650 9.880 157,800 9.7459 -1.22%
2018-03-22 0 9.800 9.800 9.880 9.720 9.900 75,000 738,255 9.8434 9.800 9.800 9.880 9.720 9.900 75,000 9.8434 -0.20%
2018-03-21 0 9.820 9.820 9.850 9.780 9.900 160,500 1,585,393 9.8778 9.820 9.820 9.850 9.780 9.900 160,500 9.8778 0.10%
2018-03-20 0 9.810 9.810 9.890 9.740 9.900 67,400 663,784 9.8484 9.810 9.810 9.890 9.740 9.900 67,400 9.8484 0.72%
2018-03-19 0 9.740 9.740 9.850 9.700 9.970 75,600 738,693 9.7711 9.740 9.740 9.850 9.700 9.970 75,600 9.7711 -0.81%
2018-03-16 0 9.820 9.810 9.830 9.790 9.900 171,200 1,689,304 9.8674 9.820 9.810 9.830 9.790 9.900 171,200 9.8674 1.24%
2018-03-15 0 9.700 9.700 9.740 9.520 9.770 118,200 1,148,241 9.7144 9.700 9.700 9.740 9.520 9.770 118,200 9.7144 0.21%
2018-03-14 0 9.680 9.680 9.700 9.200 9.700 205,600 1,942,046 9.4457 9.680 9.680 9.700 9.200 9.700 205,600 9.4457 4.42%
2018-03-13 0 9.270 9.260 9.280 9.110 9.320 47,700 439,458 9.2130 9.270 9.260 9.280 9.110 9.320 47,700 9.2130 0.43%
2018-03-12 0 9.230 9.230 9.250 9.090 9.310 60,600 560,282 9.2456 9.230 9.230 9.250 9.090 9.310 60,600 9.2456 1.10%
2018-03-09 0 9.130 9.080 9.220 9.040 9.300 132,000 1,215,861 9.2111 9.130 9.080 9.220 9.040 9.300 132,000 9.2111 -0.65%
2018-03-08 0 9.190 9.090 9.190 9.030 9.240 74,900 687,248 9.1755 9.190 9.090 9.190 9.030 9.240 74,900 9.1755 -0.33%
2018-03-07 0 9.220 9.110 9.220 8.910 9.300 192,300 1,766,349 9.1854 9.220 9.110 9.220 8.910 9.300 192,300 9.1854 3.02%
2018-03-06 0 8.950 8.930 9.000 8.910 9.200 64,900 580,784 8.9489 8.950 8.930 9.000 8.910 9.200 64,900 8.9489 0.56%
2018-03-05 0 8.900 8.900 9.000 8.800 9.000 16,200 144,342 8.9100 8.900 8.900 9.000 8.800 9.000 16,200 8.9100 -1.87%
2018-03-02 0 9.070 9.000 9.140 8.970 9.290 93,000 842,950 9.0640 9.070 9.000 9.140 8.970 9.290 93,000 9.0640 -2.47%
2018-03-01 0 9.300 9.300 9.320 9.000 9.380 78,000 718,848 9.2160 9.300 9.300 9.320 9.000 9.380 78,000 9.2160 4.85%
2018-02-28 0 8.870 8.860 8.900 8.770 8.900 8,600 75,867 8.8217 8.870 8.860 8.900 8.770 8.900 8,600 8.8217 -0.34%
2018-02-27 0 8.900 8.880 9.020 8.880 9.000 6,500 57,736 8.8825 8.900 8.880 9.020 8.880 9.000 6,500 8.8825 -1.55%
2018-02-26 0 9.040 9.040 9.100 8.900 9.100 18,200 164,047 9.0136 9.040 9.040 9.100 8.900 9.100 18,200 9.0136 0.11%
2018-02-23 0 9.030 9.020 9.100 8.880 9.100 36,900 332,799 9.0189 9.030 9.020 9.100 8.880 9.100 36,900 9.0189 0.11%
2018-02-22 0 9.020 8.920 9.020 8.890 9.030 41,600 373,854 8.9869 9.020 8.920 9.020 8.890 9.030 41,600 8.9869 0.22%
2018-02-21 0 9.000 8.980 9.010 8.910 9.030 40,600 365,150 8.9938 9.000 8.980 9.010 8.910 9.030 40,600 8.9938 0.33%
2018-02-20 0 8.970 8.970 9.050 8.770 8.920 21,100 185,959 8.8132 8.970 8.970 9.050 8.770 8.920 21,100 8.8132 -0.33%
2018-02-15 0 9.000 9.000 9.150 8.900 9.150 222,200 2,018,454 9.0840 9.000 9.000 9.150 8.900 9.150 222,200 9.0840 -1.10%
2018-02-14 0 9.100 9.090 9.100 8.770 9.380 256,300 2,369,346 9.2444 9.100 9.090 9.100 8.770 9.380 256,300 9.2444 2.02%
2018-02-13 0 8.920 8.900 9.190 8.750 9.300 250,500 2,305,779 9.2047 8.920 8.900 9.190 8.750 9.300 250,500 9.2047 -0.11%
2018-02-12 0 8.930 8.780 8.930 8.350 9.380 102,400 931,254 9.0943 8.930 8.780 8.930 8.350 9.380 102,400 9.0943 6.56%
2018-02-09 0 8.380 8.380 8.470 7.910 8.470 225,400 1,828,733 8.1133 8.380 8.380 8.470 7.910 8.470 225,400 8.1133 -3.68%
2018-02-08 0 8.700 8.600 8.700 8.590 8.790 28,500 247,676 8.6904 8.700 8.600 8.700 8.590 8.790 28,500 8.6904 -0.80%
2018-02-07 0 8.770 8.700 8.770 8.520 9.270 193,400 1,692,449 8.7510 8.770 8.700 8.770 8.520 9.270 193,400 8.7510 0.80%
2018-02-06 0 8.700 8.700 8.870 8.700 9.300 271,500 2,431,287 8.9550 8.700 8.700 8.870 8.700 9.300 271,500 8.9550 -5.64%
2018-02-05 0 9.220 9.210 9.310 8.900 9.310 209,700 1,941,912 9.2604 9.220 9.210 9.310 8.900 9.310 209,700 9.2604 0.00%
2018-02-02 0 9.220 9.230 9.240 9.170 9.300 98,500 911,152 9.2503 9.220 9.230 9.240 9.170 9.300 98,500 9.2503 0.11%
2018-02-01 0 9.210 9.210 9.270 9.200 9.370 72,400 668,729 9.2366 9.210 9.210 9.270 9.200 9.370 72,400 9.2366 0.11%
2018-01-31 0 9.200 9.180 9.250 9.060 9.270 308,100 2,839,480 9.2161 9.200 9.180 9.250 9.060 9.270 308,100 9.2161 -0.54%
2018-01-30 0 9.250 9.190 9.320 9.190 9.300 279,100 2,574,956 9.2259 9.250 9.190 9.320 9.190 9.300 279,100 9.2259 0.22%
2018-01-29 0 9.230 9.230 9.250 9.160 9.350 374,300 3,449,552 9.2160 9.230 9.230 9.250 9.160 9.350 374,300 9.2160 0.33%
2018-01-26 0 9.200 9.200 9.300 9.130 9.350 233,900 2,163,189 9.2483 9.200 9.200 9.300 9.130 9.350 233,900 9.2483 1.21%
2018-01-25 0 9.090 9.090 9.150 9.050 9.360 246,900 2,267,088 9.1822 9.090 9.090 9.150 9.050 9.360 246,900 9.1822 -1.30%
2018-01-24 0 9.210 9.200 9.210 8.750 9.380 625,300 5,704,195 9.1223 9.210 9.200 9.210 8.750 9.380 625,300 9.1223 4.90%
2018-01-23 0 8.780 8.730 8.800 8.700 9.190 1,938,000 17,080,541 8.8135 8.780 8.730 8.800 8.700 9.190 1,938,000 8.8135 -5.59%
2018-01-22 0 9.300 9.230 9.300 9.080 9.600 313,400 2,897,021 9.2438 9.300 9.230 9.300 9.080 9.600 313,400 9.2438 -3.33%
2018-01-19 0 9.620 9.600 9.620 9.570 9.860 238,700 2,305,594 9.6590 9.620 9.600 9.620 9.570 9.860 238,700 9.6590 -2.63%
2018-01-18 0 9.880 9.880 9.900 9.800 10.16 247,800 2,460,724 9.9303 9.880 9.880 9.900 9.800 10.16 247,800 9.9303 -2.76%
2018-01-17 0 10.16 10.12 10.18 10.06 10.60 296,600 3,044,880 10.266 10.16 10.12 10.18 10.06 10.60 296,600 10.266 -3.97%
2018-01-16 0 10.58 10.58 10.70 10.54 10.72 47,800 506,748 10.601 10.58 10.58 10.70 10.54 10.72 47,800 10.601 0.38%
2018-01-15 0 10.54 10.54 10.64 10.50 10.80 67,500 719,464 10.659 10.54 10.54 10.64 10.50 10.80 67,500 10.659 -1.68%
2018-01-12 0 10.72 10.72 10.80 10.60 10.84 114,100 1,229,730 10.778 10.72 10.72 10.80 10.60 10.84 114,100 10.778 1.13%
2018-01-11 0 10.60 10.60 10.74 10.60 10.66 107,100 1,136,994 10.616 10.60 10.60 10.74 10.60 10.66 107,100 10.616 -0.75%
2018-01-10 0 10.68 10.68 10.70 10.66 10.74 66,600 713,008 10.706 10.68 10.68 10.70 10.66 10.74 66,600 10.706 -0.74%
2018-01-09 0 10.76 10.76 10.80 10.74 10.80 73,500 791,912 10.774 10.76 10.76 10.80 10.74 10.80 73,500 10.774 0.37%
2018-01-08 0 10.72 10.72 10.78 10.66 10.80 102,100 1,095,892 10.734 10.72 10.72 10.78 10.66 10.80 102,100 10.734 -0.74%
2018-01-05 0 10.80 10.78 10.80 10.80 11.22 466,000 5,087,132 10.917 10.80 10.78 10.80 10.80 11.22 466,000 10.917 0.19%
2018-01-04 0 10.78 10.78 10.80 10.76 10.90 98,500 1,067,986 10.843 10.78 10.78 10.80 10.76 10.90 98,500 10.842 -0.92%
2018-01-03 0 10.88 10.88 10.90 10.88 11.10 105,800 1,158,598 10.951 10.88 10.88 10.90 10.88 11.10 105,800 10.951 0.18%
2018-01-02 0 10.86 10.84 10.86 10.82 11.00 65,300 712,386 10.909 10.86 10.84 10.86 10.82 11.00 65,300 10.909 -0.55%
2017-12-29 0 10.92 10.92 10.96 10.72 11.06 14,200 155,550 10.954 10.92 10.92 10.96 10.72 11.06 14,200 10.954 -0.36%
2017-12-28 0 10.96 10.96 11.00 10.94 11.00 50,800 557,604 10.977 10.96 10.96 11.00 10.94 11.00 50,800 10.976 0.18%
2017-12-27 0 10.94 10.82 10.94 10.78 11.10 50,600 552,172 10.913 10.94 10.82 10.94 10.78 11.10 50,600 10.912 -1.80%
2017-12-22 0 11.14 11.04 11.16 10.90 11.28 18,400 203,788 11.075 11.14 11.04 11.16 10.90 11.28 18,400 11.075 -0.36%
2017-12-21 0 11.18 11.10 11.20 10.94 11.30 50,700 560,882 11.063 11.18 11.10 11.20 10.94 11.30 50,700 11.063 3.14%
2017-12-20 0 10.84 10.84 10.94 10.74 11.14 97,300 1,058,390 10.878 10.84 10.84 10.94 10.74 11.14 97,300 10.878 -2.87%
2017-12-19 0 11.16 11.08 11.16 10.62 11.20 76,600 847,686 11.066 11.16 11.08 11.16 10.62 11.20 76,600 11.066 0.54%
2017-12-18 0 11.10 11.04 11.10 10.92 11.46 77,700 866,124 11.147 11.10 11.04 11.10 10.92 11.46 77,700 11.147 -3.31%
2017-12-15 0 11.48 11.44 11.50 11.46 11.58 52,500 603,640 11.498 11.48 11.44 11.50 11.46 11.58 52,500 11.498 -1.20%
2017-12-14 0 11.62 11.60 11.68 11.60 11.70 19,100 221,708 11.608 11.62 11.60 11.68 11.60 11.70 19,100 11.608 -0.17%
2017-12-13 0 11.64 11.64 11.70 11.64 11.86 19,800 232,000 11.717 11.64 11.64 11.70 11.64 11.86 19,800 11.717 -0.17%
2017-12-12 0 11.66 11.66 11.78 11.64 12.00 45,900 537,184 11.703 11.66 11.66 11.78 11.64 12.00 45,900 11.703 -2.35%
2017-12-11 0 11.94 11.92 12.00 11.68 12.18 20,000 242,018 12.101 11.94 11.92 12.00 11.68 12.18 20,000 12.101 1.02%
2017-12-08 0 11.82 11.82 11.96 11.78 12.08 56,600 681,200 12.035 11.82 11.82 11.96 11.78 12.08 56,600 12.035 -1.01%
2017-12-07 0 11.94 11.84 11.94 11.60 12.00 192,900 2,295,780 11.901 11.94 11.84 11.94 11.60 12.00 192,900 11.901 -0.33%
2017-12-06 0 11.98 11.98 12.00 11.60 12.20 629,600 7,536,238 11.970 11.98 11.98 12.00 11.60 12.20 629,600 11.970 -1.80%
2017-12-05 0 12.20 12.00 12.20 12.08 12.62 405,800 5,021,804 12.375 12.20 12.00 12.20 12.08 12.62 405,800 12.375 -3.33%
2017-12-04 0 12.62 12.58 12.62 11.96 12.68 163,400 2,044,618 12.513 12.62 12.58 12.62 11.96 12.68 163,400 12.513 3.61%
2017-12-01 0 12.18 12.20 12.30 12.04 12.46 183,505 2,245,848 12.239 12.18 12.20 12.30 12.04 12.46 183,505 12.239 -2.25%
2017-11-30 0 12.46 12.36 12.60 11.80 12.58 322,900 3,967,894 12.288 12.46 12.36 12.60 11.80 12.58 322,900 12.288 2.30%
2017-11-29 0 12.18 12.12 12.18 11.68 12.40 324,600 3,910,814 12.048 12.18 12.12 12.18 11.68 12.40 324,600 12.048 3.75%
2017-11-28 0 11.74 11.80 11.82 11.30 11.88 166,800 1,935,732 11.605 11.74 11.80 11.82 11.30 11.88 166,800 11.605 2.09%
2017-11-27 0 11.50 11.50 11.52 11.16 11.50 281,500 3,192,874 11.342 11.50 11.50 11.52 11.16 11.50 281,500 11.342 0.88%
2017-11-24 0 11.40 11.30 11.44 11.06 11.80 451,700 5,155,336 11.413 11.40 11.30 11.44 11.06 11.80 451,700 11.413 -0.52%
2017-11-23 0 11.46 11.30 11.48 11.20 11.48 377,900 4,294,498 11.364 11.46 11.30 11.48 11.20 11.48 377,900 11.364 1.24%
2017-11-22 0 11.32 11.28 11.30 10.88 12.44 2,667,700 30,291,396 11.355 11.32 11.28 11.30 10.88 12.44 2,667,700 11.355 -9.00%
2017-11-21 0 12.44 12.44 12.56 12.10 12.50 444,000 5,461,798 12.301 12.44 12.44 12.56 12.10 12.50 444,000 12.301 2.98%
2017-11-20 0 12.08 12.08 12.10 11.50 12.16 132,000 1,580,016 11.970 12.08 12.08 12.10 11.50 12.16 132,000 11.970 2.37%
2017-11-17 0 11.80 11.80 11.82 11.60 12.02 108,800 1,297,180 11.923 11.80 11.80 11.82 11.60 12.02 108,800 11.923 -1.67%
2017-11-16 0 12.00 12.00 12.06 11.90 12.30 109,600 1,328,702 12.123 12.00 12.00 12.06 11.90 12.30 109,600 12.123 0.84%
2017-11-15 0 11.90 11.84 11.90 11.76 12.36 149,200 1,782,262 11.946 11.90 11.84 11.90 11.76 12.36 149,200 11.945 -3.72%
2017-11-14 0 12.36 12.36 12.40 12.20 12.90 637,765 7,988,700 12.526 12.36 12.36 12.40 12.20 12.90 637,765 12.526 6.55%
2017-11-13 0 11.60 11.60 11.68 11.56 12.12 435,700 5,119,156 11.749 11.60 11.60 11.68 11.56 12.12 435,700 11.749 -4.45%
2017-11-10 0 12.14 12.12 12.20 12.10 12.32 163,500 1,989,926 12.171 12.14 12.12 12.20 12.10 12.32 163,500 12.171 -1.46%
2017-11-09 0 12.32 12.30 12.40 12.30 12.54 173,200 2,147,928 12.401 12.32 12.30 12.40 12.30 12.54 173,200 12.401 0.16%
2017-11-08 0 12.30 12.30 12.38 12.30 12.60 97,000 1,197,712 12.348 12.30 12.30 12.38 12.30 12.60 97,000 12.348 -0.81%
2017-11-07 0 12.40 12.36 12.44 12.32 12.58 101,000 1,254,346 12.419 12.40 12.36 12.44 12.32 12.58 101,000 12.419 -1.12%
2017-11-06 0 12.54 12.40 12.54 12.20 12.58 66,200 819,410 12.378 12.54 12.40 12.54 12.20 12.58 66,200 12.378 0.80%
2017-11-03 0 12.44 12.42 12.46 12.40 12.52 51,600 641,982 12.442 12.44 12.42 12.46 12.40 12.52 51,600 12.442 -0.64%
2017-11-02 0 12.52 12.50 12.64 12.46 12.64 101,600 1,272,036 12.520 12.52 12.50 12.64 12.46 12.64 101,600 12.520 -2.03%
2017-11-01 0 12.78 12.68 12.78 12.38 13.00 252,500 3,187,666 12.624 12.78 12.68 12.78 12.38 13.00 252,500 12.624 -0.93%
2017-10-31 0 12.90 12.82 12.90 12.54 12.98 120,470 1,534,822 12.740 12.90 12.82 12.90 12.54 12.98 120,470 12.740 0.16%
2017-10-30 0 12.88 12.82 12.90 12.62 12.92 57,700 736,204 12.759 12.88 12.82 12.90 12.62 12.92 57,700 12.759 -0.46%
2017-10-27 0 12.94 12.86 12.94 12.80 13.40 156,100 2,016,416 12.918 12.94 12.86 12.94 12.80 13.40 156,100 12.917 0.00%
2017-10-26 0 12.94 12.94 12.96 12.78 13.00 148,900 1,926,480 12.938 12.94 12.94 12.96 12.78 13.00 148,900 12.938 -0.46%
2017-10-25 0 13.00 12.98 13.00 12.98 13.78 285,800 3,790,424 13.263 13.00 12.98 13.00 12.98 13.78 285,800 13.263 -3.70%
2017-10-24 0 13.50 13.50 13.78 13.30 13.86 89,000 1,224,824 13.762 13.50 13.50 13.78 13.30 13.86 89,000 13.762 -2.32%
2017-10-23 0 13.82 13.82 13.90 13.04 13.90 125,800 1,695,272 13.476 13.82 13.82 13.90 13.04 13.90 125,800 13.476 2.98%
2017-10-20 0 13.42 13.36 13.48 13.08 13.48 78,100 1,042,392 13.347 13.42 13.36 13.48 13.08 13.48 78,100 13.347 2.76%
2017-10-19 0 13.06 13.06 13.20 13.00 13.78 142,700 1,935,318 13.562 13.06 13.06 13.20 13.00 13.78 142,700 13.562 -3.26%
2017-10-18 0 13.50 13.50 13.60 13.46 13.62 81,600 1,103,492 13.523 13.50 13.50 13.60 13.46 13.62 81,600 13.523 -0.44%
2017-10-17 0 13.56 13.26 13.56 13.16 13.60 54,200 733,932 13.541 13.56 13.26 13.56 13.16 13.60 54,200 13.541 1.19%
2017-10-16 0 13.40 13.40 13.48 13.36 13.66 42,300 571,628 13.514 13.40 13.40 13.48 13.36 13.66 42,300 13.514 -2.47%
2017-10-13 0 13.74 13.58 13.74 13.02 13.80 325,800 4,432,684 13.606 13.74 13.58 13.74 13.02 13.80 325,800 13.606 4.09%
2017-10-12 0 13.20 13.18 13.20 12.90 13.32 88,500 1,164,442 13.158 13.20 13.18 13.20 12.90 13.32 88,500 13.158 0.92%
2017-10-11 0 13.08 13.14 13.18 12.96 13.40 496,800 6,529,696 13.144 13.08 13.14 13.18 12.96 13.40 496,800 13.144 -0.15%
2017-10-10 0 13.10 12.94 13.10 12.74 13.24 285,900 3,704,342 12.957 13.10 12.94 13.10 12.74 13.24 285,900 12.957 2.83%
2017-10-09 0 12.74 12.74 12.80 12.52 12.96 258,100 3,281,500 12.714 12.74 12.74 12.80 12.52 12.96 258,100 12.714 0.47%
2017-10-06 0 12.68 12.66 12.68 12.60 12.88 408,800 5,197,100 12.713 12.68 12.66 12.68 12.60 12.88 408,800 12.713 -2.91%
2017-10-04 0 13.06 13.06 13.10 12.92 13.24 189,700 2,487,038 13.110 13.06 13.06 13.10 12.92 13.24 189,700 13.110 -1.21%
2017-10-03 0 13.22 13.20 13.32 13.20 13.40 91,300 1,208,262 13.234 13.22 13.20 13.32 13.20 13.40 91,300 13.234 -0.45%
2017-09-29 0 13.28 13.26 13.46 13.24 13.48 13,200 176,324 13.358 13.28 13.26 13.46 13.24 13.48 13,200 13.358 -1.04%
2017-09-28 0 13.42 13.42 13.44 13.26 13.80 76,400 1,030,424 13.487 13.42 13.42 13.44 13.26 13.80 76,400 13.487 0.75%
2017-09-27 0 13.32 13.32 13.34 13.20 13.38 92,500 1,230,234 13.300 13.32 13.32 13.34 13.20 13.38 92,500 13.300 1.68%
2017-09-26 0 13.10 13.10 13.18 12.64 13.16 136,300 1,761,352 12.923 13.10 13.10 13.18 12.64 13.16 136,300 12.923 1.87%
2017-09-25 0 12.86 12.82 12.84 12.80 13.30 756,851 9,878,858 13.053 12.86 12.82 12.84 12.80 13.30 756,851 13.053 -5.44%
2017-09-22 0 13.60 13.38 13.60 13.26 13.60 102,800 1,377,322 13.398 13.60 13.38 13.60 13.26 13.60 102,800 13.398 2.41%
2017-09-21 0 13.28 13.28 13.44 13.20 13.68 398,800 5,323,028 13.348 13.28 13.28 13.44 13.20 13.68 398,800 13.348 -2.50%
2017-09-20 0 13.62 13.62 13.72 13.42 13.72 296,700 4,036,444 13.605 13.62 13.62 13.72 13.42 13.72 296,700 13.604 1.64%
2017-09-19 0 13.40 13.38 13.56 13.30 13.80 332,300 4,488,062 13.506 13.40 13.38 13.56 13.30 13.80 332,300 13.506 0.15%
2017-09-18 0 13.38 13.30 13.48 13.20 14.18 960,400 13,053,712 13.592 13.38 13.30 13.48 13.20 14.18 960,400 13.592 -6.30%
2017-09-15 0 14.28 14.10 14.28 14.06 14.56 715,300 10,197,162 14.256 14.28 14.10 14.28 14.06 14.56 715,300 14.256 -0.56%
2017-09-14 0 14.36 14.34 14.36 14.30 14.42 369,900 5,316,592 14.373 14.36 14.34 14.36 14.30 14.42 369,900 14.373 0.42%
2017-09-13 0 14.30 14.28 14.38 14.26 14.50 785,600 11,304,998 14.390 14.30 14.28 14.38 14.26 14.50 785,600 14.390 -0.42%
2017-09-12 0 14.36 14.34 14.36 14.24 14.90 823,900 11,847,314 14.380 14.36 14.34 14.36 14.24 14.90 823,900 14.380 -3.75%
2017-09-11 0 14.92 14.82 14.98 14.52 16.24 2,157,500 33,160,374 15.370 14.92 14.82 14.98 14.52 16.24 2,157,500 15.370 -8.01%
2017-09-08 0 16.22 16.24 16.36 16.22 16.64 509,500 8,379,872 16.447 16.22 16.24 16.36 16.22 16.64 509,500 16.447 -1.58%
2017-09-07 0 16.48 16.32 16.54 16.28 16.80 877,400 14,560,882 16.596 16.48 16.32 16.54 16.28 16.80 877,400 16.595 -0.48%
2017-09-06 0 16.56 16.56 16.58 16.20 16.70 712,700 11,736,920 16.468 16.56 16.56 16.58 16.20 16.70 712,700 16.468 0.36%
2017-09-05 0 16.50 16.48 16.66 16.40 17.80 2,640,400 44,488,090 16.849 16.50 16.48 16.66 16.40 17.80 2,640,400 16.849 -3.96%
2017-09-04 0 17.18 17.18 17.20 15.12 17.36 6,082,100 102,564,924 16.863 17.18 17.18 17.20 15.12 17.36 6,082,100 16.863 14.08%
2017-09-01 0 15.06 14.96 15.06 14.90 15.14 526,600 7,930,112 15.059 15.06 14.96 15.06 14.90 15.14 526,600 15.059 -0.40%
2017-08-31 0 15.12 15.10 15.14 14.86 15.16 492,800 7,407,348 15.031 15.12 15.10 15.14 14.86 15.16 492,800 15.031 0.53%
