Fuguiniao Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01819  2013-12-20  2016-08-31  2019-11-25
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
2019-11-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 3.880 - - - - 0 - 0.00%
2016-08-31 0 3.880 3.870 3.880 3.860 3.920 124,800 483,624 3.8752 3.880 3.870 3.880 3.860 3.920 124,800 3.8752 0.00%
2016-08-30 0 3.880 3.880 3.900 3.860 3.920 283,000 1,101,386 3.8918 3.880 3.880 3.900 3.860 3.920 283,000 3.8918 -0.51%
2016-08-29 0 3.900 3.890 3.900 3.860 3.910 183,600 714,696 3.8927 3.900 3.890 3.900 3.860 3.910 183,600 3.8927 0.00%
2016-08-26 0 3.900 3.880 3.910 3.870 3.910 321,000 1,249,260 3.8918 3.900 3.880 3.910 3.870 3.910 321,000 3.8918 0.26%
2016-08-25 0 3.890 3.880 3.890 3.880 3.930 88,200 343,920 3.8993 3.890 3.880 3.890 3.880 3.930 88,200 3.8993 -0.77%
2016-08-24 0 3.920 3.910 3.920 3.880 3.930 199,800 781,368 3.9108 3.920 3.910 3.920 3.880 3.930 199,800 3.9108 0.00%
2016-08-23 0 3.920 3.900 3.920 3.880 3.930 838,200 3,269,874 3.9011 3.920 3.900 3.920 3.880 3.930 838,200 3.9011 0.51%
2016-08-22 0 3.900 3.890 3.910 3.870 3.910 217,400 845,192 3.8877 3.900 3.890 3.910 3.870 3.910 217,400 3.8877 0.78%
2016-08-19 0 3.870 3.860 3.870 3.820 3.890 930,000 3,586,032 3.8559 3.870 3.860 3.870 3.820 3.890 930,000 3.8559 1.84%
2016-08-18 0 3.800 3.790 3.800 3.730 3.900 770,200 2,956,868 3.8391 3.800 3.790 3.800 3.730 3.900 770,200 3.8391 -1.81%
2016-08-17 0 3.870 3.860 3.870 3.750 3.900 1,889,600 7,299,194 3.8628 3.870 3.860 3.870 3.750 3.900 1,889,600 3.8628 -0.51%
2016-08-16 0 3.890 3.880 3.890 3.840 3.900 112,800 437,388 3.8776 3.890 3.880 3.890 3.840 3.900 112,800 3.8776 0.00%
2016-08-15 0 3.890 3.880 3.890 3.850 3.910 117,600 456,888 3.8851 3.890 3.880 3.890 3.850 3.910 117,600 3.8851 1.30%
2016-08-12 0 3.840 3.830 3.840 3.730 3.850 253,000 963,074 3.8066 3.840 3.830 3.840 3.730 3.850 253,000 3.8066 0.52%
2016-08-11 0 3.820 3.810 3.820 3.800 3.860 181,800 697,470 3.8365 3.820 3.810 3.820 3.800 3.860 181,800 3.8365 -0.52%
2016-08-10 0 3.840 3.820 3.840 3.800 3.870 126,600 485,640 3.8360 3.840 3.820 3.840 3.800 3.870 126,600 3.8360 0.00%
2016-08-09 0 3.840 3.830 3.840 3.790 3.840 354,000 1,351,674 3.8183 3.840 3.830 3.840 3.790 3.840 354,000 3.8183 1.05%
2016-08-08 0 3.800 3.760 3.780 3.680 3.870 1,752,600 6,732,786 3.8416 3.800 3.760 3.780 3.680 3.870 1,752,600 3.8416 -1.81%
2016-08-05 0 3.870 3.860 3.870 3.840 3.900 163,200 632,664 3.8766 3.870 3.860 3.870 3.840 3.900 163,200 3.8766 0.52%
2016-08-04 0 3.850 3.840 3.850 3.820 3.940 128,400 494,112 3.8482 3.850 3.840 3.850 3.820 3.940 128,400 3.8482 0.00%
2016-08-03 0 3.850 3.850 3.860 3.820 3.880 133,800 514,302 3.8438 3.850 3.850 3.860 3.820 3.880 133,800 3.8438 -0.26%
2016-08-01 0 3.860 3.860 3.870 3.830 3.900 132,000 510,666 3.8687 3.860 3.860 3.870 3.830 3.900 132,000 3.8687 -0.77%
2016-07-29 0 3.890 3.880 3.910 3.860 3.930 143,800 559,972 3.8941 3.890 3.880 3.910 3.860 3.930 143,800 3.8941 -0.26%
2016-07-28 0 3.900 3.890 3.900 3.880 3.940 106,200 414,174 3.8999 3.900 3.890 3.900 3.880 3.940 106,200 3.8999 0.00%
2016-07-27 0 3.900 3.890 3.900 3.880 3.900 127,800 497,676 3.8942 3.900 3.890 3.900 3.880 3.900 127,800 3.8942 0.78%
2016-07-26 0 3.870 3.870 3.890 3.810 3.900 238,800 923,250 3.8662 3.870 3.870 3.890 3.810 3.900 238,800 3.8662 0.00%
2016-07-25 0 3.870 3.860 3.870 3.830 3.980 244,800 946,944 3.8682 3.870 3.860 3.870 3.830 3.980 244,800 3.8682 -1.02%
2016-07-22 0 3.910 3.880 3.900 3.890 3.940 147,600 577,206 3.9106 3.910 3.880 3.900 3.890 3.940 147,600 3.9106 0.00%
2016-07-21 0 3.910 3.920 3.930 3.880 3.940 330,000 1,291,368 3.9132 3.910 3.920 3.930 3.880 3.940 330,000 3.9132 0.00%
2016-07-20 0 3.910 3.900 3.910 3.900 3.980 144,800 567,356 3.9182 3.910 3.900 3.910 3.900 3.980 144,800 3.9182 0.77%
2016-07-19 0 3.880 3.880 3.900 3.870 3.960 275,000 1,077,346 3.9176 3.880 3.880 3.900 3.870 3.960 275,000 3.9176 -1.27%
2016-07-18 0 3.930 3.920 3.930 3.910 3.980 279,000 1,100,274 3.9436 3.930 3.920 3.930 3.910 3.980 279,000 3.9436 0.26%
2016-07-15 0 3.920 3.930 3.940 3.910 3.990 313,200 1,235,310 3.9442 3.920 3.930 3.940 3.910 3.990 313,200 3.9442 -1.01%
2016-07-14 0 3.960 3.960 3.970 3.880 3.970 661,200 2,604,054 3.9384 3.960 3.960 3.970 3.880 3.970 661,200 3.9384 2.06%
2016-07-13 0 3.880 3.870 3.880 3.860 3.960 318,910 1,252,181 3.9264 3.880 3.870 3.880 3.860 3.960 318,910 3.9264 0.52%
2016-07-12 0 3.860 3.850 3.860 3.850 3.950 328,800 1,288,728 3.9195 3.860 3.850 3.860 3.850 3.950 328,800 3.9195 -0.52%
2016-07-11 0 3.880 3.870 3.880 3.850 3.980 338,400 1,330,638 3.9321 3.880 3.870 3.880 3.850 3.980 338,400 3.9321 -2.27%
2016-07-08 0 3.970 3.960 3.970 3.930 3.990 270,000 1,068,984 3.9592 3.970 3.960 3.970 3.930 3.990 270,000 3.9592 0.00%
2016-07-07 0 3.970 3.960 3.970 3.920 3.990 318,600 1,260,126 3.9552 3.970 3.960 3.970 3.920 3.990 318,600 3.9552 0.25%
2016-07-06 0 3.960 3.950 3.960 3.930 3.980 336,600 1,326,965 3.9423 3.960 3.950 3.960 3.930 3.980 336,600 3.9423 0.25%
2016-07-05 0 3.950 3.930 3.970 3.900 3.990 430,600 1,694,634 3.9355 3.950 3.930 3.970 3.900 3.990 430,600 3.9355 -0.25%
2016-07-04 0 3.960 3.970 3.980 3.930 3.990 449,400 1,776,072 3.9521 3.960 3.970 3.980 3.930 3.990 449,400 3.9521 0.25%
2016-06-30 0 3.950 3.940 3.950 3.930 3.980 325,400 1,287,002 3.9551 3.950 3.940 3.950 3.930 3.980 325,400 3.9551 0.00%
2016-06-29 0 3.950 3.920 3.950 3.910 3.970 434,000 1,715,146 3.9519 3.950 3.920 3.950 3.910 3.970 434,000 3.9519 0.00%
2016-06-28 0 3.950 3.940 3.950 3.910 3.970 426,600 1,685,670 3.9514 3.950 3.940 3.950 3.910 3.970 426,600 3.9514 -0.25%
2016-06-27 0 3.960 3.950 3.960 3.910 4.000 504,600 1,998,432 3.9604 3.960 3.950 3.960 3.910 4.000 504,600 3.9604 0.00%
2016-06-24 0 3.960 3.940 3.960 3.930 4.030 783,600 3,125,040 3.9881 3.960 3.940 3.960 3.930 4.030 783,600 3.9881 -0.25%
2016-06-23 0 3.970 3.960 3.980 3.940 4.000 858,400 3,411,512 3.9743 3.970 3.960 3.980 3.940 4.000 858,400 3.9743 -0.25%
2016-06-22 0 3.980 3.970 3.980 3.940 4.000 328,200 1,301,064 3.9642 3.980 3.970 3.980 3.940 4.000 328,200 3.9642 0.25%
2016-06-21 0 3.970 3.960 3.980 3.930 4.000 284,400 1,126,908 3.9624 3.970 3.960 3.980 3.930 4.000 284,400 3.9624 0.00%
2016-06-20 0 3.970 3.960 3.980 3.930 4.000 256,800 1,017,720 3.9631 3.970 3.960 3.980 3.930 4.000 256,800 3.9631 -0.50%
2016-06-17 0 3.990 3.980 4.000 3.950 4.000 144,000 572,412 3.9751 3.990 3.980 4.000 3.950 4.000 144,000 3.9751 0.00%
2016-06-16 0 3.990 3.990 4.000 3.950 4.040 327,579 1,306,095 3.9871 3.990 3.990 4.000 3.950 4.040 327,579 3.9871 0.76%
2016-06-15 0 3.960 3.960 3.970 3.920 3.990 298,800 1,180,290 3.9501 3.960 3.960 3.970 3.920 3.990 298,800 3.9501 1.54%
2016-06-14 0 3.900 3.940 3.950 3.830 3.950 525,000 2,028,648 3.8641 3.900 3.940 3.950 3.830 3.950 525,000 3.8641 1.04%
2016-06-13 0 3.860 3.800 3.860 3.780 4.000 629,400 2,409,288 3.8279 3.860 3.800 3.860 3.780 4.000 629,400 3.8279 -3.26%
2016-06-10 0 3.990 3.990 4.000 3.980 4.080 325,800 1,316,862 4.0419 3.990 3.990 4.000 3.980 4.080 325,800 4.0419 -1.24%
2016-06-08 0 4.040 4.020 4.040 3.960 4.060 363,678 1,458,095 4.0093 4.040 4.020 4.040 3.960 4.060 363,678 4.0093 1.00%
2016-06-07 0 4.000 3.990 4.000 3.950 4.050 678,600 2,713,050 3.9980 4.000 3.990 4.000 3.950 4.050 678,600 3.9980 -0.74%
2016-06-06 0 4.030 4.030 4.040 3.990 4.080 308,800 1,243,664 4.0274 4.030 4.030 4.040 3.990 4.080 308,800 4.0274 -0.25%
2016-06-03 0 4.040 4.040 4.050 3.990 4.050 337,800 1,358,346 4.0212 4.040 4.040 4.050 3.990 4.050 337,800 4.0212 -0.49%
2016-06-02 0 4.060 4.060 4.070 3.990 4.080 262,800 1,059,522 4.0317 4.060 4.060 4.070 3.990 4.080 262,800 4.0317 0.00%
2016-06-01 0 4.060 4.050 4.060 3.970 4.060 524,400 2,106,468 4.0169 4.060 4.050 4.060 3.970 4.060 524,400 4.0169 1.75%
2016-05-31 0 3.990 4.040 4.100 3.920 4.050 500,110 1,985,523 3.9702 3.990 4.040 4.100 3.920 4.050 500,110 3.9702 0.76%
2016-05-30 0 3.960 3.930 3.960 3.930 4.090 832,600 3,335,226 4.0058 3.960 3.930 3.960 3.930 4.090 832,600 4.0058 -1.74%
2016-05-27 0 4.030 4.020 4.030 3.970 4.100 285,811 1,150,613 4.0258 4.030 4.020 4.030 3.970 4.100 285,811 4.0258 -0.25%
2016-05-26 0 4.040 4.030 4.040 4.020 4.130 273,600 1,109,418 4.0549 4.040 4.030 4.040 4.020 4.130 273,600 4.0549 0.00%
2016-05-25 0 4.040 4.030 4.040 4.020 4.080 561,319 2,265,483 4.0360 4.040 4.030 4.040 4.020 4.080 561,319 4.0360 0.25%
2016-05-24 0 4.030 4.020 4.030 3.970 4.100 259,800 1,043,337 4.0159 4.030 4.020 4.030 3.970 4.100 259,800 4.0159 0.75%
2016-05-23 0 4.000 3.990 4.000 3.950 4.010 313,800 1,251,453 3.9881 4.000 3.990 4.000 3.950 4.010 313,800 3.9881 0.76%
2016-05-20 0 3.970 3.970 3.980 3.950 4.000 376,000 1,491,040 3.9655 3.970 3.970 3.980 3.950 4.000 376,000 3.9655 -0.25%
2016-05-19 0 3.980 3.980 3.990 3.960 4.000 395,400 1,572,726 3.9776 3.980 3.980 3.990 3.960 4.000 395,400 3.9776 0.00%
2016-05-18 0 3.980 3.960 3.990 3.960 4.050 417,000 1,661,622 3.9847 3.980 3.960 3.990 3.960 4.050 417,000 3.9847 0.00%
2016-05-17 0 3.980 3.980 3.990 3.960 4.010 194,400 773,040 3.9765 3.980 3.980 3.990 3.960 4.010 194,400 3.9765 0.00%
2016-05-16 0 3.980 3.980 3.990 3.930 4.000 507,000 2,013,192 3.9708 3.980 3.980 3.990 3.930 4.000 507,000 3.9708 0.76%
2016-05-13 0 3.950 3.940 3.960 3.930 4.000 415,800 1,649,448 3.9669 3.950 3.940 3.960 3.930 4.000 415,800 3.9669 0.25%
2016-05-12 0 3.940 3.940 3.970 3.930 4.000 635,800 2,517,580 3.9597 3.940 3.940 3.970 3.930 4.000 635,800 3.9597 -1.50%
2016-05-11 0 4.000 3.980 4.010 3.980 4.070 702,987 2,817,957 4.0085 4.000 3.980 4.010 3.980 4.070 702,987 4.0085 0.50%
2016-05-10 0 3.980 3.970 3.990 3.860 4.000 996,600 3,938,598 3.9520 3.980 3.970 3.990 3.860 4.000 996,600 3.9520 2.58%
2016-05-09 0 3.880 3.870 3.880 3.800 3.950 1,091,665 4,216,354 3.8623 3.880 3.870 3.880 3.800 3.950 1,091,665 3.8623 2.37%
2016-05-06 0 3.790 3.770 3.800 3.760 3.870 653,400 2,477,658 3.7919 3.790 3.770 3.800 3.760 3.870 653,400 3.7919 -0.79%
2016-05-05 0 3.820 3.820 3.830 3.800 3.950 626,400 2,408,226 3.8445 3.820 3.820 3.830 3.800 3.950 626,400 3.8445 -2.05%
2016-05-04 0 3.900 3.870 3.900 3.860 4.000 802,200 3,128,190 3.8995 3.900 3.870 3.900 3.860 4.000 802,200 3.8995 -1.52%
