Poly Culture Group Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03636  2014-03-06  2023-11-06  2023-11-15
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-11-14 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 8.830 - - - - 0 - 0.00%
2023-11-06 0 8.830 8.830 8.840 8.830 8.840 3,319,700 29,314,244 8.8304 8.830 8.830 8.840 8.830 8.840 3,319,700 8.8304 0.23%
2023-11-03 0 8.810 8.800 8.810 8.700 8.810 856,200 7,505,108 8.7656 8.810 8.800 8.810 8.700 8.810 856,200 8.7656 1.38%
2023-11-02 0 8.690 8.680 8.700 8.670 8.730 676,900 5,887,524 8.6978 8.690 8.680 8.700 8.670 8.730 676,900 8.6978 0.35%
2023-11-01 0 8.660 8.660 8.670 8.620 8.660 233,200 2,013,600 8.6346 8.660 8.660 8.670 8.620 8.660 233,200 8.6346 0.46%
2023-10-31 0 8.620 8.610 8.620 8.600 8.640 1,023,300 8,818,378 8.6176 8.620 8.610 8.620 8.600 8.640 1,023,300 8.6176 -0.12%
2023-10-30 0 8.630 8.610 8.630 8.600 8.640 124,300 1,071,377 8.6193 8.630 8.610 8.630 8.600 8.640 124,300 8.6193 0.35%
2023-10-27 0 8.600 8.600 8.610 8.600 8.620 292,400 2,517,053 8.6083 8.600 8.600 8.610 8.600 8.620 292,400 8.6083 0.00%
2023-10-26 0 8.600 8.600 8.610 8.600 8.620 232,300 1,998,442 8.6028 8.600 8.600 8.610 8.600 8.620 232,300 8.6028 0.00%
2023-10-25 0 8.600 8.600 8.610 8.590 8.620 2,520,400 21,676,553 8.6004 8.600 8.600 8.610 8.590 8.620 2,520,400 8.6004 0.12%
2023-10-24 0 8.590 8.590 8.600 8.590 8.600 367,600 3,158,594 8.5925 8.590 8.590 8.600 8.590 8.600 367,600 8.5925 -0.23%
2023-10-20 0 8.610 8.600 8.610 8.590 8.610 288,800 2,484,176 8.6017 8.610 8.600 8.610 8.590 8.610 288,800 8.6017 0.00%
2023-10-19 0 8.610 8.600 8.610 8.590 8.620 529,000 4,548,676 8.5986 8.610 8.600 8.610 8.590 8.620 529,000 8.5986 0.00%
2023-10-18 0 8.610 8.580 8.620 8.580 8.620 1,359,100 11,689,659 8.6010 8.610 8.580 8.620 8.580 8.620 1,359,100 8.6010 0.00%
2023-10-17 0 8.610 8.600 8.610 8.600 8.610 191,500 1,647,050 8.6008 8.610 8.600 8.610 8.600 8.610 191,500 8.6008 -0.12%
2023-10-16 0 8.620 8.600 8.620 8.590 8.630 1,139,000 9,798,134 8.6024 8.620 8.600 8.620 8.590 8.630 1,139,000 8.6024 0.23%
2023-10-13 0 8.600 8.600 8.620 8.580 8.630 534,900 4,604,843 8.6088 8.600 8.600 8.620 8.580 8.630 534,900 8.6088 0.12%
2023-10-12 0 8.590 8.570 8.590 8.570 8.600 33,900 290,692 8.5750 8.590 8.570 8.590 8.570 8.600 33,900 8.5750 -0.12%
2023-10-11 0 8.600 8.590 8.600 8.560 8.600 178,800 1,532,446 8.5707 8.600 8.590 8.600 8.560 8.600 178,800 8.5707 0.00%
2023-10-10 0 8.600 8.590 8.600 8.590 8.610 163,800 1,408,368 8.5981 8.600 8.590 8.600 8.590 8.610 163,800 8.5981 0.00%
2023-10-09 0 8.600 8.590 8.600 8.590 8.600 47,700 410,120 8.5979 8.600 8.590 8.600 8.590 8.600 47,700 8.5979 0.12%
2023-10-06 0 8.590 8.590 8.600 8.590 8.600 223,400 1,921,014 8.5990 8.590 8.590 8.600 8.590 8.600 223,400 8.5990 -0.12%
2023-10-05 0 8.600 8.600 8.610 8.570 8.620 312,300 2,684,916 8.5972 8.600 8.600 8.610 8.570 8.620 312,300 8.5972 0.35%
2023-10-04 0 8.570 8.570 8.580 8.520 8.590 208,900 1,787,975 8.5590 8.570 8.570 8.580 8.520 8.590 208,900 8.5590 0.59%
2023-10-03 0 8.520 8.520 8.530 8.470 8.520 142,700 1,213,343 8.5028 8.520 8.520 8.530 8.470 8.520 142,700 8.5028 0.35%
2023-09-29 0 8.490 8.480 8.490 8.460 8.520 151,700 1,285,211 8.4721 8.490 8.480 8.490 8.460 8.520 151,700 8.4721 0.00%
2023-09-28 0 8.490 8.480 8.490 8.450 8.510 715,000 6,051,142 8.4631 8.490 8.480 8.490 8.450 8.510 715,000 8.4631 -0.35%
2023-09-27 0 8.520 8.500 8.520 8.490 8.570 431,700 3,680,611 8.5259 8.520 8.500 8.520 8.490 8.570 431,700 8.5259 -0.70%
2023-09-26 0 8.580 8.570 8.580 8.560 8.600 366,700 3,143,543 8.5725 8.580 8.570 8.580 8.560 8.600 366,700 8.5725 0.00%
2023-09-25 0 8.580 8.570 8.580 8.560 8.610 629,000 5,401,716 8.5878 8.580 8.570 8.580 8.560 8.610 629,000 8.5878 -0.23%
2023-09-22 0 8.600 8.590 8.600 8.590 8.620 632,800 5,441,767 8.5995 8.600 8.590 8.600 8.590 8.620 632,800 8.5995 -0.12%
2023-09-21 0 8.610 8.600 8.610 8.590 8.610 1,028,800 8,847,697 8.6000 8.610 8.600 8.610 8.590 8.610 1,028,800 8.6000 0.12%
2023-09-20 0 8.600 8.590 8.600 8.590 8.620 3,730,800 32,083,460 8.5996 8.600 8.590 8.600 8.590 8.620 3,730,800 8.5996 0.00%
2023-09-19 0 8.600 8.590 8.600 8.540 8.630 1,442,200 12,398,137 8.5967 8.600 8.590 8.600 8.540 8.630 1,442,200 8.5967 -0.23%
2023-09-18 0 8.620 8.610 8.620 8.550 8.620 441,000 3,789,490 8.5929 8.620 8.610 8.620 8.550 8.620 441,000 8.5929 0.82%
2023-09-15 0 8.550 8.550 8.570 8.500 8.560 456,400 3,891,464 8.5264 8.550 8.550 8.570 8.500 8.560 456,400 8.5264 0.47%
2023-09-14 0 8.510 8.490 8.510 8.480 8.510 362,300 3,076,831 8.4925 8.510 8.490 8.510 8.480 8.510 362,300 8.4925 0.12%
2023-09-13 0 8.500 8.470 8.500 8.450 8.500 546,800 4,637,406 8.4810 8.500 8.470 8.500 8.450 8.500 546,800 8.4810 0.59%
2023-09-12 0 8.450 8.450 8.490 8.370 8.510 2,790,600 23,688,081 8.4885 8.450 8.450 8.490 8.370 8.510 2,790,600 8.4885 1.93%
2023-09-11 0 8.290 8.280 8.290 8.260 8.300 307,800 2,547,393 8.2761 8.290 8.280 8.290 8.260 8.300 307,800 8.2761 -0.24%
2023-09-07 0 8.310 8.300 8.310 8.290 8.320 169,700 1,409,384 8.3052 8.310 8.300 8.310 8.290 8.320 169,700 8.3052 0.00%
2023-09-06 0 8.310 8.300 8.310 8.270 8.310 323,700 2,685,651 8.2967 8.310 8.300 8.310 8.270 8.310 323,700 8.2967 0.48%
2023-09-05 0 8.270 8.270 8.290 8.250 8.320 554,300 4,574,318 8.2524 8.270 8.270 8.290 8.250 8.320 554,300 8.2524 -0.36%
2023-09-04 0 8.300 8.260 8.300 8.230 8.320 1,027,200 8,477,625 8.2531 8.300 8.260 8.300 8.230 8.320 1,027,200 8.2531 0.24%
2023-08-31 0 8.280 8.280 8.300 8.250 8.300 56,700 469,054 8.2726 8.280 8.280 8.300 8.250 8.300 56,700 8.2726 -0.24%
2023-08-30 0 8.300 8.280 8.300 8.270 8.300 180,800 1,497,629 8.2833 8.300 8.280 8.300 8.270 8.300 180,800 8.2833 0.12%
2023-08-29 0 8.290 8.270 8.290 8.230 8.300 112,700 931,361 8.2641 8.290 8.270 8.290 8.230 8.300 112,700 8.2641 0.48%
2023-08-28 0 8.250 8.250 8.270 8.220 8.300 136,300 1,122,061 8.2323 8.250 8.250 8.270 8.220 8.300 136,300 8.2323 -0.48%
2023-08-25 0 8.290 8.270 8.290 8.190 8.290 310,600 2,559,750 8.2413 8.290 8.270 8.290 8.190 8.290 310,600 8.2413 1.34%
2023-08-24 0 8.180 8.170 8.180 8.140 8.180 424,700 3,470,124 8.1708 8.180 8.170 8.180 8.140 8.180 424,700 8.1708 0.12%
2023-08-23 0 8.170 8.160 8.180 7.980 8.180 248,100 2,009,453 8.0994 8.170 8.160 8.180 7.980 8.180 248,100 8.0994 2.13%
2023-08-22 0 8.000 7.960 8.000 7.500 8.190 1,269,400 10,005,687 7.8822 8.000 7.960 8.000 7.500 8.190 1,269,400 7.8822 -1.36%
2023-08-21 0 8.110 8.110 8.130 8.000 8.260 863,400 7,039,068 8.1527 8.110 8.110 8.130 8.000 8.260 863,400 8.1527 -1.82%
2023-08-18 0 8.260 8.260 8.280 8.200 8.290 337,900 2,783,342 8.2372 8.260 8.260 8.280 8.200 8.290 337,900 8.2372 -0.36%
2023-08-17 0 8.290 8.280 8.290 8.270 8.330 239,200 1,981,658 8.2845 8.290 8.280 8.290 8.270 8.330 239,200 8.2845 -0.48%
2023-08-16 0 8.330 8.330 8.340 8.310 8.350 368,400 3,068,910 8.3304 8.330 8.330 8.340 8.310 8.350 368,400 8.3304 -0.24%
2023-08-15 0 8.350 8.350 8.360 8.320 8.380 297,400 2,481,450 8.3438 8.350 8.350 8.360 8.320 8.380 297,400 8.3438 -0.12%
2023-08-14 0 8.360 8.340 8.360 8.290 8.380 576,300 4,796,968 8.3237 8.360 8.340 8.360 8.290 8.380 576,300 8.3237 0.00%
2023-08-11 0 8.360 8.330 8.360 8.330 8.380 163,200 1,362,176 8.3467 8.360 8.330 8.360 8.330 8.380 163,200 8.3467 0.12%
2023-08-10 0 8.350 8.350 8.360 8.340 8.380 72,600 606,411 8.3528 8.350 8.350 8.360 8.340 8.380 72,600 8.3528 -0.36%
2023-08-09 0 8.380 8.360 8.380 8.350 8.380 327,800 2,738,114 8.3530 8.380 8.360 8.380 8.350 8.380 327,800 8.3530 0.00%