2017-08-30 0 15.04 15.04 15.10 14.20 15.12 464,700 6,885,854 14.818 15.04 15.04 15.10 14.20 15.12 464,700 14.818 0.27%
2017-08-29 0 15.00 15.00 15.08 14.60 15.08 222,200 3,320,276 14.943 15.00 15.00 15.08 14.60 15.08 222,200 14.943 0.00%
2017-08-28 0 15.00 14.80 15.00 14.80 15.30 546,100 8,253,814 15.114 15.00 14.80 15.00 14.80 15.30 546,100 15.114 0.40%
2017-08-25 0 14.94 14.80 14.94 14.44 15.10 502,100 7,466,914 14.871 14.94 14.80 14.94 14.44 15.10 502,100 14.871 1.63%
2017-08-24 0 14.70 14.58 14.70 14.36 14.86 454,700 6,692,204 14.718 14.70 14.58 14.70 14.36 14.86 454,700 14.718 0.00%
2017-08-22 0 14.70 14.48 14.70 14.40 14.86 434,900 6,346,384 14.593 14.70 14.48 14.70 14.40 14.86 434,900 14.593 0.14%
2017-08-21 0 14.68 14.52 14.68 14.20 14.80 351,200 5,158,708 14.689 14.68 14.52 14.68 14.20 14.80 351,200 14.689 1.38%
2017-08-18 0 14.48 14.34 14.50 13.96 14.66 457,000 6,616,802 14.479 14.48 14.34 14.50 13.96 14.66 457,000 14.479 0.98%
2017-08-17 0 14.34 14.28 14.46 14.20 15.90 2,047,900 30,532,096 14.909 14.34 14.28 14.46 14.20 15.90 2,047,900 14.909 0.28%
2017-08-16 0 14.30 14.10 14.34 13.90 14.38 402,100 5,745,766 14.289 14.30 14.10 14.34 13.90 14.38 402,100 14.289 0.70%
2017-08-15 0 14.20 14.12 14.20 14.08 14.22 188,300 2,668,152 14.170 14.20 14.12 14.20 14.08 14.22 188,300 14.170 0.57%
2017-08-14 0 14.12 14.12 14.16 14.12 14.40 245,300 3,511,360 14.315 14.12 14.12 14.16 14.12 14.40 245,300 14.315 0.00%
2017-08-11 0 14.12 14.12 14.18 13.92 14.46 260,600 3,694,738 14.178 14.12 14.12 14.18 13.92 14.46 260,600 14.178 -2.35%
2017-08-10 0 14.46 14.30 14.46 14.10 14.46 218,000 3,110,340 14.268 14.46 14.30 14.46 14.10 14.46 218,000 14.268 0.84%
2017-08-09 0 14.34 14.34 14.48 14.20 14.56 159,800 2,309,778 14.454 14.34 14.34 14.48 14.20 14.56 159,800 14.454 -0.28%
2017-08-08 0 14.38 14.38 14.52 14.06 14.54 150,000 2,167,326 14.449 14.38 14.38 14.52 14.06 14.54 150,000 14.449 0.14%
2017-08-07 0 14.36 14.36 14.46 14.12 14.52 146,300 2,117,376 14.473 14.36 14.36 14.46 14.12 14.52 146,300 14.473 -1.10%
2017-08-04 0 14.52 14.52 14.56 13.74 14.56 211,600 3,029,110 14.315 14.52 14.52 14.56 13.74 14.56 211,600 14.315 5.83%
2017-08-03 0 13.72 13.72 13.90 13.66 13.96 201,900 2,790,564 13.822 13.72 13.72 13.90 13.66 13.96 201,900 13.822 -2.00%
2017-08-02 0 14.00 14.00 14.18 14.00 14.46 138,000 1,966,412 14.249 14.00 14.00 14.18 14.00 14.46 138,000 14.249 -3.31%
2017-08-01 0 14.48 14.46 14.48 14.32 14.58 200,700 2,895,538 14.427 14.48 14.46 14.48 14.32 14.58 200,700 14.427 0.56%
2017-07-31 0 14.40 14.40 14.52 14.38 14.56 368,900 5,344,630 14.488 14.40 14.40 14.52 14.38 14.56 368,900 14.488 -1.10%
2017-07-28 0 14.56 14.50 14.58 14.30 14.60 67,400 973,746 14.447 14.56 14.50 14.58 14.30 14.60 67,400 14.447 0.97%
2017-07-27 0 14.42 14.42 14.50 14.36 14.50 1,048,500 15,136,780 14.437 14.42 14.42 14.50 14.36 14.50 1,048,500 14.437 0.42%
2017-07-26 0 14.36 14.34 14.36 14.16 14.36 251,500 3,593,848 14.290 14.36 14.34 14.36 14.16 14.36 251,500 14.290 0.00%
2017-07-25 0 14.36 14.36 14.40 14.34 14.62 1,045,900 15,133,274 14.469 14.36 14.36 14.40 14.34 14.62 1,045,900 14.469 -0.97%
2017-07-24 0 14.50 14.50 14.52 14.32 14.54 1,035,200 15,010,996 14.501 14.50 14.50 14.52 14.32 14.54 1,035,200 14.501 1.26%
2017-07-21 0 14.32 14.30 14.32 14.20 14.68 706,900 10,157,176 14.369 14.32 14.30 14.32 14.20 14.68 706,900 14.369 0.56%
2017-07-20 0 14.24 14.18 14.24 13.90 14.28 849,985 11,982,904 14.098 14.24 14.18 14.24 13.90 14.28 849,985 14.098 2.15%
2017-07-19 0 13.94 13.88 13.94 13.26 14.00 736,300 10,137,784 13.769 13.94 13.88 13.94 13.26 14.00 736,300 13.769 5.13%
2017-07-18 0 13.26 13.26 13.42 13.24 13.42 142,600 1,895,784 13.294 13.26 13.26 13.42 13.24 13.42 142,600 13.294 -1.19%
2017-07-17 0 13.42 13.42 13.46 13.42 13.68 175,400 2,365,762 13.488 13.42 13.42 13.46 13.42 13.68 175,400 13.488 -0.74%
2017-07-14 0 13.52 13.42 13.52 13.28 13.80 249,000 3,354,362 13.471 13.52 13.42 13.52 13.28 13.80 249,000 13.471 -1.17%
2017-07-13 0 13.68 13.66 13.70 13.40 13.80 174,900 2,386,174 13.643 13.68 13.66 13.70 13.40 13.80 174,900 13.643 3.01%
2017-07-12 0 13.28 13.30 13.38 13.18 13.80 451,124 6,077,580 13.472 13.28 13.30 13.38 13.18 13.80 451,124 13.472 -3.63%
2017-07-11 0 13.78 13.70 13.76 13.58 14.06 444,400 6,113,760 13.757 13.78 13.70 13.76 13.58 14.06 444,400 13.757 -1.29%
2017-07-10 0 13.96 13.90 13.96 13.90 14.08 184,100 2,565,420 13.935 13.96 13.90 13.96 13.90 14.08 184,100 13.935 -0.71%
2017-07-07 0 14.06 14.00 14.06 13.90 14.22 304,500 4,268,930 14.020 14.06 14.00 14.06 13.90 14.22 304,500 14.019 -1.13%
2017-07-06 0 14.22 14.18 14.24 13.94 14.32 563,100 8,018,424 14.240 14.22 14.18 14.24 13.94 14.32 563,100 14.240 2.01%
2017-07-05 0 13.94 13.94 13.96 13.70 14.16 489,150 6,836,937 13.977 13.94 13.94 13.96 13.70 14.16 489,150 13.977 0.14%
2017-07-04 0 13.92 13.92 13.94 13.84 14.40 479,000 6,782,714 14.160 13.92 13.92 13.94 13.84 14.40 479,000 14.160 -0.57%
2017-07-03 0 14.00 13.94 14.00 13.88 14.40 512,900 7,248,926 14.133 14.00 13.94 14.00 13.88 14.40 512,900 14.133 0.00%
2017-06-30 0 14.00 13.96 14.00 13.82 14.20 787,800 11,036,314 14.009 14.00 13.96 14.00 13.82 14.20 787,800 14.009 -0.57%
2017-06-29 0 14.08 14.00 14.08 14.00 14.36 456,800 6,454,578 14.130 14.08 14.00 14.08 14.00 14.36 456,800 14.130 -0.28%
2017-06-28 0 14.12 14.12 14.20 13.60 14.62 1,690,765 24,412,712 14.439 14.12 14.12 14.20 13.60 14.62 1,690,765 14.439 -0.98%
2017-06-27 0 14.26 14.12 14.26 14.10 14.56 1,592,800 22,954,818 14.412 14.26 14.12 14.26 14.10 14.56 1,592,800 14.412 0.56%
2017-06-26 0 14.18 13.98 14.20 13.60 14.28 1,442,600 20,300,766 14.072 14.18 13.98 14.20 13.60 14.28 1,442,600 14.072 4.42%
2017-06-23 0 13.58 13.54 13.58 13.50 13.84 123,200 1,675,138 13.597 13.58 13.54 13.58 13.50 13.84 123,200 13.597 -2.16%
2017-06-22 0 13.88 13.52 13.88 13.40 13.90 351,200 4,760,442 13.555 13.88 13.52 13.88 13.40 13.90 351,200 13.555 0.73%
2017-06-21 0 13.78 13.70 13.78 12.98 13.80 397,500 5,409,400 13.609 13.78 13.70 13.78 12.98 13.80 397,500 13.609 2.38%
2017-06-20 0 13.46 13.40 13.44 13.20 14.20 879,700 11,922,606 13.553 13.46 13.40 13.44 13.20 14.20 879,700 13.553 0.30%
2017-06-19 0 13.42 13.42 13.62 12.80 14.00 913,200 12,359,786 13.535 13.42 13.42 13.62 12.80 14.00 913,200 13.535 4.84%
2017-06-16 0 12.80 12.78 12.84 12.64 13.60 1,118,000 14,476,946 12.949 12.80 12.78 12.84 12.64 13.60 1,118,000 12.949 -5.88%
2017-06-15 0 13.60 13.60 13.68 13.38 13.98 760,140 10,298,202 13.548 13.60 13.60 13.68 13.38 13.98 760,140 13.548 -1.16%
2017-06-14 0 13.76 13.76 13.80 13.74 14.10 978,300 13,605,286 13.907 13.76 13.76 13.80 13.74 14.10 978,300 13.907 0.00%
2017-06-13 0 13.76 13.76 13.80 13.74 14.30 776,600 10,796,734 13.903 13.76 13.76 13.80 13.74 14.30 776,600 13.903 1.18%
2017-06-12 0 13.60 13.60 13.74 13.22 14.70 1,567,900 21,845,072 13.933 13.60 13.60 13.74 13.22 14.70 1,567,900 13.933 -0.29%
2017-06-09 0 13.64 13.64 13.70 13.00 16.20 3,909,000 56,334,156 14.411 13.64 13.64 13.70 13.00 16.20 3,909,000 14.411 -8.58%
2017-06-08 0 14.92 14.90 14.98 12.50 15.20 3,911,130 55,617,810 14.220 14.92 14.90 14.98 12.50 15.20 3,911,130 14.220 13.37%
2017-06-07 0 13.16 13.18 13.20 11.18 13.40 3,525,975 44,316,180 12.569 13.16 13.18 13.20 11.18 13.40 3,525,975 12.568 18.77%
2017-06-06 0 11.08 11.08 11.10 10.40 11.20 1,458,536 15,840,057 10.860 11.08 11.08 11.10 10.40 11.20 1,458,536 10.860 6.74%
2017-06-05 0 10.38 10.28 10.40 9.700 10.38 589,900 5,934,307 10.060 10.38 10.28 10.40 9.700 10.38 589,900 10.060 4.85%
2017-06-02 0 9.900 9.800 9.900 9.600 9.950 439,021 4,321,432 9.8433 9.900 9.800 9.900 9.600 9.950 439,021 9.8433 3.12%
2017-06-01 0 9.600 9.520 9.600 9.450 9.650 181,900 1,743,140 9.5830 9.600 9.520 9.600 9.450 9.650 181,900 9.5830 0.73%
2017-05-31 0 9.530 9.420 9.530 9.410 9.650 356,500 3,390,393 9.5102 9.530 9.420 9.530 9.410 9.650 356,500 9.5102 1.28%
2017-05-29 0 9.410 9.410 9.500 9.360 9.500 189,800 1,794,939 9.4570 9.410 9.410 9.500 9.360 9.500 189,800 9.4570 -0.95%
2017-05-26 0 9.500 9.430 9.500 9.350 9.680 234,600 2,222,511 9.4736 9.500 9.430 9.500 9.350 9.680 234,600 9.4736 1.06%
2017-05-25 0 9.400 9.280 9.380 9.020 9.400 462,700 4,295,583 9.2837 9.400 9.280 9.380 9.020 9.400 462,700 9.2837 3.52%
2017-05-24 0 9.080 9.040 9.150 8.930 9.180 325,600 2,948,045 9.0542 9.080 9.040 9.150 8.930 9.180 325,600 9.0542 1.79%
2017-05-23 0 8.920 8.920 8.980 8.870 9.050 89,200 797,630 8.9420 8.920 8.920 8.980 8.870 9.050 89,200 8.9420 -0.89%
2017-05-22 0 9.000 9.000 9.020 8.910 9.200 136,900 1,246,471 9.1050 9.000 9.000 9.020 8.910 9.200 136,900 9.1050 0.00%
2017-05-19 0 9.000 8.950 9.000 8.900 9.100 253,900 2,278,169 8.9727 9.000 8.950 9.000 8.900 9.100 253,900 8.9727 0.67%
2017-05-18 0 8.940 8.940 9.070 8.910 9.680 874,000 8,040,881 9.2001 8.940 8.940 9.070 8.910 9.680 874,000 9.2001 -2.72%
2017-05-17 0 9.190 9.190 9.250 9.060 9.540 138,900 1,281,876 9.2288 9.190 9.190 9.250 9.060 9.540 138,900 9.2288 -3.67%
2017-05-16 0 9.540 9.510 9.540 9.020 9.560 828,300 7,704,218 9.3012 9.540 9.510 9.540 9.020 9.560 828,300 9.3012 7.19%
2017-05-15 0 8.900 8.890 8.900 8.610 9.200 443,600 3,951,229 8.9072 8.900 8.890 8.900 8.610 9.200 443,600 8.9072 3.37%
2017-05-12 0 8.610 8.610 8.650 8.540 9.280 463,900 4,109,463 8.8585 8.610 8.610 8.650 8.540 9.280 463,900 8.8585 -7.42%
2017-05-11 0 9.300 9.150 9.300 9.130 9.300 182,800 1,681,313 9.1976 9.300 9.150 9.300 9.130 9.300 182,800 9.1976 2.20%
2017-05-10 0 9.100 9.090 9.100 8.980 9.280 395,600 3,610,456 9.1265 9.100 9.090 9.100 8.980 9.280 395,600 9.1265 -2.15%
2017-05-09 0 9.300 9.270 9.300 9.170 9.500 365,900 3,394,808 9.2780 9.300 9.270 9.300 9.170 9.500 365,900 9.2780 2.20%
2017-05-08 0 9.100 9.080 9.100 9.100 9.990 602,100 5,655,063 9.3922 9.100 9.080 9.100 9.100 9.990 602,100 9.3922 -7.99%
2017-05-05 0 9.890 9.890 9.900 9.800 10.14 126,600 1,254,241 9.9071 9.890 9.890 9.900 9.800 10.14 126,600 9.9071 -2.27%
2017-05-04 0 10.12 9.910 10.16 9.950 10.22 489,100 4,905,123 10.029 10.12 9.910 10.16 9.950 10.22 489,100 10.029 -0.98%
2017-05-02 0 10.22 10.22 10.24 9.810 10.60 1,057,700 10,842,997 10.252 10.22 10.22 10.24 9.810 10.60 1,057,700 10.251 2.92%
2017-04-28 0 9.930 9.920 9.990 9.900 10.20 512,100 5,112,600 9.9836 9.930 9.920 9.990 9.900 10.20 512,100 9.9836 -1.29%
2017-04-27 0 10.06 10.04 10.10 9.920 10.38 1,196,700 12,164,997 10.166 10.06 10.04 10.10 9.920 10.38 1,196,700 10.165 0.20%
2017-04-26 0 10.04 10.02 10.12 9.990 10.40 702,800 7,135,430 10.153 10.04 10.02 10.12 9.990 10.40 702,800 10.153 0.00%
2017-04-25 0 10.04 10.02 10.08 9.930 10.46 959,300 9,719,481 10.132 10.04 10.02 10.08 9.930 10.46 959,300 10.132 -0.20%
2017-04-24 0 10.06 10.04 10.06 9.950 10.70 843,800 8,601,708 10.194 10.06 10.04 10.06 9.950 10.70 843,800 10.194 -2.52%
2017-04-21 0 10.32 10.30 10.32 10.20 11.08 4,671,650 49,485,588 10.593 10.32 10.30 10.32 10.20 11.08 4,671,650 10.593 2.38%
2017-04-20 0 10.08 10.08 10.18 8.800 11.28 7,786,550 80,726,496 10.367 10.08 10.08 10.18 8.800 11.28 7,786,550 10.367 14.81%
2017-04-19 0 8.780 8.620 8.710 7.680 8.780 1,365,000 11,299,343 8.2779 8.780 8.620 8.710 7.680 8.780 1,365,000 8.2779 11.99%
2017-04-18 0 7.840 7.820 7.850 7.580 7.950 409,600 3,196,911 7.8050 7.840 7.820 7.850 7.580 7.950 409,600 7.8050 1.69%
2017-04-13 0 7.710 7.650 7.710 7.540 7.710 314,300 2,395,504 7.6217 7.710 7.650 7.710 7.540 7.710 314,300 7.6217 0.39%
2017-04-12 0 7.680 7.590 7.700 7.400 7.700 254,500 1,930,498 7.5855 7.680 7.590 7.700 7.400 7.700 254,500 7.5855 3.78%
2017-04-11 0 7.400 7.350 7.400 7.210 7.400 72,900 536,451 7.3587 7.400 7.350 7.400 7.210 7.400 72,900 7.3587 2.07%
2017-04-10 0 7.250 7.240 7.250 7.250 7.510 241,600 1,774,348 7.3442 7.250 7.240 7.250 7.250 7.510 241,600 7.3442 -0.14%
2017-04-07 0 7.260 7.250 7.260 7.180 7.480 144,200 1,047,585 7.2648 7.260 7.250 7.260 7.180 7.480 144,200 7.2648 -0.82%
2017-04-06 0 7.320 7.280 7.350 7.100 7.500 426,000 3,083,964 7.2394 7.320 7.280 7.350 7.100 7.500 426,000 7.2394 -2.40%
2017-04-05 0 7.500 7.500 7.560 7.400 7.650 346,400 2,604,311 7.5182 7.500 7.500 7.560 7.400 7.650 346,400 7.5182 -0.53%
2017-04-03 0 7.540 7.540 7.600 7.500 7.610 122,000 925,463 7.5858 7.540 7.540 7.600 7.500 7.610 122,000 7.5858 -0.79%
2017-03-31 0 7.600 7.600 7.610 7.480 7.620 211,300 1,592,458 7.5365 7.600 7.600 7.610 7.480 7.620 211,300 7.5365 -0.52%
2017-03-30 0 7.640 7.620 7.660 7.500 7.800 81,200 618,806 7.6208 7.640 7.620 7.660 7.500 7.800 81,200 7.6208 -1.29%
2017-03-29 0 7.740 7.740 7.820 7.660 7.830 206,700 1,600,349 7.7424 7.740 7.740 7.820 7.660 7.830 206,700 7.7424 -1.40%
2017-03-28 0 7.850 7.850 7.880 7.850 7.990 50,900 402,417 7.9060 7.850 7.850 7.880 7.850 7.990 50,900 7.9060 0.64%
2017-03-27 0 7.800 7.800 7.820 7.710 8.000 111,200 871,676 7.8388 7.800 7.800 7.820 7.710 8.000 111,200 7.8388 -3.58%
2017-03-24 0 8.090 8.030 8.120 7.800 8.170 133,100 1,069,137 8.0326 8.090 8.030 8.120 7.800 8.170 133,100 8.0326 1.38%
2017-03-23 0 7.980 7.980 8.070 7.960 8.100 256,000 2,045,885 7.9917 7.980 7.980 8.070 7.960 8.100 256,000 7.9917 -1.72%
2017-03-22 0 8.120 8.020 8.140 7.950 8.140 279,200 2,242,685 8.0325 8.120 8.020 8.140 7.950 8.140 279,200 8.0325 -1.93%
2017-03-21 0 8.280 8.280 8.300 8.220 8.550 349,300 2,939,795 8.4162 8.280 8.280 8.300 8.220 8.550 349,300 8.4162 -1.43%
2017-03-20 0 8.400 8.310 8.400 7.990 8.440 843,100 7,022,525 8.3294 8.400 8.310 8.400 7.990 8.440 843,100 8.3294 6.19%
2017-03-17 0 7.910 7.910 7.950 7.850 7.990 124,000 976,672 7.8764 7.910 7.910 7.950 7.850 7.990 124,000 7.8764 -1.13%
2017-03-16 0 8.000 7.960 8.000 7.950 8.120 116,600 931,529 7.9891 8.000 7.960 8.000 7.950 8.120 116,600 7.9891 -1.23%
2017-03-15 0 8.100 7.980 8.120 7.810 8.190 226,100 1,793,672 7.9331 8.100 7.980 8.120 7.810 8.190 226,100 7.9331 3.32%
2017-03-14 0 7.840 7.820 7.960 7.820 8.180 373,592 2,975,839 7.9655 7.840 7.820 7.960 7.820 8.180 373,592 7.9655 -4.04%
2017-03-13 0 8.170 8.120 8.130 8.090 8.270 105,300 856,988 8.1385 8.170 8.120 8.130 8.090 8.270 105,300 8.1385 -0.37%
2017-03-10 0 8.200 8.130 8.200 7.990 8.240 165,200 1,337,216 8.0945 8.200 8.130 8.200 7.990 8.240 165,200 8.0945 -0.24%
2017-03-09 0 8.220 8.220 8.270 8.200 8.350 90,600 753,312 8.3147 8.220 8.220 8.270 8.200 8.350 90,600 8.3147 -1.32%
2017-03-08 0 8.330 8.330 8.370 8.330 8.400 30,200 252,181 8.3504 8.330 8.330 8.370 8.330 8.400 30,200 8.3504 -0.60%
2017-03-07 0 8.380 8.360 8.380 8.360 8.540 68,600 579,085 8.4415 8.380 8.360 8.380 8.360 8.540 68,600 8.4415 -1.87%
2017-03-06 0 8.540 8.530 8.540 8.530 8.700 39,500 339,070 8.5841 8.540 8.530 8.540 8.530 8.700 39,500 8.5841 -1.27%
2017-03-03 0 8.650 8.650 8.740 8.570 8.790 165,400 1,422,079 8.5978 8.650 8.650 8.740 8.570 8.790 165,400 8.5978 0.35%
2017-03-02 0 8.620 8.580 8.670 8.620 8.800 66,800 583,017 8.7278 8.620 8.580 8.670 8.620 8.800 66,800 8.7278 -0.12%
2017-03-01 0 8.630 8.630 8.700 8.630 8.770 74,200 643,025 8.6661 8.630 8.630 8.700 8.630 8.770 74,200 8.6661 -1.71%
2017-02-28 0 8.780 8.740 8.760 8.730 9.130 142,900 1,283,030 8.9785 8.780 8.740 8.760 8.730 9.130 142,900 8.9785 -3.20%
2017-02-27 0 9.070 9.070 9.100 9.050 9.200 120,000 1,094,815 9.1235 9.070 9.070 9.100 9.050 9.200 120,000 9.1235 0.22%
2017-02-24 0 9.050 9.050 9.100 9.050 9.200 206,900 1,880,339 9.0882 9.050 9.050 9.100 9.050 9.200 206,900 9.0882 -0.55%
2017-02-23 0 9.100 9.100 9.120 9.000 9.200 114,900 1,045,152 9.0962 9.100 9.100 9.120 9.000 9.200 114,900 9.0962 -0.76%
2017-02-22 0 9.170 9.080 9.170 8.850 9.240 571,200 5,169,016 9.0494 9.170 9.080 9.170 8.850 9.240 571,200 9.0494 4.20%
2017-02-21 0 8.800 8.800 8.810 8.600 8.850 351,300 3,083,818 8.7783 8.800 8.800 8.810 8.600 8.850 351,300 8.7783 2.80%
2017-02-20 0 8.560 8.550 8.560 8.550 8.620 183,800 1,577,782 8.5842 8.560 8.550 8.560 8.550 8.620 183,800 8.5842 0.35%
2017-02-17 0 8.530 8.330 8.530 8.300 8.530 77,000 646,167 8.3918 8.530 8.330 8.530 8.300 8.530 77,000 8.3918 1.55%
2017-02-16 0 8.400 8.400 8.490 8.300 8.460 67,200 561,484 8.3554 8.400 8.400 8.490 8.300 8.460 67,200 8.3554 -1.41%
2017-02-15 0 8.520 8.470 8.530 8.410 8.560 203,500 1,728,586 8.4943 8.520 8.470 8.530 8.410 8.560 203,500 8.4943 1.55%
2017-02-14 0 8.390 8.300 8.400 8.300 8.700 247,400 2,070,161 8.3677 8.390 8.300 8.400 8.300 8.700 247,400 8.3677 1.08%
2017-02-13 0 8.300 8.280 8.300 8.280 8.300 53,500 443,429 8.2884 8.300 8.280 8.300 8.280 8.300 53,500 8.2884 0.24%
2017-02-10 0 8.280 8.280 8.300 8.200 8.320 164,500 1,362,363 8.2818 8.280 8.280 8.300 8.200 8.320 164,500 8.2818 -0.24%