2016-05-03 0 3.960 3.960 3.970 3.950 4.040 677,200 2,691,604 3.9746 3.960 3.960 3.970 3.950 4.040 677,200 3.9746 -0.25%
2016-04-29 0 3.970 3.950 3.970 3.890 3.990 927,000 3,667,650 3.9565 3.970 3.950 3.970 3.890 3.990 927,000 3.9565 2.06%
2016-04-28 0 3.890 3.880 3.900 3.820 3.960 1,449,730 5,621,242 3.8774 3.890 3.880 3.900 3.820 3.960 1,449,730 3.8774 -1.02%
2016-04-27 0 3.930 3.920 3.930 3.890 4.100 1,204,800 4,752,798 3.9449 3.930 3.920 3.930 3.890 4.100 1,204,800 3.9449 -0.76%
2016-04-26 0 3.960 3.950 3.960 3.900 4.010 1,375,300 5,404,450 3.9297 3.960 3.950 3.960 3.900 4.010 1,375,300 3.9297 1.02%
2016-04-25 0 3.920 3.910 3.920 3.870 3.970 1,432,400 5,606,052 3.9137 3.920 3.910 3.920 3.870 3.970 1,432,400 3.9137 0.00%
2016-04-22 0 3.920 3.900 3.930 3.890 4.020 1,282,808 5,030,731 3.9217 3.920 3.900 3.930 3.890 4.020 1,282,808 3.9217 -0.76%
2016-04-21 0 3.950 3.930 3.950 3.910 4.050 1,464,600 5,808,060 3.9656 3.950 3.930 3.950 3.910 4.050 1,464,600 3.9656 0.77%
2016-04-20 0 3.920 3.910 3.920 3.860 3.950 1,268,600 4,943,134 3.8965 3.920 3.910 3.920 3.860 3.950 1,268,600 3.8965 1.03%
2016-04-19 0 3.880 3.870 3.880 3.830 3.950 1,404,000 5,435,808 3.8717 3.880 3.870 3.880 3.830 3.950 1,404,000 3.8717 0.52%
2016-04-18 0 3.860 3.850 3.860 3.790 3.870 1,708,200 6,513,504 3.8131 3.860 3.850 3.860 3.790 3.870 1,708,200 3.8131 0.78%
2016-04-15 0 3.830 3.820 3.830 3.800 3.880 2,073,600 7,939,350 3.8288 3.830 3.820 3.830 3.800 3.880 2,073,600 3.8288 -1.03%
2016-04-14 0 3.870 3.840 3.870 3.830 3.970 1,880,400 7,257,000 3.8593 3.870 3.840 3.870 3.830 3.970 1,880,400 3.8593 -0.51%
2016-04-13 0 3.890 3.880 3.890 3.830 3.920 1,614,000 6,226,608 3.8579 3.890 3.880 3.890 3.830 3.920 1,614,000 3.8579 0.52%
2016-04-12 0 3.870 3.860 3.870 3.840 3.900 2,001,000 7,729,506 3.8628 3.870 3.860 3.870 3.840 3.900 2,001,000 3.8628 -0.26%
2016-04-11 0 3.880 3.860 3.880 3.840 3.950 1,766,400 6,848,844 3.8773 3.880 3.860 3.880 3.840 3.950 1,766,400 3.8773 -0.26%
2016-04-08 0 3.890 3.880 3.890 3.850 3.940 1,642,200 6,374,862 3.8819 3.890 3.880 3.890 3.850 3.940 1,642,200 3.8819 0.00%
2016-04-07 0 3.890 3.880 3.890 3.850 3.980 1,544,800 6,031,723 3.9045 3.890 3.880 3.890 3.850 3.980 1,544,800 3.9045 -0.26%
2016-04-06 0 3.900 3.890 3.900 3.850 3.980 1,417,800 5,522,172 3.8949 3.900 3.890 3.900 3.850 3.980 1,417,800 3.8949 0.00%
2016-04-05 0 3.900 3.890 3.900 3.850 3.940 1,413,000 5,488,851 3.8845 3.900 3.890 3.900 3.850 3.940 1,413,000 3.8845 0.00%
2016-04-01 0 3.900 3.890 3.900 3.830 3.970 2,449,200 9,558,867 3.9029 3.900 3.890 3.900 3.830 3.970 2,449,200 3.9029 0.26%
2016-03-31 0 3.890 3.880 3.890 3.790 4.100 1,576,400 6,144,149 3.8976 3.890 3.880 3.890 3.790 4.100 1,576,400 3.8976 2.10%
2016-03-30 0 3.810 3.800 3.810 3.590 3.810 1,737,000 6,481,694 3.7315 3.810 3.800 3.810 3.590 3.810 1,737,000 3.7315 6.13%
2016-03-29 0 3.590 3.580 3.600 3.520 3.730 2,399,400 8,562,315 3.5685 3.590 3.580 3.600 3.520 3.730 2,399,400 3.5685 -0.83%
2016-03-24 0 3.620 3.610 3.630 3.600 3.710 2,688,437 9,806,191 3.6475 3.620 3.610 3.630 3.600 3.710 2,688,437 3.6475 -1.63%
2016-03-23 0 3.680 3.670 3.680 3.650 3.780 3,120,000 11,536,056 3.6975 3.680 3.670 3.680 3.650 3.780 3,120,000 3.6975 -2.13%
2016-03-22 0 3.760 3.750 3.760 3.700 3.840 2,595,000 9,711,390 3.7423 3.760 3.750 3.760 3.700 3.840 2,595,000 3.7423 -0.79%
2016-03-21 0 3.790 3.780 3.790 3.720 3.850 2,200,200 8,306,310 3.7753 3.790 3.780 3.790 3.720 3.850 2,200,200 3.7753 -1.81%
2016-03-18 0 3.860 3.850 3.860 3.820 3.980 5,202,600 20,160,522 3.8751 3.860 3.850 3.860 3.820 3.980 5,202,600 3.8751 -0.52%
2016-03-17 0 3.880 3.880 3.900 3.790 4.170 2,081,400 8,049,402 3.8673 3.880 3.880 3.900 3.790 4.170 2,081,400 3.8673 1.57%
2016-03-16 0 3.820 3.810 3.820 3.780 3.880 1,287,600 4,921,953 3.8226 3.820 3.810 3.820 3.780 3.880 1,287,600 3.8226 0.00%
2016-03-15 0 3.820 3.810 3.820 3.790 3.890 1,506,445 5,752,633 3.8187 3.820 3.810 3.820 3.790 3.890 1,506,445 3.8187 -1.29%
2016-03-14 0 3.870 3.860 3.870 3.780 3.870 1,381,000 5,283,752 3.8260 3.870 3.860 3.870 3.780 3.870 1,381,000 3.8260 1.31%
2016-03-11 0 3.820 3.810 3.820 3.770 3.880 1,329,800 5,065,162 3.8090 3.820 3.810 3.820 3.770 3.880 1,329,800 3.8090 -0.78%
2016-03-10 0 3.850 3.830 3.850 3.800 3.890 1,729,200 6,628,926 3.8335 3.850 3.830 3.850 3.800 3.890 1,729,200 3.8335 -0.26%
2016-03-09 0 3.860 3.850 3.860 3.830 3.890 1,396,800 5,396,517 3.8635 3.860 3.850 3.860 3.830 3.890 1,396,800 3.8635 -0.77%
2016-03-08 0 3.890 3.870 3.890 3.850 3.950 4,544,400 17,735,775 3.9028 3.890 3.870 3.890 3.850 3.950 4,544,400 3.9028 0.00%
2016-03-07 0 3.890 3.890 3.940 3.880 3.990 1,501,200 5,896,194 3.9277 3.890 3.890 3.940 3.880 3.990 1,501,200 3.9277 -1.27%
2016-03-04 0 3.940 3.940 3.950 3.880 4.120 1,688,400 6,684,819 3.9593 3.940 3.940 3.950 3.880 4.120 1,688,400 3.9593 0.00%
2016-03-03 0 3.940 3.920 3.940 3.830 4.080 2,182,800 8,634,570 3.9557 3.940 3.920 3.940 3.830 4.080 2,182,800 3.9557 2.60%
2016-03-02 0 3.840 3.840 3.850 3.770 3.850 1,380,800 5,277,658 3.8222 3.840 3.840 3.850 3.770 3.850 1,380,800 3.8222 1.05%
2016-03-01 0 3.800 3.780 3.790 3.770 3.840 1,723,800 6,554,454 3.8023 3.800 3.780 3.790 3.770 3.840 1,723,800 3.8023 -0.52%
2016-02-29 0 3.820 3.800 3.820 3.740 4.000 1,590,600 6,059,370 3.8095 3.820 3.800 3.820 3.740 4.000 1,590,600 3.8095 1.06%
2016-02-26 0 3.780 3.740 3.780 3.660 3.830 3,139,200 11,701,506 3.7275 3.780 3.740 3.780 3.660 3.830 3,139,200 3.7275 1.34%
2016-02-25 0 3.730 3.720 3.740 3.660 3.870 4,881,001 18,174,735 3.7236 3.730 3.720 3.740 3.660 3.870 4,881,001 3.7236 -1.32%
2016-02-24 0 3.780 3.780 3.790 3.720 3.820 2,455,800 9,250,680 3.7669 3.780 3.780 3.790 3.720 3.820 2,455,800 3.7669 0.27%
2016-02-23 0 3.770 3.770 3.780 3.720 3.900 1,662,600 6,271,950 3.7724 3.770 3.770 3.780 3.720 3.900 1,662,600 3.7724 -1.05%
2016-02-22 0 3.810 3.800 3.810 3.740 3.830 1,450,200 5,499,432 3.7922 3.810 3.800 3.810 3.740 3.830 1,450,200 3.7922 0.26%
2016-02-19 0 3.800 3.780 3.800 3.750 3.940 2,457,600 9,333,060 3.7976 3.800 3.780 3.800 3.750 3.940 2,457,600 3.7976 -0.78%
2016-02-18 0 3.830 3.810 3.830 3.770 3.990 1,876,800 7,197,726 3.8351 3.830 3.810 3.830 3.770 3.990 1,876,800 3.8351 -1.79%
2016-02-17 0 3.900 3.890 3.900 3.830 3.990 1,729,200 6,723,858 3.8884 3.900 3.890 3.900 3.830 3.990 1,729,200 3.8884 0.00%
2016-02-16 0 3.900 3.890 3.900 3.870 3.990 1,974,000 7,714,188 3.9079 3.900 3.890 3.900 3.870 3.990 1,974,000 3.9079 -0.51%
2016-02-15 0 3.920 3.900 3.920 3.800 4.010 2,591,400 10,175,502 3.9266 3.920 3.900 3.920 3.800 4.010 2,591,400 3.9266 3.16%
2016-02-12 0 3.800 3.790 3.800 3.750 3.920 2,421,600 9,157,260 3.7815 3.800 3.790 3.800 3.750 3.920 2,421,600 3.7815 -1.55%
2016-02-11 0 3.860 3.840 3.860 3.800 4.150 1,930,400 7,509,904 3.8903 3.860 3.840 3.860 3.800 4.150 1,930,400 3.8903 -5.39%
2016-02-05 0 4.080 4.070 4.080 4.050 4.280 9,842,350 40,438,675 4.1086 4.080 4.070 4.080 4.050 4.280 9,842,350 4.1086 -4.00%
2016-02-04 0 4.250 4.250 4.260 4.140 4.440 2,088,000 8,909,109 4.2668 4.250 4.250 4.260 4.140 4.440 2,088,000 4.2668 -1.39%
2016-02-03 0 4.310 4.300 4.320 4.190 4.360 4,352,400 18,584,304 4.2699 4.310 4.300 4.320 4.190 4.360 4,352,400 4.2699 0.00%
2016-02-02 0 4.310 4.280 4.340 4.260 4.600 5,841,600 26,279,208 4.4986 4.310 4.280 4.340 4.260 4.600 5,841,600 4.4986 -6.91%
2016-02-01 0 4.630 4.630 4.640 4.570 4.700 2,147,800 9,882,366 4.6012 4.630 4.630 4.640 4.570 4.700 2,147,800 4.6012 0.65%
2016-01-29 0 4.600 4.580 4.610 4.550 4.730 16,999,200 70,731,279 4.1609 4.600 4.580 4.610 4.550 4.730 16,999,200 4.1609 -1.92%
2016-01-28 0 4.690 4.650 4.690 4.600 4.760 6,526,600 30,397,967 4.6576 4.690 4.650 4.690 4.600 4.760 6,526,600 4.6576 0.00%
2016-01-27 0 4.690 4.660 4.700 4.660 4.760 2,594,600 12,141,451 4.6795 4.690 4.660 4.700 4.660 4.760 2,594,600 4.6795 0.86%
2016-01-26 0 4.650 4.630 4.650 4.620 4.700 2,819,000 13,147,272 4.6638 4.650 4.630 4.650 4.620 4.700 2,819,000 4.6638 -0.64%
2016-01-25 0 4.680 4.640 4.680 4.630 4.720 8,168,400 38,172,654 4.6732 4.680 4.640 4.680 4.630 4.720 8,168,400 4.6732 0.43%
2016-01-22 0 4.660 4.650 4.660 4.440 4.690 4,222,000 19,377,020 4.5895 4.660 4.650 4.660 4.440 4.690 4,222,000 4.5895 4.95%
2016-01-21 0 4.440 4.410 4.440 4.410 4.760 1,954,200 8,885,310 4.5468 4.440 4.410 4.440 4.410 4.760 1,954,200 4.5468 -5.53%
2016-01-20 0 4.700 4.680 4.700 4.690 4.800 1,817,400 8,593,656 4.7285 4.700 4.680 4.700 4.690 4.800 1,817,400 4.7285 -1.88%
2016-01-19 0 4.790 4.750 4.790 4.620 4.840 2,146,200 10,247,592 4.7748 4.790 4.750 4.790 4.620 4.840 2,146,200 4.7748 2.57%
2016-01-18 0 4.670 4.660 4.670 4.590 4.700 3,641,600 16,839,058 4.6241 4.670 4.660 4.670 4.590 4.700 3,641,600 4.6241 0.86%
2016-01-15 0 4.630 4.600 4.630 4.600 4.670 3,921,000 18,177,060 4.6358 4.630 4.600 4.630 4.600 4.670 3,921,000 4.6358 -0.43%
2016-01-14 0 4.650 4.620 4.650 4.560 4.660 3,350,400 15,508,860 4.6290 4.650 4.620 4.650 4.560 4.660 3,350,400 4.6290 -0.43%
2016-01-13 0 4.670 4.650 4.670 4.480 4.680 3,841,000 17,582,750 4.5776 4.670 4.650 4.670 4.480 4.680 3,841,000 4.5776 4.01%
2016-01-12 0 4.490 4.480 4.490 4.430 4.610 4,375,200 19,641,144 4.4892 4.490 4.480 4.490 4.430 4.610 4,375,200 4.4892 -0.22%
2016-01-11 0 4.500 4.480 4.500 4.480 4.650 1,815,000 8,224,062 4.5312 4.500 4.480 4.500 4.480 4.650 1,815,000 4.5312 -2.17%
2016-01-08 0 4.600 4.590 4.600 4.500 4.630 1,892,400 8,620,428 4.5553 4.600 4.590 4.600 4.500 4.630 1,892,400 4.5553 2.45%
2016-01-07 0 4.490 4.450 4.490 4.400 4.750 1,903,200 8,570,922 4.5034 4.490 4.450 4.490 4.400 4.750 1,903,200 4.5034 -2.39%
2016-01-06 0 4.600 4.600 4.630 4.590 4.750 1,683,000 7,825,602 4.6498 4.600 4.600 4.630 4.590 4.750 1,683,000 4.6498 -2.54%
2016-01-05 0 4.720 4.700 4.720 4.600 4.750 1,825,800 8,481,480 4.6453 4.720 4.700 4.720 4.600 4.750 1,825,800 4.6453 1.07%
2016-01-04 0 4.670 4.650 4.670 4.650 4.760 1,674,800 7,836,892 4.6793 4.670 4.650 4.670 4.650 4.760 1,674,800 4.6793 -0.85%
2015-12-31 0 4.710 4.680 4.710 4.660 4.740 1,060,800 4,993,260 4.7071 4.710 4.680 4.710 4.660 4.740 1,060,800 4.7071 -0.42%