2023-08-08 0 8.380 8.370 8.380 8.350 8.380 110,500 924,455 8.3661 8.380 8.370 8.380 8.350 8.380 110,500 8.3661 0.00%
2023-08-07 0 8.380 8.360 8.380 8.360 8.390 203,500 1,704,197 8.3744 8.380 8.360 8.380 8.360 8.390 203,500 8.3744 0.12%
2023-08-04 0 8.370 8.370 8.380 8.360 8.390 184,400 1,543,708 8.3715 8.370 8.370 8.380 8.360 8.390 184,400 8.3715 0.12%
2023-08-03 0 8.360 8.360 8.380 8.360 8.390 99,100 829,649 8.3718 8.360 8.360 8.380 8.360 8.390 99,100 8.3718 -0.24%
2023-08-02 0 8.380 8.370 8.380 8.360 8.390 21,800 182,445 8.3690 8.380 8.370 8.380 8.360 8.390 21,800 8.3690 0.24%
2023-08-01 0 8.360 8.360 8.380 8.350 8.390 415,400 3,470,529 8.3547 8.360 8.360 8.380 8.350 8.390 415,400 8.3547 0.00%
2023-07-31 0 8.360 8.350 8.360 8.340 8.390 502,200 4,196,332 8.3559 8.360 8.350 8.360 8.340 8.390 502,200 8.3559 -0.36%
2023-07-28 0 8.390 8.370 8.390 8.350 8.400 209,500 1,752,454 8.3649 8.390 8.370 8.390 8.350 8.400 209,500 8.3649 0.00%
2023-07-27 0 8.390 8.370 8.390 8.350 8.390 121,700 1,018,088 8.3656 8.390 8.370 8.390 8.350 8.390 121,700 8.3656 0.24%
2023-07-26 0 8.370 8.370 8.400 8.360 8.400 180,800 1,513,919 8.3734 8.370 8.370 8.400 8.360 8.400 180,800 8.3734 -0.24%
2023-07-25 0 8.390 8.390 8.400 8.370 8.400 162,600 1,362,916 8.3820 8.390 8.390 8.400 8.370 8.400 162,600 8.3820 0.12%
2023-07-24 0 8.380 8.360 8.380 8.330 8.410 343,200 2,873,852 8.3737 8.380 8.360 8.380 8.330 8.410 343,200 8.3737 0.60%
2023-07-21 0 8.330 8.290 8.330 8.250 8.330 268,000 2,218,492 8.2780 8.330 8.290 8.330 8.250 8.330 268,000 8.2780 0.73%
2023-07-20 0 8.270 8.260 8.270 8.250 8.270 207,700 1,715,484 8.2594 8.270 8.260 8.270 8.250 8.270 207,700 8.2594 0.12%
2023-07-19 0 8.260 8.250 8.260 8.220 8.260 228,200 1,881,929 8.2468 8.260 8.250 8.260 8.220 8.260 228,200 8.2468 0.24%
2023-07-18 0 8.240 8.220 8.240 8.220 8.260 436,300 3,591,244 8.2311 8.240 8.220 8.240 8.220 8.260 436,300 8.2311 0.00%
2023-07-14 0 8.240 8.220 8.240 8.210 8.240 169,700 1,396,677 8.2303 8.240 8.220 8.240 8.210 8.240 169,700 8.2303 0.24%
2023-07-13 0 8.220 8.210 8.220 8.210 8.240 292,200 2,399,634 8.2123 8.220 8.210 8.220 8.210 8.240 292,200 8.2123 0.00%
2023-07-12 0 8.220 8.210 8.220 8.200 8.240 361,200 2,965,412 8.2099 8.220 8.210 8.220 8.200 8.240 361,200 8.2099 0.12%
2023-07-11 0 8.210 8.200 8.210 8.190 8.210 561,300 4,603,980 8.2024 8.210 8.200 8.210 8.190 8.210 561,300 8.2024 0.00%
2023-07-10 0 8.210 8.200 8.210 8.200 8.220 694,400 5,700,379 8.2091 8.210 8.200 8.210 8.200 8.220 694,400 8.2091 0.00%
2023-07-07 0 8.210 8.200 8.210 8.190 8.240 662,400 5,432,874 8.2018 8.210 8.200 8.210 8.190 8.240 662,400 8.2018 -0.36%
2023-07-06 0 8.240 8.200 8.230 8.190 8.250 1,092,400 8,963,599 8.2054 8.240 8.200 8.230 8.190 8.250 1,092,400 8.2054 0.12%
2023-07-05 0 8.230 8.220 8.230 8.200 8.260 462,100 3,805,596 8.2354 8.230 8.220 8.230 8.200 8.260 462,100 8.2354 -0.24%
2023-07-04 0 8.250 8.230 8.250 8.200 8.250 776,500 6,381,742 8.2186 8.250 8.230 8.250 8.200 8.250 776,500 8.2186 0.24%
2023-07-03 0 8.230 8.210 8.240 8.160 8.260 1,657,200 13,634,047 8.2272 8.230 8.210 8.240 8.160 8.260 1,657,200 8.2272 0.24%
2023-06-30 0 8.210 8.210 8.220 8.180 8.260 1,412,400 11,595,229 8.2096 8.210 8.210 8.220 8.180 8.260 1,412,400 8.2096 -0.61%
2023-06-29 0 8.260 8.250 8.260 8.200 8.340 2,541,100 20,973,994 8.2539 8.260 8.250 8.260 8.200 8.340 2,541,100 8.2539 -0.96%
2023-06-28 0 8.340 8.330 8.340 8.160 8.560 14,776,400 122,552,727 8.2938 8.340 8.330 8.340 8.160 8.560 14,776,400 8.2938 66.80%
2023-06-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2023-06-19 0 5.000 4.700 5.000 3.880 5.410 719,500 3,297,646 4.5832 5.000 4.700 5.000 3.880 5.410 719,500 4.5832 28.87%
2023-06-16 0 3.880 3.870 3.940 3.880 3.950 49,500 194,307 3.9254 3.880 3.870 3.940 3.880 3.950 49,500 3.9254 -1.27%
2023-06-15 0 3.930 3.920 3.960 3.900 4.070 79,100 313,778 3.9669 3.930 3.920 3.960 3.900 4.070 79,100 3.9669 -2.72%
2023-06-14 0 4.040 4.000 4.070 3.900 4.200 122,700 494,267 4.0283 4.040 4.000 4.070 3.900 4.200 122,700 4.0283 0.00%
2023-06-13 0 4.040 4.030 4.080 3.900 4.080 253,800 1,007,159 3.9683 4.040 4.030 4.080 3.900 4.080 253,800 3.9683 3.32%
2023-06-12 0 3.910 3.890 3.910 3.670 3.970 311,300 1,218,787 3.9152 3.910 3.890 3.910 3.670 3.970 311,300 3.9152 6.83%
2023-06-09 0 3.660 3.660 3.750 3.630 3.800 7,400 27,116 3.6643 3.660 3.660 3.750 3.630 3.800 7,400 3.6643 0.83%
2023-06-08 0 3.630 3.630 3.670 3.410 3.730 299,500 1,068,530 3.5677 3.630 3.630 3.670 3.410 3.730 299,500 3.5677 -3.20%
2023-06-07 0 3.750 3.570 3.750 3.550 3.890 1,800 6,844 3.8022 3.750 3.570 3.750 3.550 3.890 1,800 3.8022 4.17%
2023-06-06 0 3.600 3.600 3.630 3.600 3.640 21,300 76,700 3.6009 3.600 3.600 3.630 3.600 3.640 21,300 3.6009 -1.37%
2023-06-05 0 3.650 3.550 3.650 3.550 3.650 160,500 583,828 3.6376 3.650 3.550 3.650 3.550 3.650 160,500 3.6376 0.00%
2023-06-02 0 3.650 3.470 3.650 3.470 3.710 129,300 450,031 3.4805 3.650 3.470 3.650 3.470 3.710 129,300 3.4805 5.19%
2023-06-01 0 3.470 3.460 3.470 3.470 3.510 18,500 64,623 3.4931 3.470 3.460 3.470 3.470 3.510 18,500 3.4931 -1.98%
2023-05-31 0 3.540 3.540 3.580 3.400 3.610 30,900 110,447 3.5743 3.540 3.540 3.580 3.400 3.610 30,900 3.5743 -1.94%
2023-05-30 0 3.610 3.610 3.630 3.570 3.890 177,600 647,985 3.6486 3.610 3.610 3.630 3.570 3.890 177,600 3.6486 -1.63%
2023-05-29 0 3.670 3.650 3.790 3.600 3.800 182,800 684,345 3.7437 3.670 3.650 3.790 3.600 3.800 182,800 3.7437 -0.81%
2023-05-25 0 3.700 3.400 3.700 3.400 3.700 104,300 366,648 3.5153 3.700 3.400 3.700 3.400 3.700 104,300 3.5153 5.11%
2023-05-24 0 3.520 3.510 3.520 3.520 3.720 16,300 59,019 3.6208 3.520 3.510 3.520 3.520 3.720 16,300 3.6208 -5.63%
2023-05-23 0 3.730 3.610 3.730 - - 0 0 - 3.730 3.610 3.730 - - 0 - 0.00%
2023-05-22 0 3.730 3.610 3.730 3.600 3.740 1,800 6,569 3.6494 3.730 3.610 3.730 3.600 3.740 1,800 3.6494 -0.27%
2023-05-19 0 3.740 3.670 3.740 3.660 3.750 69,200 258,915 3.7415 3.740 3.670 3.740 3.660 3.750 69,200 3.7415 -0.27%
2023-05-18 0 3.750 3.670 3.740 - - 0 0 - 3.750 3.670 3.740 - - 0 - 0.00%
2023-05-17 0 3.750 3.670 3.770 3.610 3.810 21,900 80,816 3.6902 3.750 3.670 3.770 3.610 3.810 21,900 3.6902 -2.09%
2023-05-16 0 3.830 3.670 3.830 3.670 3.830 28,000 105,860 3.7807 3.830 3.670 3.830 3.670 3.830 28,000 3.7807 1.06%
2023-05-15 0 3.790 3.770 3.780 3.600 3.790 15,900 58,423 3.6744 3.790 3.770 3.780 3.600 3.790 15,900 3.6744 -1.56%
2023-05-12 0 3.850 3.800 3.840 3.600 3.850 57,400 217,691 3.7925 3.850 3.800 3.840 3.600 3.850 57,400 3.7925 -3.51%
2023-05-11 0 3.990 3.880 3.990 3.820 3.990 55,400 220,678 3.9834 3.990 3.880 3.990 3.820 3.990 55,400 3.9834 0.00%
2023-05-10 0 3.990 3.780 3.990 - - 0 0 - 3.990 3.780 3.990 - - 0 - 0.00%
2023-05-09 0 3.990 3.980 3.990 3.810 3.990 75,000 297,804 3.9707 3.990 3.980 3.990 3.810 3.990 75,000 3.9707 2.57%
2023-05-08 0 3.890 3.890 3.960 3.800 3.930 126,100 492,597 3.9064 3.890 3.890 3.960 3.800 3.930 126,100 3.9064 0.26%
2023-05-05 0 3.880 3.830 3.880 3.730 3.950 212,600 823,536 3.8736 3.880 3.830 3.880 3.730 3.950 212,600 3.8736 -0.26%
2023-05-04 0 3.890 3.720 3.890 3.600 3.900 228,700 864,335 3.7793 3.890 3.720 3.890 3.600 3.900 228,700 3.7793 5.14%
2023-05-03 0 3.700 3.610 3.700 3.700 3.890 195,400 728,948 3.7305 3.700 3.610 3.700 3.700 3.890 195,400 3.7305 -6.09%
2023-05-02 0 3.940 3.780 4.000 - - 0 0 - 3.940 3.780 4.000 - - 0 - 0.00%
2023-04-28 0 3.940 3.740 3.940 3.940 4.050 207,400 829,379 3.9989 3.940 3.740 3.940 3.940 4.050 207,400 3.9989 -0.25%