2017-02-09 0 8.300 8.300 8.340 8.220 8.340 22,400 185,953 8.3015 8.300 8.300 8.340 8.220 8.340 22,400 8.3015 0.48%
2017-02-08 0 8.260 8.260 8.280 8.110 8.280 32,400 265,896 8.2067 8.260 8.260 8.280 8.110 8.280 32,400 8.2067 0.98%
2017-02-07 0 8.180 8.170 8.200 8.160 8.320 98,300 806,739 8.2069 8.180 8.170 8.200 8.160 8.320 98,300 8.2069 -1.33%
2017-02-06 0 8.290 8.280 8.340 8.280 8.480 33,900 282,438 8.3315 8.290 8.280 8.340 8.280 8.480 33,900 8.3315 -2.24%
2017-02-03 0 8.480 8.140 8.480 8.480 8.480 600 5,088 8.4800 8.480 8.140 8.480 8.480 8.480 600 8.4800 0.00%
2017-02-02 0 8.480 8.460 8.480 - - 0 0 - 8.480 8.460 8.480 - - 0 - -0.24%
2017-02-01 0 8.500 8.400 8.510 8.330 8.510 78,500 666,282 8.4877 8.500 8.400 8.510 8.330 8.510 78,500 8.4877 1.80%
2017-01-27 0 8.350 8.340 8.480 8.250 8.360 3,200 26,581 8.3066 8.350 8.340 8.480 8.250 8.360 3,200 8.3066 -0.60%
2017-01-26 0 8.400 8.360 8.400 8.280 8.530 39,800 337,346 8.4760 8.400 8.360 8.400 8.280 8.530 39,800 8.4760 0.00%
2017-01-25 0 8.400 8.340 8.400 8.310 8.400 5,800 48,660 8.3897 8.400 8.340 8.400 8.310 8.400 5,800 8.3897 -0.83%
2017-01-24 0 8.470 8.400 8.470 8.400 8.600 132,500 1,126,890 8.5048 8.470 8.400 8.470 8.400 8.600 132,500 8.5048 0.83%
2017-01-23 0 8.400 8.300 8.410 8.300 8.510 195,900 1,661,632 8.4820 8.400 8.300 8.410 8.300 8.510 195,900 8.4820 -0.47%
2017-01-20 0 8.440 8.350 8.440 8.100 8.490 309,150 2,595,104 8.3943 8.440 8.350 8.440 8.100 8.490 309,150 8.3943 4.33%
2017-01-19 0 8.090 8.020 8.090 7.750 8.180 234,000 1,869,322 7.9886 8.090 8.020 8.090 7.750 8.180 234,000 7.9886 3.85%
2017-01-18 0 7.790 7.760 7.790 7.440 7.800 86,925 666,360 7.6659 7.790 7.760 7.790 7.440 7.800 86,925 7.6659 2.10%
2017-01-17 0 7.630 7.610 7.680 7.410 7.630 39,800 302,471 7.5998 7.630 7.610 7.680 7.410 7.630 39,800 7.5998 1.60%
2017-01-16 0 7.510 7.510 7.630 7.450 7.530 5,100 38,004 7.4518 7.510 7.510 7.630 7.450 7.530 5,100 7.4518 -0.27%
2017-01-13 0 7.530 7.540 7.560 7.440 7.610 62,000 469,533 7.5731 7.530 7.540 7.560 7.440 7.610 62,000 7.5731 -1.44%
2017-01-12 0 7.640 7.630 7.730 7.580 7.700 117,300 896,775 7.6451 7.640 7.630 7.730 7.580 7.700 117,300 7.6451 0.26%
2017-01-11 0 7.620 7.600 7.700 7.500 7.850 63,650 490,361 7.7040 7.620 7.600 7.700 7.500 7.850 63,650 7.7040 -1.04%
2017-01-10 0 7.700 7.700 7.780 7.410 7.860 124,096 954,312 7.6901 7.700 7.700 7.780 7.410 7.860 124,096 7.6901 1.18%
2017-01-09 0 7.610 7.610 7.720 7.610 7.720 177,800 1,359,203 7.6446 7.610 7.610 7.720 7.610 7.720 177,800 7.6446 -2.56%
2017-01-06 0 7.810 7.860 7.890 7.760 8.250 269,683 2,150,921 7.9757 7.810 7.860 7.890 7.760 8.250 269,683 7.9757 -5.33%
2017-01-05 0 8.250 8.180 8.300 8.160 8.480 95,800 796,670 8.3160 8.250 8.180 8.300 8.160 8.480 95,800 8.3160 0.24%
2017-01-04 0 8.230 8.220 8.420 8.150 8.300 145,050 1,191,730 8.2160 8.230 8.220 8.420 8.150 8.300 145,050 8.2160 -2.60%
2017-01-03 0 8.450 8.450 8.500 8.300 8.600 211,633 1,779,781 8.4098 8.450 8.450 8.500 8.300 8.600 211,633 8.4098 -0.71%
2016-12-30 0 8.510 8.510 8.540 7.800 8.580 405,000 3,369,804 8.3205 8.510 8.510 8.540 7.800 8.580 405,000 8.3205 6.38%
2016-12-29 0 8.000 7.960 8.000 7.310 8.300 265,300 2,094,356 7.8943 8.000 7.960 8.000 7.310 8.300 265,300 7.8943 9.44%
2016-12-28 0 7.310 7.280 7.450 7.290 7.340 21,605 158,213 7.3230 7.310 7.280 7.450 7.290 7.340 21,605 7.3230 -1.48%
2016-12-23 0 7.420 7.420 7.450 7.220 7.600 34,400 257,316 7.4801 7.420 7.420 7.450 7.220 7.600 34,400 7.4801 0.54%
2016-12-22 0 7.380 7.350 7.380 7.250 7.480 30,500 224,295 7.3539 7.380 7.350 7.380 7.250 7.480 30,500 7.3539 -0.54%
2016-12-21 0 7.420 7.350 7.420 7.350 7.420 3,007,580 22,555,684 7.4996 7.420 7.350 7.420 7.350 7.420 3,007,580 7.4996 0.68%
2016-12-20 0 7.370 7.320 7.380 7.160 7.420 171,700 1,242,121 7.2343 7.370 7.320 7.380 7.160 7.420 171,700 7.2343 -2.12%
2016-12-19 0 7.530 7.510 7.530 7.500 7.580 192,600 1,447,458 7.5154 7.530 7.510 7.530 7.500 7.580 192,600 7.5154 0.40%
2016-12-16 0 7.500 7.490 7.500 7.220 7.500 102,600 757,693 7.3849 7.500 7.490 7.500 7.220 7.500 102,600 7.3849 1.35%
2016-12-15 0 7.400 7.400 7.460 7.260 7.460 26,000 192,026 7.3856 7.400 7.400 7.460 7.260 7.460 26,000 7.3856 -0.80%
2016-12-14 0 7.460 7.380 7.480 7.380 7.500 143,300 1,067,241 7.4476 7.460 7.380 7.480 7.380 7.500 143,300 7.4476 1.50%
2016-12-13 0 7.350 7.330 7.370 7.070 7.350 5,640 40,330 7.1507 7.350 7.330 7.370 7.070 7.350 5,640 7.1507 0.68%
2016-12-12 0 7.300 7.300 7.320 7.070 7.320 104,600 763,063 7.2951 7.300 7.300 7.320 7.070 7.320 104,600 7.2951 -1.62%
2016-12-09 0 7.420 7.360 7.440 7.310 7.490 9,800 72,533 7.4013 7.420 7.360 7.440 7.310 7.490 9,800 7.4013 -0.13%
2016-12-08 0 7.430 7.370 7.470 7.300 7.700 281,900 2,097,599 7.4409 7.430 7.370 7.470 7.300 7.700 281,900 7.4409 -4.25%
2016-12-07 0 7.760 7.760 7.780 7.650 7.800 222,000 1,720,008 7.7478 7.760 7.760 7.780 7.650 7.800 222,000 7.7478 2.37%
2016-12-06 0 7.580 7.580 7.630 7.500 7.990 449,293 3,407,157 7.5834 7.580 7.580 7.630 7.500 7.990 449,293 7.5834 -4.65%
2016-12-05 0 7.950 7.950 8.000 7.840 8.260 163,800 1,309,643 7.9954 7.950 7.950 8.000 7.840 8.260 163,800 7.9954 -4.33%
2016-12-02 0 8.310 8.310 8.340 8.160 8.600 2,130,000 17,383,999 8.1615 8.310 8.310 8.340 8.160 8.600 2,130,000 8.1615 -4.04%
2016-12-01 0 8.660 8.620 8.670 8.610 8.910 102,100 886,837 8.6860 8.660 8.620 8.670 8.610 8.910 102,100 8.6860 -2.15%
2016-11-30 0 8.850 8.750 8.900 8.280 8.900 768,800 6,691,258 8.7035 8.850 8.750 8.900 8.280 8.900 768,800 8.7035 5.99%
2016-11-29 0 8.350 8.350 8.370 7.830 8.400 585,700 4,842,523 8.2679 8.350 8.350 8.370 7.830 8.400 585,700 8.2679 7.88%
2016-11-28 0 7.740 7.740 7.840 7.590 7.830 161,400 1,245,185 7.7149 7.740 7.740 7.840 7.590 7.830 161,400 7.7149 1.57%
2016-11-25 0 7.620 7.600 7.850 7.510 7.720 51,400 392,349 7.6332 7.620 7.600 7.850 7.510 7.720 51,400 7.6332 -0.78%
2016-11-24 0 7.680 7.600 7.700 7.520 7.720 42,700 327,686 7.6741 7.680 7.600 7.700 7.520 7.720 42,700 7.6741 0.13%
2016-11-23 0 7.670 7.500 7.820 7.430 7.670 111,500 841,703 7.5489 7.670 7.500 7.820 7.430 7.670 111,500 7.5489 2.95%
2016-11-22 0 7.450 7.400 7.480 7.000 7.500 140,200 1,026,031 7.3183 7.450 7.400 7.480 7.000 7.500 140,200 7.3183 -2.61%
2016-11-21 0 7.650 7.620 7.650 7.560 7.720 111,900 851,106 7.6060 7.650 7.620 7.650 7.560 7.720 111,900 7.6060 1.59%
2016-11-18 0 7.530 7.530 7.550 7.360 7.700 112,000 842,701 7.5241 7.530 7.530 7.550 7.360 7.700 112,000 7.5241 2.73%
2016-11-17 0 7.330 7.140 7.330 7.050 7.340 39,700 290,254 7.3112 7.330 7.140 7.330 7.050 7.340 39,700 7.3112 1.52%
2016-11-16 0 7.220 7.140 7.260 7.080 7.380 97,500 707,146 7.2528 7.220 7.140 7.260 7.080 7.380 97,500 7.2528 1.98%
2016-11-15 0 7.080 7.070 7.130 6.700 7.440 136,500 975,567 7.1470 7.080 7.070 7.130 6.700 7.440 136,500 7.1470 -4.84%
2016-11-14 0 7.440 7.430 7.440 7.400 7.560 26,200 196,171 7.4874 7.440 7.430 7.440 7.400 7.560 26,200 7.4874 -1.06%
2016-11-11 0 7.520 7.490 7.500 7.500 7.650 103,300 781,366 7.5640 7.520 7.490 7.500 7.500 7.650 103,300 7.5640 -2.97%
2016-11-10 0 7.750 7.700 7.780 7.480 7.750 97,400 738,027 7.5773 7.750 7.700 7.780 7.480 7.750 97,400 7.5773 5.01%
2016-11-09 0 7.380 7.380 7.420 7.250 7.450 254,300 1,863,345 7.3273 7.380 7.380 7.420 7.250 7.450 254,300 7.3273 -0.94%
2016-11-08 0 7.450 7.430 7.450 7.290 7.480 155,700 1,157,553 7.4345 7.450 7.430 7.450 7.290 7.480 155,700 7.4345 1.64%
2016-11-07 0 7.330 7.330 7.390 7.300 7.390 57,700 423,201 7.3345 7.330 7.330 7.390 7.300 7.390 57,700 7.3345 -1.21%
2016-11-04 0 7.420 7.400 7.430 7.270 7.420 106,800 786,214 7.3616 7.420 7.400 7.430 7.270 7.420 106,800 7.3616 0.82%
2016-11-03 0 7.360 7.360 7.410 7.310 7.410 245,900 1,807,253 7.3495 7.360 7.360 7.410 7.310 7.410 245,900 7.3495 0.96%
2016-11-02 0 7.290 7.220 7.310 7.190 7.410 77,600 564,775 7.2780 7.290 7.220 7.310 7.190 7.410 77,600 7.2780 -1.62%
2016-11-01 0 7.410 7.400 7.430 7.210 7.440 149,800 1,100,097 7.3438 7.410 7.400 7.430 7.210 7.440 149,800 7.3438 1.51%
2016-10-31 0 7.300 7.300 7.310 7.300 7.730 310,100 2,315,174 7.4659 7.300 7.300 7.310 7.300 7.730 310,100 7.4659 -5.19%
2016-10-28 0 7.700 7.770 7.780 7.590 7.900 460,600 3,568,846 7.7483 7.700 7.770 7.780 7.590 7.900 460,600 7.7483 -4.23%
2016-10-27 0 8.040 8.040 8.100 8.000 8.260 58,600 472,784 8.0680 8.040 8.040 8.100 8.000 8.260 58,600 8.0680 -2.66%
2016-10-26 0 8.260 8.200 8.260 8.170 8.290 120,400 988,228 8.2079 8.260 8.200 8.260 8.170 8.290 120,400 8.2079 0.49%
2016-10-25 0 8.220 8.230 8.270 8.200 8.340 217,300 1,795,900 8.2646 8.220 8.230 8.270 8.200 8.340 217,300 8.2646 -0.12%
2016-10-24 0 8.230 8.230 8.240 8.200 8.380 109,300 904,008 8.2709 8.230 8.230 8.240 8.200 8.380 109,300 8.2709 -2.49%
2016-10-20 0 8.440 8.400 8.480 8.340 8.500 197,400 1,662,969 8.4244 8.440 8.400 8.480 8.340 8.500 197,400 8.4244 0.96%
2016-10-19 0 8.360 8.360 8.390 8.350 8.520 131,900 1,106,235 8.3869 8.360 8.360 8.390 8.350 8.520 131,900 8.3869 -1.88%
2016-10-18 0 8.520 8.540 8.580 8.500 8.680 171,100 1,461,961 8.5445 8.520 8.540 8.580 8.500 8.680 171,100 8.5445 -0.93%
2016-10-17 0 8.600 8.600 8.680 8.580 8.850 221,800 1,926,540 8.6859 8.600 8.600 8.680 8.580 8.850 221,800 8.6859 -3.37%
2016-10-14 0 8.900 8.880 8.910 8.850 9.000 112,900 1,004,663 8.8987 8.900 8.880 8.910 8.850 9.000 112,900 8.8987 -0.34%
2016-10-13 0 8.930 8.820 8.940 8.800 8.950 132,600 1,175,647 8.8661 8.930 8.820 8.940 8.800 8.950 132,600 8.8661 -0.11%
2016-10-12 0 8.940 8.950 8.990 8.870 9.100 177,000 1,580,566 8.9298 8.940 8.950 8.990 8.870 9.100 177,000 8.9298 -2.83%
2016-10-11 0 9.200 9.200 9.220 9.180 9.500 337,700 3,176,317 9.4057 9.200 9.200 9.220 9.180 9.500 337,700 9.4057 -1.08%
2016-10-07 0 9.300 9.300 9.330 8.880 9.370 449,600 4,142,401 9.2135 9.300 9.300 9.330 8.880 9.370 449,600 9.2135 4.26%
2016-10-06 0 8.920 8.920 8.940 8.860 8.940 74,500 663,118 8.9009 8.920 8.920 8.940 8.860 8.940 74,500 8.9009 0.56%
2016-10-05 0 8.870 8.870 8.880 8.840 8.900 151,300 1,341,932 8.8693 8.870 8.870 8.880 8.840 8.900 151,300 8.8693 0.23%
2016-10-04 0 8.850 8.820 8.840 8.840 8.920 52,700 467,622 8.8733 8.850 8.820 8.840 8.840 8.920 52,700 8.8733 -0.34%
2016-10-03 0 8.880 8.880 8.890 8.800 8.900 38,400 339,832 8.8498 8.880 8.880 8.890 8.800 8.900 38,400 8.8498 0.79%
2016-09-30 0 8.810 8.810 8.880 8.800 8.900 146,925 1,296,985 8.8275 8.810 8.810 8.880 8.800 8.900 146,925 8.8275 -1.01%
2016-09-29 0 8.900 8.890 8.900 8.880 8.970 128,900 1,148,406 8.9093 8.900 8.890 8.900 8.880 8.970 128,900 8.9093 0.00%
2016-09-28 0 8.900 8.890 8.900 8.800 9.010 106,000 942,857 8.8949 8.900 8.890 8.900 8.800 9.010 106,000 8.8949 -1.98%
2016-09-27 0 9.080 9.060 9.080 8.990 9.250 108,900 985,307 9.0478 9.080 9.060 9.080 8.990 9.250 108,900 9.0478 -0.66%
2016-09-26 0 9.140 9.060 9.140 9.050 9.240 132,900 1,215,654 9.1471 9.140 9.060 9.140 9.050 9.240 132,900 9.1471 -1.51%
2016-09-23 0 9.280 9.240 9.280 9.230 9.480 109,000 1,013,610 9.2992 9.280 9.240 9.280 9.230 9.480 109,000 9.2992 -1.28%
2016-09-22 0 9.400 9.320 9.400 9.330 9.500 388,725 3,669,195 9.4391 9.400 9.320 9.400 9.330 9.500 388,725 9.4391 1.08%
2016-09-21 0 9.300 9.270 9.300 9.110 9.400 398,400 3,696,677 9.2788 9.300 9.270 9.300 9.110 9.400 398,400 9.2788 1.20%
2016-09-20 0 9.190 9.190 9.210 9.160 9.490 129,900 1,194,938 9.1989 9.190 9.190 9.210 9.160 9.490 129,900 9.1989 -1.92%
2016-09-19 0 9.370 9.370 9.400 9.330 9.530 281,300 2,645,870 9.4059 9.370 9.370 9.400 9.330 9.530 281,300 9.4059 -1.68%
2016-09-15 0 9.530 9.400 9.530 9.170 9.700 577,600 5,428,324 9.3981 9.530 9.400 9.530 9.170 9.700 577,600 9.3981 4.73%
2016-09-14 0 9.100 9.150 9.160 9.050 9.170 100,700 919,384 9.1299 9.100 9.150 9.160 9.050 9.170 100,700 9.1299 -0.55%
2016-09-13 0 9.150 9.140 9.200 9.100 9.440 255,900 2,368,202 9.2544 9.150 9.140 9.200 9.100 9.440 255,900 9.2544 -2.76%
2016-09-12 0 9.410 9.300 9.410 9.290 9.550 228,100 2,139,990 9.3818 9.410 9.300 9.410 9.290 9.550 228,100 9.3818 -2.99%
2016-09-09 0 9.700 9.570 9.720 9.460 9.760 497,900 4,765,000 9.5702 9.700 9.570 9.720 9.460 9.760 497,900 9.5702 2.86%
2016-09-08 0 9.430 9.430 9.480 9.410 9.700 149,500 1,416,424 9.4744 9.430 9.430 9.480 9.410 9.700 149,500 9.4744 -1.05%
2016-09-07 0 9.530 9.480 9.580 9.460 9.650 227,100 2,161,153 9.5163 9.530 9.480 9.580 9.460 9.650 227,100 9.5163 -0.73%
2016-09-06 0 9.600 9.520 9.600 9.370 9.690 858,900 8,091,728 9.4210 9.600 9.520 9.600 9.370 9.690 858,900 9.4210 0.10%
2016-09-05 0 9.590 9.560 9.590 9.390 9.760 278,600 2,658,537 9.5425 9.590 9.560 9.590 9.390 9.760 278,600 9.5425 -0.10%
2016-09-02 0 9.600 9.600 9.620 9.450 9.600 186,700 1,778,172 9.5242 9.600 9.600 9.620 9.450 9.600 186,700 9.5242 1.27%
2016-09-01 0 9.480 9.380 9.480 9.380 9.600 130,900 1,234,431 9.4303 9.480 9.380 9.480 9.380 9.600 130,900 9.4303 0.96%
2016-08-31 0 9.390 9.300 9.390 9.280 9.480 160,500 1,501,427 9.3547 9.390 9.300 9.390 9.280 9.480 160,500 9.3547 -0.63%
2016-08-30 0 9.450 9.430 9.500 9.250 9.820 802,350 7,729,992 9.6342 9.450 9.430 9.500 9.250 9.820 802,350 9.6342 -0.53%
2016-08-29 0 9.500 9.500 9.580 9.420 9.580 19,300 182,858 9.4745 9.500 9.500 9.580 9.420 9.580 19,300 9.4745 0.21%
2016-08-26 0 9.480 9.450 9.490 9.380 9.590 95,200 899,389 9.4474 9.480 9.450 9.490 9.380 9.590 95,200 9.4474 -1.04%
2016-08-25 0 9.580 9.580 9.600 9.500 9.660 95,900 916,555 9.5574 9.580 9.580 9.600 9.500 9.660 95,900 9.5574 -0.73%
2016-08-24 0 9.650 9.650 9.660 9.500 9.730 72,500 697,973 9.6272 9.650 9.650 9.660 9.500 9.730 72,500 9.6272 -2.53%
2016-08-23 0 9.900 9.800 9.900 9.760 9.900 160,300 1,581,755 9.8675 9.900 9.800 9.900 9.760 9.900 160,300 9.8675 0.92%
2016-08-22 0 9.810 9.780 9.810 9.690 9.860 171,200 1,669,065 9.7492 9.810 9.780 9.810 9.690 9.860 171,200 9.7492 -0.81%
2016-08-19 0 9.890 9.830 9.900 9.800 9.910 87,700 865,608 9.8701 9.890 9.830 9.900 9.800 9.910 87,700 9.8701 -0.10%
2016-08-18 0 9.900 9.900 9.990 9.890 10.12 178,001 1,777,054 9.9834 9.900 9.900 9.990 9.890 10.12 178,001 9.9834 0.10%
2016-08-17 0 9.890 9.880 9.890 9.860 10.08 195,400 1,944,977 9.9538 9.890 9.880 9.890 9.860 10.08 195,400 9.9538 -1.88%
2016-08-16 0 10.08 10.02 10.08 10.02 10.28 172,900 1,753,082 10.139 10.08 10.02 10.08 10.02 10.28 172,900 10.139 -0.20%
2016-08-15 0 10.10 10.08 10.10 10.06 10.26 127,500 1,287,902 10.101 10.10 10.08 10.10 10.06 10.26 127,500 10.101 0.40%
2016-08-12 0 10.06 10.06 10.16 10.00 10.18 60,500 611,050 10.100 10.06 10.06 10.16 10.00 10.18 60,500 10.100 0.20%
2016-08-11 0 10.04 10.06 10.18 10.00 10.28 94,600 950,738 10.050 10.04 10.06 10.18 10.00 10.28 94,600 10.050 -0.59%
2016-08-10 0 10.10 10.10 10.18 10.10 10.40 96,900 987,216 10.188 10.10 10.10 10.18 10.10 10.40 96,900 10.188 -0.59%
2016-08-09 0 10.16 10.16 10.24 10.14 10.30 47,000 478,304 10.177 10.16 10.16 10.24 10.14 10.30 47,000 10.177 -1.55%
2016-08-08 0 10.32 10.30 10.32 10.24 10.50 55,200 567,320 10.278 10.32 10.30 10.32 10.24 10.50 55,200 10.278 0.00%
2016-08-05 0 10.32 10.24 10.32 10.18 10.42 163,800 1,675,824 10.231 10.32 10.24 10.32 10.18 10.42 163,800 10.231 -0.19%
2016-08-04 0 10.34 10.30 10.40 10.26 10.34 28,100 289,888 10.316 10.34 10.30 10.40 10.26 10.34 28,100 10.316 -0.58%
2016-08-03 0 10.40 10.26 10.42 10.40 10.44 5,600 58,342 10.418 10.40 10.26 10.42 10.40 10.44 5,600 10.418 -1.14%
2016-08-01 0 10.52 10.40 10.52 10.32 10.60 62,500 653,514 10.456 10.52 10.40 10.52 10.32 10.60 62,500 10.456 0.19%
2016-07-29 0 10.50 10.48 10.64 10.38 10.88 97,700 1,035,298 10.597 10.50 10.48 10.64 10.38 10.88 97,700 10.597 -4.55%
2016-07-28 0 11.00 10.90 11.00 10.20 11.00 662,500 7,042,664 10.630 11.00 10.90 11.00 10.20 11.00 662,500 10.630 4.96%
2016-07-27 0 10.48 10.40 10.48 9.830 10.56 154,200 1,588,814 10.304 10.48 10.40 10.48 9.830 10.56 154,200 10.304 3.97%
2016-07-26 0 10.08 10.02 10.08 9.800 10.20 109,100 1,085,649 9.9510 10.08 10.02 10.08 9.800 10.20 109,100 9.9510 0.00%
2016-07-25 0 10.08 10.08 10.18 9.800 10.20 182,400 1,812,406 9.9364 10.08 10.08 10.18 9.800 10.20 182,400 9.9364 1.41%
2016-07-22 0 9.940 9.860 9.940 9.840 9.950 52,700 521,341 9.8926 9.940 9.860 9.940 9.840 9.950 52,700 9.8926 -0.40%
2016-07-21 0 9.980 9.980 9.990 9.960 10.18 54,600 547,289 10.024 9.980 9.980 9.990 9.960 10.18 54,600 10.024 -2.16%
2016-07-20 0 10.20 10.20 10.22 10.00 10.22 114,600 1,165,458 10.170 10.20 10.20 10.22 10.00 10.22 114,600 10.170 0.00%
2016-07-19 0 10.20 10.20 10.22 10.04 10.20 84,600 854,478 10.100 10.20 10.20 10.22 10.04 10.20 84,600 10.100 0.00%
2016-07-18 0 10.20 10.20 10.34 10.20 10.60 141,800 1,462,728 10.315 10.20 10.20 10.34 10.20 10.60 141,800 10.315 -2.86%