2015-12-30 0 4.730 4.700 4.730 4.650 4.740 1,665,600 7,817,052 4.6932 4.730 4.700 4.730 4.650 4.740 1,665,600 4.6932 0.64%
2015-12-29 0 4.700 4.690 4.700 4.630 4.720 1,539,000 7,193,844 4.6744 4.700 4.690 4.700 4.630 4.720 1,539,000 4.6744 0.64%
2015-12-28 0 4.670 4.660 4.670 4.660 4.790 5,368,400 25,570,876 4.7632 4.670 4.660 4.670 4.660 4.790 5,368,400 4.7632 -0.43%
2015-12-24 0 4.690 4.680 4.690 4.660 4.740 1,216,200 5,702,544 4.6888 4.690 4.680 4.690 4.660 4.740 1,216,200 4.6888 0.21%
2015-12-23 0 4.680 4.660 4.680 4.600 4.800 4,203,600 20,073,672 4.7754 4.680 4.660 4.680 4.600 4.800 4,203,600 4.7754 -1.89%
2015-12-22 0 4.770 4.740 4.770 4.730 4.800 1,843,000 8,792,582 4.7708 4.770 4.740 4.770 4.730 4.800 1,843,000 4.7708 0.21%
2015-12-21 0 4.760 4.760 4.790 4.700 4.900 1,734,600 8,294,688 4.7819 4.760 4.760 4.790 4.700 4.900 1,734,600 4.7819 0.63%
2015-12-18 0 4.730 4.710 4.750 4.670 4.790 1,765,000 8,347,564 4.7295 4.730 4.710 4.750 4.670 4.790 1,765,000 4.7295 -0.21%
2015-12-17 0 4.740 4.740 4.770 4.690 4.790 1,449,000 6,860,526 4.7347 4.740 4.740 4.770 4.690 4.790 1,449,000 4.7347 0.00%
2015-12-16 0 4.740 4.730 4.740 4.540 4.790 2,215,800 10,388,308 4.6883 4.740 4.730 4.740 4.540 4.790 2,215,800 4.6883 5.10%
2015-12-15 0 4.510 4.500 4.520 4.450 4.660 2,447,999 11,089,287 4.5299 4.510 4.500 4.520 4.450 4.660 2,447,999 4.5299 -2.59%
2015-12-14 0 4.630 4.620 4.650 4.550 4.700 2,317,400 10,668,254 4.6035 4.630 4.620 4.650 4.550 4.700 2,317,400 4.6035 -1.49%
2015-12-11 0 4.700 4.690 4.700 4.600 4.760 2,480,800 11,666,364 4.7027 4.700 4.690 4.700 4.600 4.760 2,480,800 4.7027 1.08%
2015-12-10 0 4.650 4.610 4.690 4.610 4.730 3,016,600 14,065,560 4.6627 4.650 4.610 4.690 4.610 4.730 3,016,600 4.6627 1.09%
2015-12-09 0 4.600 4.560 4.620 4.170 4.620 5,921,100 26,266,663 4.4361 4.600 4.560 4.620 4.170 4.620 5,921,100 4.4361 10.05%
2015-12-08 0 4.180 4.150 4.190 4.150 4.240 2,308,200 9,646,368 4.1792 4.180 4.150 4.190 4.150 4.240 2,308,200 4.1792 -0.24%
2015-12-07 0 4.190 4.180 4.190 4.170 4.240 2,185,600 9,154,380 4.1885 4.190 4.180 4.190 4.170 4.240 2,185,600 4.1885 0.96%
2015-12-04 0 4.150 4.120 4.150 4.070 4.200 3,672,400 15,136,670 4.1217 4.150 4.120 4.150 4.070 4.200 3,672,400 4.1217 1.72%
2015-12-03 0 4.080 4.070 4.080 4.040 4.250 3,187,600 13,117,380 4.1151 4.080 4.070 4.080 4.040 4.250 3,187,600 4.1151 -1.92%
2015-12-02 0 4.160 4.150 4.160 4.130 4.340 4,029,200 16,900,393 4.1945 4.160 4.150 4.160 4.130 4.340 4,029,200 4.1945 -0.72%
2015-12-01 0 4.190 4.180 4.190 4.180 4.350 10,771,000 45,598,064 4.2334 4.190 4.180 4.190 4.180 4.350 10,771,000 4.2334 -0.95%
2015-11-30 0 4.230 4.170 4.250 4.160 4.370 6,677,400 28,381,862 4.2504 4.230 4.170 4.250 4.160 4.370 6,677,400 4.2504 2.17%
2015-11-27 0 4.140 4.130 4.160 4.130 4.270 6,560,598 27,489,331 4.1901 4.140 4.130 4.160 4.130 4.270 6,560,598 4.1901 -0.72%
2015-11-26 0 4.170 4.160 4.170 4.160 4.250 6,542,000 27,397,822 4.1880 4.170 4.160 4.170 4.160 4.250 6,542,000 4.1880 -0.48%
2015-11-25 0 4.190 4.190 4.200 4.160 4.280 1,061,200 4,443,340 4.1871 4.190 4.190 4.200 4.160 4.280 1,061,200 4.1871 0.24%
2015-11-24 0 4.180 4.180 4.190 4.150 4.240 1,238,000 5,174,527 4.1797 4.180 4.180 4.190 4.150 4.240 1,238,000 4.1797 -0.95%
2015-11-23 0 4.220 4.210 4.260 4.180 4.260 901,277 3,787,796 4.2027 4.220 4.210 4.260 4.180 4.260 901,277 4.2027 0.72%
2015-11-20 0 4.190 4.190 4.220 4.140 4.210 480,200 2,003,518 4.1723 4.190 4.190 4.220 4.140 4.210 480,200 4.1723 0.48%
2015-11-19 0 4.170 4.150 4.180 4.120 4.280 676,799 2,806,933 4.1474 4.170 4.150 4.180 4.120 4.280 676,799 4.1474 0.48%
2015-11-18 0 4.150 4.160 4.170 4.120 4.200 616,600 2,556,649 4.1464 4.150 4.160 4.170 4.120 4.200 616,600 4.1464 -0.24%
2015-11-17 0 4.160 4.150 4.250 4.140 4.250 1,064,201 4,438,069 4.1703 4.160 4.150 4.250 4.140 4.250 1,064,201 4.1703 -1.42%
2015-11-16 0 4.220 4.140 4.150 4.150 4.250 1,550,764 6,486,633 4.1829 4.220 4.140 4.150 4.150 4.250 1,550,764 4.1829 -0.71%
2015-11-13 0 4.250 4.250 4.260 4.170 4.270 1,132,800 4,763,711 4.2053 4.250 4.250 4.260 4.170 4.270 1,132,800 4.2053 0.00%
2015-11-12 0 4.250 4.230 4.240 4.170 4.270 1,316,000 5,538,602 4.2087 4.250 4.230 4.240 4.170 4.270 1,316,000 4.2087 -0.23%
2015-11-11 0 4.260 4.270 4.280 4.170 4.290 2,108,601 8,903,492 4.2225 4.260 4.270 4.280 4.170 4.290 2,108,601 4.2225 0.00%
2015-11-10 0 4.260 4.270 4.280 4.240 4.320 682,800 2,913,804 4.2674 4.260 4.270 4.280 4.240 4.320 682,800 4.2674 -0.47%
2015-11-09 0 4.280 4.280 4.290 4.270 4.430 999,400 4,308,900 4.3115 4.280 4.280 4.290 4.270 4.430 999,400 4.3115 -2.06%
2015-11-06 0 4.370 4.360 4.370 4.340 4.420 539,800 2,354,618 4.3620 4.370 4.360 4.370 4.340 4.420 539,800 4.3620 -0.23%
2015-11-05 0 4.380 4.370 4.380 4.370 4.540 1,900,200 8,453,539 4.4488 4.380 4.370 4.380 4.370 4.540 1,900,200 4.4488 -3.52%
2015-11-04 0 4.540 4.540 4.550 4.500 4.600 756,400 3,431,148 4.5362 4.540 4.540 4.550 4.500 4.600 756,400 4.5362 0.22%
2015-11-03 0 4.530 4.520 4.530 4.500 4.570 859,800 3,895,278 4.5304 4.530 4.520 4.530 4.500 4.570 859,800 4.5304 -0.44%
2015-11-02 0 4.550 4.520 4.550 4.520 4.730 781,400 3,587,244 4.5908 4.550 4.520 4.550 4.520 4.730 781,400 4.5908 -1.73%
2015-10-30 0 4.630 4.630 4.650 4.610 4.700 897,945 4,163,193 4.6364 4.630 4.630 4.650 4.610 4.700 897,945 4.6364 -0.86%
2015-10-29 0 4.670 4.650 4.680 4.620 4.740 1,218,036 5,668,368 4.6537 4.670 4.650 4.680 4.620 4.740 1,218,036 4.6537 -0.21%
2015-10-28 0 4.680 4.670 4.690 4.650 4.720 604,613 2,827,036 4.6758 4.680 4.670 4.690 4.650 4.720 604,613 4.6758 -0.21%
2015-10-27 0 4.690 4.690 4.700 4.660 4.770 780,000 3,652,204 4.6823 4.690 4.690 4.700 4.660 4.770 780,000 4.6823 0.21%
2015-10-26 0 4.680 4.670 4.680 4.640 4.740 626,000 2,928,104 4.6775 4.680 4.670 4.680 4.640 4.740 626,000 4.6775 0.86%
2015-10-23 0 4.640 4.640 4.650 4.600 4.760 541,600 2,513,556 4.6410 4.640 4.640 4.650 4.600 4.760 541,600 4.6410 -0.85%
2015-10-22 0 4.680 4.680 4.700 4.660 4.880 10,734,800 51,460,672 4.7938 4.680 4.680 4.700 4.660 4.880 10,734,800 4.7938 1.46%
2015-10-20 0 11.96 11.96 12.06 11.78 12.10 438,800 5,245,464 11.954 4.613 4.613 4.651 4.543 4.667 1,137,714 4.6105 -0.66%
2015-10-19 0 12.04 12.02 12.08 11.90 12.18 1,878,086 22,322,778 11.886 4.644 4.636 4.659 4.590 4.698 4,869,474 4.5842 1.69%
2015-10-16 0 11.84 12.04 12.14 11.66 12.14 326,055 3,846,730 11.798 4.567 4.644 4.682 4.497 4.682 845,391 4.5502 0.17%
2015-10-15 0 11.82 11.80 11.82 11.70 11.88 233,600 2,755,976 11.798 4.559 4.551 4.559 4.513 4.582 605,675 4.5503 0.34%
2015-10-14 0 11.78 11.78 11.80 11.62 12.20 324,400 3,836,640 11.827 4.543 4.543 4.551 4.482 4.705 841,100 4.5615 -1.83%
2015-10-13 0 12.00 11.92 12.00 11.86 12.18 951,200 11,448,304 12.036 4.628 4.597 4.628 4.574 4.698 2,466,257 4.6420 1.18%
2015-10-12 0 11.86 11.84 11.86 11.76 12.10 596,800 7,055,057 11.822 4.574 4.567 4.574 4.536 4.667 1,547,374 4.5594 0.68%
2015-10-09 0 11.78 11.80 11.84 11.68 11.96 153,200 1,799,760 11.748 4.543 4.551 4.567 4.505 4.613 397,215 4.5309 0.00%
2015-10-08 0 11.78 11.72 11.80 11.52 12.08 620,787 7,255,949 11.688 4.543 4.520 4.551 4.443 4.659 1,609,567 4.5080 -1.17%
2015-10-07 0 11.92 11.92 11.96 11.72 11.96 10,192,400 117,278,544 11.507 4.597 4.597 4.613 4.520 4.613 26,426,706 4.4379 -0.67%
2015-10-06 0 12.00 11.98 12.00 11.90 12.12 230,000 2,758,344 11.993 4.628 4.621 4.628 4.590 4.675 596,341 4.6255 0.50%
2015-10-05 0 11.94 11.92 11.94 11.92 12.30 252,800 3,040,072 12.026 4.605 4.597 4.605 4.597 4.744 655,456 4.6381 -1.16%
2015-10-02 0 12.08 12.08 12.16 12.00 12.42 404,800 4,919,896 12.154 4.659 4.659 4.690 4.628 4.790 1,049,560 4.6876 2.72%
2015-09-30 0 11.76 11.50 11.78 11.24 11.78 10,418,000 119,836,600 11.503 4.536 4.435 4.543 4.335 4.543 27,011,638 4.4365 1.73%
2015-09-29 0 11.56 11.58 11.62 11.38 11.66 162,400 1,866,464 11.493 4.459 4.466 4.482 4.389 4.497 421,068 4.4327 0.70%
2015-09-25 0 11.48 11.44 11.48 11.30 11.48 92,400 1,051,456 11.379 4.428 4.412 4.428 4.358 4.428 239,573 4.3889 1.77%
2015-09-24 0 11.28 11.26 11.28 11.06 11.48 78,800 888,088 11.270 4.351 4.343 4.351 4.266 4.428 204,311 4.3467 1.81%
2015-09-23 0 11.08 11.00 11.46 11.00 11.44 362,653 4,087,627 11.272 4.273 4.243 4.420 4.243 4.412 940,281 4.3472 -2.29%
2015-09-22 0 11.34 11.42 11.46 11.18 11.44 186,000 2,099,640 11.288 4.374 4.405 4.420 4.312 4.412 482,258 4.3538 -0.35%
2015-09-21 0 11.38 11.44 11.46 11.20 11.48 160,000 1,810,984 11.319 4.389 4.412 4.420 4.320 4.428 414,846 4.3654 -0.18%
2015-09-18 0 11.40 11.42 11.46 11.28 11.48 205,200 2,333,912 11.374 4.397 4.405 4.420 4.351 4.428 532,040 4.3867 -0.18%
2015-09-17 0 11.42 11.36 11.50 11.36 11.54 205,156 2,344,543 11.428 4.405 4.381 4.435 4.381 4.451 531,925 4.4077 -0.70%
2015-09-16 0 11.50 11.38 11.52 11.30 11.50 198,800 2,272,104 11.429 4.435 4.389 4.443 4.358 4.435 515,446 4.4080 -0.69%
2015-09-15 0 11.58 11.56 11.58 11.42 11.58 159,200 1,827,440 11.479 4.466 4.459 4.466 4.405 4.466 412,771 4.4272 0.70%
2015-09-14 0 11.50 11.48 11.52 11.38 11.56 114,400 1,311,272 11.462 4.435 4.428 4.443 4.389 4.459 296,615 4.4208 0.17%
2015-09-11 0 11.48 11.50 11.52 11.40 11.54 79,200 908,624 11.473 4.428 4.435 4.443 4.397 4.451 205,349 4.4248 -0.17%
2015-09-10 0 11.50 11.50 11.52 11.34 11.58 131,066 1,499,285 11.439 4.435 4.435 4.443 4.374 4.466 339,826 4.4119 -0.17%
2015-09-09 0 11.52 11.50 11.54 11.30 11.60 151,200 1,730,892 11.448 4.443 4.435 4.451 4.358 4.474 392,029 4.4152 -0.35%
2015-09-08 0 11.56 11.50 11.56 11.36 11.68 145,914 1,674,583 11.477 4.459 4.435 4.459 4.381 4.505 378,324 4.4263 0.52%
2015-09-07 0 11.50 11.42 11.50 11.38 11.62 230,635 2,646,320 11.474 4.435 4.405 4.435 4.389 4.482 597,987 4.4254 -0.52%
2015-09-04 0 11.56 11.50 11.58 11.28 11.58 198,800 2,277,424 11.456 4.459 4.435 4.466 4.351 4.466 515,446 4.4184 0.17%
2015-09-02 0 11.54 11.54 11.56 11.30 11.60 150,000 1,723,400 11.489 4.451 4.451 4.459 4.358 4.474 388,918 4.4313 -0.52%
2015-09-01 0 11.60 11.52 11.64 11.40 11.72 279,200 3,229,120 11.566 4.474 4.443 4.489 4.397 4.520 723,906 4.4607 0.69%
2015-08-31 0 11.52 11.50 11.58 11.30 11.70 171,600 1,971,424 11.489 4.443 4.435 4.466 4.358 4.513 444,922 4.4309 -1.54%