2023-04-27 0 3.950 3.740 3.950 3.700 4.120 29,200 111,014 3.8018 3.950 3.740 3.950 3.700 4.120 29,200 3.8018 6.18%
2023-04-26 0 3.720 3.640 3.720 3.620 3.730 34,300 126,422 3.6858 3.720 3.640 3.720 3.620 3.730 34,300 3.6858 -0.27%
2023-04-25 0 3.730 3.710 3.740 3.690 3.850 151,600 567,249 3.7417 3.730 3.710 3.740 3.690 3.850 151,600 3.7417 -3.87%
2023-04-24 0 3.880 3.780 3.880 3.880 4.020 93,700 371,802 3.9680 3.880 3.780 3.880 3.880 4.020 93,700 3.9680 -3.48%
2023-04-21 0 4.020 3.880 4.020 3.870 4.050 79,700 322,538 4.0469 4.020 3.880 4.020 3.870 4.050 79,700 4.0469 0.50%
2023-04-20 0 4.000 3.870 4.000 3.990 4.050 134,600 540,712 4.0172 4.000 3.870 4.000 3.990 4.050 134,600 4.0172 0.25%
2023-04-19 0 3.990 3.890 3.990 3.870 4.060 65,700 264,546 4.0266 3.990 3.890 3.990 3.870 4.060 65,700 4.0266 -1.72%
2023-04-18 0 4.060 3.920 4.060 3.850 4.100 34,500 134,744 3.9056 4.060 3.920 4.060 3.850 4.100 34,500 3.9056 1.50%
2023-04-17 0 4.000 4.000 4.120 3.980 4.190 138,200 553,979 4.0085 4.000 4.000 4.120 3.980 4.190 138,200 4.0085 -5.21%
2023-04-14 0 4.220 4.220 4.240 4.020 4.220 68,800 289,636 4.2098 4.220 4.220 4.240 4.020 4.220 68,800 4.2098 0.00%
2023-04-13 0 4.220 4.030 4.220 3.930 4.230 44,400 182,791 4.1169 4.220 4.030 4.220 3.930 4.230 44,400 4.1169 -0.71%
2023-04-12 0 4.250 4.220 4.250 3.890 4.250 140,200 574,764 4.0996 4.250 4.220 4.250 3.890 4.250 140,200 4.0996 8.97%
2023-04-11 0 3.900 3.860 3.900 3.980 3.980 10,000 39,800 3.9800 3.900 3.860 3.900 3.980 3.980 10,000 3.9800 -2.01%
2023-04-06 0 3.980 3.980 4.120 3.970 3.980 17,400 69,174 3.9755 3.980 3.980 4.120 3.970 3.980 17,400 3.9755 0.00%
2023-04-04 0 3.980 3.810 3.980 3.990 4.000 13,300 53,190 3.9992 3.980 3.810 3.980 3.990 4.000 13,300 3.9992 0.51%
2023-04-03 0 3.960 3.960 4.120 3.950 4.170 2,100 8,318 3.9610 3.960 3.960 4.120 3.950 4.170 2,100 3.9610 2.06%
2023-03-31 0 3.880 3.880 4.060 3.880 3.920 5,200 20,363 3.9160 3.880 3.880 4.060 3.880 3.920 5,200 3.9160 1.31%
2023-03-30 0 3.830 3.830 3.900 - - 0 0 - 3.830 3.830 3.900 - - 0 - 1.06%
2023-03-29 0 3.790 3.790 3.990 - - 0 0 - 3.790 3.790 3.990 - - 0 - 0.26%
2023-03-28 0 3.780 3.760 4.000 3.770 3.780 700 2,645 3.7786 3.780 3.760 4.000 3.770 3.780 700 3.7786 -1.56%
2023-03-27 0 3.840 3.840 3.860 3.760 3.870 30,900 119,243 3.8590 3.840 3.840 3.860 3.760 3.870 30,900 3.8590 -0.78%
2023-03-24 0 3.870 3.750 3.980 3.870 3.980 4,000 15,810 3.9525 3.870 3.750 3.980 3.870 3.980 4,000 3.9525 1.04%
2023-03-23 0 3.830 3.830 4.000 3.770 3.770 600 2,262 3.7700 3.830 3.830 4.000 3.770 3.770 600 3.7700 1.86%
2023-03-22 0 3.760 3.760 3.980 - - 0 0 - 3.760 3.760 3.980 - - 0 - 0.27%
2023-03-21 0 3.750 3.750 3.990 3.750 3.990 10,400 41,376 3.9785 3.750 3.750 3.990 3.750 3.990 10,400 3.9785 -1.83%
2023-03-20 0 3.820 3.760 3.990 - - 0 0 - 3.820 3.760 3.990 - - 0 - 0.00%
2023-03-17 0 3.820 3.820 4.010 3.820 3.820 300 1,146 3.8200 3.820 3.820 4.010 3.820 3.820 300 3.8200 0.00%
2023-03-16 0 3.820 3.820 3.990 3.820 4.020 4,500 17,240 3.8311 3.820 3.820 3.990 3.820 4.020 4,500 3.8311 -1.04%
2023-03-15 0 3.860 3.750 3.860 3.750 3.900 42,600 163,999 3.8497 3.860 3.750 3.860 3.750 3.900 42,600 3.8497 -3.02%
2023-03-14 0 3.980 3.760 3.980 3.730 3.990 10,000 37,426 3.7426 3.980 3.760 3.980 3.730 3.990 10,000 3.7426 0.00%
2023-03-13 0 3.980 3.790 3.990 3.760 4.050 3,000 11,941 3.9803 3.980 3.790 3.990 3.760 4.050 3,000 3.9803 0.76%
2023-03-10 0 3.950 3.950 4.010 3.850 4.140 16,300 64,420 3.9521 3.950 3.950 4.010 3.850 4.140 16,300 3.9521 -2.23%
2023-03-09 0 4.040 4.030 4.210 4.020 4.210 700 2,892 4.1314 4.040 4.030 4.210 4.020 4.210 700 4.1314 0.75%
2023-03-08 0 4.010 4.010 4.130 4.010 4.150 54,800 226,243 4.1285 4.010 4.010 4.130 4.010 4.150 54,800 4.1285 -2.67%
2023-03-07 0 4.120 4.010 4.190 3.880 4.200 82,600 337,195 4.0823 4.120 4.010 4.190 3.880 4.200 82,600 4.0823 6.19%
2023-03-06 0 3.880 3.640 3.720 3.540 3.880 18,000 69,053 3.8363 3.880 3.640 3.720 3.540 3.880 18,000 3.8363 2.11%
2023-03-03 0 3.800 3.800 3.880 3.800 3.910 10,300 39,951 3.8787 3.800 3.800 3.880 3.800 3.910 10,300 3.8787 0.53%
2023-03-02 0 3.780 3.780 3.910 3.780 3.780 900 3,426 3.8067 3.780 3.780 3.910 3.780 3.780 900 3.8067 0.00%
2023-03-01 0 3.780 3.780 3.920 - - 0 0 - 3.780 3.780 3.920 - - 0 - 0.53%
2023-02-28 0 3.760 3.660 3.900 3.710 3.880 5,700 21,484 3.7691 3.760 3.660 3.900 3.710 3.880 5,700 3.7691 -3.34%
2023-02-27 0 3.890 3.700 3.900 - - 0 0 - 3.890 3.700 3.900 - - 0 - 0.00%
2023-02-24 0 3.890 3.760 3.890 3.720 3.890 8,900 33,550 3.7697 3.890 3.760 3.890 3.720 3.890 8,900 3.7697 4.57%
2023-02-23 0 3.720 3.720 3.900 3.550 3.720 102,200 365,772 3.5790 3.720 3.720 3.900 3.550 3.720 102,200 3.5790 0.54%
2023-02-22 0 3.700 3.700 3.870 3.520 3.880 9,100 32,993 3.6256 3.700 3.700 3.870 3.520 3.880 9,100 3.6256 0.00%
2023-02-21 0 3.700 3.610 3.700 3.620 3.960 32,700 122,431 3.7441 3.700 3.610 3.700 3.620 3.960 32,700 3.7441 -1.86%
2023-02-20 0 3.770 3.680 3.770 3.610 3.930 122,100 460,681 3.7730 3.770 3.680 3.770 3.610 3.930 122,100 3.7730 -1.82%
2023-02-17 0 3.840 3.830 3.840 3.840 4.010 39,900 154,017 3.8601 3.840 3.830 3.840 3.840 4.010 39,900 3.8601 -3.52%
2023-02-16 0 3.980 3.940 3.980 3.920 4.110 58,100 228,955 3.9407 3.980 3.940 3.980 3.920 4.110 58,100 3.9407 1.27%
2023-02-15 0 3.930 3.930 4.000 3.930 4.000 56,000 221,989 3.9641 3.930 3.930 4.000 3.930 4.000 56,000 3.9641 -4.84%
2023-02-14 0 4.130 4.000 4.150 - - 0 0 - 4.130 4.000 4.150 - - 0 - -0.72%
2023-02-13 0 4.160 3.970 4.240 4.150 4.320 30,100 126,552 4.2044 4.160 3.970 4.240 4.150 4.320 30,100 4.2044 5.32%
2023-02-10 0 3.950 3.950 4.060 3.950 4.090 24,300 96,975 3.9907 3.950 3.950 4.060 3.950 4.090 24,300 3.9907 -3.66%
2023-02-09 0 4.100 3.960 4.100 3.950 4.200 34,000 138,285 4.0672 4.100 3.960 4.100 3.950 4.200 34,000 4.0672 0.49%
2023-02-08 0 4.080 4.010 4.080 3.960 4.110 42,500 171,708 4.0402 4.080 4.010 4.080 3.960 4.110 42,500 4.0402 2.00%
2023-02-07 0 4.000 4.010 4.200 4.000 4.350 53,000 217,393 4.1018 4.000 4.010 4.200 4.000 4.350 53,000 4.1018 0.00%
2023-02-06 0 4.000 3.990 4.150 3.990 4.030 45,400 181,961 4.0080 4.000 3.990 4.150 3.990 4.030 45,400 4.0080 -4.76%
2023-02-03 0 4.200 4.120 4.200 4.190 4.300 11,400 47,943 4.2055 4.200 4.120 4.200 4.190 4.300 11,400 4.2055 0.00%
2023-02-02 0 4.200 4.200 4.300 4.200 4.590 201,800 863,769 4.2803 4.200 4.200 4.300 4.200 4.590 201,800 4.2803 -9.68%
2023-02-01 0 4.650 4.500 4.650 4.400 4.700 23,800 107,934 4.5350 4.650 4.500 4.650 4.400 4.700 23,800 4.5350 4.03%
2023-01-31 0 4.470 4.430 4.490 4.210 4.650 8,200 37,006 4.5129 4.470 4.430 4.490 4.210 4.650 8,200 4.5129 -3.87%
2023-01-30 0 4.650 4.420 4.680 4.430 4.690 5,600 25,792 4.6057 4.650 4.420 4.680 4.430 4.690 5,600 4.6057 -0.85%
2023-01-27 0 4.690 4.500 4.690 4.480 4.880 17,300 80,528 4.6548 4.690 4.500 4.690 4.480 4.880 17,300 4.6548 0.86%
2023-01-26 0 4.650 4.650 4.800 4.400 4.850 259,700 1,237,121 4.7637 4.650 4.650 4.800 4.400 4.850 259,700 4.7637 5.92%
2023-01-20 0 4.390 4.200 4.390 4.180 4.390 20,200 86,797 4.2969 4.390 4.200 4.390 4.180 4.390 20,200 4.2969 4.03%
2023-01-19 0 4.220 4.010 4.300 4.000 4.290 11,300 47,663 4.2180 4.220 4.010 4.300 4.000 4.290 11,300 4.2180 4.98%
2023-01-18 0 4.020 4.020 4.300 4.000 4.110 1,900 7,788 4.0989 4.020 4.020 4.300 4.000 4.110 1,900 4.0989 -2.19%
2023-01-17 0 4.110 4.000 4.280 - - 0 0 - 4.110 4.000 4.280 - - 0 - 0.00%
2023-01-16 0 4.110 4.110 4.290 4.110 4.300 1,400 5,997 4.2836 4.110 4.110 4.290 4.110 4.300 1,400 4.2836 0.24%
2023-01-13 0 4.100 4.100 4.290 4.010 4.010 400 1,604 4.0100 4.100 4.100 4.290 4.010 4.010 400 4.0100 -1.68%