2016-07-15 0 10.50 10.46 10.54 10.40 10.96 234,800 2,496,360 10.632 10.50 10.46 10.54 10.40 10.96 234,800 10.632 -2.96%
2016-07-14 0 10.82 10.78 10.82 10.14 10.84 471,400 4,979,148 10.563 10.82 10.78 10.82 10.14 10.84 471,400 10.562 6.08%
2016-07-13 0 10.20 10.20 10.24 9.340 10.24 606,200 5,919,669 9.7652 10.20 10.20 10.24 9.340 10.24 606,200 9.7652 10.15%
2016-07-12 0 9.260 9.240 9.300 9.210 9.550 235,400 2,201,608 9.3526 9.260 9.240 9.300 9.210 9.550 235,400 9.3526 -2.22%
2016-07-11 0 9.470 9.470 9.490 9.300 9.570 27,000 256,693 9.5071 9.470 9.470 9.490 9.300 9.570 27,000 9.5071 0.11%
2016-07-08 0 9.460 9.430 9.460 9.280 9.460 68,000 635,881 9.3512 9.460 9.430 9.460 9.280 9.460 68,000 9.3512 -0.63%
2016-07-07 0 9.520 9.500 9.550 9.400 9.780 232,800 2,201,401 9.4562 9.520 9.500 9.550 9.400 9.780 232,800 9.4562 -2.16%
2016-07-06 0 9.730 9.720 9.750 9.700 9.930 59,400 582,235 9.8019 9.730 9.720 9.750 9.700 9.930 59,400 9.8019 -2.31%
2016-07-05 0 9.960 9.930 9.950 9.920 10.04 27,550 274,634 9.9686 9.960 9.930 9.950 9.920 10.04 27,550 9.9686 -0.40%
2016-07-04 0 10.00 9.980 10.02 9.960 10.04 54,150 542,144 10.012 10.00 9.980 10.02 9.960 10.04 54,150 10.012 -0.99%
2016-06-30 0 10.10 10.02 10.10 10.00 10.24 204,900 2,064,332 10.075 10.10 10.02 10.10 10.00 10.24 204,900 10.075 1.30%
2016-06-29 0 9.970 9.970 10.00 9.960 10.10 35,800 357,340 9.9816 9.970 9.970 10.00 9.960 10.10 35,800 9.9816 -0.89%
2016-06-28 0 10.06 9.990 10.06 9.950 10.06 138,400 1,382,253 9.9874 10.06 9.990 10.06 9.950 10.06 138,400 9.9874 -0.79%
2016-06-27 0 10.14 10.04 10.16 10.02 10.28 68,690 692,694 10.084 10.14 10.04 10.16 10.02 10.28 68,690 10.084 -2.87%
2016-06-24 0 10.44 10.56 10.60 10.02 10.92 117,300 1,218,196 10.385 10.44 10.56 10.60 10.02 10.92 117,300 10.385 0.00%
2016-06-23 0 10.44 10.42 10.44 10.38 10.52 11,300 117,636 10.410 10.44 10.42 10.44 10.38 10.52 11,300 10.410 -0.57%
2016-06-22 0 10.50 10.48 10.50 10.10 10.54 47,000 483,846 10.295 10.50 10.48 10.50 10.10 10.54 47,000 10.295 2.34%
2016-06-21 0 10.26 10.26 10.38 10.20 10.40 50,325 519,347 10.320 10.26 10.26 10.38 10.20 10.40 50,325 10.320 -1.91%
2016-06-20 0 10.46 10.40 10.50 10.30 10.50 40,400 421,686 10.438 10.46 10.40 10.50 10.30 10.50 40,400 10.438 -0.38%
2016-06-17 0 10.50 10.32 10.50 10.58 10.58 2,000 21,160 10.580 10.50 10.32 10.50 10.58 10.58 2,000 10.580 0.96%
2016-06-16 0 10.40 10.36 10.42 10.34 10.50 6,600 68,528 10.383 10.40 10.36 10.42 10.34 10.50 6,600 10.383 0.19%
2016-06-15 0 10.38 10.38 10.66 10.36 10.78 36,900 388,818 10.537 10.38 10.38 10.66 10.36 10.78 36,900 10.537 -1.33%
2016-06-14 0 10.52 10.46 10.52 10.34 10.56 32,100 333,502 10.390 10.52 10.46 10.52 10.34 10.56 32,100 10.389 0.19%
2016-06-13 0 10.50 10.42 10.50 10.32 10.62 36,400 380,180 10.445 10.50 10.42 10.50 10.32 10.62 36,400 10.445 -2.42%
2016-06-10 0 10.76 10.62 10.76 10.70 10.86 9,400 100,756 10.719 10.76 10.62 10.76 10.70 10.86 9,400 10.719 0.56%
2016-06-08 0 10.70 10.70 10.82 10.70 10.74 23,200 248,514 10.712 10.70 10.70 10.82 10.70 10.74 23,200 10.712 -0.93%
2016-06-07 0 10.80 10.66 10.82 10.60 10.82 34,800 372,306 10.698 10.80 10.66 10.82 10.60 10.82 34,800 10.698 1.50%
2016-06-06 0 10.64 10.64 10.78 10.56 10.76 36,600 390,214 10.662 10.64 10.64 10.78 10.56 10.76 36,600 10.662 -1.66%
2016-06-03 0 10.82 10.72 10.82 10.70 11.00 37,700 408,162 10.827 10.82 10.72 10.82 10.70 11.00 37,700 10.827 0.93%
2016-06-02 0 10.72 10.62 10.74 10.52 10.72 15,900 170,236 10.707 10.72 10.62 10.74 10.52 10.72 15,900 10.707 -0.19%
2016-06-01 0 10.74 10.74 10.80 10.64 11.08 26,400 288,478 10.927 10.74 10.74 10.80 10.64 11.08 26,400 10.927 -3.24%
2016-05-31 0 11.10 10.90 11.00 10.28 11.22 423,750 4,535,149 10.702 11.10 10.90 11.00 10.28 11.22 423,750 10.702 3.16%
2016-05-30 0 10.76 10.70 10.74 10.30 10.78 256,900 2,697,148 10.499 10.76 10.70 10.74 10.30 10.78 256,900 10.499 0.00%
2016-05-27 0 10.76 10.30 10.76 10.26 10.78 172,100 1,792,528 10.416 10.76 10.30 10.76 10.26 10.78 172,100 10.416 1.89%
2016-05-26 0 10.56 10.48 10.52 10.52 11.04 39,000 415,396 10.651 10.56 10.48 10.52 10.52 11.04 39,000 10.651 -1.49%
2016-05-25 0 10.72 10.62 10.70 10.52 10.86 106,225 1,135,726 10.692 10.72 10.62 10.70 10.52 10.86 106,225 10.692 -2.01%
2016-05-24 0 10.94 10.88 11.06 10.86 11.26 28,200 312,180 11.070 10.94 10.88 11.06 10.86 11.26 28,200 11.070 -3.01%
2016-05-23 0 11.28 11.10 11.30 10.82 11.50 30,300 335,656 11.078 11.28 11.10 11.30 10.82 11.50 30,300 11.078 2.55%
2016-05-20 0 11.00 10.96 11.24 10.76 11.28 159,900 1,734,826 10.849 11.00 10.96 11.24 10.76 11.28 159,900 10.849 2.23%
2016-05-19 0 10.76 10.76 10.92 10.72 11.06 41,700 454,228 10.893 10.76 10.76 10.92 10.72 11.06 41,700 10.893 -2.00%
2016-05-18 0 10.98 10.98 11.20 10.88 11.18 3,300 36,290 10.997 10.98 10.98 11.20 10.88 11.18 3,300 10.997 -3.35%
2016-05-17 0 11.36 11.30 11.36 - - 0 0 - 11.36 11.30 11.36 - - 0 - -0.35%
2016-05-16 0 11.40 11.04 11.40 10.84 11.48 64,900 732,646 11.289 11.40 11.04 11.40 10.84 11.48 64,900 11.289 -1.72%
2016-05-13 0 11.60 11.02 11.50 9.990 11.60 304,100 3,302,633 10.860 11.60 11.02 11.50 9.990 11.60 304,100 10.860 5.45%
2016-05-12 0 11.00 10.86 11.10 10.80 11.20 167,400 1,838,032 10.980 11.00 10.86 11.10 10.80 11.20 167,400 10.980 -1.96%
2016-05-11 0 11.22 11.22 11.68 11.12 11.86 53,700 614,230 11.438 11.22 11.22 11.68 11.12 11.86 53,700 11.438 -5.87%
2016-05-10 0 11.92 12.00 12.20 11.30 12.00 42,700 493,184 11.550 11.92 12.00 12.20 11.30 12.00 42,700 11.550 4.38%
2016-05-09 0 11.42 11.42 12.00 11.22 11.68 15,100 172,418 11.418 11.42 11.42 12.00 11.22 11.68 15,100 11.418 -3.38%
2016-05-06 0 11.82 11.76 11.90 11.76 11.94 13,700 161,560 11.793 11.82 11.76 11.90 11.76 11.94 13,700 11.793 -1.66%
2016-05-05 0 12.02 12.02 12.12 11.86 12.12 12,350 148,022 11.986 12.02 12.02 12.12 11.86 12.12 12,350 11.986 -0.66%
2016-05-04 0 12.10 12.10 12.20 11.90 12.10 41,500 500,128 12.051 12.10 12.10 12.20 11.90 12.10 41,500 12.051 -0.82%
2016-05-03 0 12.20 11.92 12.20 11.82 12.30 48,100 581,418 12.088 12.20 11.92 12.20 11.82 12.30 48,100 12.088 1.50%
2016-04-29 0 12.02 12.02 12.20 11.70 12.38 354,500 4,323,560 12.196 12.02 12.02 12.20 11.70 12.38 354,500 12.196 -3.06%
2016-04-28 0 12.40 12.12 12.44 12.04 12.40 86,900 1,069,882 12.312 12.40 12.12 12.44 12.04 12.40 86,900 12.312 1.64%
2016-04-27 0 12.20 12.20 12.42 12.20 12.76 183,300 2,276,886 12.422 12.20 12.20 12.42 12.20 12.76 183,300 12.422 -4.54%
2016-04-26 0 12.78 12.32 12.78 12.14 12.80 163,200 2,015,262 12.348 12.78 12.32 12.78 12.14 12.80 163,200 12.348 -0.16%
2016-04-25 0 12.80 12.76 12.80 12.58 12.90 207,200 2,639,198 12.737 12.80 12.76 12.80 12.58 12.90 207,200 12.737 1.75%
2016-04-22 0 12.58 12.58 12.60 11.60 12.60 250,400 3,091,758 12.347 12.58 12.58 12.60 11.60 12.60 250,400 12.347 2.44%
2016-04-21 0 12.28 12.12 12.28 11.96 12.34 91,100 1,109,168 12.175 12.28 12.12 12.28 11.96 12.34 91,100 12.175 2.85%
2016-04-20 0 11.94 11.94 11.98 11.28 12.02 467,100 5,427,708 11.620 11.94 11.94 11.98 11.28 12.02 467,100 11.620 -1.81%
2016-04-19 0 12.16 12.10 12.16 11.90 12.16 91,684 1,101,481 12.014 12.16 12.10 12.16 11.90 12.16 91,684 12.014 3.05%
2016-04-18 0 11.80 11.80 11.84 11.72 11.88 173,400 2,045,708 11.798 11.80 11.80 11.84 11.72 11.88 173,400 11.798 0.00%
2016-04-15 0 11.80 11.66 11.80 11.38 12.10 203,043 2,390,955 11.776 11.80 11.66 11.80 11.38 12.10 203,043 11.776 2.08%
2016-04-14 0 11.56 11.54 11.56 11.16 11.56 185,900 2,120,588 11.407 11.56 11.54 11.56 11.16 11.56 185,900 11.407 3.03%
2016-04-13 0 11.22 11.22 11.26 11.02 11.30 298,300 3,344,938 11.213 11.22 11.22 11.26 11.02 11.30 298,300 11.213 0.72%
2016-04-12 0 11.14 11.10 11.14 11.00 11.26 36,200 402,120 11.108 11.14 11.10 11.14 11.00 11.26 36,200 11.108 0.72%
2016-04-11 0 11.06 10.94 11.08 10.90 11.12 154,200 1,699,148 11.019 11.06 10.94 11.08 10.90 11.12 154,200 11.019 -0.72%
2016-04-08 0 11.14 11.14 11.16 10.88 11.20 155,875 1,734,816 11.130 11.14 11.14 11.16 10.88 11.20 155,875 11.130 0.72%
2016-04-07 0 11.06 11.00 11.10 10.88 11.20 95,100 1,053,648 11.079 11.06 11.00 11.10 10.88 11.20 95,100 11.079 0.55%
2016-04-06 0 11.00 11.00 11.04 10.60 11.10 297,800 3,230,294 10.847 11.00 11.00 11.04 10.60 11.10 297,800 10.847 -0.36%
2016-04-05 0 11.04 11.04 11.24 11.04 11.28 83,975 936,266 11.149 11.04 11.04 11.24 11.04 11.28 83,975 11.149 -2.82%
2016-04-01 0 11.36 11.16 11.36 11.10 11.54 104,900 1,181,802 11.266 11.36 11.16 11.36 11.10 11.54 104,900 11.266 -0.70%
2016-03-31 0 11.44 11.44 11.48 11.08 11.60 130,000 1,483,164 11.409 11.44 11.44 11.48 11.08 11.60 130,000 11.409 1.24%
2016-03-30 0 11.30 11.20 11.32 11.02 11.42 177,400 1,990,090 11.218 11.30 11.20 11.32 11.02 11.42 177,400 11.218 2.36%
2016-03-29 0 11.04 11.00 11.04 10.84 11.20 194,925 2,149,816 11.029 11.04 11.00 11.04 10.84 11.20 194,925 11.029 1.47%
2016-03-24 0 10.88 10.88 11.00 10.88 11.38 265,475 2,932,485 11.046 10.88 10.88 11.00 10.88 11.38 265,475 11.046 -5.72%
2016-03-23 0 11.54 11.44 11.54 11.30 11.54 160,000 1,823,268 11.395 11.54 11.44 11.54 11.30 11.54 160,000 11.395 0.00%
2016-03-22 0 11.54 11.54 11.58 11.30 11.64 240,700 2,765,338 11.489 11.54 11.54 11.58 11.30 11.64 240,700 11.489 1.41%
2016-03-21 0 11.38 11.30 11.38 11.18 11.48 208,500 2,358,466 11.312 11.38 11.30 11.38 11.18 11.48 208,500 11.312 1.61%
2016-03-18 0 11.20 11.18 11.30 11.08 11.50 283,400 3,210,754 11.329 11.20 11.18 11.30 11.08 11.50 283,400 11.329 -0.88%
2016-03-17 0 11.30 11.28 11.42 11.26 11.42 91,800 1,039,416 11.323 11.30 11.28 11.42 11.26 11.42 91,800 11.323 -0.18%
2016-03-16 0 11.32 11.30 11.32 11.26 11.42 50,300 572,340 11.379 11.32 11.30 11.32 11.26 11.42 50,300 11.379 -0.18%
2016-03-15 0 11.34 11.30 11.34 11.18 11.42 105,900 1,201,482 11.345 11.34 11.30 11.34 11.18 11.42 105,900 11.345 -0.53%
2016-03-14 0 11.40 11.40 11.46 11.08 11.44 154,400 1,742,710 11.287 11.40 11.40 11.46 11.08 11.44 154,400 11.287 3.64%
2016-03-11 0 11.00 10.94 11.04 10.90 11.02 36,600 401,486 10.970 11.00 10.94 11.04 10.90 11.02 36,600 10.970 0.00%
2016-03-10 0 11.00 10.90 11.04 10.88 11.00 17,500 191,010 10.915 11.00 10.90 11.04 10.88 11.00 17,500 10.915 0.36%
2016-03-09 0 10.96 10.90 11.04 10.90 11.06 17,500 192,540 11.002 10.96 10.90 11.04 10.90 11.06 17,500 11.002 0.00%
2016-03-08 0 10.96 10.92 10.96 10.84 10.98 71,300 778,348 10.917 10.96 10.92 10.96 10.84 10.98 71,300 10.917 -0.54%
2016-03-07 0 11.02 11.00 11.02 10.94 11.10 82,600 909,818 11.015 11.02 11.00 11.02 10.94 11.10 82,600 11.015 0.18%
2016-03-04 0 11.00 11.00 11.08 11.00 11.36 195,100 2,158,078 11.061 11.00 11.00 11.08 11.00 11.36 195,100 11.061 -1.26%
2016-03-03 0 11.14 11.10 11.14 11.10 11.36 41,700 467,214 11.204 11.14 11.10 11.14 11.10 11.36 41,700 11.204 -0.71%
2016-03-02 0 11.22 11.20 11.36 11.00 11.40 85,300 955,102 11.197 11.22 11.20 11.36 11.00 11.40 85,300 11.197 2.75%
2016-03-01 0 10.92 10.88 10.92 10.88 11.00 39,900 435,302 10.910 10.92 10.88 10.92 10.88 11.00 39,900 10.910 0.00%
2016-02-29 0 10.92 10.92 11.00 10.82 11.24 22,500 247,100 10.982 10.92 10.92 11.00 10.82 11.24 22,500 10.982 -3.36%
2016-02-26 0 11.30 11.18 11.34 10.80 11.30 127,000 1,399,100 11.017 11.30 11.18 11.34 10.80 11.30 127,000 11.017 0.71%
2016-02-25 0 11.22 11.10 11.24 11.24 11.28 24,100 271,298 11.257 11.22 11.10 11.24 11.24 11.28 24,100 11.257 -1.23%
2016-02-24 0 11.36 11.34 11.46 11.34 11.50 8,400 95,512 11.371 11.36 11.34 11.46 11.34 11.50 8,400 11.370 -1.39%
2016-02-23 0 11.52 11.38 11.52 11.46 11.52 16,900 194,560 11.512 11.52 11.38 11.52 11.46 11.52 16,900 11.512 0.00%
2016-02-22 0 11.52 11.50 11.52 11.38 11.62 153,900 1,769,584 11.498 11.52 11.50 11.52 11.38 11.62 153,900 11.498 -1.37%
2016-02-19 0 11.68 11.58 11.70 11.58 11.70 10,800 125,362 11.608 11.68 11.58 11.70 11.58 11.70 10,800 11.608 -0.17%
2016-02-18 0 11.70 11.68 11.82 11.66 11.82 55,300 650,034 11.755 11.70 11.68 11.82 11.66 11.82 55,300 11.755 0.86%
2016-02-17 0 11.60 11.58 11.72 11.50 11.98 96,100 1,132,124 11.781 11.60 11.58 11.72 11.50 11.98 96,100 11.781 0.87%
2016-02-16 0 11.50 11.50 11.76 11.36 12.00 290,000 3,352,124 11.559 11.50 11.50 11.76 11.36 12.00 290,000 11.559 -0.35%
2016-02-15 0 11.54 11.54 11.58 11.34 11.54 6,200 71,208 11.485 11.54 11.54 11.58 11.34 11.54 6,200 11.485 4.15%
2016-02-12 0 11.08 11.08 11.32 10.90 11.32 46,600 512,450 10.997 11.08 11.08 11.32 10.90 11.32 46,600 10.997 -1.77%
2016-02-11 0 11.28 11.30 11.40 11.26 11.46 11,000 124,526 11.321 11.28 11.30 11.40 11.26 11.46 11,000 11.321 -5.37%
2016-02-05 0 11.92 11.92 12.02 11.64 12.36 165,700 1,983,564 11.971 11.92 11.92 12.02 11.64 12.36 165,700 11.971 0.34%
2016-02-04 0 11.88 11.86 11.98 11.62 12.16 52,100 617,830 11.859 11.88 11.86 11.98 11.62 12.16 52,100 11.859 -0.83%
2016-02-03 0 11.98 11.88 12.00 11.88 12.02 34,000 405,732 11.933 11.98 11.88 12.00 11.88 12.02 34,000 11.933 0.34%
2016-02-02 0 11.94 11.94 12.58 11.90 12.36 39,000 474,782 12.174 11.94 11.94 12.58 11.90 12.36 39,000 12.174 -3.55%
2016-02-01 0 12.38 12.24 12.40 12.22 12.58 93,800 1,157,908 12.344 12.38 12.24 12.40 12.22 12.58 93,800 12.344 1.14%
2016-01-29 0 12.24 12.22 12.42 12.00 12.42 46,800 571,192 12.205 12.24 12.22 12.42 12.00 12.42 46,800 12.205 2.00%
2016-01-28 0 12.00 12.00 12.24 11.80 12.30 536,500 6,474,978 12.069 12.00 12.00 12.24 11.80 12.30 536,500 12.069 0.50%
2016-01-27 0 11.94 11.94 12.00 11.76 12.00 51,900 618,390 11.915 11.94 11.94 12.00 11.76 12.00 51,900 11.915 1.02%
2016-01-26 0 11.82 11.82 12.40 11.80 12.36 37,900 455,566 12.020 11.82 11.82 12.40 11.80 12.36 37,900 12.020 -6.34%
2016-01-25 0 12.62 12.62 12.82 12.58 12.96 19,600 248,190 12.663 12.62 12.62 12.82 12.58 12.96 19,600 12.663 -0.63%
2016-01-22 0 12.70 12.62 12.70 12.48 13.20 56,300 719,066 12.772 12.70 12.62 12.70 12.48 13.20 56,300 12.772 -2.31%
2016-01-21 0 13.00 13.00 13.06 12.78 13.02 955,775 12,341,180 12.912 13.00 13.00 13.06 12.78 13.02 955,775 12.912 1.56%
2016-01-20 0 12.80 12.80 12.90 12.78 13.28 162,900 2,095,722 12.865 12.80 12.80 12.90 12.78 13.28 162,900 12.865 -2.59%
2016-01-19 0 13.14 13.00 13.14 12.90 13.18 210,700 2,747,632 13.041 13.14 13.00 13.14 12.90 13.18 210,700 13.040 1.39%
2016-01-18 0 12.96 12.96 13.00 12.70 13.00 189,125 2,452,969 12.970 12.96 12.96 13.00 12.70 13.00 189,125 12.970 1.09%
2016-01-15 0 12.82 12.82 12.96 12.82 13.32 576,425 7,493,632 13.000 12.82 12.82 12.96 12.82 13.32 576,425 13.000 -1.38%
2016-01-14 0 13.00 13.14 13.16 11.08 13.12 371,800 4,499,412 12.102 13.00 13.14 13.16 11.08 13.12 371,800 12.102 8.33%
2016-01-13 0 12.00 12.00 12.16 11.90 12.38 45,300 546,936 12.074 12.00 12.00 12.16 11.90 12.38 45,300 12.074 -1.80%
2016-01-12 0 12.22 12.22 12.40 12.22 12.70 22,700 280,606 12.362 12.22 12.22 12.40 12.22 12.70 22,700 12.361 -3.32%
2016-01-11 0 12.64 12.64 12.78 12.14 12.96 283,600 3,609,812 12.729 12.64 12.64 12.78 12.14 12.96 283,600 12.729 -2.77%
2016-01-08 0 13.00 13.00 13.14 13.00 13.14 122,500 1,594,632 13.017 13.00 13.00 13.14 13.00 13.14 122,500 13.017 0.00%
2016-01-07 0 13.00 13.00 13.02 12.78 13.02 299,100 3,859,814 12.905 13.00 13.00 13.02 12.78 13.02 299,100 12.905 -0.15%
2016-01-06 0 13.02 13.00 13.14 13.00 13.06 27,300 355,090 13.007 13.02 13.00 13.14 13.00 13.06 27,300 13.007 -0.15%
2016-01-05 0 13.04 13.00 13.04 12.98 13.10 156,456 2,035,307 13.009 13.04 13.00 13.04 12.98 13.10 156,456 13.009 0.31%
2016-01-04 0 13.00 13.00 13.16 12.98 13.18 133,994 1,742,729 13.006 13.00 13.00 13.16 12.98 13.18 133,994 13.006 -0.31%
2015-12-31 0 13.04 13.04 13.08 13.02 13.10 18,900 246,468 13.041 13.04 13.04 13.08 13.02 13.10 18,900 13.041 0.00%
2015-12-30 0 13.04 13.04 13.06 13.04 13.20 41,422 543,656 13.125 13.04 13.04 13.06 13.04 13.20 41,422 13.125 -0.91%
2015-12-29 0 13.16 13.16 13.30 13.14 13.30 10,800 142,850 13.227 13.16 13.16 13.30 13.14 13.30 10,800 13.227 -0.60%
2015-12-28 0 13.24 13.12 13.24 13.10 13.30 87,000 1,150,552 13.225 13.24 13.12 13.24 13.10 13.30 87,000 13.225 0.30%
2015-12-24 0 13.20 13.18 13.20 13.16 13.38 91,600 1,211,324 13.224 13.20 13.18 13.20 13.16 13.38 91,600 13.224 0.00%
2015-12-23 0 13.20 13.16 13.20 13.06 13.20 61,600 809,730 13.145 13.20 13.16 13.20 13.06 13.20 61,600 13.145 0.46%
2015-12-22 0 13.14 13.08 13.14 13.06 13.28 48,075 632,037 13.147 13.14 13.08 13.14 13.06 13.28 48,075 13.147 -1.35%
2015-12-21 0 13.32 13.32 13.80 13.00 13.78 143,300 1,917,380 13.380 13.32 13.32 13.80 13.00 13.78 143,300 13.380 -1.77%
2015-12-18 0 13.56 13.40 13.60 13.00 13.56 126,100 1,677,406 13.302 13.56 13.40 13.60 13.00 13.56 126,100 13.302 3.04%
2015-12-17 0 13.16 13.02 13.18 12.98 13.32 533,000 6,935,008 13.011 13.16 13.02 13.18 12.98 13.32 533,000 13.011 1.08%