2015-08-28 0 11.70 11.56 11.74 11.54 11.94 166,400 1,948,040 11.707 4.513 4.459 4.528 4.451 4.605 431,439 4.5152 -0.85%
2015-08-27 0 11.80 11.74 11.88 11.44 11.90 251,200 2,940,296 11.705 4.551 4.528 4.582 4.412 4.590 651,308 4.5144 2.79%
2015-08-26 0 11.48 11.44 11.52 11.26 11.82 151,600 1,739,184 11.472 4.428 4.412 4.443 4.343 4.559 393,066 4.4247 -2.71%
2015-08-25 0 11.80 11.50 11.52 11.20 12.02 784,400 9,108,416 11.612 4.551 4.435 4.443 4.320 4.636 2,033,781 4.4786 -0.34%
2015-08-24 0 11.84 11.88 11.90 11.18 11.98 623,200 7,255,712 11.643 4.567 4.582 4.590 4.312 4.621 1,615,824 4.4904 -1.33%
2015-08-21 0 12.00 12.00 12.02 11.90 12.08 246,400 2,953,368 11.986 4.628 4.628 4.636 4.590 4.659 638,862 4.6229 -1.32%
2015-08-20 0 12.16 12.16 12.22 12.00 12.30 172,000 2,084,280 12.118 4.690 4.690 4.713 4.628 4.744 445,959 4.6737 -0.16%
2015-08-19 0 12.18 12.18 12.26 11.94 12.30 254,800 3,084,792 12.107 4.698 4.698 4.729 4.605 4.744 660,642 4.6694 0.00%
2015-08-18 0 12.18 12.18 12.20 11.50 12.22 949,900 11,327,610 11.925 4.698 4.698 4.705 4.435 4.713 2,462,887 4.5993 0.33%
2015-08-17 0 12.14 12.10 12.36 12.00 12.52 363,300 4,414,148 12.150 4.682 4.667 4.767 4.628 4.829 941,959 4.6861 -2.57%
2015-08-14 0 12.46 12.46 12.48 11.96 12.50 350,600 4,269,744 12.178 4.806 4.806 4.813 4.613 4.821 909,031 4.6970 0.48%
2015-08-13 0 12.40 12.40 12.42 11.98 12.40 308,000 3,753,608 12.187 4.783 4.783 4.790 4.621 4.783 798,578 4.7004 2.65%
2015-08-12 0 12.08 12.08 12.20 12.00 12.54 262,800 3,224,948 12.272 4.659 4.659 4.705 4.628 4.836 681,384 4.7329 -3.36%
2015-08-11 0 12.50 12.48 12.54 12.34 12.88 271,200 3,397,248 12.527 4.821 4.813 4.836 4.759 4.968 703,163 4.8314 -2.19%
2015-08-10 0 12.78 12.56 12.78 12.26 12.78 630,800 7,908,640 12.538 4.929 4.844 4.929 4.729 4.929 1,635,529 4.8355 0.00%
2015-08-07 0 12.78 12.70 12.80 12.18 12.82 582,000 7,262,880 12.479 4.929 4.898 4.937 4.698 4.944 1,509,001 4.8130 0.00%
2015-08-06 0 12.78 12.52 12.74 12.18 12.80 462,000 5,748,968 12.444 4.929 4.829 4.914 4.698 4.937 1,197,867 4.7993 -0.16%
2015-08-05 0 12.80 12.60 12.70 12.30 12.90 384,400 4,845,688 12.606 4.937 4.860 4.898 4.744 4.975 996,667 4.8619 1.27%
2015-08-04 0 12.64 12.58 12.66 12.30 13.12 451,600 5,725,520 12.678 4.875 4.852 4.883 4.744 5.060 1,170,902 4.8898 -1.40%
2015-08-03 0 12.82 12.80 12.86 12.68 13.46 438,000 5,640,280 12.877 4.944 4.937 4.960 4.890 5.191 1,135,640 4.9666 -4.75%
2015-07-31 0 13.46 13.36 13.50 13.28 13.86 343,200 4,683,592 13.647 5.191 5.153 5.207 5.122 5.346 889,844 5.2634 -2.60%
2015-07-30 0 13.82 13.78 13.86 13.40 13.96 359,600 4,953,440 13.775 5.330 5.315 5.346 5.168 5.384 932,366 5.3128 3.29%
2015-07-29 0 13.38 13.36 13.40 12.86 13.54 285,448 3,768,101 13.201 5.160 5.153 5.168 4.960 5.222 740,105 5.0913 0.00%
2015-07-28 0 13.38 13.36 13.52 13.36 13.82 197,200 2,669,184 13.535 5.160 5.153 5.214 5.153 5.330 511,297 5.2204 -0.59%
2015-07-27 0 13.46 13.46 13.58 13.46 14.20 298,800 4,168,196 13.950 5.191 5.191 5.238 5.191 5.477 774,724 5.3802 -5.08%
2015-07-24 0 14.18 14.06 14.18 14.00 14.26 484,800 6,835,656 14.100 5.469 5.423 5.469 5.400 5.500 1,256,982 5.4381 1.58%
2015-07-23 0 13.96 13.94 14.02 13.86 14.18 380,000 5,341,564 14.057 5.384 5.376 5.407 5.346 5.469 985,258 5.4215 -1.41%
2015-07-22 0 14.16 14.00 14.20 13.90 14.20 476,800 6,686,216 14.023 5.461 5.400 5.477 5.361 5.477 1,236,240 5.4085 0.85%
2015-07-21 0 14.04 14.02 14.06 13.78 14.20 536,400 7,508,220 13.997 5.415 5.407 5.423 5.315 5.477 1,390,770 5.3986 1.30%
2015-07-20 0 13.86 13.86 13.94 13.80 14.38 404,944 5,692,380 14.057 5.346 5.346 5.376 5.322 5.546 1,049,933 5.4217 -1.84%
2015-07-17 0 14.12 13.98 14.12 13.52 14.20 451,200 6,284,904 13.929 5.446 5.392 5.446 5.214 5.477 1,169,865 5.3723 4.75%
2015-07-16 0 13.48 13.48 13.62 13.42 14.12 277,569 3,845,973 13.856 5.199 5.199 5.253 5.176 5.446 719,677 5.3440 -3.71%
2015-07-15 0 14.00 13.90 13.96 13.70 14.40 358,400 5,042,608 14.070 5.400 5.361 5.384 5.284 5.554 929,254 5.4265 -2.10%
2015-07-14 0 14.30 14.28 14.30 14.10 14.44 385,600 5,487,132 14.230 5.515 5.508 5.515 5.438 5.569 999,778 5.4884 0.14%
2015-07-13 0 14.28 14.28 14.30 13.60 14.30 443,066 6,205,902 14.007 5.508 5.508 5.515 5.245 5.515 1,148,775 5.4022 0.71%
2015-07-10 0 14.18 14.04 14.18 14.00 14.62 414,000 5,876,916 14.195 5.469 5.415 5.469 5.400 5.639 1,073,413 5.4750 0.14%
2015-07-09 0 14.16 14.06 14.10 12.48 14.30 474,000 6,364,984 13.428 5.461 5.423 5.438 4.813 5.515 1,228,980 5.1791 12.20%
2015-07-08 0 12.62 12.62 12.70 11.80 13.48 551,600 6,851,504 12.421 4.867 4.867 4.898 4.551 5.199 1,430,180 4.7907 -6.24%
2015-07-07 0 13.46 13.32 13.46 13.10 14.18 410,800 5,541,480 13.490 5.191 5.137 5.191 5.052 5.469 1,065,116 5.2027 -3.03%
2015-07-06 0 13.88 13.72 13.88 13.00 14.18 471,300 6,394,084 13.567 5.353 5.292 5.353 5.014 5.469 1,221,980 5.2326 -1.28%
2015-07-03 0 14.06 14.00 14.06 12.76 14.20 406,800 5,628,928 13.837 5.423 5.400 5.423 4.921 5.477 1,054,745 5.3368 3.08%
2015-07-02 0 13.64 13.62 13.66 13.14 14.42 396,534 5,571,237 14.050 5.261 5.253 5.268 5.068 5.562 1,028,128 5.4188 -4.48%
2015-06-30 0 14.28 14.24 14.40 13.60 14.38 320,800 4,499,632 14.026 5.508 5.492 5.554 5.245 5.546 831,766 5.4097 2.88%
2015-06-29 0 13.88 13.82 13.96 13.60 14.66 303,035 4,264,540 14.073 5.353 5.330 5.384 5.245 5.654 785,705 5.4277 -4.67%
2015-06-26 0 14.56 14.50 14.56 14.40 15.00 309,200 4,582,752 14.821 5.616 5.592 5.616 5.554 5.785 801,689 5.7164 -2.54%
2015-06-25 0 14.94 14.92 14.94 14.66 15.00 573,200 8,508,520 14.844 5.762 5.754 5.762 5.654 5.785 1,486,185 5.7251 0.67%
2015-06-24 0 14.84 14.82 14.84 14.44 15.12 712,800 10,535,784 14.781 5.724 5.716 5.724 5.569 5.832 1,848,137 5.7008 -0.54%
2015-06-23 0 14.92 14.90 14.96 14.86 15.18 650,000 9,741,216 14.987 5.754 5.747 5.770 5.731 5.855 1,685,311 5.7801 -0.53%
2015-06-22 0 15.00 14.96 15.00 14.96 15.20 346,000 5,199,428 15.027 5.785 5.770 5.785 5.770 5.862 897,104 5.7958 0.00%
2015-06-19 0 15.00 15.00 15.10 14.88 15.38 543,200 8,190,352 15.078 5.785 5.785 5.824 5.739 5.932 1,408,401 5.8154 -1.45%
2015-06-18 0 15.22 15.14 15.28 14.86 15.40 250,800 3,789,632 15.110 5.870 5.839 5.893 5.731 5.940 650,271 5.8278 -0.52%
2015-06-17 0 15.30 15.20 15.32 14.70 15.34 539,202 8,022,747 14.879 5.901 5.862 5.909 5.670 5.916 1,398,035 5.7386 1.73%
2015-06-16 0 15.04 15.04 15.08 15.00 15.54 320,800 4,889,344 15.241 5.801 5.801 5.816 5.785 5.994 831,766 5.8783 -1.70%
2015-06-15 0 15.30 15.26 15.36 14.80 15.86 395,747 6,025,073 15.225 5.901 5.886 5.924 5.708 6.117 1,026,087 5.8719 -2.30%
2015-06-12 0 15.66 15.64 15.66 15.30 16.04 446,400 7,020,040 15.726 6.040 6.032 6.040 5.901 6.186 1,157,419 6.0653 3.43%
2015-06-11 0 15.14 15.14 15.16 14.20 15.70 917,600 13,615,960 14.839 5.839 5.839 5.847 5.477 6.055 2,379,140 5.7231 5.87%
2015-06-10 0 14.30 14.28 14.38 14.20 14.64 2,774,000 40,197,988 14.491 5.515 5.508 5.546 5.477 5.646 7,192,387 5.5890 -2.46%
2015-06-09 0 14.66 14.64 14.70 14.38 15.24 242,400 3,605,128 14.873 5.654 5.646 5.670 5.546 5.878 628,491 5.7362 -2.91%
2015-06-08 0 15.10 15.08 15.14 14.98 15.66 348,700 5,324,638 15.270 5.824 5.816 5.839 5.778 6.040 904,104 5.8894 -1.95%
2015-06-05 0 15.40 15.36 15.40 15.02 15.90 790,400 12,164,276 15.390 5.940 5.924 5.940 5.793 6.132 2,049,338 5.9357 -2.04%
2015-06-04 0 15.72 15.62 15.72 15.30 15.76 903,600 13,946,012 15.434 6.063 6.024 6.063 5.901 6.078 2,342,841 5.9526 -0.13%
2015-06-03 0 15.74 15.68 15.74 15.66 15.98 901,200 14,251,720 15.814 6.071 6.048 6.071 6.040 6.163 2,336,618 6.0993 -0.63%
2015-06-02 0 15.84 15.80 15.86 15.82 16.04 990,000 15,731,248 15.890 6.109 6.094 6.117 6.102 6.186 2,566,858 6.1286 -0.13%
2015-06-01 0 15.86 15.86 15.88 15.74 16.04 490,000 7,806,643 15.932 6.117 6.117 6.125 6.071 6.186 1,270,465 6.1447 -0.75%
2015-05-29 0 15.98 15.88 15.92 15.90 16.40 607,200 9,838,222 16.203 6.163 6.125 6.140 6.132 6.325 1,574,339 6.2491 -1.48%
2015-05-28 0 16.22 16.14 16.28 15.70 16.42 1,100,000 17,827,468 16.207 6.256 6.225 6.279 6.055 6.333 2,852,064 6.2507 3.58%
2015-05-27 0 15.66 15.52 15.68 15.46 15.90 666,400 10,485,160 15.734 6.040 5.986 6.048 5.963 6.132 1,727,832 6.0684 0.00%
2015-05-26 0 15.66 15.64 15.70 15.10 15.84 518,800 8,134,280 15.679 6.040 6.032 6.055 5.824 6.109 1,345,137 6.0472 4.12%
2015-05-22 0 15.04 15.00 15.06 14.96 15.32 243,600 3,681,696 15.114 5.801 5.785 5.808 5.770 5.909 631,603 5.8291 0.27%
2015-05-21 0 15.00 14.98 15.04 14.74 15.74 291,600 4,433,088 15.203 5.785 5.778 5.801 5.685 6.071 756,056 5.8634 -4.09%
2015-05-20 0 15.64 15.50 15.68 15.28 15.82 526,400 8,163,199 15.508 6.032 5.978 6.048 5.893 6.102 1,364,842 5.9811 -0.38%
2015-05-19 0 15.70 15.64 15.70 15.60 16.04 474,800 7,493,344 15.782 6.055 6.032 6.055 6.017 6.186 1,231,055 6.0869 0.64%
2015-05-18 0 15.60 15.48 15.62 15.28 15.66 389,600 6,036,216 15.493 6.017 5.970 6.024 5.893 6.040 1,010,149 5.9756 0.91%
2015-05-15 0 15.46 15.44 15.50 15.30 15.80 398,400 6,158,208 15.457 5.963 5.955 5.978 5.901 6.094 1,032,966 5.9617 -1.90%
2015-05-14 0 15.76 15.68 15.86 15.70 16.12 600,800 9,517,208 15.841 6.078 6.048 6.117 6.055 6.217 1,557,745 6.1096 0.90%
2015-05-13 0 15.62 15.62 15.68 15.42 16.12 479,200 7,531,552 15.717 6.024 6.024 6.048 5.947 6.217 1,242,463 6.0618 -2.13%
2015-05-12 0 15.96 15.88 15.96 15.78 16.10 858,000 13,691,968 15.958 6.156 6.125 6.156 6.086 6.210 2,224,610 6.1548 1.27%
2015-05-11 0 15.76 15.68 15.78 15.66 15.86 471,200 7,435,316 15.780 6.078 6.048 6.086 6.040 6.117 1,221,720 6.0859 0.64%
2015-05-08 0 15.66 15.64 15.70 15.34 15.94 569,208 8,921,668 15.674 6.040 6.032 6.055 5.916 6.148 1,475,834 6.0452 1.03%
2015-05-07 0 15.50 15.32 15.52 15.32 15.82 658,800 10,231,236 15.530 5.978 5.909 5.986 5.909 6.102 1,708,127 5.9897 -1.40%
2015-05-06 0 15.72 15.68 15.70 15.42 16.54 1,206,400 19,153,328 15.876 6.063 6.048 6.055 5.947 6.379 3,127,936 6.1233 -0.88%
2015-05-05 0 15.86 15.84 15.90 15.06 16.08 464,400 7,345,920 15.818 6.117 6.109 6.132 5.808 6.202 1,204,090 6.1008 0.13%
2015-05-04 0 15.84 15.80 15.96 15.80 16.28 384,400 6,174,784 16.063 6.109 6.094 6.156 6.094 6.279 996,667 6.1954 -1.00%
2015-04-30 0 16.00 15.92 16.06 15.62 16.36 431,200 6,908,464 16.022 6.171 6.140 6.194 6.024 6.310 1,118,009 6.1793 -1.84%