2023-01-12 0 4.170 4.010 4.170 4.170 4.500 26,700 114,405 4.2848 4.170 4.010 4.170 4.170 4.500 26,700 4.2848 -2.11%
2023-01-11 0 4.260 4.180 4.260 3.710 4.280 51,800 216,624 4.1819 4.260 4.180 4.260 3.710 4.280 51,800 4.1819 4.93%
2023-01-10 0 4.060 3.860 4.060 3.860 4.100 26,800 108,957 4.0656 4.060 3.860 4.060 3.860 4.100 26,800 4.0656 0.74%
2023-01-09 0 4.030 4.030 4.080 4.030 4.030 6,000 24,180 4.0300 4.030 4.030 4.080 4.030 4.030 6,000 4.0300 0.00%
2023-01-06 0 4.030 3.800 4.030 3.710 4.090 20,900 84,040 4.0211 4.030 3.800 4.030 3.710 4.090 20,900 4.0211 3.60%
2023-01-05 0 3.890 3.800 3.990 3.890 3.890 1,200 4,668 3.8900 3.890 3.800 3.990 3.890 3.890 1,200 3.8900 0.00%
2023-01-04 0 3.890 3.800 3.890 3.890 3.980 5,900 23,235 3.9381 3.890 3.800 3.890 3.890 3.980 5,900 3.9381 5.71%
2023-01-03 0 3.680 3.680 3.870 3.660 3.670 5,900 21,633 3.6666 3.680 3.680 3.870 3.660 3.670 5,900 3.6666 -2.39%
2022-12-30 0 3.770 3.770 3.880 3.770 3.770 1,000 3,770 3.7700 3.770 3.770 3.880 3.770 3.770 1,000 3.7700 -0.53%
2022-12-29 0 3.790 3.730 3.850 3.650 3.890 19,800 74,676 3.7715 3.790 3.730 3.850 3.650 3.890 19,800 3.7715 0.26%
2022-12-28 0 3.780 3.780 3.910 3.700 3.890 18,900 71,914 3.8050 3.780 3.780 3.910 3.700 3.890 18,900 3.8050 2.44%
2022-12-23 0 3.690 3.660 3.690 3.660 3.800 50,200 189,080 3.7665 3.690 3.660 3.690 3.660 3.800 50,200 3.7665 0.82%
2022-12-22 0 3.660 3.660 3.720 3.540 3.750 6,800 25,191 3.7046 3.660 3.660 3.720 3.540 3.750 6,800 3.7046 -2.40%
2022-12-21 0 3.750 3.540 3.750 3.510 3.750 4,500 15,957 3.5460 3.750 3.540 3.750 3.510 3.750 4,500 3.5460 5.63%
2022-12-20 0 3.550 3.510 3.550 3.550 3.800 181,100 659,885 3.6438 3.550 3.510 3.550 3.550 3.800 181,100 3.6438 -11.25%
2022-12-19 0 4.000 3.990 4.100 3.990 4.100 30,200 121,049 4.0082 4.000 3.990 4.100 3.990 4.100 30,200 4.0082 0.25%
2022-12-16 0 3.990 3.990 4.000 3.850 4.000 12,500 49,794 3.9835 3.990 3.990 4.000 3.850 4.000 12,500 3.9835 3.64%
2022-12-15 0 3.850 3.850 3.990 3.750 4.000 42,600 167,415 3.9299 3.850 3.850 3.990 3.750 4.000 42,600 3.9299 -3.51%
2022-12-14 0 3.990 3.990 4.000 3.820 4.000 31,200 124,237 3.9820 3.990 3.990 4.000 3.820 4.000 31,200 3.9820 4.72%
2022-12-13 0 3.810 3.760 4.100 3.800 4.080 106,700 426,504 3.9972 3.810 3.760 4.100 3.800 4.080 106,700 3.9972 -4.75%
2022-12-12 0 4.000 3.900 4.010 3.900 4.010 28,400 112,998 3.9788 4.000 3.900 4.010 3.900 4.010 28,400 3.9788 -1.23%
2022-12-09 0 4.050 4.050 4.100 3.870 4.200 106,000 431,341 4.0693 4.050 4.050 4.100 3.870 4.200 106,000 4.0693 -1.94%
2022-12-08 0 4.130 3.930 4.140 3.580 4.190 198,000 788,517 3.9824 4.130 3.930 4.140 3.580 4.190 198,000 3.9824 8.68%
2022-12-07 0 3.800 3.700 3.800 3.800 4.000 68,300 267,203 3.9122 3.800 3.700 3.800 3.800 4.000 68,300 3.9122 -0.26%
2022-12-06 0 3.810 3.800 3.820 3.470 3.810 79,000 285,221 3.6104 3.810 3.800 3.820 3.470 3.810 79,000 3.6104 10.76%
2022-12-05 0 3.440 3.440 3.580 3.290 3.590 56,700 198,766 3.5056 3.440 3.440 3.580 3.290 3.590 56,700 3.5056 -3.37%
2022-12-02 0 3.560 3.420 3.560 3.420 3.580 29,900 106,170 3.5508 3.560 3.420 3.560 3.420 3.580 29,900 3.5508 5.01%
2022-12-01 0 3.390 3.390 3.420 3.340 3.500 53,300 180,528 3.3870 3.390 3.390 3.420 3.340 3.500 53,300 3.3870 4.31%
2022-11-30 0 3.250 3.080 3.290 3.080 3.290 4,600 14,973 3.2550 3.250 3.080 3.290 3.080 3.290 4,600 3.2550 5.52%
2022-11-29 0 3.080 3.080 3.290 3.060 3.260 3,800 12,074 3.1774 3.080 3.080 3.290 3.060 3.260 3,800 3.1774 0.65%
2022-11-28 0 3.060 3.060 3.170 3.060 3.070 3,300 10,142 3.0733 3.060 3.060 3.170 3.060 3.070 3,300 3.0733 -4.08%
2022-11-25 0 3.190 3.090 3.200 3.090 3.200 10,700 33,504 3.1312 3.190 3.090 3.200 3.090 3.200 10,700 3.1312 1.92%
2022-11-24 0 3.130 3.060 3.200 - - 0 0 - 3.130 3.060 3.200 - - 0 - 0.00%
2022-11-23 0 3.130 3.130 3.200 3.130 3.130 1,800 5,634 3.1300 3.130 3.130 3.200 3.130 3.130 1,800 3.1300 0.00%
2022-11-22 0 3.130 3.130 3.200 - - 0 0 - 3.130 3.130 3.200 - - 0 - 1.29%
2022-11-21 0 3.090 3.050 3.090 3.010 3.200 60,200 186,646 3.1004 3.090 3.050 3.090 3.010 3.200 60,200 3.1004 -0.96%
2022-11-18 0 3.120 3.120 3.290 3.040 3.120 9,900 30,256 3.0562 3.120 3.120 3.290 3.040 3.120 9,900 3.0562 3.31%
2022-11-17 0 3.020 3.010 3.030 3.000 3.030 49,600 149,871 3.0216 3.020 3.010 3.030 3.000 3.030 49,600 3.0216 -0.98%
2022-11-16 0 3.050 3.050 3.290 - - 0 0 - 3.050 3.050 3.290 - - 0 - 1.67%
2022-11-15 0 3.000 3.000 3.290 3.000 3.030 92,900 279,022 3.0035 3.000 3.000 3.290 3.000 3.030 92,900 3.0035 0.00%
2022-11-14 0 3.000 3.000 3.130 2.970 3.300 33,100 103,463 3.1258 3.000 3.000 3.130 2.970 3.300 33,100 3.1258 -3.23%
2022-11-11 0 3.100 3.100 3.350 3.100 3.200 14,400 45,369 3.1506 3.100 3.100 3.350 3.100 3.200 14,400 3.1506 2.99%
2022-11-10 0 3.010 3.010 3.090 2.930 3.010 4,400 13,218 3.0041 3.010 3.010 3.090 2.930 3.010 4,400 3.0041 2.03%
2022-11-09 0 2.950 2.950 3.150 2.940 3.140 500 1,490 2.9800 2.950 2.950 3.150 2.940 3.140 500 2.9800 -1.99%
2022-11-08 0 3.010 3.010 3.150 3.000 3.160 1,800 5,559 3.0883 3.010 3.010 3.150 3.000 3.160 1,800 3.0883 -2.59%
2022-11-07 0 3.090 3.090 3.170 3.000 3.180 138,500 425,052 3.0690 3.090 3.090 3.170 3.000 3.180 138,500 3.0690 -0.64%
2022-11-04 0 3.110 3.110 3.270 3.110 3.480 35,800 112,251 3.1355 3.110 3.110 3.270 3.110 3.480 35,800 3.1355 -2.20%
2022-11-03 0 3.180 3.080 3.180 3.070 3.280 37,000 117,093 3.1647 3.180 3.080 3.180 3.070 3.280 37,000 3.1647 -0.31%
2022-11-02 0 3.190 3.190 3.200 3.060 3.200 88,100 280,863 3.1880 3.190 3.190 3.200 3.060 3.200 88,100 3.1880 6.69%
2022-11-01 0 2.990 2.900 3.050 2.990 3.490 18,100 58,377 3.2252 2.990 2.900 3.050 2.990 3.490 18,100 3.2252 -3.86%
2022-10-31 0 3.110 3.110 3.330 3.070 3.070 300 921 3.0700 3.110 3.110 3.330 3.070 3.070 300 3.0700 -5.47%
2022-10-28 0 3.290 3.080 3.290 3.200 3.370 14,000 47,048 3.3606 3.290 3.080 3.290 3.200 3.370 14,000 3.3606 0.30%
2022-10-27 0 3.280 3.280 3.500 3.280 3.500 12,700 44,110 3.4732 3.280 3.280 3.500 3.280 3.500 12,700 3.4732 -2.38%
2022-10-26 0 3.360 3.090 3.360 3.070 3.360 13,900 45,407 3.2667 3.360 3.090 3.360 3.070 3.360 13,900 3.2667 10.16%
2022-10-25 0 3.050 3.050 3.100 3.050 3.350 41,700 129,056 3.0949 3.050 3.050 3.100 3.050 3.350 41,700 3.0949 -6.44%
2022-10-24 0 3.260 3.020 3.270 3.030 3.270 54,400 168,333 3.0944 3.260 3.020 3.270 3.030 3.270 54,400 3.0944 -0.31%
2022-10-21 0 3.270 3.100 3.270 3.090 3.270 13,300 43,341 3.2587 3.270 3.100 3.270 3.090 3.270 13,300 3.2587 5.83%
2022-10-20 0 3.090 3.020 3.100 3.090 3.110 15,700 48,717 3.1030 3.090 3.020 3.100 3.090 3.110 15,700 3.1030 -6.93%
2022-10-19 0 3.320 3.040 3.380 - - 0 0 - 3.320 3.040 3.380 - - 0 - 0.00%
2022-10-18 0 3.320 3.050 3.380 - - 0 0 - 3.320 3.050 3.380 - - 0 - 0.00%
2022-10-17 0 3.320 3.050 3.320 3.030 3.320 53,700 175,436 3.2670 3.320 3.050 3.320 3.030 3.320 53,700 3.2670 5.73%
2022-10-14 0 3.140 3.140 3.160 3.030 3.220 29,300 92,069 3.1423 3.140 3.140 3.160 3.030 3.220 29,300 3.1423 3.63%
2022-10-13 0 3.030 3.030 3.190 3.020 3.030 33,199 100,570 3.0293 3.030 3.030 3.190 3.020 3.030 33,199 3.0293 -0.98%
2022-10-12 0 3.060 3.060 3.240 3.050 3.060 5,000 15,275 3.0550 3.060 3.060 3.240 3.050 3.060 5,000 3.0550 -6.13%
2022-10-11 0 3.260 3.050 3.260 3.280 3.280 2,500 8,200 3.2800 3.260 3.050 3.260 3.280 3.280 2,500 3.2800 1.56%
2022-10-10 0 3.210 3.010 3.210 3.130 3.280 17,000 53,737 3.1610 3.210 3.010 3.210 3.130 3.280 17,000 3.1610 1.26%
2022-10-07 0 3.170 3.120 3.360 3.170 3.230 150,300 478,578 3.1842 3.170 3.120 3.360 3.170 3.230 150,300 3.1842 -3.94%