2015-12-16 0 13.02 13.02 13.32 13.00 13.38 73,700 967,898 13.133 13.02 13.02 13.32 13.00 13.38 73,700 13.133 0.15%
2015-12-15 0 13.00 13.00 13.18 13.00 13.24 30,800 402,706 13.075 13.00 13.00 13.18 13.00 13.24 30,800 13.075 -0.31%
2015-12-14 0 13.04 13.04 13.26 12.60 13.04 49,980 648,534 12.976 13.04 13.04 13.26 12.60 13.04 49,980 12.976 -0.46%
2015-12-11 0 13.10 13.10 13.24 12.46 13.16 153,900 1,986,750 12.909 13.10 13.10 13.24 12.46 13.16 153,900 12.909 0.15%
2015-12-10 0 13.08 12.94 12.96 12.96 13.24 168,100 2,199,612 13.085 13.08 12.94 12.96 12.96 13.24 168,100 13.085 -0.15%
2015-12-09 0 13.10 13.10 13.20 13.02 13.58 122,300 1,619,196 13.240 13.10 13.10 13.20 13.02 13.58 122,300 13.240 -3.68%
2015-12-08 0 13.60 13.60 13.62 13.60 14.28 69,800 965,424 13.831 13.60 13.60 13.62 13.60 14.28 69,800 13.831 -4.76%
2015-12-07 0 14.28 14.20 14.28 14.18 14.38 124,500 1,779,852 14.296 14.28 14.20 14.28 14.18 14.38 124,500 14.296 0.71%
2015-12-04 0 14.18 14.14 14.20 14.08 14.18 72,050 1,016,066 14.102 14.18 14.14 14.20 14.08 14.18 72,050 14.102 0.00%
2015-12-03 0 14.18 14.14 14.18 13.98 14.28 60,500 852,828 14.096 14.18 14.14 14.18 13.98 14.28 60,500 14.096 0.57%
2015-12-02 0 14.10 14.10 14.16 13.56 14.18 153,800 2,157,284 14.027 14.10 14.10 14.16 13.56 14.18 153,800 14.027 0.86%
2015-12-01 0 13.98 13.98 14.06 13.30 14.40 280,100 3,905,332 13.943 13.98 13.98 14.06 13.30 14.40 280,100 13.943 5.27%
2015-11-30 0 13.28 13.28 13.46 13.00 13.30 260,700 3,443,656 13.209 13.28 13.28 13.46 13.00 13.30 260,700 13.209 2.15%
2015-11-27 0 13.00 12.98 13.00 12.90 13.50 157,700 2,062,476 13.079 13.00 12.98 13.00 12.90 13.50 157,700 13.078 -3.99%
2015-11-26 0 13.54 13.54 13.60 13.54 13.76 26,700 363,812 13.626 13.54 13.54 13.60 13.54 13.76 26,700 13.626 -0.44%
2015-11-25 0 13.60 13.60 13.70 13.60 13.76 16,700 228,406 13.677 13.60 13.60 13.70 13.60 13.76 16,700 13.677 -1.73%
2015-11-24 0 13.84 13.72 13.84 13.54 14.00 26,500 366,586 13.833 13.84 13.72 13.84 13.54 14.00 26,500 13.833 -0.29%
2015-11-23 0 13.88 13.88 13.94 13.66 14.14 88,800 1,241,496 13.981 13.88 13.88 13.94 13.66 14.14 88,800 13.981 0.87%
2015-11-20 0 13.76 13.76 13.80 13.18 14.00 125,375 1,721,230 13.729 13.76 13.76 13.80 13.18 14.00 125,375 13.729 3.77%
2015-11-19 0 13.26 13.26 13.40 13.14 13.50 38,000 506,088 13.318 13.26 13.26 13.40 13.14 13.50 38,000 13.318 0.91%
2015-11-18 0 13.14 13.14 13.18 13.04 13.38 23,300 306,382 13.149 13.14 13.14 13.18 13.04 13.38 23,300 13.149 0.31%
2015-11-17 0 13.10 13.10 13.40 13.10 13.50 104,400 1,386,846 13.284 13.10 13.10 13.40 13.10 13.50 104,400 13.284 -0.46%
2015-11-16 0 13.16 13.12 13.26 13.02 13.28 65,700 866,676 13.191 13.16 13.12 13.26 13.02 13.28 65,700 13.191 -1.94%
2015-11-13 0 13.42 13.40 13.42 13.06 13.90 224,100 2,987,388 13.331 13.42 13.40 13.42 13.06 13.90 224,100 13.331 -2.89%
2015-11-12 0 13.82 13.82 13.98 13.68 14.00 50,200 692,874 13.802 13.82 13.82 13.98 13.68 14.00 50,200 13.802 0.88%
2015-11-11 0 13.70 13.70 13.86 13.64 13.82 34,425 473,482 13.754 13.70 13.70 13.86 13.64 13.82 34,425 13.754 -1.01%
2015-11-10 0 13.84 13.84 13.96 13.84 14.00 77,000 1,065,838 13.842 13.84 13.84 13.96 13.84 14.00 77,000 13.842 -0.14%
2015-11-09 0 13.86 13.86 14.02 13.82 14.18 94,600 1,325,606 14.013 13.86 13.86 14.02 13.82 14.18 94,600 14.013 -1.00%
2015-11-06 0 14.00 13.98 14.14 13.70 14.28 73,600 1,034,688 14.058 14.00 13.98 14.14 13.70 14.28 73,600 14.058 -1.82%
2015-11-05 0 14.26 14.20 14.26 13.98 14.28 132,900 1,876,212 14.118 14.26 14.20 14.26 13.98 14.28 132,900 14.117 1.28%
2015-11-04 0 14.08 14.08 14.12 13.88 14.48 320,500 4,566,192 14.247 14.08 14.08 14.12 13.88 14.48 320,500 14.247 1.15%
2015-11-03 0 13.92 13.74 13.94 13.52 13.94 44,400 614,182 13.833 13.92 13.74 13.94 13.52 13.94 44,400 13.833 2.35%
2015-11-02 0 13.60 13.50 13.60 13.50 13.84 64,600 888,248 13.750 13.60 13.50 13.60 13.50 13.84 64,600 13.750 -3.00%
2015-10-30 0 14.02 13.90 14.02 13.70 14.14 41,700 583,598 13.995 14.02 13.90 14.02 13.70 14.14 41,700 13.995 -0.57%
2015-10-29 0 14.10 13.92 14.10 13.90 14.26 223,900 3,159,616 14.112 14.10 13.92 14.10 13.90 14.26 223,900 14.112 1.88%
2015-10-28 0 13.84 13.84 14.00 13.12 14.10 949,000 13,030,748 13.731 13.84 13.84 14.00 13.12 14.10 949,000 13.731 4.06%
2015-10-27 0 13.30 13.30 13.38 13.20 13.44 84,200 1,117,948 13.277 13.30 13.30 13.38 13.20 13.44 84,200 13.277 -1.34%
2015-10-26 0 13.48 13.44 13.48 13.40 13.86 154,100 2,076,420 13.475 13.48 13.44 13.48 13.40 13.86 154,100 13.474 -1.17%
2015-10-23 0 13.64 13.52 13.64 13.64 13.94 61,600 845,534 13.726 13.64 13.52 13.64 13.64 13.94 61,600 13.726 0.74%
2015-10-22 0 13.54 13.50 13.68 13.50 14.08 226,000 3,096,062 13.699 13.54 13.50 13.68 13.50 14.08 226,000 13.699 -3.42%
2015-10-20 0 14.02 13.88 14.02 13.66 14.30 146,500 2,043,858 13.951 14.02 13.88 14.02 13.66 14.30 146,500 13.951 -2.23%
2015-10-19 0 14.34 14.24 14.36 14.24 14.70 188,700 2,712,654 14.376 14.34 14.24 14.36 14.24 14.70 188,700 14.375 -2.18%
2015-10-16 0 14.66 14.50 14.66 14.46 14.88 93,600 1,372,884 14.668 14.66 14.50 14.66 14.46 14.88 93,600 14.668 -0.27%
2015-10-15 0 14.70 14.66 14.70 14.42 14.86 198,300 2,906,290 14.656 14.70 14.66 14.70 14.42 14.86 198,300 14.656 1.94%
2015-10-14 0 14.42 14.42 14.52 14.42 14.74 9,200 133,968 14.562 14.42 14.42 14.52 14.42 14.74 9,200 14.562 -2.04%
2015-10-13 0 14.72 14.48 14.70 14.34 14.72 280,800 4,107,436 14.628 14.72 14.48 14.70 14.34 14.72 280,800 14.628 1.10%
2015-10-12 0 14.56 14.50 14.58 14.34 14.66 109,500 1,591,152 14.531 14.56 14.50 14.58 14.34 14.66 109,500 14.531 1.25%
2015-10-09 0 14.38 14.24 14.40 14.18 14.70 110,900 1,595,460 14.387 14.38 14.24 14.40 14.18 14.70 110,900 14.386 -1.51%
2015-10-08 0 14.60 14.32 14.58 14.32 14.60 37,800 546,156 14.449 14.60 14.32 14.58 14.32 14.60 37,800 14.449 0.55%
2015-10-07 0 14.52 14.52 14.64 14.28 14.64 150,100 2,183,416 14.546 14.52 14.52 14.64 14.28 14.64 150,100 14.546 0.28%
2015-10-06 0 14.48 14.38 14.48 14.28 14.70 56,900 821,256 14.433 14.48 14.38 14.48 14.28 14.70 56,900 14.433 0.56%
2015-10-05 0 14.40 14.30 14.40 14.34 14.72 99,700 1,450,870 14.552 14.40 14.30 14.40 14.34 14.72 99,700 14.552 0.14%
2015-10-02 0 14.38 14.36 14.40 14.24 14.50 54,000 773,104 14.317 14.38 14.36 14.40 14.24 14.50 54,000 14.317 1.27%
2015-09-30 0 14.20 14.20 14.22 14.00 14.30 794,900 11,303,274 14.220 14.20 14.20 14.22 14.00 14.30 794,900 14.220 2.75%
2015-09-29 0 13.82 13.82 13.88 13.30 14.38 373,800 5,128,138 13.719 13.82 13.82 13.88 13.30 14.38 373,800 13.719 0.29%
2015-09-25 0 13.78 13.80 13.84 13.30 14.48 347,300 4,762,560 13.713 13.78 13.80 13.84 13.30 14.48 347,300 13.713 1.03%
2015-09-24 0 13.64 13.62 13.72 13.48 13.76 490,100 6,672,902 13.615 13.64 13.62 13.72 13.48 13.76 490,100 13.615 0.00%
2015-09-23 0 13.64 13.60 13.68 13.24 13.98 834,300 11,355,696 13.611 13.64 13.60 13.68 13.24 13.98 834,300 13.611 -1.45%
2015-09-22 0 13.84 13.84 14.00 13.84 15.04 682,000 9,780,158 14.340 13.84 13.84 14.00 13.84 15.04 682,000 14.340 -4.55%
2015-09-21 0 14.50 14.50 14.58 14.30 14.60 431,500 6,255,718 14.498 14.50 14.50 14.58 14.30 14.60 431,500 14.498 -1.63%
2015-09-18 0 14.74 14.68 14.76 14.34 15.10 426,600 6,272,172 14.703 14.74 14.68 14.76 14.34 15.10 426,600 14.703 3.08%
2015-09-17 0 14.30 14.30 14.36 13.86 14.34 514,500 7,291,344 14.172 14.30 14.30 14.36 13.86 14.34 514,500 14.172 4.53%
2015-09-16 0 13.68 13.68 13.74 13.48 13.90 493,000 6,726,518 13.644 13.68 13.68 13.74 13.48 13.90 493,000 13.644 0.59%
2015-09-15 0 13.60 13.58 13.60 13.04 13.68 199,200 2,683,682 13.472 13.60 13.58 13.60 13.04 13.68 199,200 13.472 2.26%
2015-09-14 0 13.30 13.28 13.30 13.22 14.02 564,100 7,653,048 13.567 13.30 13.28 13.30 13.22 14.02 564,100 13.567 -6.99%
2015-09-11 0 14.30 14.30 14.38 14.12 14.50 236,600 3,385,054 14.307 14.30 14.30 14.38 14.12 14.50 236,600 14.307 0.00%
2015-09-10 0 14.30 14.10 14.30 13.70 14.30 203,100 2,823,032 13.900 14.30 14.10 14.30 13.70 14.30 203,100 13.900 2.44%
2015-09-09 0 13.96 13.86 13.98 13.74 14.04 224,500 3,117,274 13.885 13.96 13.86 13.98 13.74 14.04 224,500 13.885 1.16%
2015-09-08 0 13.80 13.80 13.86 13.36 14.00 144,700 1,989,234 13.747 13.80 13.80 13.86 13.36 14.00 144,700 13.747 3.29%
2015-09-07 0 13.36 13.30 13.36 13.00 13.36 371,200 4,916,094 13.244 13.36 13.30 13.36 13.00 13.36 371,200 13.244 2.61%
2015-09-04 0 13.02 13.02 13.06 12.32 13.06 198,600 2,523,268 12.705 13.02 13.02 13.06 12.32 13.06 198,600 12.705 -0.46%
2015-09-02 0 13.08 13.08 13.14 12.70 13.10 305,800 3,940,614 12.886 13.08 13.08 13.14 12.70 13.10 305,800 12.886 0.77%
2015-09-01 0 12.98 12.70 12.98 12.68 13.20 83,600 1,069,336 12.791 12.98 12.70 12.98 12.68 13.20 83,600 12.791 -1.37%
2015-08-31 0 13.16 13.16 13.20 12.74 13.46 246,800 3,236,618 13.114 13.16 13.16 13.20 12.74 13.46 246,800 13.114 -0.30%
2015-08-28 0 13.20 13.22 13.30 12.50 13.30 941,400 12,074,080 12.826 13.20 13.22 13.30 12.50 13.30 941,400 12.826 6.28%
2015-08-27 0 12.42 12.40 12.42 11.12 12.52 1,464,150 17,926,908 12.244 12.42 12.40 12.42 11.12 12.52 1,464,150 12.244 11.89%
2015-08-26 0 11.10 11.00 11.14 10.72 11.36 664,100 7,362,880 11.087 11.10 11.00 11.14 10.72 11.36 664,100 11.087 3.74%
2015-08-25 0 10.70 10.74 10.78 10.50 12.20 797,300 8,783,402 11.016 10.70 10.74 10.78 10.50 12.20 797,300 11.016 -7.92%
2015-08-24 0 11.62 11.62 11.76 11.20 12.18 564,700 6,540,874 11.583 11.62 11.62 11.76 11.20 12.18 564,700 11.583 -7.48%
2015-08-21 0 12.56 12.56 12.68 12.00 12.76 225,500 2,819,646 12.504 12.56 12.56 12.68 12.00 12.76 225,500 12.504 -3.24%
2015-08-20 0 12.98 12.78 12.98 12.70 13.18 447,500 5,749,220 12.847 12.98 12.78 12.98 12.70 13.18 447,500 12.847 -2.84%
2015-08-19 0 13.36 13.30 13.36 13.10 13.90 716,606 9,622,866 13.428 13.36 13.30 13.36 13.10 13.90 716,606 13.428 -3.75%
2015-08-18 0 13.88 13.86 13.88 13.86 14.44 120,200 1,707,222 14.203 13.88 13.86 13.88 13.86 14.44 120,200 14.203 -1.84%
2015-08-17 0 14.14 14.14 14.18 13.84 14.16 190,700 2,660,818 13.953 14.14 14.14 14.18 13.84 14.16 190,700 13.953 0.86%
2015-08-14 0 14.02 14.04 14.10 13.82 14.38 297,900 4,164,994 13.981 14.02 14.04 14.10 13.82 14.38 297,900 13.981 -2.37%
2015-08-13 0 14.36 14.28 14.36 14.22 14.70 200,900 2,875,126 14.311 14.36 14.28 14.36 14.22 14.70 200,900 14.311 -0.97%
2015-08-12 0 14.50 14.50 14.60 14.20 14.78 206,300 2,994,468 14.515 14.50 14.50 14.60 14.20 14.78 206,300 14.515 -0.41%
2015-08-11 0 14.56 14.56 14.66 14.50 15.36 247,700 3,666,754 14.803 14.56 14.56 14.66 14.50 15.36 247,700 14.803 -2.93%
2015-08-10 0 15.00 15.00 15.10 14.28 15.28 594,300 8,706,128 14.649 15.00 15.00 15.10 14.28 15.28 594,300 14.649 4.31%
2015-08-07 0 14.38 14.36 14.38 14.36 14.82 199,900 2,900,016 14.507 14.38 14.36 14.38 14.36 14.82 199,900 14.507 -0.83%
2015-08-06 0 14.50 14.50 14.66 14.20 14.80 467,200 6,791,270 14.536 14.50 14.50 14.66 14.20 14.80 467,200 14.536 -0.55%
2015-08-05 0 14.58 14.50 14.62 14.30 15.28 243,300 3,561,152 14.637 14.58 14.50 14.62 14.30 15.28 243,300 14.637 -2.28%
2015-08-04 0 14.92 14.92 15.10 14.22 15.28 392,000 5,845,190 14.911 14.92 14.92 15.10 14.22 15.28 392,000 14.911 2.47%
2015-08-03 0 14.56 14.56 14.72 14.48 15.30 159,900 2,365,464 14.793 14.56 14.56 14.72 14.48 15.30 159,900 14.793 -4.08%
2015-07-31 0 15.18 15.14 15.20 15.14 15.38 99,500 1,511,419 15.190 15.18 15.14 15.20 15.14 15.38 99,500 15.190 0.40%
2015-07-30 0 15.12 15.12 15.38 15.00 15.68 133,000 2,038,909 15.330 15.12 15.12 15.38 15.00 15.68 133,000 15.330 -1.82%
2015-07-29 0 15.40 15.38 15.50 15.24 15.90 105,600 1,647,167 15.598 15.40 15.38 15.50 15.24 15.90 105,600 15.598 -0.65%
2015-07-28 0 15.50 15.60 15.72 15.00 16.00 253,300 3,930,311 15.516 15.50 15.60 15.72 15.00 16.00 253,300 15.516 3.47%
2015-07-27 0 14.98 15.00 15.28 14.78 16.80 694,800 10,816,204 15.567 14.98 15.00 15.28 14.78 16.80 694,800 15.567 -14.40%
2015-07-24 0 17.50 17.00 17.16 15.66 17.50 1,064,900 17,709,614 16.630 17.50 17.00 17.16 15.66 17.50 1,064,900 16.630 0.69%
2015-07-23 0 17.38 17.20 17.40 17.10 17.48 198,500 3,429,494 17.277 17.38 17.20 17.40 17.10 17.48 198,500 17.277 0.93%
2015-07-22 0 17.22 16.92 17.24 16.78 17.52 124,500 2,119,972 17.028 17.22 16.92 17.24 16.78 17.52 124,500 17.028 -1.60%
2015-07-21 0 17.50 17.52 17.68 17.26 17.60 136,300 2,383,406 17.487 17.50 17.52 17.68 17.26 17.60 136,300 17.486 -0.46%
2015-07-20 0 17.58 17.54 17.58 17.22 18.00 399,300 6,960,522 17.432 17.58 17.54 17.58 17.22 18.00 399,300 17.432 1.03%
2015-07-17 0 17.40 17.40 17.42 15.66 17.72 370,500 6,399,958 17.274 17.40 17.40 17.42 15.66 17.72 370,500 17.274 0.12%
2015-07-16 0 17.38 17.34 17.38 16.32 17.56 437,800 7,492,472 17.114 17.38 17.34 17.38 16.32 17.56 437,800 17.114 2.72%
2015-07-15 0 16.92 16.76 16.94 16.54 17.86 406,825 6,984,470 17.168 16.92 16.76 16.94 16.54 17.86 406,825 17.168 -2.76%
2015-07-14 0 17.40 17.40 17.48 16.70 18.04 880,300 15,191,994 17.258 17.40 17.40 17.48 16.70 18.04 880,300 17.258 2.84%
2015-07-13 0 16.92 16.92 17.06 15.90 17.50 1,338,300 22,522,768 16.829 16.92 16.92 17.06 15.90 17.50 1,338,300 16.829 5.75%
2015-07-10 0 16.00 15.98 16.00 15.60 19.00 4,213,700 69,437,378 16.479 16.00 15.98 16.00 15.60 19.00 4,213,700 16.479 -0.12%
2015-07-09 0 16.02 16.02 16.20 13.10 16.60 2,889,807 45,284,399 15.670 16.02 16.02 16.20 13.10 16.60 2,889,807 15.670 22.29%
2015-07-08 0 13.10 13.10 13.16 10.24 13.38 3,310,407 40,356,210 12.191 13.10 13.10 13.16 10.24 13.38 3,310,407 12.191 6.16%
2015-07-07 0 12.34 12.34 12.74 12.08 16.04 6,096,600 81,283,278 13.333 12.34 12.34 12.74 12.08 16.04 6,096,600 13.333 -20.39%
2015-07-06 0 15.50 15.50 15.52 14.56 19.90 2,829,150 46,150,335 16.312 15.50 15.50 15.52 14.56 19.90 2,829,150 16.312 -19.69%
2015-07-03 0 19.30 19.30 19.48 18.16 20.90 1,715,900 33,275,177 19.392 19.30 19.30 19.48 18.16 20.90 1,715,900 19.392 -7.66%
2015-07-02 0 20.90 20.60 20.90 20.20 22.60 2,253,700 48,442,980 21.495 20.90 20.60 20.90 20.20 22.60 2,253,700 21.495 -6.07%
2015-06-30 0 22.25 22.20 22.35 20.50 22.95 1,210,900 26,136,590 21.584 22.25 22.20 22.35 20.50 22.95 1,210,900 21.584 1.14%
2015-06-29 0 22.00 21.95 22.00 19.90 23.95 1,278,800 27,908,815 21.824 22.00 21.95 22.00 19.90 23.95 1,278,800 21.824 -7.37%
2015-06-26 0 23.75 23.70 23.75 23.00 25.25 961,934 23,373,670 24.299 23.75 23.70 23.75 23.00 25.25 961,934 24.299 -4.43%
2015-06-25 0 24.85 24.80 24.85 23.30 25.00 7,314,784 166,160,127 22.716 24.85 24.80 24.85 23.30 25.00 7,314,784 22.716 5.30%
2015-06-24 0 23.60 23.20 23.60 23.00 23.90 479,000 11,277,860 23.545 23.60 23.20 23.60 23.00 23.90 479,000 23.545 0.43%
2015-06-23 0 23.50 23.50 23.60 23.20 23.75 408,634 9,519,747 23.297 23.50 23.50 23.60 23.20 23.75 408,634 23.297 0.86%
2015-06-22 0 23.30 23.30 23.40 23.10 23.60 179,600 4,202,085 23.397 23.30 23.30 23.40 23.10 23.60 179,600 23.397 -1.69%
2015-06-19 0 23.70 23.55 23.75 23.00 23.80 926,000 21,774,200 23.514 23.70 23.55 23.75 23.00 23.80 926,000 23.514 3.04%
2015-06-18 0 23.00 22.85 23.00 22.00 24.00 1,071,800 24,368,815 22.736 23.00 22.85 23.00 22.00 24.00 1,071,800 22.736 -0.43%
2015-06-17 0 23.10 23.10 23.40 23.00 24.20 831,000 19,601,665 23.588 23.10 23.10 23.40 23.00 24.20 831,000 23.588 -0.86%
2015-06-16 0 23.30 23.30 23.55 23.30 24.20 789,000 18,763,635 23.782 23.30 23.30 23.55 23.30 24.20 789,000 23.782 -4.90%
2015-06-15 0 24.50 24.35 24.50 23.60 25.55 1,752,700 43,783,530 24.981 24.50 24.35 24.50 23.60 25.55 1,752,700 24.981 2.51%
2015-06-12 0 23.90 23.90 24.10 23.80 24.45 754,600 18,198,335 24.117 23.90 23.90 24.10 23.80 24.45 754,600 24.117 -1.24%
2015-06-11 0 24.20 24.15 24.20 23.00 24.30 1,056,100 25,350,255 24.004 24.20 24.15 24.20 23.00 24.30 1,056,100 24.004 4.99%
2015-06-10 0 23.05 23.05 23.25 21.90 24.00 660,900 15,344,995 23.218 23.05 23.05 23.25 21.90 24.00 660,900 23.218 0.00%
2015-06-09 0 23.05 23.00 23.15 21.80 23.85 1,392,273 31,820,593 22.855 23.05 23.00 23.15 21.80 23.85 1,392,273 22.855 -3.35%
2015-06-08 0 23.85 23.60 24.00 23.20 25.60 1,358,900 32,766,045 24.112 23.85 23.60 24.00 23.20 25.60 1,358,900 24.112 -4.60%
2015-06-05 0 25.00 24.95 25.00 24.70 26.00 1,222,000 30,738,545 25.154 25.00 24.95 25.00 24.70 26.00 1,222,000 25.154 1.01%
2015-06-04 0 24.75 24.70 24.90 23.90 25.80 905,900 22,335,840 24.656 24.75 24.70 24.90 23.90 25.80 905,900 24.656 -0.20%
2015-06-03 0 24.80 24.80 24.90 23.90 26.45 1,665,725 41,358,267 24.829 24.80 24.80 24.90 23.90 26.45 1,665,725 24.829 -3.50%
2015-06-02 0 25.70 25.70 25.85 25.05 27.35 1,112,925 28,890,320 25.959 25.70 25.70 25.85 25.05 27.35 1,112,925 25.959 -4.10%
2015-06-01 0 26.80 26.65 26.80 24.25 29.00 2,465,579 65,168,964 26.432 26.80 26.65 26.80 24.25 29.00 2,465,579 26.432 9.39%