2015-04-29 0 16.30 16.24 16.30 16.14 16.92 455,100 7,460,772 16.394 6.287 6.264 6.287 6.225 6.526 1,179,977 6.3228 -1.33%
2015-04-28 0 16.52 16.48 16.52 16.28 16.80 581,600 9,600,104 16.506 6.372 6.356 6.372 6.279 6.480 1,507,964 6.3663 0.73%
2015-04-27 0 16.40 16.26 16.40 16.20 17.24 537,200 8,831,605 16.440 6.325 6.271 6.325 6.248 6.649 1,392,844 6.3407 -0.12%
2015-04-24 0 16.42 16.36 16.42 16.18 16.60 475,600 7,797,720 16.396 6.333 6.310 6.333 6.240 6.402 1,233,129 6.3235 0.24%
2015-04-23 0 16.38 16.28 16.38 16.26 16.60 490,400 8,083,622 16.484 6.318 6.279 6.318 6.271 6.402 1,271,502 6.3575 -0.12%
2015-04-22 0 16.40 16.36 16.40 16.20 16.80 584,400 9,650,748 16.514 6.325 6.310 6.325 6.248 6.480 1,515,224 6.3692 -1.68%
2015-04-21 0 16.68 16.60 16.80 16.58 17.28 496,635 8,375,492 16.865 6.433 6.402 6.480 6.395 6.665 1,287,668 6.5044 0.48%
2015-04-20 0 16.60 16.52 16.62 16.46 17.00 5,236,800 83,965,168 16.034 6.402 6.372 6.410 6.348 6.557 13,577,899 6.1840 -1.19%
2015-04-17 0 16.80 16.80 16.92 16.72 18.40 3,355,600 60,599,584 18.059 6.480 6.480 6.526 6.449 7.097 8,700,351 6.9652 -2.44%
2015-04-16 0 17.22 17.22 17.32 17.20 17.62 506,800 8,788,384 17.341 6.642 6.642 6.680 6.634 6.796 1,314,024 6.6881 -1.26%
2015-04-15 0 17.44 17.38 17.44 16.92 17.78 937,600 16,524,240 17.624 6.726 6.703 6.726 6.526 6.857 2,430,996 6.7973 3.07%
2015-04-14 0 16.92 16.88 16.92 16.90 17.50 2,000,000 34,405,344 17.203 6.526 6.510 6.526 6.518 6.749 5,185,571 6.6348 -3.09%
2015-04-13 0 17.46 17.42 17.50 17.36 17.70 545,600 9,558,488 17.519 6.734 6.719 6.749 6.696 6.827 1,414,624 6.7569 1.16%
2015-04-10 0 17.26 17.16 17.28 17.10 17.50 490,000 8,466,936 17.280 6.657 6.618 6.665 6.595 6.749 1,270,465 6.6644 0.70%
2015-04-09 0 17.14 17.12 17.16 16.84 17.50 650,400 11,163,488 17.164 6.611 6.603 6.618 6.495 6.749 1,686,348 6.6199 1.66%
2015-04-08 0 16.86 16.80 16.90 16.32 16.98 3,519,600 58,333,044 16.574 6.503 6.480 6.518 6.294 6.549 9,125,568 6.3923 3.18%
2015-04-02 0 16.34 16.28 16.44 16.16 16.72 559,200 9,171,144 16.401 6.302 6.279 6.341 6.233 6.449 1,449,886 6.3254 -0.49%
2015-04-01 0 16.42 16.30 16.44 16.14 16.60 655,200 10,706,500 16.341 6.333 6.287 6.341 6.225 6.402 1,698,793 6.3024 -0.36%
2015-03-31 0 16.48 16.36 16.48 16.30 16.94 677,600 11,264,208 16.624 6.356 6.310 6.356 6.287 6.534 1,756,871 6.4115 1.48%
2015-03-30 0 16.24 16.24 16.38 16.04 16.50 599,600 9,800,864 16.346 6.264 6.264 6.318 6.186 6.364 1,554,634 6.3043 -0.61%
2015-03-27 0 16.34 16.34 16.40 16.28 16.78 349,600 5,767,504 16.497 6.302 6.302 6.325 6.279 6.472 906,438 6.3628 -2.16%
2015-03-26 0 16.70 16.58 16.70 16.28 16.78 676,400 11,218,624 16.586 6.441 6.395 6.441 6.279 6.472 1,753,760 6.3969 3.34%
2015-03-25 0 16.16 16.14 16.30 16.06 16.52 620,400 10,119,520 16.311 6.233 6.225 6.287 6.194 6.372 1,608,564 6.2910 -1.46%
2015-03-24 0 16.40 16.38 16.40 16.38 16.66 406,800 6,729,020 16.541 6.325 6.318 6.325 6.318 6.426 1,054,745 6.3798 -0.24%
2015-03-23 0 16.44 16.42 16.50 16.42 16.68 868,000 14,388,712 16.577 6.341 6.333 6.364 6.333 6.433 2,250,538 6.3935 -0.36%
2015-03-20 0 16.50 16.42 16.50 16.42 16.98 578,400 9,673,480 16.725 6.364 6.333 6.364 6.333 6.549 1,499,667 6.4504 -1.08%
2015-03-19 0 16.68 16.66 16.68 16.60 17.00 761,800 12,762,560 16.753 6.433 6.426 6.433 6.402 6.557 1,975,184 6.4615 0.60%
2015-03-18 0 16.58 16.50 16.64 16.12 19.28 1,015,200 16,908,336 16.655 6.395 6.364 6.418 6.217 7.436 2,632,196 6.4237 0.12%
2015-03-17 0 16.56 16.56 16.64 16.46 17.04 492,615 8,219,808 16.686 6.387 6.387 6.418 6.348 6.572 1,277,245 6.4356 -2.01%
2015-03-16 0 16.90 16.84 16.92 16.30 17.14 738,000 12,410,536 16.816 6.518 6.495 6.526 6.287 6.611 1,913,476 6.4859 3.17%
2015-03-13 0 16.38 16.24 16.38 16.22 16.60 549,600 9,006,152 16.387 6.318 6.264 6.318 6.256 6.402 1,424,995 6.3201 -0.85%
2015-03-12 0 16.52 16.46 16.56 15.62 16.68 916,800 14,866,624 16.216 6.372 6.348 6.387 6.024 6.433 2,377,066 6.2542 4.82%
2015-03-11 0 15.76 15.68 15.88 15.38 15.86 615,200 9,604,208 15.612 6.078 6.048 6.125 5.932 6.117 1,595,082 6.0211 1.68%
2015-03-10 0 15.50 15.50 15.58 15.28 15.58 660,800 10,194,200 15.427 5.978 5.978 6.009 5.893 6.009 1,713,313 5.9500 1.44%
2015-03-09 0 15.28 15.28 15.40 14.92 15.40 2,212,800 33,165,888 14.988 5.893 5.893 5.940 5.754 5.940 5,737,316 5.7807 2.41%
2015-03-06 0 14.92 14.90 15.16 14.82 15.18 474,800 7,127,376 15.011 5.754 5.747 5.847 5.716 5.855 1,231,055 5.7897 0.27%
2015-03-05 0 14.88 14.72 14.92 14.68 15.24 514,000 7,734,648 15.048 5.739 5.677 5.754 5.662 5.878 1,332,692 5.8038 -1.46%
2015-03-04 0 15.10 15.06 15.12 15.06 15.74 422,000 6,514,224 15.437 5.824 5.808 5.832 5.808 6.071 1,094,155 5.9537 -3.70%
2015-03-03 0 15.68 15.68 15.74 15.68 15.88 598,000 9,468,608 15.834 6.048 6.048 6.071 6.048 6.125 1,550,486 6.1069 -1.01%
2015-03-02 0 15.84 15.72 15.90 15.72 15.96 530,000 8,405,728 15.860 6.109 6.063 6.132 6.063 6.156 1,374,176 6.1169 -0.25%
2015-02-27 0 15.88 15.78 15.90 15.42 15.96 698,800 11,052,408 15.816 6.125 6.086 6.132 5.947 6.156 1,811,838 6.1001 0.51%
2015-02-26 0 15.80 15.76 15.82 15.18 15.98 765,600 12,043,576 15.731 6.094 6.078 6.102 5.855 6.163 1,985,037 6.0672 3.81%
2015-02-25 0 15.22 15.22 15.26 15.18 15.26 483,200 7,357,232 15.226 5.870 5.870 5.886 5.855 5.886 1,252,834 5.8725 0.13%
2015-02-24 0 15.20 15.16 15.20 15.12 15.30 1,062,400 16,132,128 15.185 5.862 5.847 5.862 5.832 5.901 2,754,575 5.8565 0.00%
2015-02-23 0 15.20 15.18 15.20 14.96 15.26 442,800 6,722,040 15.181 5.862 5.855 5.862 5.770 5.886 1,148,085 5.8550 1.06%
2015-02-18 0 15.04 14.74 15.06 14.58 15.10 224,800 3,349,424 14.900 5.801 5.685 5.808 5.623 5.824 582,858 5.7466 0.00%
2015-02-17 0 15.04 14.90 15.04 14.32 16.06 656,200 9,955,568 15.172 5.801 5.747 5.801 5.523 6.194 1,701,386 5.8514 -5.76%
2015-02-16 0 15.96 15.94 15.98 15.88 16.00 613,600 9,783,880 15.945 6.156 6.148 6.163 6.125 6.171 1,590,933 6.1498 0.25%
2015-02-13 0 15.92 15.92 15.96 15.82 16.20 880,200 13,995,308 15.900 6.140 6.140 6.156 6.102 6.248 2,282,170 6.1325 0.89%
2015-02-12 0 15.78 15.80 15.94 15.78 16.34 1,125,200 18,139,632 16.121 6.086 6.094 6.148 6.086 6.302 2,917,402 6.2177 -0.88%
2015-02-11 0 15.92 15.92 15.98 15.88 16.04 951,200 15,191,088 15.970 6.140 6.140 6.163 6.125 6.186 2,466,257 6.1596 0.63%
2015-02-10 0 15.82 15.74 15.82 15.58 16.08 955,400 15,130,432 15.837 6.102 6.071 6.102 6.009 6.202 2,477,147 6.1080 -0.50%
2015-02-09 0 15.90 16.10 16.12 15.46 16.50 1,953,459 31,226,122 15.985 6.132 6.210 6.217 5.963 6.364 5,064,900 6.1652 -2.45%
2015-02-06 0 16.30 16.30 16.42 16.00 16.60 1,855,600 30,449,096 16.409 6.287 6.287 6.333 6.171 6.402 4,811,173 6.3288 1.24%
2015-02-05 0 16.10 16.04 16.10 15.54 16.42 2,246,800 36,039,648 16.040 6.210 6.186 6.210 5.994 6.333 5,825,470 6.1866 1.77%
2015-02-04 0 15.82 15.76 15.78 13.78 15.90 4,104,000 62,534,320 15.237 6.102 6.078 6.086 5.315 6.132 10,640,791 5.8768 13.65%
2015-02-03 0 13.92 13.94 13.98 12.80 13.94 1,523,600 20,535,920 13.479 5.369 5.376 5.392 4.937 5.376 3,950,368 5.1985 9.95%
2015-02-02 0 12.66 12.50 12.52 12.22 12.70 997,600 12,376,576 12.406 4.883 4.821 4.829 4.713 4.898 2,586,563 4.7850 -0.31%
2015-01-30 0 12.70 12.66 12.72 12.12 12.98 1,632,000 20,788,736 12.738 4.898 4.883 4.906 4.675 5.006 4,231,426 4.9129 3.76%
2015-01-29 0 12.24 12.24 12.32 11.84 12.40 382,800 4,669,584 12.199 4.721 4.721 4.752 4.567 4.783 992,518 4.7048 2.17%
2015-01-28 0 11.98 11.98 12.04 11.20 12.08 742,800 8,786,880 11.829 4.621 4.621 4.644 4.320 4.659 1,925,921 4.5624 4.17%
2015-01-27 0 11.50 11.38 11.54 10.80 11.58 713,200 7,941,176 11.135 4.435 4.389 4.451 4.165 4.466 1,849,175 4.2944 6.28%
2015-01-26 0 10.82 10.82 10.98 10.72 11.30 1,428,800 15,587,200 10.909 4.173 4.173 4.235 4.135 4.358 3,704,572 4.2076 -2.35%
2015-01-23 0 11.08 11.06 11.12 10.98 11.18 749,200 8,307,628 11.089 4.273 4.266 4.289 4.235 4.312 1,942,515 4.2767 -0.36%
2015-01-22 0 11.12 11.10 11.14 10.90 11.30 630,585 7,022,967 11.137 4.289 4.281 4.297 4.204 4.358 1,634,972 4.2955 0.00%
2015-01-21 0 11.12 11.12 11.14 10.62 12.08 1,574,800 17,693,520 11.235 4.289 4.289 4.297 4.096 4.659 4,083,118 4.3333 -3.14%
2015-01-20 0 11.48 11.28 11.48 10.58 11.48 654,000 7,125,472 10.895 4.428 4.351 4.428 4.081 4.428 1,695,682 4.2021 6.69%
2015-01-19 0 10.76 10.76 10.90 10.30 11.54 2,147,600 23,417,568 10.904 4.150 4.150 4.204 3.973 4.451 5,568,266 4.2055 -3.41%
2015-01-16 0 11.14 11.10 11.16 10.52 11.22 981,200 10,559,072 10.761 4.297 4.281 4.304 4.057 4.327 2,544,041 4.1505 4.11%
2015-01-15 0 10.70 10.64 10.72 10.10 11.04 1,194,800 12,646,584 10.585 4.127 4.104 4.135 3.895 4.258 3,097,860 4.0824 4.29%
2015-01-14 0 10.26 10.24 10.34 9.800 10.48 957,600 9,717,940 10.148 3.957 3.949 3.988 3.780 4.042 2,482,851 3.9140 -0.19%
2015-01-13 0 10.28 10.24 10.32 9.450 10.32 1,346,000 13,395,556 9.9521 3.965 3.949 3.980 3.645 3.980 3,489,889 3.8384 9.36%
2015-01-12 0 9.400 9.300 9.400 9.140 9.650 2,813,600 26,002,116 9.2416 3.625 3.587 3.625 3.525 3.722 7,295,061 3.5643 0.00%
2015-01-09 0 9.400 9.400 9.460 9.260 9.530 2,988,400 28,090,288 9.3998 3.625 3.625 3.649 3.571 3.676 7,748,280 3.6254 0.21%
2015-01-08 0 9.380 9.380 9.460 9.110 9.670 1,662,000 15,465,368 9.3053 3.618 3.618 3.649 3.514 3.730 4,309,209 3.5889 -2.70%
2015-01-07 0 9.640 9.500 9.650 9.390 9.700 1,194,800 11,321,068 9.4753 3.718 3.664 3.722 3.622 3.741 3,097,860 3.6545 2.55%
2015-01-06 0 9.400 9.380 9.430 9.340 9.530 1,523,600 14,386,308 9.4423 3.625 3.618 3.637 3.602 3.676 3,950,368 3.6418 -0.63%
2015-01-05 0 9.460 9.430 9.580 9.070 9.670 1,371,200 13,002,552 9.4826 3.649 3.637 3.695 3.498 3.730 3,555,227 3.6573 -0.84%
2015-01-02 0 9.540 9.490 9.550 9.480 9.600 928,800 8,851,676 9.5302 3.679 3.660 3.683 3.656 3.703 2,408,179 3.6757 -0.10%
2014-12-31 0 9.550 9.490 9.550 9.460 9.650 803,700 7,670,974 9.5446 3.683 3.660 3.683 3.649 3.722 2,083,822 3.6812 1.49%
2014-12-30 0 9.410 9.400 9.500 9.400 9.600 1,406,000 13,345,440 9.4918 3.629 3.625 3.664 3.625 3.703 3,645,456 3.6608 -0.11%
2014-12-29 0 9.420 9.400 9.470 9.330 9.700 771,200 7,351,848 9.5330 3.633 3.625 3.652 3.598 3.741 1,999,556 3.6767 1.62%