2022-10-06 0 3.300 3.300 3.670 3.300 3.300 100 330 3.3000 3.300 3.300 3.670 3.300 3.300 100 3.3000 -4.62%
2022-10-05 0 3.460 3.260 3.460 3.180 3.460 24,000 78,347 3.2645 3.460 3.260 3.460 3.180 3.460 24,000 3.2645 4.53%
2022-10-03 0 3.310 3.310 3.500 3.200 3.310 42,100 137,851 3.2744 3.310 3.310 3.500 3.200 3.310 42,100 3.2744 0.30%
2022-09-30 0 3.300 3.300 3.560 3.290 3.350 8,900 29,365 3.2994 3.300 3.300 3.560 3.290 3.350 8,900 3.2994 -1.49%
2022-09-29 0 3.350 3.310 3.350 3.350 3.410 72,700 246,216 3.3867 3.350 3.310 3.350 3.350 3.410 72,700 3.3867 -4.29%
2022-09-28 0 3.500 3.450 3.580 3.410 3.500 55,800 192,736 3.4541 3.500 3.450 3.580 3.410 3.500 55,800 3.4541 -2.78%
2022-09-27 0 3.600 3.490 3.600 3.490 3.600 13,300 47,845 3.5974 3.600 3.490 3.600 3.490 3.600 13,300 3.5974 4.05%
2022-09-26 0 3.460 3.450 3.460 3.460 3.600 29,700 105,398 3.5488 3.460 3.450 3.460 3.460 3.600 29,700 3.5488 -1.14%
2022-09-23 0 3.500 3.420 3.620 - - 0 0 - 3.500 3.420 3.620 - - 0 - 0.00%
2022-09-22 0 3.500 3.400 3.600 - - 0 0 - 3.500 3.400 3.600 - - 0 - 0.00%
2022-09-21 0 3.500 3.500 3.600 3.500 3.640 12,900 45,214 3.5050 3.500 3.500 3.600 3.500 3.640 12,900 3.5050 -3.58%
2022-09-20 0 3.630 3.600 3.630 3.590 3.630 54,900 198,420 3.6142 3.630 3.600 3.630 3.590 3.630 54,900 3.6142 0.83%
2022-09-19 0 3.600 3.490 3.600 3.490 3.610 28,100 101,227 3.6024 3.600 3.490 3.600 3.490 3.610 28,100 3.6024 1.41%
2022-09-16 0 3.550 3.550 3.670 3.550 3.600 22,700 81,595 3.5945 3.550 3.550 3.670 3.550 3.600 22,700 3.5945 1.43%
2022-09-15 0 3.500 3.500 3.600 3.500 3.550 1,700 6,025 3.5441 3.500 3.500 3.600 3.500 3.550 1,700 3.5441 0.00%
2022-09-14 0 3.500 3.500 3.650 3.500 3.650 15,200 54,800 3.6053 3.500 3.500 3.650 3.500 3.650 15,200 3.6053 -2.78%
2022-09-13 0 3.600 3.600 3.670 3.540 3.600 15,500 55,193 3.5608 3.600 3.600 3.670 3.540 3.600 15,500 3.5608 4.35%
2022-09-09 0 3.450 3.450 3.500 3.410 3.540 11,100 39,268 3.5377 3.450 3.450 3.500 3.410 3.540 11,100 3.5377 -1.99%
2022-09-08 0 3.520 3.350 3.520 3.350 3.530 25,500 89,648 3.5156 3.520 3.350 3.520 3.350 3.530 25,500 3.5156 3.53%
2022-09-07 0 3.400 3.400 3.480 3.400 3.400 3,000 10,200 3.4000 3.400 3.400 3.480 3.400 3.400 3,000 3.4000 1.49%
2022-09-06 0 3.350 3.350 3.500 3.350 3.400 46,800 156,881 3.3522 3.350 3.350 3.500 3.350 3.400 46,800 3.3522 -1.18%
2022-09-05 0 3.390 3.390 3.500 3.280 3.400 17,200 58,354 3.3927 3.390 3.390 3.500 3.280 3.400 17,200 3.3927 3.35%
2022-09-02 0 3.280 3.280 3.400 3.260 3.590 58,100 194,118 3.3411 3.280 3.280 3.400 3.260 3.590 58,100 3.3411 -3.81%
2022-09-01 0 3.410 3.290 3.530 3.290 3.430 200 672 3.3600 3.410 3.290 3.530 3.290 3.430 200 3.3600 -3.40%
2022-08-31 0 3.530 3.330 3.530 3.540 3.540 10,200 36,108 3.5400 3.530 3.330 3.530 3.540 3.540 10,200 3.5400 2.02%
2022-08-30 0 3.460 3.460 3.500 3.460 3.490 32,600 113,026 3.4671 3.460 3.460 3.500 3.460 3.490 32,600 3.4671 1.76%
2022-08-29 0 3.400 3.230 3.400 3.230 3.400 10,200 33,563 3.2905 3.400 3.230 3.400 3.230 3.400 10,200 3.2905 3.66%
2022-08-26 0 3.280 3.280 3.340 3.220 3.340 44,900 147,092 3.2760 3.280 3.280 3.340 3.220 3.340 44,900 3.2760 -1.20%
2022-08-25 0 3.320 3.320 3.540 3.320 3.320 300 996 3.3200 3.320 3.320 3.540 3.320 3.320 300 3.3200 -0.30%
2022-08-24 0 3.330 3.330 3.570 3.330 3.330 400 1,332 3.3300 3.330 3.330 3.570 3.330 3.330 400 3.3300 -2.92%
2022-08-23 0 3.430 3.350 3.430 3.430 3.620 32,000 111,660 3.4894 3.430 3.350 3.430 3.430 3.620 32,000 3.4894 0.29%
2022-08-22 0 3.420 3.340 3.640 3.340 3.450 18,100 61,832 3.4161 3.420 3.340 3.640 3.340 3.450 18,100 3.4161 -0.29%
2022-08-19 0 3.430 3.430 3.650 3.400 3.430 9,800 33,440 3.4122 3.430 3.430 3.650 3.400 3.430 9,800 3.4122 -4.46%
2022-08-18 0 3.590 3.330 3.580 3.500 3.670 14,800 54,129 3.6574 3.590 3.330 3.580 3.500 3.670 14,800 3.6574 2.57%
2022-08-17 0 3.500 3.320 3.500 3.320 3.500 4,800 16,344 3.4050 3.500 3.320 3.500 3.320 3.500 4,800 3.4050 4.79%
2022-08-16 0 3.340 3.340 3.600 3.330 3.330 1,800 5,994 3.3300 3.340 3.340 3.600 3.330 3.330 1,800 3.3300 -0.89%
2022-08-15 0 3.370 3.370 3.700 3.340 3.370 30,400 101,545 3.3403 3.370 3.370 3.700 3.340 3.370 30,400 3.3403 -0.88%
2022-08-12 0 3.400 3.400 3.640 3.340 3.540 1,100 3,874 3.5218 3.400 3.400 3.640 3.340 3.540 1,100 3.5218 -1.16%
2022-08-11 0 3.440 3.440 3.640 3.430 3.450 4,000 13,755 3.4388 3.440 3.440 3.640 3.430 3.450 4,000 3.4388 0.00%
2022-08-10 0 3.440 3.420 3.670 3.420 3.440 2,900 10,358 3.5717 3.440 3.420 3.670 3.420 3.440 2,900 3.5717 -4.44%
2022-08-09 0 3.600 3.410 3.600 3.400 3.610 20,100 69,776 3.4714 3.600 3.410 3.600 3.400 3.610 20,100 3.4714 4.35%
2022-08-08 0 3.450 3.400 3.580 3.340 3.520 5,800 20,069 3.4602 3.450 3.400 3.580 3.340 3.520 5,800 3.4602 -1.99%
2022-08-05 0 3.520 3.320 3.570 3.250 3.570 137,400 466,869 3.3979 3.520 3.320 3.570 3.250 3.570 137,400 3.3979 -1.40%
2022-08-04 0 3.570 3.400 3.570 3.350 3.570 36,800 123,916 3.3673 3.570 3.400 3.570 3.350 3.570 36,800 3.3673 -0.83%
2022-08-03 0 3.600 3.380 3.600 3.600 3.600 6,700 24,120 3.6000 3.600 3.380 3.600 3.600 3.600 6,700 3.6000 7.14%
2022-08-02 0 3.360 3.360 3.370 3.320 3.370 11,600 39,053 3.3666 3.360 3.360 3.370 3.320 3.370 11,600 3.3666 -4.27%
2022-08-01 0 3.510 3.510 3.600 3.500 3.640 101,600 358,401 3.5276 3.510 3.510 3.600 3.500 3.640 101,600 3.5276 -3.57%
2022-07-29 0 3.640 3.620 3.780 3.620 3.840 10,500 39,291 3.7420 3.640 3.620 3.780 3.620 3.840 10,500 3.7420 0.55%
2022-07-28 0 3.620 3.610 3.800 3.620 3.620 1,600 5,792 3.6200 3.620 3.610 3.800 3.620 3.620 1,600 3.6200 -1.09%
2022-07-27 0 3.660 3.660 3.860 - - 0 0 - 3.660 3.660 3.860 - - 0 - 0.00%
2022-07-26 0 3.660 3.660 3.860 - - 0 0 - 3.660 3.660 3.860 - - 0 - 0.00%
2022-07-25 0 3.660 3.660 3.870 3.600 3.700 25,900 94,734 3.6577 3.660 3.660 3.870 3.600 3.700 25,900 3.6577 -1.08%
2022-07-22 0 3.700 3.690 3.880 3.610 3.840 6,800 25,445 3.7419 3.700 3.690 3.880 3.610 3.840 6,800 3.7419 -3.65%
2022-07-21 0 3.840 3.570 3.860 - - 0 0 - 3.840 3.570 3.860 - - 0 - 0.00%
2022-07-20 0 3.840 3.680 3.840 - - 0 0 - 3.840 3.680 3.840 - - 0 - -0.26%
2022-07-19 0 3.850 3.680 3.850 3.850 3.850 7,200 27,720 3.8500 3.850 3.680 3.850 3.850 3.850 7,200 3.8500 4.62%
2022-07-18 0 3.680 3.680 3.860 3.650 3.650 1,600 5,840 3.6500 3.680 3.680 3.860 3.650 3.650 1,600 3.6500 0.82%
2022-07-15 0 3.650 3.650 3.700 3.510 3.750 140,200 504,617 3.5993 3.650 3.650 3.700 3.510 3.750 140,200 3.5993 -0.27%
2022-07-14 0 3.660 3.650 3.700 3.660 3.700 41,400 152,220 3.6768 3.660 3.650 3.700 3.660 3.700 41,400 3.6768 -2.66%
2022-07-13 0 3.760 3.750 3.770 3.760 3.780 13,700 51,664 3.7711 3.760 3.750 3.770 3.760 3.780 13,700 3.7711 1.62%
2022-07-12 0 3.700 3.660 3.700 3.640 3.770 114,900 427,779 3.7231 3.700 3.660 3.700 3.640 3.770 114,900 3.7231 -4.39%
2022-07-11 0 3.870 3.850 3.880 3.850 3.910 25,200 97,841 3.8826 3.870 3.850 3.880 3.850 3.910 25,200 3.8826 -3.01%
2022-07-08 0 3.990 3.940 4.000 3.910 3.990 10,300 40,501 3.9321 3.990 3.940 4.000 3.910 3.990 10,300 3.9321 -1.97%
2022-07-07 0 4.070 4.000 4.090 4.000 4.070 1,000 4,042 4.0420 4.070 4.000 4.090 4.000 4.070 1,000 4.0420 -0.49%
2022-07-06 0 4.090 4.010 4.110 4.030 4.130 6,200 25,573 4.1247 4.090 4.010 4.110 4.030 4.130 6,200 4.1247 2.00%
2022-07-05 0 4.010 4.000 4.150 4.010 4.010 700 2,807 4.0100 4.010 4.000 4.150 4.010 4.010 700 4.0100 -3.14%
2022-07-04 0 4.140 4.130 4.140 3.990 4.140 9,700 39,535 4.0758 4.140 4.130 4.140 3.990 4.140 9,700 4.0758 -1.19%
2022-06-30 0 4.190 4.030 4.150 3.960 4.340 82,600 341,910 4.1393 4.190 4.030 4.150 3.960 4.340 82,600 4.1393 6.08%