2015-05-29 0 24.50 24.40 24.60 24.00 25.80 1,149,915 28,492,099 24.778 24.50 24.40 24.60 24.00 25.80 1,149,915 24.778 -1.61%
2015-05-28 0 24.90 24.65 24.90 23.60 26.45 3,664,200 89,819,955 24.513 24.90 24.65 24.90 23.60 26.45 3,664,200 24.513 -5.68%
2015-05-27 0 26.40 26.40 26.45 22.15 26.50 6,408,800 159,208,615 24.842 26.40 26.40 26.45 22.15 26.50 6,408,800 24.842 15.79%
2015-05-26 0 22.80 22.80 22.85 18.48 23.00 8,650,000 185,014,155 21.389 22.80 22.80 22.85 18.48 23.00 8,650,000 21.389 20.00%
2015-05-22 0 19.00 19.00 19.08 18.30 19.20 1,438,400 27,226,258 18.928 19.00 19.00 19.08 18.30 19.20 1,438,400 18.928 2.15%
2015-05-21 0 18.60 18.58 18.60 18.48 19.46 1,102,200 20,690,422 18.772 18.60 18.58 18.60 18.48 19.46 1,102,200 18.772 -4.32%
2015-05-20 0 19.44 19.32 19.40 19.10 19.60 1,375,400 26,572,354 19.320 19.44 19.32 19.40 19.10 19.60 1,375,400 19.320 0.41%
2015-05-19 0 19.36 19.36 19.40 18.88 19.72 1,856,800 35,953,498 19.363 19.36 19.36 19.40 18.88 19.72 1,856,800 19.363 1.89%
2015-05-18 0 19.00 19.00 19.02 18.50 19.80 1,523,000 29,298,704 19.238 19.00 19.00 19.02 18.50 19.80 1,523,000 19.237 1.60%
2015-05-15 0 18.70 18.66 18.70 18.10 19.94 2,542,500 48,083,443 18.912 18.70 18.66 18.70 18.10 19.94 2,542,500 18.912 -4.79%
2015-05-14 0 19.64 19.56 19.64 17.12 19.72 8,546,200 160,306,423 18.758 19.64 19.56 19.64 17.12 19.72 8,546,200 18.758 14.45%
2015-05-13 0 17.16 17.16 17.20 16.80 17.32 4,767,500 81,840,915 17.166 17.16 17.16 17.20 16.80 17.32 4,767,500 17.166 1.54%
2015-05-12 0 16.90 16.86 17.00 16.80 18.16 3,144,400 54,171,169 17.228 16.90 16.86 17.00 16.80 18.16 3,144,400 17.228 -5.06%
2015-05-11 0 17.80 17.78 17.92 16.68 18.36 6,555,868 116,421,459 17.758 17.80 17.78 17.92 16.68 18.36 6,555,868 17.758 7.23%
2015-05-08 0 16.60 16.60 16.62 16.60 17.10 5,495,625 79,561,130 14.477 16.60 16.60 16.62 16.60 17.10 5,495,625 14.477 -0.12%
2015-05-07 0 16.62 16.62 16.78 16.20 16.92 1,484,000 24,743,048 16.673 16.62 16.62 16.78 16.20 16.92 1,484,000 16.673 0.12%
2015-05-06 0 16.60 16.60 16.70 16.54 17.18 404,000 6,787,216 16.800 16.60 16.60 16.70 16.54 17.18 404,000 16.800 -3.38%
2015-05-05 0 17.18 17.18 17.26 17.12 17.48 1,434,000 24,827,080 17.313 17.18 17.18 17.26 17.12 17.48 1,434,000 17.313 -0.23%
2015-05-04 0 17.22 17.22 17.28 17.02 17.30 1,287,200 22,089,825 17.161 17.22 17.22 17.28 17.02 17.30 1,287,200 17.161 1.18%
2015-04-30 0 17.02 17.02 17.04 16.74 17.36 1,090,425 18,682,835 17.134 17.02 17.02 17.04 16.74 17.36 1,090,425 17.134 -1.62%
2015-04-29 0 17.30 17.22 17.34 16.66 17.42 1,698,700 29,207,180 17.194 17.30 17.22 17.34 16.66 17.42 1,698,700 17.194 1.76%
2015-04-28 0 17.00 16.68 17.20 16.38 17.40 2,065,900 34,847,866 16.868 17.00 16.68 17.20 16.38 17.40 2,065,900 16.868 -2.41%
2015-04-27 0 17.42 17.42 17.46 17.12 17.94 765,800 13,331,975 17.409 17.42 17.42 17.46 17.12 17.94 765,800 17.409 0.11%
2015-04-24 0 17.40 17.40 17.54 17.18 18.00 500,500 8,743,930 17.470 17.40 17.40 17.54 17.18 18.00 500,500 17.470 -1.69%
2015-04-23 0 17.70 17.70 17.82 17.70 18.36 588,600 10,531,852 17.893 17.70 17.70 17.82 17.70 18.36 588,600 17.893 -1.67%
2015-04-22 0 18.00 17.96 18.06 17.42 18.50 595,900 10,759,056 18.055 18.00 17.96 18.06 17.42 18.50 595,900 18.055 -0.44%
2015-04-21 0 18.08 18.06 18.08 17.58 19.32 487,900 8,765,720 17.966 18.08 18.06 18.08 17.58 19.32 487,900 17.966 2.84%
2015-04-20 0 17.58 17.48 17.60 17.30 18.38 1,015,950 18,037,742 17.755 17.58 17.48 17.60 17.30 18.38 1,015,950 17.755 -4.56%
2015-04-17 0 18.42 18.44 18.46 18.38 19.90 1,331,200 25,343,771 19.038 18.42 18.44 18.46 18.38 19.90 1,331,200 19.038 -7.25%
2015-04-16 0 19.86 19.84 20.00 19.42 20.35 1,636,826 32,722,227 19.991 19.86 19.84 20.00 19.42 20.35 1,636,826 19.991 1.43%
2015-04-15 0 19.58 19.58 19.62 19.44 20.10 1,470,425 28,880,148 19.641 19.58 19.58 19.62 19.44 20.10 1,470,425 19.641 -2.10%
2015-04-14 0 20.00 20.00 20.10 19.62 21.00 3,302,950 67,140,789 20.328 20.00 20.00 20.10 19.62 21.00 3,302,950 20.328 0.00%
2015-04-13 0 20.00 20.00 20.05 19.48 20.30 2,629,700 52,312,764 19.893 20.00 20.00 20.05 19.48 20.30 2,629,700 19.893 2.67%
2015-04-10 0 19.48 19.42 19.46 18.48 19.50 2,412,600 46,352,280 19.213 19.48 19.42 19.46 18.48 19.50 2,412,600 19.213 4.51%
2015-04-09 0 18.64 18.60 18.70 17.80 20.50 6,455,200 122,626,782 18.997 18.64 18.60 18.70 17.80 20.50 6,455,200 18.997 -3.82%
2015-04-08 0 19.38 19.34 19.40 18.70 20.00 4,585,417 88,802,527 19.366 19.38 19.34 19.40 18.70 20.00 4,585,417 19.366 8.75%
2015-04-02 0 17.82 17.82 17.88 17.02 18.10 4,092,825 72,950,901 17.824 17.82 17.82 17.88 17.02 18.10 4,092,825 17.824 5.69%
2015-04-01 0 16.86 16.82 16.86 14.90 17.00 2,974,950 47,496,998 15.966 16.86 16.82 16.86 14.90 17.00 2,974,950 15.966 13.61%
2015-03-31 0 14.84 14.82 14.96 14.80 15.24 376,775 5,618,938 14.913 14.84 14.82 14.96 14.80 15.24 376,775 14.913 -1.85%
2015-03-30 0 15.12 15.10 15.18 14.86 15.66 666,338 10,178,808 15.276 15.12 15.10 15.18 14.86 15.66 666,338 15.276 1.75%
2015-03-27 0 14.86 14.84 14.86 14.66 15.00 841,300 12,454,383 14.804 14.86 14.84 14.86 14.66 15.00 841,300 14.804 -3.51%
2015-03-26 0 15.40 15.38 15.40 14.80 15.60 1,143,200 17,652,832 15.442 15.40 15.38 15.40 14.80 15.60 1,143,200 15.442 4.05%
2015-03-25 0 14.80 14.80 14.84 14.72 15.76 1,093,700 16,665,804 15.238 14.80 14.80 14.84 14.72 15.76 1,093,700 15.238 -4.52%
2015-03-24 0 15.50 15.50 15.52 14.20 15.54 2,131,900 31,919,596 14.972 15.50 15.50 15.52 14.20 15.54 2,131,900 14.972 9.77%
2015-03-23 0 14.12 14.10 14.12 14.04 14.26 527,900 7,469,824 14.150 14.12 14.10 14.12 14.04 14.26 527,900 14.150 0.57%
2015-03-20 0 14.04 14.00 14.06 13.72 14.10 314,600 4,398,006 13.980 14.04 14.00 14.06 13.72 14.10 314,600 13.980 1.59%
2015-03-19 0 13.82 13.72 13.84 13.60 13.98 200,000 2,747,316 13.737 13.82 13.72 13.84 13.60 13.98 200,000 13.737 0.00%
2015-03-18 0 13.82 13.80 13.90 13.74 14.20 263,900 3,682,834 13.955 13.82 13.80 13.90 13.74 14.20 263,900 13.955 -0.86%
2015-03-17 0 13.94 13.94 13.96 13.66 14.00 296,300 4,105,980 13.858 13.94 13.94 13.96 13.66 14.00 296,300 13.858 2.20%
2015-03-16 0 13.64 13.62 13.64 13.52 13.70 237,500 3,240,994 13.646 13.64 13.62 13.64 13.52 13.70 237,500 13.646 0.15%
2015-03-13 0 13.62 13.58 13.64 13.50 13.72 118,600 1,610,274 13.577 13.62 13.58 13.64 13.50 13.72 118,600 13.577 -0.29%
2015-03-12 0 13.66 13.52 13.68 13.50 13.74 132,200 1,799,874 13.615 13.66 13.52 13.68 13.50 13.74 132,200 13.615 1.04%
2015-03-11 0 13.52 13.52 13.60 13.50 13.82 124,900 1,694,144 13.564 13.52 13.52 13.60 13.50 13.82 124,900 13.564 -2.31%
2015-03-10 0 13.84 13.76 13.84 13.70 14.28 519,200 7,270,558 14.003 13.84 13.76 13.84 13.70 14.28 519,200 14.003 0.14%
2015-03-09 0 13.82 13.82 13.84 13.70 14.20 333,400 4,655,068 13.962 13.82 13.82 13.84 13.70 14.20 333,400 13.962 -1.43%
2015-03-06 0 14.02 14.00 14.02 13.08 14.20 729,700 10,165,300 13.931 14.02 14.00 14.02 13.08 14.20 729,700 13.931 6.70%
2015-03-05 0 13.14 13.14 13.30 13.00 13.32 119,300 1,570,754 13.166 13.14 13.14 13.30 13.00 13.32 119,300 13.166 -0.45%
2015-03-04 0 13.20 13.20 13.30 13.16 13.38 196,100 2,613,942 13.330 13.20 13.20 13.30 13.16 13.38 196,100 13.330 -0.75%
2015-03-03 0 13.30 13.24 13.40 13.14 13.46 288,200 3,840,283 13.325 13.30 13.24 13.40 13.14 13.46 288,200 13.325 -0.60%
2015-03-02 0 13.38 13.38 13.42 13.18 13.60 37,700 504,806 13.390 13.38 13.38 13.42 13.18 13.60 37,700 13.390 -0.15%
2015-02-27 0 13.40 13.40 13.48 13.30 13.50 121,000 1,626,222 13.440 13.40 13.40 13.48 13.30 13.50 121,000 13.440 0.15%
2015-02-26 0 13.38 13.36 13.40 13.22 13.58 56,600 759,168 13.413 13.38 13.36 13.40 13.22 13.58 56,600 13.413 0.60%
2015-02-25 0 13.30 13.30 13.34 13.20 13.38 41,200 549,254 13.331 13.30 13.30 13.34 13.20 13.38 41,200 13.331 -1.04%
2015-02-24 0 13.44 13.44 13.48 13.30 13.48 34,400 461,632 13.420 13.44 13.44 13.48 13.30 13.48 34,400 13.420 0.00%
2015-02-23 0 13.44 13.44 13.66 13.28 13.66 56,000 754,410 13.472 13.44 13.44 13.66 13.28 13.66 56,000 13.472 -1.90%
2015-02-18 0 13.70 13.62 13.74 13.54 13.74 13,100 178,104 13.596 13.70 13.62 13.74 13.54 13.74 13,100 13.596 0.44%
2015-02-17 0 13.64 13.64 13.72 13.52 13.88 82,500 1,128,614 13.680 13.64 13.64 13.72 13.52 13.88 82,500 13.680 -0.15%
2015-02-16 0 13.66 13.66 13.78 13.50 13.90 158,200 2,164,082 13.679 13.66 13.66 13.78 13.50 13.90 158,200 13.679 1.19%
2015-02-13 0 13.50 13.50 13.52 13.24 13.60 109,500 1,469,804 13.423 13.50 13.50 13.52 13.24 13.60 109,500 13.423 1.66%
2015-02-12 0 13.28 13.28 13.30 13.18 13.46 67,900 903,082 13.300 13.28 13.28 13.30 13.18 13.46 67,900 13.300 0.45%
2015-02-11 0 13.22 13.22 13.38 13.16 13.34 161,000 2,128,588 13.221 13.22 13.22 13.38 13.16 13.34 161,000 13.221 -1.05%
2015-02-10 0 13.36 13.36 13.38 13.34 13.46 111,600 1,495,946 13.405 13.36 13.36 13.38 13.34 13.46 111,600 13.405 -1.47%
2015-02-09 0 13.56 13.50 13.62 13.32 13.64 39,500 533,604 13.509 13.56 13.50 13.62 13.32 13.64 39,500 13.509 0.30%
2015-02-06 0 13.52 13.50 13.54 13.42 13.52 57,500 775,560 13.488 13.52 13.50 13.54 13.42 13.52 57,500 13.488 -0.29%
2015-02-05 0 13.56 13.46 13.56 13.46 13.66 162,300 2,202,930 13.573 13.56 13.46 13.56 13.46 13.66 162,300 13.573 -0.15%
2015-02-04 0 13.58 13.58 13.62 13.50 13.60 121,000 1,642,450 13.574 13.58 13.58 13.62 13.50 13.60 121,000 13.574 -0.29%
2015-02-03 0 13.62 13.62 13.70 13.50 13.70 252,300 3,428,348 13.588 13.62 13.62 13.70 13.50 13.70 252,300 13.588 1.04%
2015-02-02 0 13.48 13.48 13.58 13.44 13.66 102,400 1,385,660 13.532 13.48 13.48 13.58 13.44 13.66 102,400 13.532 -1.32%
2015-01-30 0 13.66 13.66 13.70 13.40 13.70 373,300 5,077,182 13.601 13.66 13.66 13.70 13.40 13.70 373,300 13.601 1.04%
2015-01-29 0 13.52 13.60 13.66 13.42 13.68 160,100 2,163,524 13.514 13.52 13.60 13.66 13.42 13.68 160,100 13.514 -0.29%
2015-01-28 0 13.56 13.56 13.60 13.44 13.78 315,910 4,286,517 13.569 13.56 13.56 13.60 13.44 13.78 315,910 13.569 -1.31%
2015-01-27 0 13.74 13.70 13.78 13.60 14.22 338,400 4,673,051 13.809 13.74 13.70 13.78 13.60 14.22 338,400 13.809 -3.10%
2015-01-26 0 14.18 14.12 14.22 13.40 14.34 658,200 9,298,605 14.127 14.18 14.12 14.22 13.40 14.34 658,200 14.127 4.73%
2015-01-23 0 13.54 13.52 13.66 13.46 13.80 224,750 3,045,338 13.550 13.54 13.52 13.66 13.46 13.80 224,750 13.550 -0.88%
2015-01-22 0 13.66 13.60 13.66 13.50 13.84 136,100 1,856,798 13.643 13.66 13.60 13.66 13.50 13.84 136,100 13.643 -0.15%
2015-01-21 0 13.68 13.68 13.78 13.36 13.92 219,347 3,000,040 13.677 13.68 13.68 13.78 13.36 13.92 219,347 13.677 0.74%
2015-01-20 0 13.58 13.52 13.60 13.16 13.60 400,350 5,395,843 13.478 13.58 13.52 13.60 13.16 13.60 400,350 13.478 3.19%
2015-01-19 0 13.16 12.94 13.18 12.94 13.58 809,800 10,573,147 13.057 13.16 12.94 13.18 12.94 13.58 809,800 13.056 -2.08%
2015-01-16 0 13.44 13.34 13.48 13.34 13.86 380,075 5,143,897 13.534 13.44 13.34 13.48 13.34 13.86 380,075 13.534 -0.88%
2015-01-15 0 13.56 13.52 13.58 13.48 13.98 476,000 6,479,852 13.613 13.56 13.52 13.58 13.48 13.98 476,000 13.613 -1.31%
2015-01-14 0 13.74 13.72 13.74 13.70 14.06 304,119 4,195,082 13.794 13.74 13.72 13.74 13.70 14.06 304,119 13.794 -1.72%
2015-01-13 0 13.98 13.88 14.00 13.70 14.18 421,800 5,906,998 14.004 13.98 13.88 14.00 13.70 14.18 421,800 14.004 1.30%
2015-01-12 0 13.80 13.70 13.92 13.70 14.10 731,200 10,091,769 13.802 13.80 13.70 13.92 13.70 14.10 731,200 13.802 -1.29%
2015-01-09 0 13.98 13.94 13.98 13.94 14.60 1,467,450 20,665,868 14.083 13.98 13.94 13.98 13.94 14.60 1,467,450 14.083 -1.41%
2015-01-08 0 14.18 14.18 14.22 14.00 14.88 1,029,005 14,732,076 14.317 14.18 14.18 14.22 14.00 14.88 1,029,005 14.317 -3.41%
2015-01-07 0 14.68 14.68 14.72 14.52 14.82 970,080 14,225,597 14.664 14.68 14.68 14.72 14.52 14.82 970,080 14.664 -0.27%
2015-01-06 0 14.72 14.68 14.80 14.66 15.50 1,070,050 16,146,835 15.090 14.72 14.68 14.80 14.66 15.50 1,070,050 15.090 -5.03%
2015-01-05 0 15.50 15.48 15.50 14.36 16.58 1,425,564 22,710,655 15.931 15.50 15.48 15.50 14.36 16.58 1,425,564 15.931 7.34%
2015-01-02 0 14.44 14.42 14.50 14.24 14.70 4,616,261 64,698,219 14.015 14.44 14.42 14.50 14.24 14.70 4,616,261 14.015 -1.77%
2014-12-31 0 14.70 14.62 14.66 14.22 14.72 164,000 2,373,988 14.476 14.70 14.62 14.66 14.22 14.72 164,000 14.476 4.26%
2014-12-30 0 14.10 14.10 14.16 14.04 14.72 233,200 3,306,182 14.178 14.10 14.10 14.16 14.04 14.72 233,200 14.177 -3.29%
2014-12-29 0 14.58 14.40 14.60 14.32 14.90 248,100 3,594,651 14.489 14.58 14.40 14.60 14.32 14.90 248,100 14.489 -1.49%
2014-12-24 0 14.80 14.74 14.82 14.70 15.10 37,800 558,752 14.782 14.80 14.74 14.82 14.70 15.10 37,800 14.782 -0.27%
2014-12-23 0 14.84 14.80 14.86 14.80 15.08 63,100 945,706 14.987 14.84 14.80 14.86 14.80 15.08 63,100 14.987 0.27%
2014-12-22 0 14.80 14.78 14.80 14.46 15.36 120,800 1,810,930 14.991 14.80 14.78 14.80 14.46 15.36 120,800 14.991 -1.33%
2014-12-19 0 15.00 14.96 15.00 14.92 15.72 199,500 3,032,078 15.198 15.00 14.96 15.00 14.92 15.72 199,500 15.198 -2.98%
2014-12-18 0 15.46 15.44 15.46 15.20 15.74 237,200 3,672,190 15.481 15.46 15.44 15.46 15.20 15.74 237,200 15.481 0.78%
2014-12-17 0 15.34 15.34 15.50 15.32 16.50 409,900 6,392,012 15.594 15.34 15.34 15.50 15.32 16.50 409,900 15.594 -6.46%
2014-12-16 0 16.40 16.38 16.58 16.20 17.10 362,800 5,999,130 16.536 16.40 16.38 16.58 16.20 17.10 362,800 16.536 -4.09%
2014-12-15 0 17.10 17.10 17.20 14.74 17.30 1,453,400 24,221,084 16.665 17.10 17.10 17.20 14.74 17.30 1,453,400 16.665 11.33%
2014-12-12 0 15.36 15.10 15.40 14.54 15.62 555,900 8,512,486 15.313 15.36 15.10 15.40 14.54 15.62 555,900 15.313 5.93%
2014-12-11 0 14.50 14.50 14.52 13.50 14.50 281,400 3,993,422 14.191 14.50 14.50 14.52 13.50 14.50 281,400 14.191 4.47%
2014-12-10 0 13.88 13.82 13.90 13.50 13.90 264,500 3,612,232 13.657 13.88 13.82 13.90 13.50 13.90 264,500 13.657 -0.57%
2014-12-09 0 13.96 13.80 13.96 13.50 14.00 353,400 4,898,172 13.860 13.96 13.80 13.96 13.50 14.00 353,400 13.860 1.45%
2014-12-08 0 13.76 13.70 13.76 13.60 14.04 179,900 2,464,628 13.700 13.76 13.70 13.76 13.60 14.04 179,900 13.700 -1.57%
2014-12-05 0 13.98 13.70 14.00 13.58 14.10 184,000 2,543,992 13.826 13.98 13.70 14.00 13.58 14.10 184,000 13.826 0.87%
2014-12-04 0 13.86 13.86 13.98 13.76 14.02 85,100 1,183,198 13.904 13.86 13.86 13.98 13.76 14.02 85,100 13.904 -1.00%
2014-12-03 0 14.00 13.90 14.00 13.62 14.18 419,200 5,814,690 13.871 14.00 13.90 14.00 13.62 14.18 419,200 13.871 -2.10%
2014-12-02 0 14.30 14.30 14.48 14.20 14.60 182,600 2,611,492 14.302 14.30 14.30 14.48 14.20 14.60 182,600 14.302 -2.85%
2014-12-01 0 14.72 14.68 14.76 14.68 15.20 83,600 1,238,468 14.814 14.72 14.68 14.76 14.68 15.20 83,600 14.814 -2.39%
2014-11-28 0 15.08 15.02 15.06 15.00 15.22 283,550 4,282,788 15.104 15.08 15.02 15.06 15.00 15.22 283,550 15.104 -1.05%
2014-11-27 0 15.24 15.24 15.40 15.18 15.60 171,400 2,612,916 15.245 15.24 15.24 15.40 15.18 15.60 171,400 15.245 -1.04%
2014-11-26 0 15.40 15.30 15.32 15.14 15.50 220,621 3,362,323 15.240 15.40 15.30 15.32 15.14 15.50 220,621 15.240 1.18%
2014-11-25 0 15.22 15.18 15.36 15.10 15.44 527,525 8,023,899 15.211 15.22 15.18 15.36 15.10 15.44 527,525 15.210 -1.81%
2014-11-24 0 15.50 15.50 15.60 15.38 15.78 188,600 2,928,768 15.529 15.50 15.50 15.60 15.38 15.78 188,600 15.529 -1.40%
2014-11-21 0 15.72 15.72 15.78 15.68 15.86 137,400 2,163,386 15.745 15.72 15.72 15.78 15.68 15.86 137,400 15.745 0.26%
2014-11-20 0 15.68 15.64 15.70 15.22 15.90 175,300 2,746,582 15.668 15.68 15.64 15.70 15.22 15.90 175,300 15.668 -2.00%
2014-11-19 0 16.00 15.94 16.02 15.74 16.14 112,700 1,799,508 15.967 16.00 15.94 16.02 15.74 16.14 112,700 15.967 0.00%
2014-11-18 0 16.00 16.00 16.20 16.00 16.40 137,250 2,212,262 16.119 16.00 16.00 16.20 16.00 16.40 137,250 16.118 -2.44%
2014-11-17 0 16.40 16.34 16.42 16.24 16.48 162,700 2,663,484 16.371 16.40 16.34 16.42 16.24 16.48 162,700 16.371 -1.56%
2014-11-14 0 16.66 16.62 16.66 16.10 16.68 138,100 2,261,682 16.377 16.66 16.62 16.66 16.10 16.68 138,100 16.377 3.22%
2014-11-13 0 16.14 16.12 16.14 15.32 16.54 448,700 7,216,478 16.083 16.14 16.12 16.14 15.32 16.54 448,700 16.083 -2.42%
2014-11-12 0 16.54 16.54 16.78 16.50 16.96 245,200 4,077,158 16.628 16.54 16.54 16.78 16.50 16.96 245,200 16.628 -2.71%
2014-11-11 0 17.00 16.92 17.00 16.50 17.10 150,100 2,525,566 16.826 17.00 16.92 17.00 16.50 17.10 150,100 16.826 0.83%
2014-11-10 0 16.86 16.80 16.86 16.42 17.46 507,500 8,595,166 16.936 16.86 16.80 16.86 16.42 17.46 507,500 16.936 -0.94%
2014-11-07 0 17.02 17.04 17.08 16.74 17.80 532,550 9,088,476 17.066 17.02 17.04 17.08 16.74 17.80 532,550 17.066 -3.62%