2014-12-24 0 9.270 9.230 9.280 9.100 9.280 1,005,600 9,247,936 9.1964 3.575 3.560 3.579 3.510 3.579 2,607,305 3.5469 1.09%
2014-12-23 0 9.170 9.170 9.180 9.030 9.300 1,765,200 16,150,300 9.1493 3.537 3.537 3.541 3.483 3.587 4,576,785 3.5287 0.77%
2014-12-22 0 9.100 9.090 9.170 9.000 9.390 1,116,400 10,267,292 9.1968 3.510 3.506 3.537 3.471 3.622 2,894,586 3.5471 -0.87%
2014-12-19 0 9.180 9.120 9.180 8.970 9.360 1,489,600 13,747,130 9.2287 3.541 3.517 3.541 3.460 3.610 3,862,213 3.5594 2.00%
2014-12-18 0 9.000 9.000 9.060 8.350 9.250 1,794,400 16,090,596 8.9671 3.471 3.471 3.494 3.220 3.568 4,652,494 3.4585 -1.53%
2014-12-17 0 9.140 9.100 9.170 9.060 9.430 936,800 8,628,580 9.2107 3.525 3.510 3.537 3.494 3.637 2,428,921 3.5524 -2.56%
2014-12-16 0 9.380 9.380 9.400 9.240 9.500 974,000 9,175,000 9.4199 3.618 3.618 3.625 3.564 3.664 2,525,373 3.6331 -0.32%
2014-12-15 0 9.410 9.380 9.420 9.150 9.420 966,000 9,018,688 9.3361 3.629 3.618 3.633 3.529 3.633 2,504,631 3.6008 1.29%
2014-12-12 0 9.290 9.290 9.400 9.270 9.520 1,005,200 9,454,068 9.4052 3.583 3.583 3.625 3.575 3.672 2,606,268 3.6274 -2.00%
2014-12-11 0 9.480 9.430 9.480 9.340 9.550 936,800 8,870,268 9.4687 3.656 3.637 3.656 3.602 3.683 2,428,921 3.6519 1.61%
2014-12-10 0 9.330 9.320 9.350 9.160 9.380 858,800 7,980,688 9.2928 3.598 3.595 3.606 3.533 3.618 2,226,684 3.5841 1.63%
2014-12-09 0 9.180 9.180 9.250 9.080 9.550 900,141 8,456,574 9.3947 3.541 3.541 3.568 3.502 3.683 2,333,872 3.6234 -2.96%
2014-12-08 0 9.460 9.450 9.510 9.360 9.550 897,200 8,535,772 9.5138 3.649 3.645 3.668 3.610 3.683 2,326,247 3.6693 1.28%
2014-12-05 0 9.340 9.300 9.340 9.220 9.500 988,400 9,224,124 9.3324 3.602 3.587 3.602 3.556 3.664 2,562,709 3.5994 -0.53%
2014-12-04 0 9.390 9.340 9.390 9.190 9.520 1,071,600 9,972,004 9.3057 3.622 3.602 3.622 3.544 3.672 2,778,429 3.5891 -0.32%
2014-12-03 0 9.420 9.400 9.420 9.410 9.580 890,000 8,428,196 9.4699 3.633 3.625 3.633 3.629 3.695 2,307,579 3.6524 0.21%
2014-12-02 0 9.400 9.370 9.410 9.320 9.500 898,800 8,431,060 9.3804 3.625 3.614 3.629 3.595 3.664 2,330,396 3.6179 0.11%
2014-12-01 0 9.390 9.350 9.410 9.300 9.590 1,032,400 9,740,512 9.4348 3.622 3.606 3.629 3.587 3.699 2,676,792 3.6389 -1.37%
2014-11-28 0 9.520 9.500 9.540 9.510 9.600 1,964,000 18,777,852 9.5610 3.672 3.664 3.679 3.668 3.703 5,092,231 3.6875 0.21%
2014-11-27 0 9.500 9.480 9.500 9.490 9.590 974,800 9,306,412 9.5470 3.664 3.656 3.664 3.660 3.699 2,527,447 3.6821 -0.52%
2014-11-26 0 9.550 9.550 9.600 9.500 9.740 1,323,200 12,698,360 9.5967 3.683 3.683 3.703 3.664 3.757 3,430,774 3.7013 -0.52%
2014-11-25 0 9.600 9.570 9.620 9.450 9.630 1,136,000 10,805,752 9.5121 3.703 3.691 3.710 3.645 3.714 2,945,404 3.6687 1.16%
2014-11-24 0 9.490 9.450 9.490 9.450 9.690 1,303,600 12,440,380 9.5431 3.660 3.645 3.660 3.645 3.737 3,379,955 3.6806 -1.04%
2014-11-21 0 9.590 9.530 9.600 9.260 9.610 1,060,000 10,003,076 9.4369 3.699 3.676 3.703 3.571 3.706 2,748,353 3.6397 4.01%
2014-11-20 0 9.220 9.180 9.220 9.020 9.250 1,106,000 10,148,684 9.1760 3.556 3.541 3.556 3.479 3.568 2,867,621 3.5391 1.65%
2014-11-19 0 9.070 9.070 9.190 9.050 9.300 969,600 8,916,132 9.1957 3.498 3.498 3.544 3.490 3.587 2,513,965 3.5466 -1.63%
2014-11-18 0 9.220 9.170 9.220 9.180 9.400 801,600 7,460,960 9.3076 3.556 3.537 3.556 3.541 3.625 2,078,377 3.5898 0.11%
2014-11-17 0 9.210 9.200 9.310 9.050 9.600 1,034,800 9,600,924 9.2780 3.552 3.548 3.591 3.490 3.703 2,683,014 3.5784 -2.85%
2014-11-14 0 9.480 9.460 9.480 9.080 9.810 1,779,600 16,828,380 9.4563 3.656 3.649 3.656 3.502 3.784 4,614,121 3.6471 -2.67%
2014-11-13 0 9.740 9.640 9.750 9.560 9.780 1,357,200 13,143,796 9.6845 3.757 3.718 3.760 3.687 3.772 3,518,928 3.7352 1.04%
2014-11-12 0 9.640 9.580 9.640 9.450 9.660 1,284,400 12,300,436 9.5768 3.718 3.695 3.718 3.645 3.726 3,330,174 3.6936 1.90%
2014-11-11 0 9.460 9.440 9.480 9.390 9.990 2,403,600 23,215,720 9.6587 3.649 3.641 3.656 3.622 3.853 6,232,019 3.7252 -2.67%
2014-11-10 0 9.720 9.690 9.720 9.660 10.28 1,829,600 17,934,968 9.8027 3.749 3.737 3.749 3.726 3.965 4,743,760 3.7807 -0.61%
2014-11-07 0 9.780 9.740 9.800 9.610 10.10 1,540,800 15,141,960 9.8273 3.772 3.757 3.780 3.706 3.895 3,994,964 3.7903 -2.40%
2014-11-06 0 10.02 9.950 10.04 9.360 10.02 1,759,498 17,007,953 9.6664 3.865 3.838 3.872 3.610 3.865 4,562,001 3.7282 6.94%
2014-11-05 0 9.370 9.370 9.380 9.340 9.390 964,000 9,029,956 9.3672 3.614 3.614 3.618 3.602 3.622 2,499,445 3.6128 -0.11%
2014-11-04 0 9.380 9.350 9.380 9.250 9.450 1,322,400 12,386,532 9.3667 3.618 3.606 3.618 3.568 3.645 3,428,699 3.6126 -0.11%
2014-11-03 0 9.390 9.320 9.410 9.300 9.400 855,200 8,012,656 9.3693 3.622 3.595 3.629 3.587 3.625 2,217,350 3.6136 -0.32%
2014-10-31 0 9.420 9.330 9.460 9.300 9.720 915,600 8,596,716 9.3892 3.633 3.598 3.649 3.587 3.749 2,373,954 3.6213 0.32%
2014-10-30 0 9.390 9.350 9.390 9.300 9.500 878,800 8,235,008 9.3707 3.622 3.606 3.622 3.587 3.664 2,278,540 3.6142 0.00%
2014-10-29 0 9.390 9.380 9.530 9.350 9.770 1,409,100 13,324,768 9.4562 3.622 3.618 3.676 3.606 3.768 3,653,494 3.6471 -1.57%
2014-10-28 0 9.540 9.360 9.550 9.260 9.750 1,248,800 11,806,848 9.4546 3.679 3.610 3.683 3.571 3.760 3,237,870 3.6465 -0.42%
2014-10-27 0 9.580 9.560 9.580 9.370 9.690 1,051,600 10,046,072 9.5531 3.695 3.687 3.695 3.614 3.737 2,726,573 3.6845 0.84%
2014-10-24 0 9.500 9.500 9.550 9.170 9.550 1,645,200 15,373,088 9.3442 3.664 3.664 3.683 3.537 3.683 4,265,651 3.6039 1.39%
2014-10-23 0 9.370 9.190 9.380 9.200 9.450 403,600 3,765,352 9.3294 3.614 3.544 3.618 3.548 3.645 1,046,448 3.5982 1.96%
2014-10-22 0 9.190 9.070 9.200 9.050 9.380 774,427 7,089,092 9.1540 3.544 3.498 3.548 3.490 3.618 2,007,923 3.5306 -1.61%
2014-10-21 0 9.340 9.280 9.350 9.260 9.390 925,600 8,641,264 9.3359 3.602 3.579 3.606 3.571 3.622 2,399,882 3.6007 1.08%
2014-10-20 0 9.240 9.240 9.350 8.970 9.390 1,584,277 14,701,318 9.2795 3.564 3.564 3.606 3.460 3.622 4,107,690 3.5790 2.21%
2014-10-17 0 9.040 9.040 9.090 8.690 9.250 2,386,000 21,454,990 8.9920 3.487 3.487 3.506 3.352 3.568 6,186,386 3.4681 -0.55%
2014-10-16 0 9.090 8.900 9.150 8.270 9.200 932,800 8,393,810 8.9985 3.506 3.433 3.529 3.190 3.548 2,418,550 3.4706 -1.42%
2014-10-15 0 9.410 9.400 9.440 9.250 9.490 1,227,500 11,500,386 9.3689 3.556 3.553 3.568 3.496 3.587 3,247,964 3.5408 -0.84%
2014-10-14 0 9.490 9.440 9.520 9.320 9.660 1,500,800 14,182,232 9.4498 3.587 3.568 3.598 3.522 3.651 3,971,115 3.5713 0.85%
2014-10-13 0 9.410 9.370 9.390 9.390 9.970 1,542,800 14,818,324 9.6048 3.556 3.541 3.549 3.549 3.768 4,082,247 3.6299 -0.74%
2014-10-10 0 9.480 9.510 9.550 9.340 9.720 1,167,200 11,163,424 9.5643 3.583 3.594 3.609 3.530 3.673 3,088,410 3.6146 -2.17%
2014-10-09 0 9.690 9.690 9.700 9.370 9.980 2,147,200 20,717,214 9.6485 3.662 3.662 3.666 3.541 3.772 5,681,489 3.6464 3.30%
2014-10-08 0 9.380 9.380 9.390 9.060 9.610 1,800,800 16,833,846 9.3480 3.545 3.545 3.549 3.424 3.632 4,764,915 3.5329 -1.37%
2014-10-07 0 9.510 9.510 9.520 9.380 9.590 1,262,400 11,959,108 9.4733 3.594 3.594 3.598 3.545 3.624 3,340,309 3.5802 0.32%
2014-10-06 0 9.480 9.460 9.480 9.100 9.570 1,026,000 9,664,916 9.4200 3.583 3.575 3.583 3.439 3.617 2,714,795 3.5601 2.82%
2014-10-03 0 9.220 9.130 9.230 9.130 9.230 558,800 5,137,756 9.1943 3.485 3.450 3.488 3.450 3.488 1,478,584 3.4748 -0.32%
2014-09-30 0 9.250 9.210 9.250 8.820 9.260 647,200 5,936,880 9.1732 3.496 3.481 3.496 3.333 3.500 1,712,491 3.4668 0.33%
2014-09-29 0 9.220 8.900 9.250 9.010 9.250 447,600 4,098,500 9.1566 3.485 3.364 3.496 3.405 3.496 1,184,349 3.4606 -0.86%
2014-09-26 0 9.300 9.260 9.300 9.250 9.430 783,600 7,286,056 9.2982 3.515 3.500 3.515 3.496 3.564 2,073,405 3.5141 0.00%
2014-09-25 0 9.300 9.280 9.300 9.180 9.510 515,200 4,833,120 9.3811 3.515 3.507 3.515 3.469 3.594 1,363,219 3.5454 0.65%
2014-09-24 0 9.240 9.180 9.250 9.190 9.300 636,400 5,889,332 9.2541 3.492 3.469 3.496 3.473 3.515 1,683,914 3.4974 -0.11%
2014-09-23 0 9.250 9.240 9.300 9.220 9.330 1,021,600 9,475,172 9.2748 3.496 3.492 3.515 3.485 3.526 2,703,153 3.5052 -0.54%
2014-09-22 0 9.300 9.290 9.300 9.300 9.400 628,400 5,869,816 9.3409 3.515 3.511 3.515 3.515 3.553 1,662,746 3.5302 -0.96%
2014-09-19 0 9.390 9.400 9.450 9.300 9.430 962,000 9,004,756 9.3605 3.549 3.553 3.571 3.515 3.564 2,545,451 3.5376 0.86%
2014-09-18 0 9.310 9.310 9.430 9.300 9.430 1,179,600 11,016,428 9.3391 3.519 3.519 3.564 3.515 3.564 3,121,220 3.5295 0.11%
2014-09-17 0 9.300 9.270 9.300 9.180 9.350 1,068,000 9,910,820 9.2798 3.515 3.503 3.515 3.469 3.534 2,825,927 3.5071 0.11%
2014-09-16 0 9.290 9.200 9.290 9.200 9.290 651,600 6,022,524 9.2427 3.511 3.477 3.511 3.477 3.511 1,724,133 3.4931 -0.11%
2014-09-15 0 9.300 9.260 9.300 9.150 9.350 932,000 8,640,256 9.2707 3.515 3.500 3.515 3.458 3.534 2,466,071 3.5037 0.00%
2014-09-12 0 9.300 9.280 9.300 9.180 9.350 993,600 9,211,292 9.2706 3.515 3.507 3.515 3.469 3.534 2,629,065 3.5036 0.00%
2014-09-11 0 9.300 9.280 9.300 9.060 9.310 1,321,600 12,195,374 9.2277 3.515 3.507 3.515 3.424 3.519 3,496,952 3.4874 1.53%
2014-09-10 0 9.160 9.080 9.270 9.000 9.230 843,600 7,716,480 9.1471 3.462 3.432 3.503 3.401 3.488 2,232,165 3.4569 -0.76%
2014-09-08 0 9.230 9.210 9.300 9.080 9.520 657,200 6,122,132 9.3155 3.488 3.481 3.515 3.432 3.598 1,738,951 3.5206 -3.05%
2014-09-05 0 9.520 9.330 9.520 9.200 9.520 1,211,600 11,271,956 9.3034 3.598 3.526 3.598 3.477 3.598 3,205,892 3.5160 2.37%
2014-09-04 0 9.300 9.270 9.300 9.050 9.300 1,284,800 11,830,896 9.2084 3.515 3.503 3.515 3.420 3.515 3,399,579 3.4801 1.20%
2014-09-03 0 9.190 9.040 9.200 9.000 9.230 882,800 8,050,556 9.1193 3.473 3.416 3.477 3.401 3.488 2,335,888 3.4465 0.33%
2014-09-02 0 9.160 9.110 9.220 9.090 9.240 812,000 7,446,074 9.1700 3.462 3.443 3.485 3.435 3.492 2,148,551 3.4656 -0.43%
2014-09-01 0 9.200 9.020 9.260 9.010 9.360 825,200 7,564,124 9.1664 3.477 3.409 3.500 3.405 3.537 2,183,478 3.4643 0.66%
2014-08-29 0 9.140 9.100 9.200 8.840 9.190 980,800 8,884,620 9.0585 3.454 3.439 3.477 3.341 3.473 2,595,196 3.4235 -0.65%
2014-08-28 0 9.200 9.180 9.200 9.170 9.280 1,007,200 9,279,920 9.2136 3.477 3.469 3.477 3.466 3.507 2,665,050 3.4821 -0.33%