2022-06-29 0 3.950 3.950 4.000 3.920 3.920 27,800 108,976 3.9200 3.950 3.950 4.000 3.920 3.920 27,800 3.9200 0.77%
2022-06-28 0 3.920 3.920 4.130 3.920 3.930 29,900 117,311 3.9234 3.920 3.920 4.130 3.920 3.930 29,900 3.9234 -1.75%
2022-06-27 0 3.990 3.930 4.240 3.990 3.990 30,000 119,700 3.9900 3.990 3.930 4.240 3.990 3.990 30,000 3.9900 0.00%
2022-06-24 0 3.990 3.910 4.000 3.920 4.030 7,200 28,268 3.9261 3.990 3.910 4.000 3.920 4.030 7,200 3.9261 2.31%
2022-06-23 0 3.900 3.900 4.140 3.900 3.900 300 1,170 3.9000 3.900 3.900 4.140 3.900 3.900 300 3.9000 -0.51%
2022-06-22 0 3.920 3.920 4.140 3.910 3.930 200 784 3.9200 3.920 3.920 4.140 3.910 3.930 200 3.9200 -0.25%
2022-06-21 0 3.930 4.000 4.340 3.910 4.000 700 2,782 3.9743 3.930 4.000 4.340 3.910 4.000 700 3.9743 -8.18%
2022-06-20 0 4.280 4.080 4.280 4.080 4.410 28,200 119,127 4.2244 4.280 4.080 4.280 4.080 4.410 28,200 4.2244 4.90%
2022-06-17 0 4.080 3.880 4.080 3.860 4.150 12,200 48,878 4.0064 4.080 3.880 4.080 3.860 4.150 12,200 4.0064 5.97%
2022-06-16 0 3.850 3.850 4.060 3.850 4.050 15,000 60,009 4.0006 3.850 3.850 4.060 3.850 4.050 15,000 4.0006 -5.17%
2022-06-15 0 4.060 3.870 4.060 3.870 4.150 7,000 27,443 3.9204 4.060 3.870 4.060 3.870 4.150 7,000 3.9204 -0.49%
2022-06-14 0 4.080 3.870 4.080 3.860 4.080 22,500 89,386 3.9727 4.080 3.870 4.080 3.860 4.080 22,500 3.9727 2.51%
2022-06-13 0 3.980 3.860 3.980 3.820 4.070 29,700 115,561 3.8909 3.980 3.860 3.980 3.820 4.070 29,700 3.8909 -2.93%
2022-06-10 0 4.100 3.900 4.100 4.100 4.100 12,000 49,200 4.1000 4.100 3.900 4.100 4.100 4.100 12,000 4.1000 0.24%
2022-06-09 0 4.090 3.950 4.100 3.820 4.130 4,000 16,209 4.0523 4.090 3.950 4.100 3.820 4.130 4,000 4.0523 2.00%
2022-06-08 0 4.010 4.010 4.020 3.810 4.020 71,800 279,896 3.8983 4.010 4.010 4.020 3.810 4.020 71,800 3.8983 3.35%
2022-06-07 0 3.880 3.880 3.950 - - 0 0 - 3.880 3.880 3.950 - - 0 - 0.00%
2022-06-06 0 3.880 3.880 3.950 3.700 3.950 13,100 50,430 3.8496 3.880 3.880 3.950 3.700 3.950 13,100 3.8496 -0.51%
2022-06-02 0 3.900 3.900 3.950 3.900 3.980 26,700 105,459 3.9498 3.900 3.900 3.950 3.900 3.980 26,700 3.9498 0.78%
2022-06-01 0 3.870 3.870 3.950 3.820 3.950 12,900 50,934 3.9484 3.870 3.870 3.950 3.820 3.950 12,900 3.9484 0.26%
2022-05-31 0 3.860 3.820 3.920 3.820 3.960 63,500 248,902 3.9197 3.860 3.820 3.920 3.820 3.960 63,500 3.9197 -1.53%
2022-05-30 0 3.920 3.830 3.950 3.750 4.410 373,200 1,428,677 3.8282 3.920 3.830 3.950 3.750 4.410 373,200 3.8282 -4.39%
2022-05-27 0 4.100 4.050 4.100 3.960 4.140 212,200 859,554 4.0507 4.100 4.050 4.100 3.960 4.140 212,200 4.0507 3.54%
2022-05-26 0 3.960 3.950 4.100 3.950 4.160 25,800 102,210 3.9616 3.960 3.950 4.100 3.950 4.160 25,800 3.9616 -1.74%
2022-05-25 0 4.030 3.960 4.130 4.030 4.030 300 1,209 4.0300 4.030 3.960 4.130 4.030 4.030 300 4.0300 1.77%
2022-05-24 0 3.960 3.950 4.150 3.960 3.990 15,500 61,573 3.9725 3.960 3.950 4.150 3.960 3.990 15,500 3.9725 -1.25%
2022-05-23 0 4.010 4.000 4.170 3.940 4.060 23,000 92,183 4.0080 4.010 4.000 4.170 3.940 4.060 23,000 4.0080 -4.30%
2022-05-20 0 4.190 3.940 4.190 4.100 4.270 31,100 130,059 4.1820 4.190 3.940 4.190 4.100 4.270 31,100 4.1820 5.01%
2022-05-19 0 3.990 3.950 3.990 3.950 4.200 102,700 407,867 3.9714 3.990 3.950 3.990 3.950 4.200 102,700 3.9714 0.00%
2022-05-18 0 3.990 3.990 4.150 3.990 4.150 41,800 169,480 4.0545 3.990 3.990 4.150 3.990 4.150 41,800 4.0545 -3.16%
2022-05-17 0 4.120 4.120 4.300 3.940 4.120 5,600 22,522 4.0218 4.120 4.120 4.300 3.940 4.120 5,600 4.0218 5.10%
2022-05-16 0 3.920 3.920 4.100 3.890 4.100 4,200 16,568 3.9448 3.920 3.920 4.100 3.890 4.100 4,200 3.9448 -5.54%
2022-05-13 0 4.150 4.150 4.200 4.010 4.150 48,300 194,691 4.0309 4.150 4.150 4.200 4.010 4.150 48,300 4.0309 3.49%
2022-05-12 0 4.010 4.010 4.180 3.830 4.010 4,200 16,432 3.9124 4.010 4.010 4.180 3.830 4.010 4,200 3.9124 1.52%
2022-05-11 0 3.950 3.930 4.200 - - 0 0 - 3.950 3.930 4.200 - - 0 - 0.00%
2022-05-10 0 3.950 3.950 4.050 3.950 4.100 14,600 59,030 4.0432 3.950 3.950 4.050 3.950 4.100 14,600 4.0432 -8.56%
2022-05-06 0 4.320 3.900 4.380 3.900 4.300 81,800 325,883 3.9839 4.320 3.900 4.380 3.900 4.300 81,800 3.9839 2.86%
2022-05-05 0 4.200 4.080 4.300 4.020 4.300 2,200 9,393 4.2695 4.200 4.080 4.300 4.020 4.300 2,200 4.2695 -2.10%
2022-05-04 0 4.290 3.990 4.300 4.290 4.290 100 429 4.2900 4.290 3.990 4.300 4.290 4.290 100 4.2900 -2.28%
2022-05-03 0 4.390 3.950 4.390 - - 0 0 - 4.390 3.950 4.390 - - 0 - -0.23%
2022-04-29 0 4.400 4.080 4.400 3.930 4.400 500 2,151 4.3020 4.400 4.080 4.400 3.930 4.400 500 4.3020 1.15%
2022-04-28 0 4.350 4.000 4.420 - - 0 0 - 4.350 4.000 4.420 - - 0 - 0.00%
2022-04-27 0 4.350 3.980 4.360 4.410 4.410 100 441 4.4100 4.350 3.980 4.360 4.410 4.410 100 4.4100 8.21%
2022-04-26 0 4.020 4.020 4.400 4.020 4.020 1,000 4,020 4.0200 4.020 4.020 4.400 4.020 4.020 1,000 4.0200 0.00%
2022-04-25 0 4.020 4.010 4.430 4.020 4.020 3,000 12,060 4.0200 4.020 4.010 4.430 4.020 4.020 3,000 4.0200 -8.84%
2022-04-22 0 4.410 4.410 4.420 4.200 4.410 32,600 140,654 4.3145 4.410 4.410 4.420 4.200 4.410 32,600 4.3145 8.09%
2022-04-21 0 4.080 3.930 4.220 3.980 4.280 52,500 217,500 4.1429 4.080 3.930 4.220 3.980 4.280 52,500 4.1429 2.00%
2022-04-20 0 4.000 4.000 4.280 3.970 3.990 56,600 225,521 3.9845 4.000 4.000 4.280 3.970 3.990 56,600 3.9845 -0.74%
2022-04-19 0 4.030 4.030 4.270 4.030 4.120 500 2,042 4.0840 4.030 4.030 4.270 4.030 4.120 500 4.0840 -2.18%
2022-04-14 0 4.120 4.020 4.120 4.030 4.230 42,700 176,212 4.1267 4.120 4.020 4.120 4.030 4.230 42,700 4.1267 0.24%
2022-04-13 0 4.110 4.000 4.300 - - 0 0 - 4.110 4.000 4.300 - - 0 - 0.00%
2022-04-12 0 4.110 4.110 4.210 3.950 4.240 243,500 983,790 4.0402 4.110 4.110 4.210 3.950 4.240 243,500 4.0402 -3.52%
2022-04-11 0 4.260 4.250 4.260 4.260 4.450 151,900 652,963 4.2986 4.260 4.250 4.260 4.260 4.450 151,900 4.2986 -9.36%
2022-04-08 0 4.700 4.680 4.700 4.530 4.700 1,500 6,855 4.5700 4.700 4.680 4.700 4.530 4.700 1,500 4.5700 2.40%
2022-04-07 0 4.590 4.410 4.590 4.420 4.590 42,800 192,222 4.4912 4.590 4.410 4.590 4.420 4.590 42,800 4.4912 -3.37%
2022-04-06 0 4.750 4.750 4.790 4.580 4.820 37,100 170,626 4.5991 4.750 4.750 4.790 4.580 4.820 37,100 4.5991 2.59%
2022-04-04 0 4.630 4.600 4.630 4.630 4.980 85,600 405,167 4.7333 4.630 4.600 4.630 4.630 4.980 85,600 4.7333 -5.51%
2022-04-01 0 4.900 4.710 4.900 4.620 5.210 156,000 785,155 5.0330 4.900 4.710 4.900 4.620 5.210 156,000 5.0330 2.51%
2022-03-31 0 4.780 4.600 4.780 4.510 4.780 9,000 42,426 4.7140 4.780 4.600 4.780 4.510 4.780 9,000 4.7140 -4.21%
2022-03-30 0 4.990 4.700 4.990 4.700 5.000 30,700 149,029 4.8544 4.990 4.700 4.990 4.700 5.000 30,700 4.8544 3.53%
2022-03-29 0 4.820 4.560 4.820 4.560 4.920 29,500 136,934 4.6418 4.820 4.560 4.820 4.560 4.920 29,500 4.6418 5.70%
2022-03-28 0 4.560 4.560 4.800 4.560 5.000 53,300 249,539 4.6818 4.560 4.560 4.800 4.560 5.000 53,300 4.6818 -8.80%
2022-03-25 0 5.000 5.000 5.080 4.790 5.000 142,100 700,744 4.9313 5.000 5.000 5.080 4.790 5.000 142,100 4.9313 5.26%
2022-03-24 0 4.750 4.750 4.950 4.660 5.100 96,100 474,742 4.9401 4.750 4.750 4.950 4.660 5.100 96,100 4.9401 5.56%
2022-03-23 0 4.500 4.500 4.650 4.500 4.880 122,700 562,898 4.5876 4.500 4.500 4.650 4.500 4.880 122,700 4.5876 2.74%
2022-03-22 0 4.380 4.250 4.500 4.180 4.500 5,800 24,794 4.2748 4.380 4.250 4.500 4.180 4.500 5,800 4.2748 0.23%
2022-03-21 0 4.370 4.230 4.500 4.230 4.500 23,500 101,868 4.3348 4.370 4.230 4.500 4.230 4.500 23,500 4.3348 -3.32%