2014-11-06 0 17.66 17.60 17.64 17.00 17.68 1,219,400 21,115,080 17.316 17.66 17.60 17.64 17.00 17.68 1,219,400 17.316 3.27%
2014-11-05 0 17.10 17.06 17.08 15.60 17.40 1,343,500 22,645,278 16.855 17.10 17.06 17.08 15.60 17.40 1,343,500 16.855 8.37%
2014-11-04 0 15.78 15.76 15.78 14.20 15.92 812,400 12,523,914 15.416 15.78 15.76 15.78 14.20 15.92 812,400 15.416 8.08%
2014-11-03 0 14.60 14.60 14.62 14.20 14.76 254,700 3,709,228 14.563 14.60 14.60 14.62 14.20 14.76 254,700 14.563 0.55%
2014-10-31 0 14.52 14.50 14.54 14.14 14.78 169,100 2,443,756 14.452 14.52 14.50 14.54 14.14 14.78 169,100 14.452 2.25%
2014-10-30 0 14.20 14.12 14.20 14.10 14.56 224,400 3,198,980 14.256 14.20 14.12 14.20 14.10 14.56 224,400 14.256 -0.70%
2014-10-29 0 14.30 14.14 14.40 14.12 14.62 218,400 3,147,674 14.412 14.30 14.14 14.40 14.12 14.62 218,400 14.412 -0.83%
2014-10-28 0 14.42 14.40 14.42 14.00 14.42 332,700 4,723,194 14.197 14.42 14.40 14.42 14.00 14.42 332,700 14.197 1.41%
2014-10-27 0 14.22 14.20 14.28 14.20 14.70 139,775 2,005,856 14.351 14.22 14.20 14.28 14.20 14.70 139,775 14.351 -3.92%
2014-10-24 0 14.80 14.80 14.82 14.40 14.96 432,600 6,379,760 14.748 14.80 14.80 14.82 14.40 14.96 432,600 14.747 1.09%
2014-10-23 0 14.64 14.64 14.66 14.18 14.78 538,100 7,805,586 14.506 14.64 14.64 14.66 14.18 14.78 538,100 14.506 3.68%
2014-10-22 0 14.12 14.08 14.12 13.30 14.18 893,800 12,487,778 13.972 14.12 14.08 14.12 13.30 14.18 893,800 13.972 6.17%
2014-10-21 0 13.30 13.30 13.32 12.98 13.54 481,344 6,320,491 13.131 13.30 13.30 13.32 12.98 13.54 481,344 13.131 -1.19%
2014-10-20 0 13.46 13.46 13.48 13.40 13.66 268,300 3,624,638 13.510 13.46 13.46 13.48 13.40 13.66 268,300 13.510 -1.75%
2014-10-17 0 13.70 13.62 13.70 13.54 14.18 119,900 1,651,954 13.778 13.70 13.62 13.70 13.54 14.18 119,900 13.778 -0.72%
2014-10-16 0 13.80 13.72 13.86 13.68 14.10 255,400 3,547,258 13.889 13.80 13.72 13.86 13.68 14.10 255,400 13.889 -2.68%
2014-10-15 0 14.18 14.18 14.22 14.10 14.32 76,700 1,087,440 14.178 14.18 14.18 14.22 14.10 14.32 76,700 14.178 0.00%
2014-10-14 0 14.18 14.16 14.18 14.10 14.30 94,300 1,338,236 14.191 14.18 14.16 14.18 14.10 14.30 94,300 14.191 0.14%
2014-10-13 0 14.16 14.16 14.20 14.12 14.28 120,600 1,710,192 14.181 14.16 14.16 14.20 14.12 14.28 120,600 14.181 -1.67%
2014-10-10 0 14.40 14.38 14.40 14.28 14.54 116,600 1,677,552 14.387 14.40 14.38 14.40 14.28 14.54 116,600 14.387 -2.31%
2014-10-09 0 14.74 14.74 14.80 14.64 14.96 144,600 2,136,942 14.778 14.74 14.74 14.80 14.64 14.96 144,600 14.778 0.14%
2014-10-08 0 14.72 14.72 14.74 14.48 14.94 147,600 2,179,542 14.767 14.72 14.72 14.74 14.48 14.94 147,600 14.767 0.00%
2014-10-07 0 14.72 14.62 14.64 14.50 15.00 112,500 1,657,854 14.737 14.72 14.62 14.64 14.50 15.00 112,500 14.736 -0.67%
2014-10-06 0 14.82 14.82 14.96 14.36 15.20 198,700 2,952,688 14.860 14.82 14.82 14.96 14.36 15.20 198,700 14.860 3.35%
2014-10-03 0 14.34 14.34 14.44 14.00 14.70 305,744 4,368,013 14.287 14.34 14.34 14.44 14.00 14.70 305,744 14.287 -3.37%
2014-09-30 0 14.84 14.84 14.86 14.68 15.26 273,400 4,061,426 14.855 14.84 14.84 14.86 14.68 15.26 273,400 14.855 -1.59%
2014-09-29 0 15.08 15.08 15.10 15.02 15.80 404,100 6,135,204 15.182 15.08 15.08 15.10 15.02 15.80 404,100 15.182 -4.92%
2014-09-26 0 15.86 15.84 15.88 15.80 16.86 218,800 3,482,260 15.915 15.86 15.84 15.88 15.80 16.86 218,800 15.915 -3.29%
2014-09-25 0 16.40 16.34 16.40 16.30 17.00 201,300 3,341,880 16.602 16.40 16.34 16.40 16.30 17.00 201,300 16.601 -1.80%
2014-09-24 0 16.70 16.64 16.70 16.62 16.82 242,500 4,055,670 16.724 16.70 16.64 16.70 16.62 16.82 242,500 16.724 -0.60%
2014-09-23 0 16.80 16.76 16.80 16.30 16.80 218,900 3,606,758 16.477 16.80 16.76 16.80 16.30 16.80 218,900 16.477 0.36%
2014-09-22 0 16.74 16.68 16.84 16.50 17.14 223,300 3,745,298 16.773 16.74 16.68 16.84 16.50 17.14 223,300 16.772 -2.22%
2014-09-19 0 17.12 17.10 17.14 15.68 17.80 790,100 13,365,872 16.917 17.12 17.10 17.14 15.68 17.80 790,100 16.917 7.67%
2014-09-18 0 15.90 15.88 15.96 15.80 16.20 275,100 4,388,830 15.954 15.90 15.88 15.96 15.80 16.20 275,100 15.954 -1.12%
2014-09-17 0 16.08 16.10 16.20 16.04 16.60 397,375 6,474,260 16.293 16.08 16.10 16.20 16.04 16.60 397,375 16.293 -1.71%
2014-09-16 0 16.36 16.36 16.40 16.36 16.64 144,200 2,367,820 16.420 16.36 16.36 16.40 16.36 16.64 144,200 16.420 -1.68%
2014-09-15 0 16.64 16.64 16.66 16.50 16.80 218,500 3,623,284 16.583 16.64 16.64 16.66 16.50 16.80 218,500 16.583 -0.12%
2014-09-12 0 16.66 16.68 16.70 16.58 16.86 416,400 6,940,378 16.668 16.66 16.68 16.70 16.58 16.86 416,400 16.668 -1.19%
2014-09-11 0 16.86 16.84 16.96 16.78 17.18 278,600 4,732,116 16.985 16.86 16.84 16.96 16.78 17.18 278,600 16.985 -0.94%
2014-09-10 0 17.02 17.00 17.02 16.78 17.10 496,600 8,437,508 16.991 17.02 17.00 17.02 16.78 17.10 496,600 16.991 1.31%
2014-09-08 0 16.80 16.80 16.86 16.80 16.88 161,775 2,720,747 16.818 16.80 16.80 16.86 16.80 16.88 161,775 16.818 -0.59%
2014-09-05 0 16.90 16.90 16.96 16.82 17.00 242,900 4,101,774 16.887 16.90 16.90 16.96 16.82 17.00 242,900 16.887 -0.59%
2014-09-04 0 17.00 16.98 17.02 16.92 17.14 624,700 10,614,158 16.991 17.00 16.98 17.02 16.92 17.14 624,700 16.991 -1.51%
2014-09-03 0 17.26 17.24 17.26 17.00 17.32 193,725 3,339,198 17.237 17.26 17.24 17.26 17.00 17.32 193,725 17.237 1.53%
2014-09-02 0 17.00 17.00 17.06 16.96 17.16 313,700 5,338,672 17.018 17.00 17.00 17.06 16.96 17.16 313,700 17.018 -0.70%
2014-09-01 0 17.12 17.12 17.16 17.02 17.26 174,900 2,990,334 17.097 17.12 17.12 17.16 17.02 17.26 174,900 17.097 -2.06%
2014-08-29 0 17.48 17.40 17.48 16.92 17.50 349,500 6,002,800 17.175 17.48 17.40 17.48 16.92 17.50 349,500 17.175 1.39%
2014-08-28 0 17.24 17.20 17.24 17.12 17.58 180,675 3,125,519 17.299 17.24 17.20 17.24 17.12 17.58 180,675 17.299 -0.35%
2014-08-27 0 17.30 17.30 17.38 17.16 17.98 628,975 10,965,398 17.434 17.30 17.30 17.38 17.16 17.98 628,975 17.434 -2.04%
2014-08-26 0 17.66 17.62 17.66 17.58 18.00 294,100 5,213,918 17.728 17.66 17.62 17.66 17.58 18.00 294,100 17.728 -0.79%
2014-08-25 0 17.80 17.78 17.80 17.72 18.14 274,800 4,913,624 17.881 17.80 17.78 17.80 17.72 18.14 274,800 17.881 -1.98%
2014-08-22 0 18.16 18.14 18.18 17.92 18.32 888,600 16,149,670 18.174 18.16 18.14 18.18 17.92 18.32 888,600 18.174 1.68%
2014-08-21 0 17.86 17.84 17.86 17.08 18.20 843,500 14,961,844 17.738 17.86 17.84 17.86 17.08 18.20 843,500 17.738 3.84%
2014-08-20 0 17.20 17.20 17.22 17.02 17.36 497,010 8,548,214 17.199 17.20 17.20 17.22 17.02 17.36 497,010 17.199 0.58%
2014-08-19 0 17.10 17.04 17.12 17.04 17.68 871,700 15,059,258 17.276 17.10 17.04 17.12 17.04 17.68 871,700 17.276 -1.61%
2014-08-18 0 17.38 17.38 17.40 17.36 17.90 1,065,900 18,653,726 17.500 17.38 17.38 17.40 17.36 17.90 1,065,900 17.500 -3.34%
2014-08-15 0 17.98 17.96 17.98 17.90 18.12 581,300 10,457,836 17.990 17.98 17.96 17.98 17.90 18.12 581,300 17.990 -0.44%
2014-08-14 0 18.06 18.04 18.06 17.94 18.86 1,046,300 19,130,062 18.284 18.06 18.04 18.06 17.94 18.86 1,046,300 18.284 -3.42%
2014-08-13 0 18.70 18.66 18.74 18.50 18.88 765,200 14,313,970 18.706 18.70 18.66 18.74 18.50 18.88 765,200 18.706 0.32%
2014-08-12 0 18.64 18.64 18.70 18.40 19.28 959,800 18,120,498 18.880 18.64 18.64 18.70 18.40 19.28 959,800 18.879 -2.82%
2014-08-11 0 19.18 19.18 19.20 18.20 19.26 1,386,600 26,311,710 18.976 19.18 19.18 19.20 18.20 19.26 1,386,600 18.976 5.15%
2014-08-08 0 18.24 18.22 18.26 18.08 18.38 275,500 5,015,364 18.205 18.24 18.22 18.26 18.08 18.38 275,500 18.205 -0.33%
2014-08-07 0 18.30 18.28 18.30 18.22 18.70 506,800 9,328,778 18.407 18.30 18.28 18.30 18.22 18.70 506,800 18.407 -1.29%
2014-08-06 0 18.54 18.48 18.54 17.88 18.58 570,000 10,373,526 18.199 18.54 18.48 18.54 17.88 18.58 570,000 18.199 2.89%
2014-08-05 0 18.02 18.00 18.02 17.82 18.16 499,500 8,984,634 17.987 18.02 18.00 18.02 17.82 18.16 499,500 17.987 0.45%
2014-08-04 0 17.94 17.94 17.98 17.70 18.32 682,300 12,254,184 17.960 17.94 17.94 17.98 17.70 18.32 682,300 17.960 -1.10%
2014-08-01 0 18.14 18.14 18.18 18.02 18.64 1,154,900 21,020,506 18.201 18.14 18.14 18.18 18.02 18.64 1,154,900 18.201 -1.31%
2014-07-31 0 18.38 18.32 18.42 18.00 18.88 2,131,900 39,425,782 18.493 18.38 18.32 18.42 18.00 18.88 2,131,900 18.493 1.32%
2014-07-30 0 18.14 18.16 18.18 18.10 19.60 2,640,200 49,509,998 18.752 18.14 18.16 18.18 18.10 19.60 2,640,200 18.752 -7.07%
2014-07-29 0 19.52 19.52 19.56 19.50 20.40 1,747,500 34,375,392 19.671 19.52 19.52 19.56 19.50 20.40 1,747,500 19.671 -3.37%
2014-07-28 0 20.20 20.20 20.25 19.80 20.50 687,500 13,904,141 20.224 20.20 20.20 20.25 19.80 20.50 687,500 20.224 2.12%
2014-07-25 0 19.78 19.78 19.80 19.72 20.50 1,628,500 32,576,964 20.004 19.78 19.78 19.80 19.72 20.50 1,628,500 20.004 -0.60%
2014-07-24 0 19.90 19.90 19.92 19.80 20.80 2,291,700 46,068,435 20.102 19.90 19.90 19.92 19.80 20.80 2,291,700 20.102 -3.40%
2014-07-23 0 20.60 20.60 20.65 20.60 22.35 2,056,900 43,269,812 21.036 20.60 20.60 20.65 20.60 22.35 2,056,900 21.036 -5.07%
2014-07-22 0 21.70 21.70 21.75 20.00 22.40 1,719,400 37,125,975 21.592 21.70 21.70 21.75 20.00 22.40 1,719,400 21.592 3.58%
2014-07-21 0 20.95 20.95 21.00 20.80 21.95 1,178,323 25,011,230 21.226 20.95 20.95 21.00 20.80 21.95 1,178,323 21.226 -6.47%
2014-07-18 0 22.40 22.40 22.45 22.35 23.85 2,780,684 63,274,883 22.755 22.40 22.40 22.45 22.35 23.85 2,780,684 22.755 -13.18%
2014-07-17 0 25.80 25.60 25.80 25.30 25.80 114,578 2,929,556 25.568 25.80 25.60 25.80 25.30 25.80 114,578 25.568 0.78%
2014-07-16 0 25.60 25.50 25.60 25.25 25.90 210,000 5,353,615 25.493 25.60 25.50 25.60 25.25 25.90 210,000 25.493 -1.16%
2014-07-15 0 25.90 25.90 26.00 25.80 26.10 80,300 2,084,825 25.963 25.90 25.90 26.00 25.80 26.10 80,300 25.963 0.39%
2014-07-14 0 25.80 25.75 25.85 25.70 26.00 127,400 3,282,600 25.766 25.80 25.75 25.85 25.70 26.00 127,400 25.766 -0.39%
2014-07-11 0 25.90 25.90 26.00 25.80 26.30 254,100 6,607,685 26.004 25.90 25.90 26.00 25.80 26.30 254,100 26.004 0.39%
2014-07-10 0 25.80 25.80 25.90 25.75 26.05 125,900 3,255,161 25.855 25.80 25.80 25.90 25.75 26.05 125,900 25.855 0.19%
2014-07-09 0 25.75 25.75 25.90 25.70 26.20 165,700 4,282,935 25.848 25.75 25.75 25.90 25.70 26.20 165,700 25.848 -2.28%
2014-07-08 0 26.35 26.25 26.40 26.05 26.95 191,675 5,039,966 26.294 26.35 26.25 26.40 26.05 26.95 191,675 26.294 -1.13%
2014-07-07 0 26.65 26.65 26.75 26.60 28.10 574,225 15,715,065 27.367 26.65 26.65 26.75 26.60 28.10 574,225 27.367 -1.66%
2014-07-04 0 27.10 27.10 27.20 26.20 27.20 458,600 12,268,754 26.753 27.10 27.10 27.20 26.20 27.20 458,600 26.753 4.23%
2014-07-03 0 26.00 26.00 26.15 25.55 26.45 297,600 7,751,703 26.047 26.00 26.00 26.15 25.55 26.45 297,600 26.047 0.19%
2014-07-02 0 25.95 25.95 26.05 25.40 26.65 244,771 6,360,373 25.985 25.95 25.95 26.05 25.40 26.65 244,771 25.985 -2.63%
2014-06-30 0 26.65 26.35 26.65 25.70 26.70 366,200 9,681,020 26.436 26.65 26.35 26.65 25.70 26.70 366,200 26.436 2.70%
2014-06-27 0 25.95 25.85 25.95 25.50 26.55 242,175 6,296,310 25.999 25.95 25.85 25.95 25.50 26.55 242,175 25.999 -0.19%
2014-06-26 0 26.00 25.95 26.00 25.25 26.20 334,500 8,651,212 25.863 26.00 25.95 26.00 25.25 26.20 334,500 25.863 1.56%
2014-06-25 0 25.60 25.55 25.65 24.30 25.95 777,375 19,609,022 25.225 25.60 25.55 25.65 24.30 25.95 777,375 25.225 3.02%
2014-06-24 0 24.85 24.65 24.90 24.40 26.10 1,161,025 28,722,628 24.739 24.85 24.65 24.90 24.40 26.10 1,161,025 24.739 -2.93%
2014-06-23 0 25.60 25.55 25.60 25.50 27.60 830,600 21,933,367 26.407 25.60 25.55 25.60 25.50 27.60 830,600 26.407 -6.74%
2014-06-20 0 27.45 27.40 27.45 27.30 28.35 490,000 13,540,820 27.634 27.45 27.40 27.45 27.30 28.35 490,000 27.634 -2.83%
2014-06-19 0 28.25 28.25 28.30 28.15 28.70 141,300 4,005,297 28.346 28.25 28.25 28.30 28.15 28.70 141,300 28.346 -0.88%
2014-06-18 0 28.50 28.35 28.50 28.25 28.80 150,775 4,299,611 28.517 28.50 28.35 28.50 28.25 28.80 150,775 28.517 0.53%
2014-06-17 0 28.35 28.35 28.40 27.90 28.55 229,202 6,453,676 28.157 28.35 28.35 28.40 27.90 28.55 229,202 28.157 1.25%
2014-06-16 0 28.00 28.00 28.30 27.95 28.75 430,200 12,133,805 28.205 28.00 28.00 28.30 27.95 28.75 430,200 28.205 -1.58%
2014-06-13 0 28.45 28.50 28.55 28.40 28.75 172,856 4,931,180 28.528 28.45 28.50 28.55 28.40 28.75 172,856 28.528 -0.52%
2014-06-12 0 28.60 28.55 28.60 28.20 28.85 272,900 7,801,535 28.588 28.60 28.55 28.60 28.20 28.85 272,900 28.588 0.70%
2014-06-11 0 28.40 28.40 28.45 28.10 28.80 219,044 6,202,750 28.317 28.40 28.40 28.45 28.10 28.80 219,044 28.317 0.18%
2014-06-10 0 28.35 28.35 28.40 28.15 28.45 145,600 4,123,960 28.324 28.35 28.35 28.40 28.15 28.45 145,600 28.324 0.53%
2014-06-09 0 28.20 28.20 28.25 28.10 28.95 256,000 7,263,170 28.372 28.20 28.20 28.25 28.10 28.95 256,000 28.372 -1.57%
2014-06-06 0 28.65 28.60 28.65 28.55 29.15 211,584 6,073,143 28.703 28.65 28.60 28.65 28.55 29.15 211,584 28.703 0.17%
2014-06-05 0 28.60 28.55 28.65 28.20 29.35 800,800 22,970,940 28.685 28.60 28.55 28.65 28.20 29.35 800,800 28.685 -2.56%
2014-06-04 0 29.35 29.25 29.35 29.00 29.80 155,710 4,578,532 29.404 29.35 29.25 29.35 29.00 29.80 155,710 29.404 -0.84%
2014-06-03 0 29.60 29.45 29.60 29.10 30.00 274,700 8,117,330 29.550 29.60 29.45 29.60 29.10 30.00 274,700 29.550 -1.33%
2014-05-30 0 30.00 29.90 30.00 28.75 30.00 455,950 13,480,665 29.566 30.00 29.90 30.00 28.75 30.00 455,950 29.566 2.21%
2014-05-29 0 29.35 29.20 29.35 29.15 30.20 343,500 10,254,354 29.853 29.35 29.20 29.35 29.15 30.20 343,500 29.853 -2.81%
2014-05-28 0 30.20 30.20 30.25 29.05 30.75 370,225 11,254,467 30.399 30.20 30.20 30.25 29.05 30.75 370,225 30.399 2.37%
2014-05-27 0 29.50 29.50 29.55 29.50 30.25 165,900 4,946,345 29.815 29.50 29.50 29.55 29.50 30.25 165,900 29.815 -0.67%
2014-05-26 0 29.70 29.70 29.85 29.50 30.50 269,900 8,068,755 29.895 29.70 29.70 29.85 29.50 30.50 269,900 29.895 -0.67%
2014-05-23 0 29.90 29.85 29.90 29.50 30.50 268,100 8,027,515 29.942 29.90 29.85 29.90 29.50 30.50 268,100 29.942 -0.50%
2014-05-22 0 30.05 30.00 30.30 29.85 30.95 372,800 11,364,785 30.485 30.05 30.00 30.30 29.85 30.95 372,800 30.485 -0.50%
2014-05-21 0 30.20 30.15 30.20 28.05 30.30 334,800 9,993,640 29.850 30.20 30.15 30.20 28.05 30.30 334,800 29.850 3.78%
2014-05-20 0 29.10 29.05 29.10 29.10 30.35 267,400 7,943,240 29.706 29.10 29.05 29.10 29.10 30.35 267,400 29.705 -1.69%
2014-05-19 0 29.60 29.60 29.70 29.15 30.70 340,500 10,109,936 29.691 29.60 29.60 29.70 29.15 30.70 340,500 29.691 -3.74%
2014-05-16 0 30.75 30.75 30.80 30.45 31.10 293,100 9,011,370 30.745 30.75 30.75 30.80 30.45 31.10 293,100 30.745 -2.07%
2014-05-15 0 31.40 31.30 31.60 31.00 33.00 921,200 29,404,825 31.920 31.40 31.30 31.60 31.00 33.00 921,200 31.920 -0.48%
2014-05-14 0 31.55 31.40 31.45 27.90 31.60 981,701 29,177,302 29.721 31.55 31.40 31.45 27.90 31.60 981,701 29.721 9.55%
2014-05-13 0 28.80 28.80 28.90 28.60 29.60 202,700 5,892,934 29.072 28.80 28.80 28.90 28.60 29.60 202,700 29.072 -0.69%
2014-05-12 0 29.00 29.00 29.05 28.50 29.85 504,200 14,597,570 28.952 29.00 29.00 29.05 28.50 29.85 504,200 28.952 0.52%
2014-05-09 0 28.85 28.85 29.05 28.60 29.55 210,200 6,099,905 29.020 28.85 28.85 29.05 28.60 29.55 210,200 29.020 0.87%
2014-05-08 0 28.60 28.70 28.90 28.50 32.00 683,075 20,463,938 29.959 28.60 28.70 28.90 28.50 32.00 683,075 29.959 -8.33%
2014-05-07 0 31.20 30.95 31.20 30.50 31.25 268,538 8,317,689 30.974 31.20 30.95 31.20 30.50 31.25 268,538 30.974 -1.27%
2014-05-05 0 31.60 31.60 31.65 30.30 32.05 311,500 9,727,320 31.227 31.60 31.60 31.65 30.30 32.05 311,500 31.227 -0.32%
2014-05-02 0 31.70 31.70 31.80 31.00 32.55 324,000 10,316,865 31.842 31.70 31.70 31.80 31.00 32.55 324,000 31.842 1.44%
2014-04-30 0 31.25 31.20 31.25 31.00 32.95 466,100 14,714,175 31.569 31.25 31.20 31.25 31.00 32.95 466,100 31.569 -4.73%
2014-04-29 0 32.80 32.70 33.00 31.40 34.30 965,626 30,860,510 31.959 32.80 32.70 33.00 31.40 34.30 965,626 31.959 -4.37%
2014-04-28 0 34.30 34.30 34.35 34.00 37.65 580,700 20,291,690 34.944 34.30 34.30 34.35 34.00 37.65 580,700 34.943 -8.17%
2014-04-25 0 37.35 37.35 37.40 37.15 38.80 240,242 9,082,386 37.805 37.35 37.35 37.40 37.15 38.80 240,242 37.805 -3.49%
2014-04-24 0 38.70 38.55 38.65 37.05 38.85 635,800 24,367,125 38.325 38.70 38.55 38.65 37.05 38.85 635,800 38.325 4.59%
2014-04-23 0 37.00 36.90 37.20 36.10 38.30 422,950 15,788,965 37.331 37.00 36.90 37.20 36.10 38.30 422,950 37.331 1.37%
2014-04-22 0 36.50 36.50 36.60 35.90 38.00 411,000 15,071,980 36.672 36.50 36.50 36.60 35.90 38.00 411,000 36.671 -3.57%
2014-04-17 0 37.85 37.75 37.85 37.00 39.20 507,851 19,197,087 37.801 37.85 37.75 37.85 37.00 39.20 507,851 37.801 -1.69%