2014-08-27 0 9.230 9.180 9.230 9.150 9.230 1,041,600 9,594,136 9.2110 3.488 3.469 3.488 3.458 3.488 2,756,073 3.4811 0.11%
2014-08-26 0 9.220 9.080 9.230 9.080 9.250 1,014,400 9,314,372 9.1821 3.485 3.432 3.488 3.432 3.496 2,684,101 3.4702 -0.11%
2014-08-25 0 9.230 9.200 9.230 9.120 9.360 1,599,600 14,743,740 9.2171 3.488 3.477 3.488 3.447 3.537 4,232,540 3.4834 0.44%
2014-08-22 0 9.190 9.160 9.200 9.150 9.330 1,168,000 10,787,716 9.2361 3.473 3.462 3.477 3.458 3.526 3,090,527 3.4906 -0.43%
2014-08-21 0 9.230 9.200 9.230 9.140 9.460 1,454,400 13,568,606 9.3293 3.488 3.477 3.488 3.454 3.575 3,848,341 3.5258 -1.39%
2014-08-20 0 9.360 9.270 9.380 8.750 9.380 1,335,200 12,269,088 9.1890 3.537 3.503 3.545 3.307 3.545 3,532,938 3.4728 6.00%
2014-08-19 0 8.830 8.820 8.840 8.830 9.270 928,000 8,421,588 9.0750 3.337 3.333 3.341 3.337 3.503 2,455,487 3.4297 -5.16%
2014-08-18 0 9.310 9.280 9.360 9.160 9.360 1,314,800 12,166,596 9.2536 3.519 3.507 3.537 3.462 3.537 3,478,959 3.4972 0.87%
2014-08-15 0 9.230 9.220 9.230 9.200 9.290 1,034,000 9,531,040 9.2176 3.488 3.485 3.488 3.477 3.511 2,735,963 3.4836 0.44%
2014-08-14 0 9.190 9.190 9.230 9.180 9.330 1,386,000 12,817,712 9.2480 3.473 3.473 3.488 3.469 3.526 3,667,355 3.4951 -0.43%
2014-08-13 0 9.230 9.110 9.230 9.080 9.360 1,812,400 16,700,384 9.2145 3.488 3.443 3.488 3.432 3.537 4,795,609 3.4824 0.33%
2014-08-12 0 9.200 9.170 9.210 9.000 9.260 1,015,200 9,340,180 9.2003 3.477 3.466 3.481 3.401 3.500 2,686,218 3.4771 -1.29%
2014-08-11 0 9.320 9.160 9.330 9.160 9.380 1,429,200 13,290,520 9.2993 3.522 3.462 3.526 3.462 3.545 3,781,662 3.5145 0.98%
2014-08-08 0 9.230 9.180 9.230 9.050 9.310 1,569,600 14,489,552 9.2314 3.488 3.469 3.488 3.420 3.519 4,153,160 3.4888 0.22%
2014-08-07 0 9.210 9.080 9.230 9.060 9.300 1,230,000 11,282,040 9.1724 3.481 3.432 3.488 3.424 3.515 3,254,579 3.4665 -0.11%
2014-08-06 0 9.220 9.140 9.230 9.120 9.360 1,096,800 10,111,224 9.2188 3.485 3.454 3.488 3.447 3.537 2,902,132 3.4841 -0.11%
2014-08-05 0 9.230 9.230 9.260 8.650 9.250 2,312,000 21,007,928 9.0865 3.488 3.488 3.500 3.269 3.496 6,117,550 3.4340 5.01%
2014-08-04 0 8.790 8.720 8.790 8.540 8.850 677,200 5,908,332 8.7246 3.322 3.296 3.322 3.228 3.345 1,791,870 3.2973 0.57%
2014-08-01 0 8.740 8.740 8.780 8.500 8.780 853,200 7,428,556 8.7067 3.303 3.303 3.318 3.212 3.318 2,257,566 3.2905 0.23%
2014-07-31 0 8.720 8.710 8.720 8.400 8.860 928,000 8,028,892 8.6518 3.296 3.292 3.296 3.175 3.348 2,455,487 3.2698 0.46%
2014-07-30 0 8.680 8.680 8.790 8.440 9.110 836,000 7,321,764 8.7581 3.280 3.280 3.322 3.190 3.443 2,212,055 3.3099 -5.03%
2014-07-29 0 9.140 8.530 9.140 8.520 9.300 1,356,800 12,405,144 9.1429 3.454 3.224 3.454 3.220 3.515 3,590,091 3.4554 0.11%
2014-07-28 0 9.130 9.000 9.140 8.970 9.140 691,600 6,272,244 9.0692 3.450 3.401 3.454 3.390 3.454 1,829,973 3.4275 0.66%
2014-07-25 0 9.070 8.410 9.080 9.060 9.360 1,220,800 11,223,076 9.1932 3.428 3.178 3.432 3.424 3.537 3,230,236 3.4744 -2.26%
2014-07-24 0 9.280 9.200 9.340 9.000 9.340 1,095,600 9,961,576 9.0923 3.507 3.477 3.530 3.401 3.530 2,898,956 3.4363 2.09%
2014-07-23 0 9.090 9.060 9.090 9.000 9.100 1,102,800 10,003,928 9.0714 3.435 3.424 3.435 3.401 3.439 2,918,008 3.4283 0.11%
2014-07-22 0 9.080 9.060 9.080 9.000 9.110 975,200 8,834,088 9.0587 3.432 3.424 3.432 3.401 3.443 2,580,378 3.4236 -0.11%
2014-07-21 0 9.090 9.040 9.090 9.000 9.110 1,020,800 9,248,092 9.0597 3.435 3.416 3.435 3.401 3.443 2,701,036 3.4239 0.00%
2014-07-18 0 9.090 9.060 9.090 8.900 9.090 1,379,200 12,480,928 9.0494 3.435 3.424 3.435 3.364 3.435 3,649,362 3.4200 0.22%
2014-07-17 0 9.070 8.980 9.080 8.930 9.090 1,371,600 12,343,608 8.9994 3.428 3.394 3.432 3.375 3.435 3,629,252 3.4011 0.33%
2014-07-16 0 9.040 9.020 9.050 8.930 9.100 756,000 6,836,244 9.0427 3.416 3.409 3.420 3.375 3.439 2,000,375 3.4175 -0.11%
2014-07-15 0 9.050 9.030 9.050 8.980 9.110 1,172,400 10,614,808 9.0539 3.420 3.413 3.420 3.394 3.443 3,102,169 3.4217 -0.33%
2014-07-14 0 9.080 9.000 9.080 8.920 9.110 1,244,000 11,219,452 9.0189 3.432 3.401 3.432 3.371 3.443 3,291,623 3.4085 0.67%
2014-07-11 0 9.020 8.950 9.020 8.950 9.060 928,800 8,365,272 9.0065 3.409 3.382 3.409 3.382 3.424 2,457,604 3.4038 -1.31%
2014-07-10 0 9.140 9.100 9.140 8.900 9.140 1,506,000 13,547,624 8.9958 3.454 3.439 3.454 3.364 3.454 3,984,874 3.3998 1.56%
2014-07-09 0 9.000 8.910 9.040 8.800 9.050 1,549,200 13,832,808 8.9290 3.401 3.367 3.416 3.326 3.420 4,099,182 3.3745 0.22%
2014-07-08 0 8.980 8.970 8.980 8.780 8.980 1,246,000 11,061,832 8.8779 3.394 3.390 3.394 3.318 3.394 3,296,915 3.3552 1.47%
2014-07-07 0 8.850 8.780 8.860 8.800 8.900 796,400 7,047,676 8.8494 3.345 3.318 3.348 3.326 3.364 2,107,274 3.3445 0.00%
2014-07-04 0 8.850 8.760 8.850 8.800 8.930 833,600 7,377,084 8.8497 3.345 3.311 3.345 3.326 3.375 2,205,705 3.3445 -0.23%
2014-07-03 0 8.870 8.830 8.870 8.820 8.920 830,800 7,371,412 8.8727 3.352 3.337 3.352 3.333 3.371 2,198,296 3.3532 -0.34%
2014-07-02 0 8.900 8.880 8.890 8.820 9.380 830,800 7,419,340 8.9304 3.364 3.356 3.360 3.333 3.545 2,198,296 3.3750 -0.34%
2014-06-30 0 8.930 8.710 8.950 8.750 8.950 867,200 7,637,132 8.8067 3.375 3.292 3.382 3.307 3.382 2,294,610 3.3283 1.48%
2014-06-27 0 8.800 8.750 8.800 8.750 8.870 1,086,000 9,561,844 8.8046 3.326 3.307 3.326 3.307 3.352 2,873,555 3.3275 -0.11%
2014-06-26 0 8.810 8.780 8.810 8.800 8.900 1,092,800 9,680,616 8.8585 3.330 3.318 3.330 3.326 3.364 2,891,548 3.3479 -0.56%
2014-06-25 0 8.860 8.680 8.870 8.780 8.860 928,000 8,183,332 8.8182 3.348 3.280 3.352 3.318 3.348 2,455,487 3.3327 0.23%
2014-06-24 0 8.840 8.700 8.850 8.800 8.890 825,200 7,303,356 8.8504 3.341 3.288 3.345 3.326 3.360 2,183,478 3.3448 -0.45%
2014-06-23 0 8.880 8.710 8.890 8.800 8.880 779,200 6,887,212 8.8388 3.356 3.292 3.360 3.326 3.356 2,061,762 3.3404 0.11%
2014-06-20 0 8.870 8.700 8.880 8.800 8.870 607,200 5,367,040 8.8390 3.352 3.288 3.356 3.326 3.352 1,606,651 3.3405 0.57%
2014-06-19 0 8.820 8.780 8.820 8.780 8.920 646,800 5,726,628 8.8538 3.333 3.318 3.333 3.318 3.371 1,711,432 3.3461 -0.45%
2014-06-18 0 8.860 8.780 8.860 8.780 8.860 1,086,400 9,587,500 8.8250 3.348 3.318 3.348 3.318 3.348 2,874,613 3.3352 0.57%
2014-06-17 0 8.810 8.680 8.810 8.750 8.820 952,000 8,373,976 8.7962 3.330 3.280 3.330 3.307 3.333 2,518,991 3.3243 0.11%
2014-06-16 0 8.800 8.700 8.810 8.700 8.850 1,004,000 8,825,112 8.7900 3.326 3.288 3.330 3.288 3.345 2,656,583 3.3220 -0.79%
2014-06-13 0 8.870 8.670 8.870 8.610 8.900 1,299,855 11,487,957 8.8379 3.352 3.277 3.352 3.254 3.364 3,439,415 3.3401 0.34%
2014-06-12 0 8.840 8.700 8.830 8.630 8.920 1,771,200 15,494,504 8.7480 3.341 3.288 3.337 3.262 3.371 4,686,593 3.3061 1.61%
2014-06-11 0 8.700 8.540 8.700 8.480 8.880 854,800 7,373,204 8.6256 3.288 3.228 3.288 3.205 3.356 2,261,800 3.2599 2.59%
2014-06-10 0 8.480 8.360 8.480 8.290 8.500 1,088,000 9,148,680 8.4087 3.205 3.159 3.205 3.133 3.212 2,878,847 3.1779 2.29%
2014-06-09 0 8.290 8.130 8.290 8.010 8.300 512,400 4,202,916 8.2024 3.133 3.073 3.133 3.027 3.137 1,355,810 3.0999 0.73%
2014-06-06 0 8.230 8.120 8.230 8.130 8.300 450,800 3,716,092 8.2433 3.110 3.069 3.110 3.073 3.137 1,192,816 3.1154 -0.36%
2014-06-05 0 8.260 8.130 8.290 8.140 8.290 436,000 3,582,148 8.2159 3.122 3.073 3.133 3.076 3.133 1,153,656 3.1050 0.24%
2014-06-04 0 8.240 8.080 8.250 8.140 8.270 460,800 3,771,828 8.1854 3.114 3.054 3.118 3.076 3.125 1,219,276 3.0935 0.98%
2014-06-03 0 8.160 8.140 8.300 8.130 8.350 534,400 4,419,248 8.2696 3.084 3.076 3.137 3.073 3.156 1,414,022 3.1253 -2.51%
2014-05-30 0 8.370 8.390 8.540 8.060 8.800 756,000 6,199,576 8.2005 3.163 3.171 3.228 3.046 3.326 2,000,375 3.0992 2.70%
2014-05-29 0 8.150 7.990 8.150 8.090 8.150 361,600 2,934,040 8.1140 3.080 3.020 3.080 3.057 3.080 956,793 3.0665 0.37%
2014-05-28 0 8.120 8.050 8.120 8.040 8.300 871,600 7,102,776 8.1491 3.069 3.042 3.069 3.039 3.137 2,306,253 3.0798 -2.17%
2014-05-27 0 8.300 8.130 8.280 7.970 8.400 906,800 7,499,196 8.2700 3.137 3.073 3.129 3.012 3.175 2,399,392 3.1255 -1.17%
2014-05-26 0 8.700 8.500 8.700 8.350 8.790 386,400 3,301,180 8.5434 3.174 3.101 3.174 3.046 3.207 1,059,162 3.1168 1.75%
2014-05-23 0 8.550 8.390 8.600 8.400 8.610 396,400 3,353,660 8.4603 3.119 3.061 3.137 3.064 3.141 1,086,573 3.0865 -0.47%
2014-05-22 0 8.590 8.380 8.600 8.350 8.650 356,000 3,002,400 8.4337 3.134 3.057 3.137 3.046 3.156 975,833 3.0768 1.66%
2014-05-21 0 8.450 8.300 8.450 8.200 8.470 334,400 2,810,644 8.4050 3.083 3.028 3.083 2.991 3.090 916,625 3.0663 -0.82%
2014-05-20 0 8.520 8.250 8.520 8.200 8.700 390,400 3,273,468 8.3849 3.108 3.010 3.108 2.991 3.174 1,070,126 3.0590 1.55%
2014-05-19 0 8.390 8.070 8.400 8.000 8.400 310,000 2,579,172 8.3199 3.061 2.944 3.064 2.919 3.064 849,742 3.0352 -0.36%
2014-05-16 0 8.420 8.360 8.440 8.250 8.450 321,600 2,702,788 8.4042 3.072 3.050 3.079 3.010 3.083 881,539 3.0660 -0.24%
2014-05-15 0 8.440 8.430 8.740 8.350 8.910 365,055 3,145,967 8.6178 3.079 3.075 3.188 3.046 3.251 1,000,653 3.1439 -2.54%
2014-05-14 0 8.660 8.070 9.020 8.350 8.660 301,600 2,531,668 8.3941 3.159 2.944 3.291 3.046 3.159 826,717 3.0623 3.10%
2014-05-13 0 8.400 8.220 8.400 8.050 8.730 326,800 2,745,684 8.4017 3.064 2.999 3.064 2.937 3.185 895,792 3.0651 0.00%
2014-05-12 0 8.400 7.790 8.400 8.370 8.470 298,400 2,510,912 8.4146 3.064 2.842 3.064 3.054 3.090 817,945 3.0698 0.00%
2014-05-09 0 8.400 8.390 8.400 8.390 8.410 177,200 1,487,364 8.3937 3.064 3.061 3.064 3.061 3.068 485,723 3.0622 -0.12%
2014-05-08 0 8.410 8.410 8.420 8.390 8.430 220,000 1,848,616 8.4028 3.068 3.068 3.072 3.061 3.075 603,043 3.0655 -0.12%
2014-05-07 0 8.420 8.390 8.420 8.400 8.550 144,000 1,213,524 8.4273 3.072 3.061 3.072 3.064 3.119 394,719 3.0744 -1.41%
2014-05-05 0 8.540 8.410 8.540 8.390 8.600 161,200 1,369,032 8.4928 3.116 3.068 3.116 3.061 3.137 441,866 3.0983 1.67%
2014-05-02 0 8.400 8.320 8.400 8.300 8.400 175,600 1,469,172 8.3666 3.064 3.035 3.064 3.028 3.064 481,338 3.0523 0.00%
2014-04-30 0 8.400 8.300 8.400 8.300 8.400 187,600 1,572,144 8.3803 3.064 3.028 3.064 3.028 3.064 514,231 3.0573 0.84%
2014-04-29 0 8.330 8.240 8.340 8.240 8.500 147,200 1,238,404 8.4131 3.039 3.006 3.043 3.006 3.101 403,490 3.0692 -1.88%