2022-03-18 0 4.520 4.300 4.570 - - 0 0 - 4.520 4.300 4.570 - - 0 - 0.00%
2022-03-17 0 4.520 4.220 4.520 4.150 4.580 15,800 71,688 4.5372 4.520 4.220 4.520 4.150 4.580 15,800 4.5372 4.15%
2022-03-16 0 4.340 4.020 4.340 3.880 4.560 161,900 646,903 3.9957 4.340 4.020 4.340 3.880 4.560 161,900 3.9957 10.43%
2022-03-15 0 3.930 3.800 3.870 3.800 4.590 75,700 309,833 4.0929 3.930 3.800 3.870 3.800 4.590 75,700 4.0929 -8.82%
2022-03-14 0 4.310 4.300 4.310 4.310 4.490 84,900 369,150 4.3481 4.310 4.300 4.310 4.310 4.490 84,900 4.3481 -4.86%
2022-03-11 0 4.530 4.530 4.650 4.510 4.640 68,000 311,189 4.5763 4.530 4.530 4.650 4.510 4.640 68,000 4.5763 -1.95%
2022-03-10 0 4.620 4.620 4.710 4.580 4.860 58,900 271,201 4.6044 4.620 4.620 4.710 4.580 4.860 58,900 4.6044 0.43%
2022-03-09 0 4.600 4.590 4.600 4.590 4.800 58,800 271,873 4.6237 4.600 4.590 4.600 4.590 4.800 58,800 4.6237 -4.17%
2022-03-08 0 4.800 4.700 4.800 4.800 4.800 22,000 105,600 4.8000 4.800 4.700 4.800 4.800 4.800 22,000 4.8000 0.00%
2022-03-07 0 4.800 4.700 4.800 4.790 4.800 80,400 385,789 4.7984 4.800 4.700 4.800 4.790 4.800 80,400 4.7984 -0.21%
2022-03-04 0 4.810 4.810 5.040 4.800 4.900 12,500 60,116 4.8093 4.810 4.810 5.040 4.800 4.900 12,500 4.8093 -2.63%
2022-03-03 0 4.940 4.940 5.080 4.880 5.080 37,400 184,782 4.9407 4.940 4.940 5.080 4.880 5.080 37,400 4.9407 -2.76%
2022-03-02 0 5.080 4.810 5.080 - - 0 0 - 5.080 4.810 5.080 - - 0 - -0.39%
2022-03-01 0 5.100 5.000 5.100 4.860 5.100 48,100 237,330 4.9341 5.100 5.000 5.100 4.860 5.100 48,100 4.9341 4.94%
2022-02-28 0 4.860 4.860 5.120 4.840 5.120 9,100 46,564 5.1169 4.860 4.860 5.120 4.840 5.120 9,100 5.1169 -5.08%
2022-02-25 0 5.120 5.010 5.120 5.000 5.130 28,800 146,586 5.0898 5.120 5.010 5.120 5.000 5.130 28,800 5.0898 3.85%
2022-02-24 0 4.930 4.930 5.060 4.920 5.150 7,800 38,568 4.9446 4.930 4.930 5.060 4.920 5.150 7,800 4.9446 -1.40%
2022-02-23 0 5.000 5.000 5.150 4.910 5.300 96,800 496,392 5.1280 5.000 5.000 5.150 4.910 5.300 96,800 5.1280 0.40%
2022-02-22 0 4.980 4.940 5.020 4.960 5.300 31,800 161,773 5.0872 4.980 4.940 5.020 4.960 5.300 31,800 5.0872 -4.23%
2022-02-21 0 5.200 5.000 5.360 5.000 5.660 80,200 408,789 5.0971 5.200 5.000 5.360 5.000 5.660 80,200 5.0971 -2.44%
2022-02-18 0 5.330 5.220 5.330 5.180 5.500 51,700 283,518 5.4839 5.330 5.220 5.330 5.180 5.500 51,700 5.4839 1.33%
2022-02-17 0 5.260 5.260 5.390 5.180 5.700 43,400 237,494 5.4722 5.260 5.260 5.390 5.180 5.700 43,400 5.4722 -2.23%
2022-02-16 0 5.380 5.380 5.560 5.290 5.700 25,000 137,733 5.5093 5.380 5.380 5.560 5.290 5.700 25,000 5.5093 1.70%
2022-02-15 0 5.290 5.290 5.340 5.210 5.400 16,500 86,848 5.2635 5.290 5.290 5.340 5.210 5.400 16,500 5.2635 0.00%
2022-02-14 0 5.290 5.250 5.290 5.200 5.400 52,100 276,247 5.3022 5.290 5.250 5.290 5.200 5.400 52,100 5.3022 -0.75%
2022-02-11 0 5.330 5.210 5.350 4.800 5.400 348,100 1,818,727 5.2247 5.330 5.210 5.350 4.800 5.400 348,100 5.2247 11.04%
2022-02-10 0 4.800 4.750 4.870 4.700 4.900 196,600 952,821 4.8465 4.800 4.750 4.870 4.700 4.900 196,600 4.8465 3.23%
2022-02-09 0 4.650 4.600 4.650 4.460 4.650 122,300 560,885 4.5861 4.650 4.600 4.650 4.460 4.650 122,300 4.5861 4.26%
2022-02-08 0 4.460 4.400 4.460 4.400 4.460 46,100 205,600 4.4599 4.460 4.400 4.460 4.400 4.460 46,100 4.4599 0.00%
2022-02-07 0 4.460 4.410 4.510 4.400 4.520 21,000 94,701 4.5096 4.460 4.410 4.510 4.400 4.520 21,000 4.5096 -1.11%
2022-02-04 0 4.510 4.510 4.610 4.400 4.510 28,400 127,990 4.5067 4.510 4.510 4.610 4.400 4.510 28,400 4.5067 3.92%
2022-01-31 0 4.340 4.340 4.520 4.330 4.340 3,100 13,424 4.3303 4.340 4.340 4.520 4.330 4.340 3,100 4.3303 0.23%
2022-01-28 0 4.330 4.320 4.530 - - 0 0 - 4.330 4.320 4.530 - - 0 - 0.00%
2022-01-27 0 4.330 4.310 4.540 4.330 4.460 27,300 120,429 4.4113 4.330 4.310 4.540 4.330 4.460 27,300 4.4113 -5.46%
2022-01-26 0 4.580 4.450 4.580 4.450 4.600 27,700 123,525 4.4594 4.580 4.450 4.580 4.450 4.600 27,700 4.4594 0.66%
2022-01-25 0 4.550 4.500 4.600 4.550 4.560 2,500 11,379 4.5516 4.550 4.500 4.600 4.550 4.560 2,500 4.5516 -1.09%
2022-01-24 0 4.600 4.510 4.600 4.500 4.650 2,400 10,829 4.5121 4.600 4.510 4.600 4.500 4.650 2,400 4.5121 0.00%
2022-01-21 0 4.600 4.520 4.600 4.520 4.600 1,500 6,796 4.5307 4.600 4.520 4.600 4.520 4.600 1,500 4.5307 0.88%
2022-01-20 0 4.560 4.480 4.560 4.470 4.580 12,600 57,391 4.5548 4.560 4.480 4.560 4.470 4.580 12,600 4.5548 2.24%
2022-01-19 0 4.460 4.460 4.560 4.460 4.460 2,900 12,934 4.4600 4.460 4.460 4.560 4.460 4.460 2,900 4.4600 1.59%
2022-01-18 0 4.390 4.390 4.550 4.390 4.590 40,200 178,788 4.4475 4.390 4.390 4.550 4.390 4.590 40,200 4.4475 -4.57%
2022-01-17 0 4.600 4.510 4.600 4.510 4.600 19,700 89,662 4.5514 4.600 4.510 4.600 4.510 4.600 19,700 4.5514 1.55%
2022-01-14 0 4.530 4.520 4.650 4.520 4.640 7,700 34,927 4.5360 4.530 4.520 4.650 4.520 4.640 7,700 4.5360 0.00%
2022-01-13 0 4.530 4.490 4.530 4.370 4.570 10,800 48,625 4.5023 4.530 4.490 4.530 4.370 4.570 10,800 4.5023 -3.62%
2022-01-12 0 4.700 4.700 4.750 4.700 4.780 13,600 64,053 4.7098 4.700 4.700 4.750 4.700 4.780 13,600 4.7098 0.00%
2022-01-11 0 4.700 4.700 4.770 4.510 4.700 1,500 6,946 4.6307 4.700 4.700 4.770 4.510 4.700 1,500 4.6307 0.00%
2022-01-10 0 4.700 4.510 4.700 - - 0 0 - 4.700 4.510 4.700 - - 0 - 0.00%
2022-01-07 0 4.700 4.520 4.700 4.510 4.700 5,100 23,889 4.6841 4.700 4.520 4.700 4.510 4.700 5,100 4.6841 1.08%
2022-01-06 0 4.650 4.460 4.520 4.460 4.650 11,400 52,777 4.6296 4.650 4.460 4.520 4.460 4.650 11,400 4.6296 2.65%
2022-01-05 0 4.530 4.530 4.660 4.480 4.500 1,300 5,842 4.4938 4.530 4.530 4.660 4.480 4.500 1,300 4.4938 1.12%
2022-01-04 0 4.480 4.480 4.690 4.470 4.520 8,000 36,096 4.5120 4.480 4.480 4.690 4.470 4.520 8,000 4.5120 -0.67%
2022-01-03 0 4.510 4.500 4.780 4.480 4.780 21,800 102,128 4.6848 4.510 4.500 4.780 4.480 4.780 21,800 4.6848 -4.04%
2021-12-31 0 4.700 4.600 4.700 4.600 4.700 8,500 39,390 4.6341 4.700 4.600 4.700 4.600 4.700 8,500 4.6341 1.08%
2021-12-30 0 4.650 4.530 4.650 4.500 4.700 23,000 106,619 4.6356 4.650 4.530 4.650 4.500 4.700 23,000 4.6356 3.33%
2021-12-29 0 4.500 4.430 4.700 4.500 4.500 11,000 49,500 4.5000 4.500 4.430 4.700 4.500 4.500 11,000 4.5000 0.00%
2021-12-28 0 4.500 4.500 4.680 4.460 4.660 25,600 118,988 4.6480 4.500 4.500 4.680 4.460 4.660 25,600 4.6480 -3.23%
2021-12-24 0 4.650 4.650 4.680 4.300 4.650 22,300 100,515 4.5074 4.650 4.650 4.680 4.300 4.650 22,300 4.5074 3.33%
2021-12-23 0 4.500 4.460 4.690 - - 0 0 - 4.500 4.460 4.690 - - 0 - 0.00%
2021-12-22 0 4.500 4.400 4.500 4.500 4.500 26,000 117,000 4.5000 4.500 4.400 4.500 4.500 4.500 26,000 4.5000 0.00%
2021-12-21 0 4.500 4.340 4.500 4.350 4.780 25,200 118,444 4.7002 4.500 4.340 4.500 4.350 4.780 25,200 4.7002 -0.88%
2021-12-20 0 4.540 4.540 4.690 4.540 4.780 15,000 68,153 4.5435 4.540 4.540 4.690 4.540 4.780 15,000 4.5435 -2.37%
2021-12-17 0 4.650 4.460 4.650 4.450 4.780 125,300 582,254 4.6469 4.650 4.460 4.650 4.450 4.780 125,300 4.6469 -0.21%
2021-12-16 0 4.660 4.620 4.660 4.620 4.790 59,200 276,795 4.6756 4.660 4.620 4.660 4.620 4.790 59,200 4.6756 -2.92%
2021-12-15 0 4.800 4.750 4.800 4.710 4.810 95,200 453,159 4.7601 4.800 4.750 4.800 4.710 4.810 95,200 4.7601 0.84%
2021-12-14 0 4.760 4.750 4.860 4.660 4.890 174,800 840,813 4.8101 4.760 4.750 4.860 4.660 4.890 174,800 4.8101 -1.04%
2021-12-13 0 4.810 4.610 4.810 4.510 4.820 73,000 345,982 4.7395 4.810 4.610 4.810 4.510 4.820 73,000 4.7395 4.57%
2021-12-10 0 4.600 4.600 4.750 4.550 4.820 106,500 496,680 4.6637 4.600 4.600 4.750 4.550 4.820 106,500 4.6637 2.45%