2014-04-16 0 38.50 38.45 38.50 37.95 39.50 248,300 9,612,720 38.714 38.50 38.45 38.50 37.95 39.50 248,300 38.714 1.32%
2014-04-15 0 38.00 38.10 38.15 38.00 39.00 381,900 14,618,245 38.278 38.00 38.10 38.15 38.00 39.00 381,900 38.278 -2.19%
2014-04-14 0 38.85 38.85 38.90 38.30 39.60 469,384 18,222,204 38.822 38.85 38.85 38.90 38.30 39.60 469,384 38.822 -2.88%
2014-04-11 0 40.00 39.95 40.00 39.80 40.50 467,700 18,717,065 40.019 40.00 39.95 40.00 39.80 40.50 467,700 40.019 -2.44%
2014-04-10 0 41.00 41.00 41.25 40.50 41.35 768,600 31,485,570 40.965 41.00 41.00 41.25 40.50 41.35 768,600 40.965 1.61%
2014-04-09 0 40.35 40.30 40.55 39.85 41.20 730,350 29,393,505 40.246 40.35 40.30 40.55 39.85 41.20 730,350 40.246 0.62%
2014-04-08 0 40.10 40.10 40.25 39.35 40.75 639,750 25,637,170 40.074 40.10 40.10 40.25 39.35 40.75 639,750 40.074 -1.84%
2014-04-07 0 40.85 40.85 41.20 40.50 42.40 618,794 25,362,089 40.986 40.85 40.85 41.20 40.50 42.40 618,794 40.986 -3.31%
2014-04-04 0 42.25 42.25 42.30 41.70 42.50 789,350 33,175,245 42.029 42.25 42.25 42.30 41.70 42.50 789,350 42.029 -1.29%
2014-04-03 0 42.80 42.80 42.85 42.10 44.10 812,065 34,534,901 42.527 42.80 42.80 42.85 42.10 44.10 812,065 42.527 -3.06%
2014-04-02 0 44.15 44.10 44.15 42.70 44.55 524,800 22,969,585 43.768 44.15 44.10 44.15 42.70 44.55 524,800 43.768 0.57%
2014-04-01 0 43.90 43.90 43.95 41.60 44.15 751,000 32,209,985 42.890 43.90 43.90 43.95 41.60 44.15 751,000 42.889 5.53%
2014-03-31 0 41.60 41.60 41.65 41.25 43.40 345,800 14,466,500 41.835 41.60 41.60 41.65 41.25 43.40 345,800 41.835 -2.12%
2014-03-28 0 42.50 42.40 43.00 41.50 43.35 731,500 31,071,242 42.476 42.50 42.40 43.00 41.50 43.35 731,500 42.476 3.03%
2014-03-27 0 41.25 41.30 41.40 40.40 44.80 1,432,868 59,778,591 41.720 41.25 41.30 41.40 40.40 44.80 1,432,868 41.720 -8.13%
2014-03-26 0 44.90 44.80 44.90 42.55 46.90 2,852,080 127,258,108 44.619 44.90 44.80 44.90 42.55 46.90 2,852,080 44.619 -8.55%
2014-03-25 0 49.10 49.00 49.20 48.30 52.30 1,271,650 63,267,447 49.752 49.10 49.00 49.20 48.30 52.30 1,271,650 49.752 -6.03%
2014-03-24 0 52.25 52.25 52.30 52.00 53.00 482,900 25,225,795 52.238 52.25 52.25 52.30 52.00 53.00 482,900 52.238 -1.42%
2014-03-21 0 53.00 52.90 53.05 52.60 53.10 263,000 13,899,616 52.850 53.00 52.90 53.05 52.60 53.10 263,000 52.850 0.86%
2014-03-20 0 52.55 52.60 52.95 52.50 53.70 340,500 17,980,570 52.806 52.55 52.60 52.95 52.50 53.70 340,500 52.806 -1.68%
2014-03-19 0 53.45 53.10 53.50 52.60 54.10 753,800 40,126,775 53.233 53.45 53.10 53.50 52.60 54.10 753,800 53.233 0.75%
2014-03-18 0 53.05 52.80 53.05 52.60 54.20 572,700 30,591,357 53.416 53.05 52.80 53.05 52.60 54.20 572,700 53.416 -0.93%
2014-03-17 0 53.55 53.15 53.55 52.95 53.90 445,300 23,724,662 53.278 53.55 53.15 53.55 52.95 53.90 445,300 53.278 0.66%
2014-03-14 0 53.20 53.10 53.20 52.70 56.00 1,303,200 69,780,705 53.546 53.20 53.10 53.20 52.70 56.00 1,303,200 53.546 -6.09%
2014-03-13 0 56.65 56.30 56.70 55.90 58.90 507,000 29,017,490 57.234 56.65 56.30 56.70 55.90 58.90 507,000 57.234 -0.61%
2014-03-12 0 57.00 56.95 57.00 56.95 60.00 782,600 45,185,810 57.738 57.00 56.95 57.00 56.95 60.00 782,600 57.738 -6.17%
2014-03-11 0 60.75 60.70 60.85 60.50 61.10 471,900 28,740,670 60.904 60.75 60.70 60.85 60.50 61.10 471,900 60.904 1.08%
2014-03-10 0 60.10 60.05 60.10 59.00 61.50 1,653,000 100,046,082 60.524 60.10 60.05 60.10 59.00 61.50 1,653,000 60.524 2.21%
2014-03-07 0 58.80 58.70 58.80 58.20 60.00 521,100 30,829,810 59.163 58.80 58.70 58.80 58.20 60.00 521,100 59.163 -1.01%
2014-03-06 0 59.40 59.30 59.45 56.00 59.60 919,800 53,532,575 58.200 59.40 59.30 59.45 56.00 59.60 919,800 58.200 4.30%
2014-03-05 0 56.95 56.95 57.20 56.80 61.30 1,929,400 114,387,340 59.287 56.95 56.95 57.20 56.80 61.30 1,929,400 59.286 -3.96%
2014-03-04 0 59.30 59.10 59.35 58.00 61.75 3,719,800 223,521,470 60.090 59.30 59.10 59.35 58.00 61.75 3,719,800 60.090 7.04%
2014-03-03 0 55.40 55.40 55.50 52.85 55.70 843,700 45,905,085 54.409 55.40 55.40 55.50 52.85 55.70 843,700 54.409 4.33%
2014-02-28 0 53.10 53.10 53.15 52.60 54.10 525,100 27,872,450 53.080 53.10 53.10 53.15 52.60 54.10 525,100 53.080 -1.85%
2014-02-27 0 54.10 54.05 54.10 53.45 54.60 390,000 21,100,345 54.103 54.10 54.05 54.10 53.45 54.60 390,000 54.103 1.12%
2014-02-26 0 53.50 53.50 53.55 52.90 53.60 186,500 9,921,490 53.198 53.50 53.50 53.55 52.90 53.60 186,500 53.198 0.94%
2014-02-25 0 53.00 52.85 52.95 52.80 54.40 427,948 22,894,695 53.499 53.00 52.85 52.95 52.80 54.40 427,948 53.499 -1.85%
2014-02-24 0 54.00 54.00 54.05 53.50 55.10 402,400 21,735,095 54.014 54.00 54.00 54.05 53.50 55.10 402,400 54.014 -0.74%
2014-02-21 0 54.40 54.30 54.45 54.20 56.60 381,500 20,894,050 54.768 54.40 54.30 54.45 54.20 56.60 381,500 54.768 -2.16%
2014-02-20 0 55.60 55.50 55.60 54.90 57.60 417,700 23,309,410 55.804 55.60 55.50 55.60 54.90 57.60 417,700 55.804 -2.37%
2014-02-19 0 56.95 56.85 56.95 55.10 58.45 1,068,800 61,332,660 57.385 56.95 56.85 56.95 55.10 58.45 1,068,800 57.385 1.52%
2014-02-18 0 56.10 55.85 56.00 54.50 56.75 472,700 26,268,305 55.571 56.10 55.85 56.00 54.50 56.75 472,700 55.571 -0.27%
2014-02-17 0 56.25 56.20 56.25 53.50 56.75 1,357,900 75,186,110 55.369 56.25 56.20 56.25 53.50 56.75 1,357,900 55.369 5.73%
2014-02-14 0 53.20 53.20 53.25 52.70 54.25 621,465 32,978,643 53.066 53.20 53.20 53.25 52.70 54.25 621,465 53.066 -0.19%
2014-02-13 0 53.30 53.25 53.30 53.20 54.50 318,600 17,165,195 53.877 53.30 53.25 53.30 53.20 54.50 318,600 53.877 -1.30%
2014-02-12 0 54.00 54.00 54.10 53.75 54.75 534,000 28,837,065 54.002 54.00 54.00 54.10 53.75 54.75 534,000 54.002 0.09%
2014-02-11 0 53.95 53.90 54.00 53.80 55.00 419,200 22,677,035 54.096 53.95 53.90 54.00 53.80 55.00 419,200 54.096 -1.82%
2014-02-10 0 54.95 54.90 54.95 54.70 55.60 143,800 7,919,650 55.074 54.95 54.90 54.95 54.70 55.60 143,800 55.074 -0.18%
2014-02-07 0 55.05 55.00 55.05 54.20 55.40 288,400 15,877,295 55.053 55.05 55.00 55.05 54.20 55.40 288,400 55.053 1.38%
2014-02-06 0 54.30 54.20 54.30 53.60 54.50 313,300 16,914,425 53.988 54.30 54.20 54.30 53.60 54.50 313,300 53.988 0.93%
2014-02-05 0 53.80 53.80 54.00 53.50 55.40 289,800 15,808,110 54.548 53.80 53.80 54.00 53.50 55.40 289,800 54.548 -1.28%
2014-02-04 0 54.50 54.45 54.55 54.05 55.80 401,400 21,851,590 54.438 54.50 54.45 54.55 54.05 55.80 401,400 54.438 -3.54%
2014-01-30 0 56.50 56.50 56.65 54.60 56.75 246,200 13,702,720 55.657 56.50 56.50 56.65 54.60 56.75 246,200 55.657 1.71%
2014-01-29 0 55.55 55.45 55.55 55.05 56.90 575,800 32,160,240 55.853 55.55 55.45 55.55 55.05 56.90 575,800 55.853 -0.71%
2014-01-28 0 55.95 55.90 55.95 54.60 56.40 469,900 26,207,025 55.772 55.95 55.90 55.95 54.60 56.40 469,900 55.771 2.57%
2014-01-27 0 54.55 54.55 54.60 53.20 55.40 812,700 44,155,480 54.332 54.55 54.55 54.60 53.20 55.40 812,700 54.332 -3.45%
2014-01-24 0 56.50 56.50 56.60 56.25 57.75 668,500 37,951,560 56.771 56.50 56.50 56.60 56.25 57.75 668,500 56.771 -1.57%
2014-01-23 0 57.40 57.10 57.40 55.90 58.50 918,950 52,345,267 56.962 57.40 57.10 57.40 55.90 58.50 918,950 56.962 -1.37%
2014-01-22 0 58.20 58.20 58.25 58.15 59.50 458,525 26,893,720 58.653 58.20 58.20 58.25 58.15 59.50 458,525 58.653 -1.36%
2014-01-21 0 59.00 59.00 59.10 57.90 60.85 1,162,450 68,256,127 58.718 59.00 59.00 59.10 57.90 60.85 1,162,450 58.717 -1.83%
2014-01-20 0 60.10 60.00 60.10 59.55 61.90 883,525 53,639,685 60.711 60.10 60.00 60.10 59.55 61.90 883,525 60.711 -0.83%
2014-01-17 0 60.60 60.55 60.65 60.00 62.20 657,136 40,066,713 60.972 60.60 60.55 60.65 60.00 62.20 657,136 60.972 0.33%
2014-01-16 0 60.40 60.35 60.40 60.00 62.50 1,129,100 69,577,597 61.622 60.40 60.35 60.40 60.00 62.50 1,129,100 61.622 -2.27%
2014-01-15 0 61.80 61.80 61.85 59.00 63.50 1,984,950 121,998,330 61.462 61.80 61.80 61.85 59.00 63.50 1,984,950 61.462 5.28%
2014-01-14 0 58.70 58.70 58.90 58.35 62.20 1,860,500 112,526,837 60.482 58.70 58.70 58.90 58.35 62.20 1,860,500 60.482 -5.63%
2014-01-13 0 62.20 62.00 62.20 60.50 63.00 2,518,340 156,434,175 62.118 62.20 62.00 62.20 60.50 63.00 2,518,340 62.118 3.67%
2014-01-10 0 60.00 59.95 60.00 58.05 62.35 3,512,637 211,932,998 60.334 60.00 59.95 60.00 58.05 62.35 3,512,637 60.334 2.39%
2014-01-09 0 58.60 58.55 58.60 58.40 64.50 5,656,286 348,332,204 61.583 58.60 58.55 58.60 58.40 64.50 5,656,286 61.583 -6.84%
2014-01-08 0 62.90 62.90 62.95 54.50 63.25 7,239,162 433,898,824 59.938 62.90 62.90 62.95 54.50 63.25 7,239,162 59.938 15.52%
2014-01-07 0 54.45 54.35 54.40 54.05 57.30 1,019,375 56,409,740 55.338 54.45 54.35 54.40 54.05 57.30 1,019,375 55.338 -2.59%
2014-01-06 0 55.90 55.80 55.90 51.80 56.30 2,306,011 126,469,732 54.844 55.90 55.80 55.90 51.80 56.30 2,306,011 54.844 5.97%
2014-01-03 0 52.75 52.65 52.75 52.60 53.50 758,492 40,121,504 52.896 52.75 52.65 52.75 52.60 53.50 758,492 52.896 -1.86%
2014-01-02 0 53.75 53.70 53.80 53.00 54.30 629,233 33,647,644 53.474 53.75 53.70 53.80 53.00 54.30 629,233 53.474 -0.46%
2013-12-31 0 54.00 54.00 54.05 53.50 54.45 387,000 20,909,260 54.029 54.00 54.00 54.05 53.50 54.45 387,000 54.029 0.93%
2013-12-30 0 53.50 53.40 53.60 53.05 54.70 524,500 28,053,145 53.486 53.50 53.40 53.60 53.05 54.70 524,500 53.486 -0.65%
2013-12-27 0 53.85 53.55 53.60 53.00 55.60 1,218,000 66,334,230 54.462 53.85 53.55 53.60 53.00 55.60 1,218,000 54.462 1.60%
2013-12-24 0 53.00 52.90 53.20 51.20 53.15 534,800 27,821,600 52.022 53.00 52.90 53.20 51.20 53.15 534,800 52.022 2.32%
2013-12-23 0 51.80 51.75 51.80 51.00 52.25 463,700 24,054,000 51.874 51.80 51.75 51.80 51.00 52.25 463,700 51.874 0.97%
2013-12-20 0 51.30 51.30 51.35 50.60 52.40 893,500 45,683,905 51.129 51.30 51.30 51.35 50.60 52.40 893,500 51.129 -1.72%
2013-12-19 0 52.20 52.10 52.35 52.00 54.10 508,200 26,807,385 52.750 52.20 52.10 52.35 52.00 54.10 508,200 52.750 -1.97%
2013-12-18 0 53.25 53.20 53.25 53.00 54.10 269,700 14,451,740 53.585 53.25 53.20 53.25 53.00 54.10 269,700 53.585 0.28%
2013-12-17 0 53.10 53.05 53.10 53.00 55.30 573,450 30,910,257 53.902 53.10 53.05 53.10 53.00 55.30 573,450 53.902 -2.39%
2013-12-16 0 54.40 54.50 54.55 54.35 56.00 480,300 26,375,785 54.915 54.40 54.50 54.55 54.35 56.00 480,300 54.915 -2.86%
2013-12-13 0 56.00 55.90 55.95 54.50 56.30 426,500 23,750,967 55.688 56.00 55.90 55.95 54.50 56.30 426,500 55.688 1.54%
2013-12-12 0 55.15 55.25 55.30 55.00 57.10 489,200 27,465,215 56.143 55.15 55.25 55.30 55.00 57.10 489,200 56.143 -2.73%
2013-12-11 0 56.70 56.65 56.85 55.90 58.00 1,041,600 59,085,410 56.726 56.70 56.65 56.85 55.90 58.00 1,041,600 56.726 -2.16%
2013-12-10 0 57.95 57.90 57.95 56.10 58.40 1,595,600 91,880,235 57.584 57.95 57.90 57.95 56.10 58.40 1,595,600 57.584 1.49%
2013-12-09 0 57.10 57.00 57.05 54.30 57.40 1,756,900 98,546,985 56.091 57.10 57.00 57.05 54.30 57.40 1,756,900 56.091 4.77%
2013-12-06 0 54.50 54.45 54.55 54.20 55.10 810,700 44,327,430 54.678 54.50 54.45 54.55 54.20 55.10 810,700 54.678 -0.73%
2013-12-05 0 54.90 54.85 54.90 53.80 55.35 1,003,400 54,822,840 54.637 54.90 54.85 54.90 53.80 55.35 1,003,400 54.637 0.27%
2013-12-04 0 54.75 54.70 54.75 51.10 54.80 2,427,000 130,338,260 53.703 54.75 54.70 54.75 51.10 54.80 2,427,000 53.703 5.49%
2013-12-03 0 51.90 51.85 51.90 51.20 52.50 1,329,000 68,502,750 51.545 51.90 51.85 51.90 51.20 52.50 1,329,000 51.545 -1.33%
2013-12-02 0 52.60 52.65 52.70 52.50 53.50 438,400 23,142,775 52.789 52.60 52.65 52.70 52.50 53.50 438,400 52.789 -1.03%
2013-11-29 0 53.15 53.15 53.30 52.60 53.60 329,400 17,477,015 53.057 53.15 53.15 53.30 52.60 53.60 329,400 53.057 0.19%
2013-11-28 0 53.05 53.00 53.10 53.00 53.55 306,600 16,292,220 53.138 53.05 53.00 53.10 53.00 53.55 306,600 53.138 0.19%
2013-11-27 0 52.95 52.90 52.95 52.60 53.50 353,700 18,736,160 52.972 52.95 52.90 52.95 52.60 53.50 353,700 52.972 -0.84%
2013-11-26 0 53.40 53.35 53.40 53.05 54.55 207,900 11,154,805 53.655 53.40 53.35 53.40 53.05 54.55 207,900 53.655 -1.11%
2013-11-25 0 54.00 54.00 54.05 53.10 54.70 313,300 16,854,305 53.796 54.00 54.00 54.05 53.10 54.70 313,300 53.796 -0.28%
2013-11-22 0 54.15 54.15 54.20 54.10 54.70 445,500 24,225,325 54.378 54.15 54.15 54.20 54.10 54.70 445,500 54.378 0.56%
2013-11-21 0 53.85 53.85 54.00 53.50 55.20 675,200 36,523,750 54.093 53.85 53.85 54.00 53.50 55.20 675,200 54.093 -2.27%
2013-11-20 0 55.10 55.10 55.15 52.50 55.20 1,275,700 69,044,000 54.122 55.10 55.10 55.15 52.50 55.20 1,275,700 54.122 4.26%
2013-11-19 0 52.85 52.75 52.90 52.30 53.85 951,300 50,209,785 52.780 52.85 52.75 52.90 52.30 53.85 951,300 52.780 -1.77%
2013-11-18 0 53.80 53.55 53.80 52.30 55.35 1,751,900 93,028,174 53.101 53.80 53.55 53.80 52.30 55.35 1,751,900 53.101 -1.82%
2013-11-15 0 54.80 54.75 54.80 54.30 55.90 766,300 42,185,710 55.051 54.80 54.75 54.80 54.30 55.90 766,300 55.051 0.83%
2013-11-14 0 54.35 54.35 54.40 53.60 55.20 909,500 49,354,005 54.265 54.35 54.35 54.40 53.60 55.20 909,500 54.265 0.18%
2013-11-13 0 54.25 54.30 54.35 53.50 55.60 1,824,000 98,467,615 53.984 54.25 54.30 54.35 53.50 55.60 1,824,000 53.984 -3.21%
2013-11-12 0 56.05 56.10 56.15 55.95 59.95 2,437,900 137,990,915 56.602 56.05 56.10 56.15 55.95 59.95 2,437,900 56.602 -5.72%
2013-11-11 0 59.45 59.45 59.50 58.50 59.60 819,800 48,605,030 59.289 59.45 59.45 59.50 58.50 59.60 819,800 59.289 1.97%
2013-11-08 0 58.30 58.25 58.30 58.20 61.50 2,295,300 135,376,140 58.980 58.30 58.25 58.30 58.20 61.50 2,295,300 58.980 -5.28%
2013-11-07 0 61.55 61.55 61.60 61.10 62.10 681,000 41,843,260 61.444 61.55 61.55 61.60 61.10 62.10 681,000 61.444 -0.89%
2013-11-06 0 62.10 62.10 62.15 61.50 62.70 572,700 35,626,190 62.207 62.10 62.10 62.15 61.50 62.70 572,700 62.207 0.73%
2013-11-05 0 61.65 61.70 61.75 61.05 62.30 586,700 36,141,885 61.602 61.65 61.70 61.75 61.05 62.30 586,700 61.602 -0.24%
2013-11-04 0 61.80 61.85 61.90 61.70 63.90 930,400 57,733,455 62.052 61.80 61.85 61.90 61.70 63.90 930,400 62.052 -2.37%
2013-11-01 0 63.30 63.00 63.30 62.95 64.20 865,800 55,109,407 63.651 63.30 63.00 63.30 62.95 64.20 865,800 63.651 -1.09%
2013-10-31 0 64.00 63.90 64.10 62.00 64.10 783,100 49,432,292 63.124 64.00 63.90 64.10 62.00 64.10 783,100 63.124 2.32%
2013-10-30 0 62.55 62.50 62.70 61.50 62.70 740,300 45,985,240 62.117 62.55 62.50 62.70 61.50 62.70 740,300 62.117 1.38%
2013-10-29 0 61.70 61.55 61.70 61.05 62.90 1,486,900 91,597,270 61.603 61.70 61.55 61.70 61.05 62.90 1,486,900 61.603 -1.75%
2013-10-28 0 62.80 62.60 62.80 62.30 63.45 457,800 28,792,795 62.894 62.80 62.60 62.80 62.30 63.45 457,800 62.894 -0.08%
2013-10-25 0 62.85 62.80 62.85 62.75 64.50 859,800 54,482,575 63.367 62.85 62.80 62.85 62.75 64.50 859,800 63.367 -1.80%
2013-10-24 0 64.00 64.00 64.05 62.15 64.05 1,217,500 77,264,060 63.461 64.00 64.00 64.05 62.15 64.05 1,217,500 63.461 2.24%
2013-10-23 0 62.60 62.55 62.60 62.05 65.50 2,035,200 129,453,079 63.607 62.60 62.55 62.60 62.05 65.50 2,035,200 63.607 -2.26%
2013-10-22 0 64.05 64.00 64.10 63.10 66.80 2,593,300 169,868,890 65.503 64.05 64.00 64.10 63.10 66.80 2,593,300 65.503 -1.84%
2013-10-21 0 65.25 65.20 65.30 61.80 65.45 4,119,500 265,134,700 64.361 65.25 65.20 65.30 61.80 65.45 4,119,500 64.361 6.18%
2013-10-18 0 61.45 61.50 61.55 61.15 63.50 2,252,300 139,028,715 61.727 61.45 61.50 61.55 61.15 63.50 2,252,300 61.727 -1.84%
2013-10-17 0 62.60 62.60 62.75 61.55 64.45 2,986,100 188,469,545 63.116 62.60 62.60 62.75 61.55 64.45 2,986,100 63.116 1.95%
2013-10-16 0 61.40 61.40 61.45 60.50 64.35 4,977,350 308,324,203 61.946 61.40 61.40 61.45 60.50 64.35 4,977,350 61.945 -4.58%
2013-10-15 0 64.35 64.30 64.35 63.75 66.50 2,955,900 190,485,095 64.442 64.35 64.30 64.35 63.75 66.50 2,955,900 64.442 -2.57%
2013-10-11 0 66.05 66.05 66.10 65.70 68.45 3,177,300 211,646,362 66.612 66.05 66.05 66.10 65.70 68.45 3,177,300 66.612 -1.56%
2013-10-10 0 67.10 67.05 67.10 65.80 67.75 3,027,800 202,515,823 66.886 67.10 67.05 67.10 65.80 67.75 3,027,800 66.885 1.59%
2013-10-09 0 66.05 66.10 66.15 65.60 68.30 5,102,794 339,950,570 66.621 66.05 66.10 66.15 65.60 68.30 5,102,794 66.620 -3.37%
2013-10-08 0 68.35 68.35 68.40 67.70 72.00 5,315,964 367,254,263 69.085 68.35 68.35 68.40 67.70 72.00 5,315,964 69.085 -4.41%
2013-10-07 0 71.50 71.45 71.50 70.50 73.95 6,222,650 448,467,337 72.070 71.50 71.45 71.50 70.50 73.95 6,222,650 72.070 0.00%
2013-10-04 0 71.50 71.50 71.60 68.10 73.20 12,293,600 873,800,941 71.078 71.50 71.50 71.60 68.10 73.20 12,293,600 71.078 5.93%
2013-10-03 0 67.50 67.60 67.65 61.50 69.60 33,628,500 2,181,361,373 64.866 67.50 67.60 67.65 61.50 69.60 33,628,500 64.866

Webb-site Database - Powered By Linux Group

Back to top