2014-04-28 0 8.490 8.410 8.490 8.320 8.500 277,200 2,328,024 8.3984 3.097 3.068 3.097 3.035 3.101 759,834 3.0639 2.29%
2014-04-25 0 8.300 8.300 8.340 8.300 8.390 202,000 1,687,796 8.3554 3.028 3.028 3.043 3.028 3.061 553,703 3.0482 0.00%
2014-04-24 0 8.300 8.300 8.400 8.300 8.500 263,600 2,221,620 8.4280 3.028 3.028 3.064 3.028 3.101 722,555 3.0747 -1.31%
2014-04-23 0 8.410 8.400 8.410 8.410 8.420 288,000 2,422,848 8.4127 3.068 3.064 3.068 3.068 3.072 789,438 3.0691 -0.12%
2014-04-22 0 8.420 8.410 8.420 8.410 8.420 314,800 2,648,208 8.4124 3.072 3.068 3.072 3.068 3.072 862,899 3.0690 0.00%
2014-04-17 0 8.420 8.410 8.420 8.410 8.450 272,400 2,296,176 8.4294 3.072 3.068 3.072 3.068 3.083 746,676 3.0752 -0.36%
2014-04-16 0 8.450 8.350 8.450 8.350 8.500 346,400 2,912,400 8.4076 3.083 3.046 3.083 3.046 3.101 949,518 3.0672 -0.35%
2014-04-15 0 8.480 8.470 8.490 8.480 8.550 268,400 2,279,688 8.4936 3.094 3.090 3.097 3.094 3.119 735,712 3.0986 -0.24%
2014-04-14 0 8.500 8.490 8.500 8.450 8.550 303,600 2,579,820 8.4974 3.101 3.097 3.101 3.083 3.119 832,199 3.1000 -0.58%
2014-04-11 0 8.550 8.530 8.550 8.540 8.570 334,000 2,855,264 8.5487 3.119 3.112 3.119 3.116 3.126 915,528 3.1187 0.00%
2014-04-10 0 8.550 8.540 8.550 8.500 8.560 341,200 2,915,528 8.5449 3.119 3.116 3.119 3.101 3.123 935,264 3.1173 -0.12%
2014-04-09 0 8.560 8.540 8.560 8.520 8.580 372,400 3,184,148 8.5503 3.123 3.116 3.123 3.108 3.130 1,020,787 3.1193 -0.12%
2014-04-08 0 8.570 8.550 8.570 8.560 8.630 358,800 3,082,100 8.5900 3.126 3.119 3.126 3.123 3.148 983,508 3.1338 -0.70%
2014-04-07 0 8.630 8.600 8.630 8.580 8.640 371,600 3,201,108 8.6144 3.148 3.137 3.148 3.130 3.152 1,018,594 3.1427 0.35%
2014-04-04 0 8.600 8.520 8.600 8.510 8.680 319,600 2,738,932 8.5699 3.137 3.108 3.137 3.105 3.167 876,056 3.1264 0.35%
2014-04-03 0 8.570 8.400 8.570 8.300 8.600 368,800 3,143,260 8.5229 3.126 3.064 3.126 3.028 3.137 1,010,919 3.1093 0.94%
2014-04-02 0 8.490 8.460 8.490 8.070 8.980 350,000 3,027,536 8.6501 3.097 3.086 3.097 2.944 3.276 959,386 3.1557 -5.35%
2014-04-01 0 8.970 8.960 8.970 8.950 9.090 458,000 4,124,268 9.0050 3.272 3.269 3.272 3.265 3.316 1,255,425 3.2852 -0.22%
2014-03-31 0 8.990 8.920 8.990 8.890 9.060 567,600 5,097,892 8.9815 3.280 3.254 3.280 3.243 3.305 1,555,850 3.2766 -0.11%
2014-03-28 0 9.000 8.900 9.000 8.500 9.300 697,600 6,294,904 9.0237 3.283 3.247 3.283 3.101 3.393 1,912,193 3.2920 -3.23%
2014-03-27 0 9.300 9.290 9.300 8.870 9.520 993,200 9,025,056 9.0868 3.393 3.389 3.393 3.236 3.473 2,722,463 3.3150 5.20%
2014-03-26 0 8.840 8.800 8.840 8.730 8.920 895,600 7,890,152 8.8099 3.225 3.210 3.225 3.185 3.254 2,454,931 3.2140 -0.34%
2014-03-25 0 8.870 8.840 8.870 8.760 8.880 699,200 6,176,000 8.8330 3.236 3.225 3.236 3.196 3.240 1,916,579 3.2224 0.34%
2014-03-24 0 8.840 8.810 8.840 8.710 8.900 458,800 4,045,852 8.8183 3.225 3.214 3.225 3.178 3.247 1,257,618 3.2171 0.23%
2014-03-21 0 8.820 8.710 8.820 8.690 8.910 235,200 2,072,368 8.8111 3.218 3.178 3.218 3.170 3.251 644,707 3.2144 -0.45%
2014-03-20 0 8.860 8.840 8.900 8.700 8.990 444,800 3,938,188 8.8538 3.232 3.225 3.247 3.174 3.280 1,219,242 3.2300 1.61%
2014-03-19 0 8.720 8.710 8.720 8.700 8.800 394,000 3,430,436 8.7067 3.181 3.178 3.181 3.174 3.210 1,079,994 3.1763 0.23%
2014-03-18 0 8.700 8.700 8.730 8.580 8.790 272,000 2,365,764 8.6977 3.174 3.174 3.185 3.130 3.207 745,580 3.1731 1.52%
2014-03-17 0 8.570 8.570 8.580 8.520 8.620 258,000 2,211,584 8.5720 3.126 3.126 3.130 3.108 3.145 707,204 3.1272 -0.35%
2014-03-14 0 8.600 8.560 8.600 8.540 8.760 390,400 3,367,340 8.6254 3.137 3.123 3.137 3.116 3.196 1,070,126 3.1467 -1.26%
2014-03-13 0 8.710 8.640 8.710 8.400 8.710 535,600 4,599,056 8.5867 3.178 3.152 3.178 3.064 3.178 1,468,135 3.1326 3.94%
2014-03-12 0 8.380 8.380 8.390 8.350 8.500 282,000 2,369,312 8.4018 3.057 3.057 3.061 3.046 3.101 772,991 3.0651 -0.24%
2014-03-11 0 8.400 8.390 8.400 8.300 8.410 362,800 3,040,580 8.3809 3.064 3.061 3.064 3.028 3.068 994,472 3.0575 0.36%
2014-03-10 0 8.370 8.370 8.390 8.370 8.400 323,600 2,712,040 8.3808 3.054 3.054 3.061 3.054 3.064 887,021 3.0575 -0.36%
2014-03-07 0 8.400 8.390 8.400 8.350 8.420 323,600 2,714,012 8.3869 3.064 3.061 3.064 3.046 3.072 887,021 3.0597 0.00%
2014-03-06 0 8.400 8.370 8.400 8.290 8.400 392,000 3,271,876 8.3466 3.064 3.054 3.064 3.024 3.064 1,074,512 3.0450 1.57%
2014-03-05 0 8.270 8.270 8.320 8.270 8.360 274,800 2,293,224 8.3451 3.017 3.017 3.035 3.017 3.050 753,255 3.0444 -0.12%
2014-03-04 0 8.280 8.280 8.290 8.270 8.370 366,400 3,036,312 8.2869 3.021 3.021 3.024 3.017 3.054 1,004,340 3.0232 0.12%
2014-03-03 0 8.270 8.270 8.330 8.270 8.400 270,800 2,257,168 8.3352 3.017 3.017 3.039 3.017 3.064 742,291 3.0408 -0.96%
2014-02-28 0 8.350 8.340 8.390 8.340 8.400 313,200 2,621,676 8.3706 3.046 3.043 3.061 3.043 3.064 858,513 3.0537 -0.48%
2014-02-27 0 8.390 8.360 8.390 8.350 8.460 435,200 3,651,676 8.3908 3.061 3.050 3.061 3.046 3.086 1,192,928 3.0611 0.84%
2014-02-26 0 8.320 8.320 8.360 8.320 8.390 217,200 1,814,728 8.3551 3.035 3.035 3.050 3.035 3.061 595,367 3.0481 -0.24%
2014-02-25 0 8.340 8.340 8.400 8.340 8.430 311,200 2,610,528 8.3886 3.043 3.043 3.064 3.043 3.075 853,031 3.0603 -0.60%
2014-02-24 0 8.390 8.380 8.390 8.360 8.420 375,600 3,146,792 8.3780 3.061 3.057 3.061 3.050 3.072 1,029,558 3.0564 -0.12%
2014-02-21 0 8.400 8.390 8.400 8.330 8.400 302,800 2,539,352 8.3862 3.064 3.061 3.064 3.039 3.064 830,006 3.0594 0.24%
2014-02-20 0 8.380 8.370 8.380 8.250 8.400 277,200 2,321,372 8.3744 3.057 3.054 3.057 3.010 3.064 759,834 3.0551 -0.24%
2014-02-19 0 8.400 8.390 8.400 8.300 8.400 244,000 2,046,268 8.3863 3.064 3.061 3.064 3.028 3.064 668,829 3.0595 0.24%
2014-02-18 0 8.380 8.320 8.380 8.300 8.430 252,800 2,111,396 8.3520 3.057 3.035 3.057 3.028 3.075 692,951 3.0470 -0.24%
2014-02-17 0 8.400 8.330 8.400 8.300 8.420 375,200 3,129,064 8.3397 3.064 3.039 3.064 3.028 3.072 1,028,462 3.0425 0.00%
2014-02-14 0 8.400 8.280 8.400 8.220 8.400 305,600 2,559,416 8.3751 3.064 3.021 3.064 2.999 3.064 837,681 3.0554 1.20%
2014-02-13 0 8.300 8.150 8.310 8.150 8.550 316,000 2,629,340 8.3207 3.028 2.973 3.032 2.973 3.119 866,188 3.0355 -2.92%
2014-02-12 0 8.550 8.390 8.550 8.420 8.600 289,200 2,471,768 8.5469 3.119 3.061 3.119 3.072 3.137 792,727 3.1181 -0.12%
2014-02-11 0 8.560 8.380 8.560 8.380 8.620 347,600 2,976,164 8.5620 3.123 3.057 3.123 3.057 3.145 952,807 3.1236 -0.47%
2014-02-10 0 8.600 8.480 8.610 8.460 8.610 235,600 2,021,532 8.5804 3.137 3.094 3.141 3.086 3.141 645,804 3.1303 0.00%
2014-02-07 0 8.600 8.480 8.600 8.400 8.610 358,800 3,058,400 8.5240 3.137 3.094 3.137 3.064 3.141 983,508 3.1097 1.18%
2014-02-06 0 8.500 8.410 8.540 8.410 8.600 166,000 1,422,216 8.5676 3.101 3.068 3.116 3.068 3.137 455,023 3.1256 1.19%
2014-02-05 0 8.400 8.310 8.400 8.310 8.500 262,200 2,215,764 8.4507 3.064 3.032 3.064 3.032 3.101 718,717 3.0829 -1.18%
2014-02-04 0 8.500 8.270 8.530 8.250 8.720 197,600 1,702,704 8.6169 3.101 3.017 3.112 3.010 3.181 541,642 3.1436 -2.30%
2014-01-30 0 8.700 8.450 8.720 8.530 8.730 190,400 1,656,668 8.7010 3.174 3.083 3.181 3.112 3.185 521,906 3.1743 -0.23%
2014-01-29 0 8.720 8.720 8.730 8.710 8.740 175,200 1,527,528 8.7188 3.181 3.181 3.185 3.178 3.188 480,241 3.1808 -0.23%
2014-01-28 0 8.740 8.730 8.740 8.710 8.740 121,600 1,061,292 8.7277 3.188 3.185 3.188 3.178 3.188 333,318 3.1840 -0.11%
2014-01-27 0 8.750 8.120 8.750 - - 0 0 - 3.192 2.962 3.192 - - 0 - -0.11%
2014-01-24 0 8.760 8.030 8.760 8.760 8.780 1,200 10,520 8.7667 3.196 2.929 3.196 3.196 3.203 3,289 3.1982 0.57%
2014-01-23 0 8.710 8.610 8.710 8.610 8.750 6,000 52,288 8.7147 3.178 3.141 3.178 3.141 3.192 16,447 3.1793 -0.46%
2014-01-22 0 8.750 8.350 8.750 - - 0 0 - 3.192 3.046 3.192 - - 0 - -0.34%
2014-01-21 0 8.780 8.690 8.780 8.600 8.780 3,200 27,952 8.7350 3.203 3.170 3.203 3.137 3.203 8,772 3.1867 0.00%
2014-01-20 0 8.780 8.400 8.780 8.800 8.800 20,400 179,440 8.7961 3.203 3.064 3.203 3.210 3.210 55,918 3.2090 -0.45%
2014-01-17 0 8.820 8.800 8.820 8.720 8.820 31,600 277,712 8.7884 3.218 3.210 3.218 3.181 3.218 86,619 3.2061 1.15%
2014-01-16 0 8.720 8.620 8.720 8.020 8.830 19,200 163,300 8.5052 3.181 3.145 3.181 2.926 3.221 52,629 3.1028 -1.02%
2014-01-15 0 8.810 8.450 8.810 8.810 8.830 11,200 98,728 8.8150 3.214 3.083 3.214 3.214 3.221 30,700 3.2159 0.11%
2014-01-14 0 8.800 8.550 8.800 8.560 8.840 15,600 136,360 8.7410 3.210 3.119 3.210 3.123 3.225 42,761 3.1889 -0.56%
2014-01-13 0 8.850 8.820 8.850 7.960 8.850 52,400 449,272 8.5739 3.229 3.218 3.229 2.904 3.229 143,634 3.1279 0.45%
2014-01-10 0 8.810 8.810 8.820 8.800 8.800 20,000 176,000 8.8000 3.214 3.214 3.218 3.210 3.210 54,822 3.2104 -0.11%
2014-01-09 0 8.820 8.810 8.820 8.790 8.850 34,000 299,956 8.8222 3.218 3.214 3.218 3.207 3.229 93,197 3.2185 -0.34%
2014-01-08 0 8.850 8.790 8.850 8.790 8.850 32,000 282,588 8.8309 3.229 3.207 3.229 3.207 3.229 87,715 3.2217 0.45%
2014-01-07 0 8.810 8.810 8.840 8.790 8.850 368,400 3,242,136 8.8006 3.214 3.214 3.225 3.207 3.229 1,009,822 3.2106 0.11%
2014-01-06 0 8.800 8.800 8.840 8.790 8.810 952,000 8,377,552 8.7999 3.210 3.210 3.225 3.207 3.214 2,609,530 3.2104 -0.11%
2014-01-03 0 8.810 8.800 8.810 8.750 8.810 510,800 4,495,148 8.8002 3.214 3.210 3.214 3.192 3.214 1,400,155 3.2105 0.11%
2014-01-02 0 8.800 8.800 8.810 8.800 8.810 53,600 471,684 8.8001 3.210 3.210 3.214 3.210 3.214 146,923 3.2104 0.00%
2013-12-31 0 8.800 8.800 8.830 8.800 8.800 12,000 105,660 8.8050 3.210 3.210 3.221 3.210 3.210 32,893 3.2122 -0.11%
2013-12-30 0 8.810 8.810 8.830 8.800 8.800 4,800 42,240 8.8000 3.214 3.214 3.221 3.210 3.210 13,157 3.2104 -0.45%
2013-12-27 0 8.850 8.810 8.850 8.800 8.890 60,400 532,660 8.8189 3.229 3.214 3.229 3.210 3.243 165,563 3.2173 0.45%
2013-12-24 0 8.810 8.810 8.820 8.800 8.830 70,000 616,524 8.8075 3.214 3.214 3.218 3.210 3.221 191,877 3.2131 0.00%
2013-12-23 0 8.810 8.810 8.820 8.800 8.950 768,000 6,768,440 8.8131 3.214 3.214 3.218 3.210 3.265 2,105,167 3.2152 -0.34%
2013-12-20 0 8.840 8.850 8.870 8.790 8.900 4,241,200 37,347,024 8.8058 3.225 3.229 3.236 3.207 3.247 11,625,564 3.2125

Webb-site Database - Powered By Linux Group

Back to top