2021-12-09 0 4.490 4.490 4.560 4.490 4.660 6,500 29,623 4.5574 4.490 4.490 4.560 4.490 4.660 6,500 4.5574 1.58%
2021-12-08 0 4.420 4.230 4.420 4.220 4.980 347,000 1,545,547 4.4540 4.420 4.230 4.420 4.220 4.980 347,000 4.4540 -5.96%
2021-12-07 0 4.700 4.600 4.800 4.510 4.880 69,900 335,167 4.7949 4.700 4.600 4.800 4.510 4.880 69,900 4.7949 -3.69%
2021-12-06 0 4.880 4.520 4.880 4.310 4.900 65,600 320,345 4.8833 4.880 4.520 4.880 4.310 4.900 65,600 4.8833 4.05%
2021-12-03 0 4.690 4.690 4.780 4.590 4.690 64,600 299,630 4.6382 4.690 4.690 4.780 4.590 4.690 64,600 4.6382 2.85%
2021-12-02 0 4.560 4.470 4.710 4.280 4.630 18,400 79,395 4.3149 4.560 4.470 4.710 4.280 4.630 18,400 4.3149 6.79%
2021-12-01 0 4.270 4.270 4.490 4.260 4.680 136,800 631,263 4.6145 4.270 4.270 4.490 4.260 4.680 136,800 4.6145 -6.56%
2021-11-30 0 4.570 4.600 4.640 4.250 4.780 23,700 106,392 4.4891 4.570 4.600 4.640 4.250 4.780 23,700 4.4891 7.03%
2021-11-29 0 4.270 4.270 4.400 4.230 4.410 37,000 162,353 4.3879 4.270 4.270 4.400 4.230 4.410 37,000 4.3879 -3.17%
2021-11-26 0 4.410 4.410 4.420 4.410 4.510 195,600 868,504 4.4402 4.410 4.410 4.420 4.410 4.510 195,600 4.4402 -2.22%
2021-11-25 0 4.510 4.510 4.710 4.480 4.550 35,400 159,618 4.5090 4.510 4.510 4.710 4.480 4.550 35,400 4.5090 0.00%
2021-11-24 0 4.510 4.510 4.710 4.450 4.650 167,500 752,944 4.4952 4.510 4.510 4.710 4.450 4.650 167,500 4.4952 -4.04%
2021-11-23 0 4.700 4.630 4.700 4.630 4.860 201,900 946,362 4.6873 4.700 4.630 4.700 4.630 4.860 201,900 4.6873 -3.29%
2021-11-22 0 4.860 4.860 4.950 4.820 4.950 41,700 203,335 4.8761 4.860 4.860 4.950 4.820 4.950 41,700 4.8761 -1.82%
2021-11-19 0 4.950 4.800 5.330 - - 0 0 - 4.950 4.800 5.330 - - 0 - 0.00%
2021-11-18 0 4.950 4.950 5.000 4.720 5.090 3,400 16,922 4.9771 4.950 4.950 5.000 4.720 5.090 3,400 4.9771 1.02%
2021-11-17 0 4.900 4.910 5.000 4.900 5.000 58,800 289,338 4.9207 4.900 4.910 5.000 4.900 5.000 58,800 4.9207 -2.00%
2021-11-16 0 5.000 4.890 5.200 4.810 5.050 6,200 30,979 4.9966 5.000 4.890 5.200 4.810 5.050 6,200 4.9966 2.04%
2021-11-15 0 4.900 4.900 5.000 4.780 4.900 20,100 98,394 4.8952 4.900 4.900 5.000 4.780 4.900 20,100 4.8952 -0.41%
2021-11-12 0 4.920 4.920 5.000 4.890 5.000 43,100 212,018 4.9192 4.920 4.920 5.000 4.890 5.000 43,100 4.9192 0.00%
2021-11-11 0 4.920 4.900 4.950 4.850 4.960 97,200 478,116 4.9189 4.920 4.900 4.950 4.850 4.960 97,200 4.9189 -1.60%
2021-11-10 0 5.000 5.000 5.200 4.760 5.000 17,600 86,720 4.9273 5.000 5.000 5.200 4.760 5.000 17,600 4.9273 0.00%
2021-11-09 0 5.000 5.000 5.050 5.000 5.060 6,800 34,146 5.0215 5.000 5.000 5.050 5.000 5.060 6,800 5.0215 2.04%
2021-11-08 0 4.900 4.880 4.960 4.900 5.010 7,300 35,922 4.9208 4.900 4.880 4.960 4.900 5.010 7,300 4.9208 -2.20%
2021-11-05 0 5.010 5.010 5.350 4.930 5.110 4,300 21,923 5.0984 5.010 5.010 5.350 4.930 5.110 4,300 5.0984 -1.76%
2021-11-04 0 5.100 5.080 5.300 4.960 5.330 49,700 258,634 5.2039 5.100 5.080 5.300 4.960 5.330 49,700 5.2039 -1.92%
2021-11-03 0 5.200 5.190 5.300 5.190 5.210 10,200 53,042 5.2002 5.200 5.190 5.300 5.190 5.210 10,200 5.2002 0.19%
2021-11-02 0 5.190 5.160 5.290 5.100 5.190 22,400 116,173 5.1863 5.190 5.160 5.290 5.100 5.190 22,400 5.1863 0.58%
2021-11-01 0 5.160 5.150 5.390 4.920 5.320 580,200 2,998,555 5.1681 5.160 5.150 5.390 4.920 5.320 580,200 5.1681 -4.27%
2021-10-29 0 5.390 5.320 5.430 5.320 5.510 44,500 239,867 5.3903 5.390 5.320 5.430 5.320 5.510 44,500 5.3903 -0.19%
2021-10-28 0 5.400 5.390 5.600 5.390 5.400 1,100 5,933 5.3936 5.400 5.390 5.600 5.390 5.400 1,100 5.3936 0.19%
2021-10-27 0 5.390 5.390 5.500 5.390 5.390 900 4,851 5.3900 5.390 5.390 5.500 5.390 5.390 900 5.3900 0.00%
2021-10-26 0 5.390 5.380 5.500 5.380 5.450 13,400 72,231 5.3904 5.390 5.380 5.500 5.380 5.450 13,400 5.3904 0.19%
2021-10-25 0 5.380 5.380 5.580 5.370 5.800 2,300 12,418 5.3991 5.380 5.380 5.580 5.370 5.800 2,300 5.3991 -3.24%
2021-10-22 0 5.560 5.560 5.770 5.360 5.840 9,900 53,619 5.4161 5.560 5.560 5.770 5.360 5.840 9,900 5.4161 -0.71%
2021-10-21 0 5.600 5.450 5.770 5.410 5.800 81,800 466,080 5.6978 5.600 5.450 5.770 5.410 5.800 81,800 5.6978 0.90%
2021-10-20 0 5.550 5.360 5.550 - - 0 0 - 5.550 5.360 5.550 - - 0 - -0.18%
2021-10-19 0 5.560 5.290 5.560 - - 0 0 - 5.560 5.290 5.560 - - 0 - 0.00%
2021-10-18 0 5.560 5.290 5.570 5.560 5.580 9,400 52,444 5.5791 5.560 5.290 5.570 5.560 5.580 9,400 5.5791 -0.54%
2021-10-15 0 5.590 5.500 5.610 5.420 5.600 300 1,662 5.5400 5.590 5.500 5.610 5.420 5.600 300 5.5400 3.14%
2021-10-12 0 5.420 5.420 5.480 5.310 5.500 68,500 371,808 5.4279 5.420 5.420 5.480 5.310 5.500 68,500 5.4279 0.93%
2021-10-11 0 5.370 5.380 5.700 5.320 5.680 34,800 197,456 5.6740 5.370 5.380 5.700 5.320 5.680 34,800 5.6740 -5.79%
2021-10-08 0 5.700 5.670 5.700 5.260 5.700 33,600 186,413 5.5480 5.700 5.670 5.700 5.260 5.700 33,600 5.5480 -0.35%
2021-10-07 0 5.720 5.720 5.790 4.880 5.830 470,300 2,581,110 5.4882 5.720 5.720 5.790 4.880 5.830 470,300 5.4882 19.17%
2021-10-06 0 4.800 4.800 5.120 - - 0 0 - 4.800 4.800 5.120 - - 0 - 0.63%
2021-10-05 0 4.770 4.750 4.940 4.710 4.800 18,700 88,516 4.7335 4.770 4.750 4.940 4.710 4.800 18,700 4.7335 1.06%
2021-10-04 0 4.720 4.660 5.000 4.670 4.810 21,100 100,149 4.7464 4.720 4.660 5.000 4.670 4.810 21,100 4.7464 0.00%
2021-09-30 0 4.720 4.720 4.800 4.650 4.890 135,700 642,267 4.7330 4.720 4.720 4.800 4.650 4.890 135,700 4.7330 -3.08%
2021-09-29 0 4.870 4.900 4.980 4.840 4.980 85,400 423,871 4.9634 4.870 4.900 4.980 4.840 4.980 85,400 4.9634 -2.99%
2021-09-28 0 5.020 5.020 5.180 5.010 5.180 57,500 294,786 5.1267 5.020 5.020 5.180 5.010 5.180 57,500 5.1267 -2.90%
2021-09-27 0 5.170 5.080 5.170 5.000 5.180 71,700 365,928 5.1036 5.170 5.080 5.170 5.000 5.180 71,700 5.1036 -0.58%
2021-09-24 0 5.200 5.200 5.390 5.130 5.380 26,200 138,189 5.2744 5.200 5.200 5.390 5.130 5.380 26,200 5.2744 -3.70%
2021-09-23 0 5.400 5.210 5.450 4.960 5.500 103,600 529,750 5.1134 5.400 5.210 5.450 4.960 5.500 103,600 5.1134 3.25%
2021-09-21 0 5.230 5.230 5.550 5.220 5.380 2,000 10,501 5.2505 5.230 5.230 5.550 5.220 5.380 2,000 5.2505 -3.15%
2021-09-20 0 5.400 5.350 5.420 5.400 5.500 65,100 353,348 5.4278 5.400 5.350 5.420 5.400 5.500 65,100 5.4278 -3.05%
2021-09-17 0 5.570 5.570 5.730 5.450 5.560 243,300 1,336,735 5.4942 5.570 5.570 5.730 5.450 5.560 243,300 5.4942 4.90%
2021-09-16 0 5.310 5.300 5.310 5.300 5.730 116,900 645,808 5.5244 5.310 5.300 5.310 5.300 5.730 116,900 5.5244 -4.32%
2021-09-15 0 5.550 5.530 5.640 5.550 5.700 202,800 1,141,957 5.6310 5.550 5.530 5.640 5.550 5.700 202,800 5.6310 -3.48%
2021-09-14 0 5.750 5.700 5.750 5.600 5.750 75,000 426,205 5.6827 5.750 5.700 5.750 5.600 5.750 75,000 5.6827 0.52%
2021-09-13 0 5.720 5.720 5.750 5.700 5.750 42,400 243,086 5.7332 5.720 5.720 5.750 5.700 5.750 42,400 5.7332 -4.67%
2021-09-10 0 6.000 5.730 6.000 5.730 6.000 88,400 514,314 5.8180 6.000 5.730 6.000 5.730 6.000 88,400 5.8180 3.45%
2021-09-09 0 5.800 5.800 5.870 5.650 5.950 388,100 2,245,286 5.7853 5.800 5.800 5.870 5.650 5.950 388,100 5.7853 1.40%
2021-09-08 0 5.720 5.700 5.720 5.690 6.020 109,300 634,516 5.8053 5.720 5.700 5.720 5.690 6.020 109,300 5.8053 -4.67%
2021-09-07 0 6.000 5.920 5.990 5.820 6.350 982,200 5,988,357 6.0969 6.000 5.920 5.990 5.820 6.350 982,200 6.0969 -2.28%
2021-09-06 0 6.140 6.140 6.470 5.940 6.760 1,192,600 7,359,471 6.1709 6.140 6.140 6.470 5.940 6.760 1,192,600 6.1709 -9.17%
2021-09-03 0 6.760 6.700 6.760 6.140 7.140 1,557,800 10,436,218 6.6993 6.760 6.700 6.760 6.140 7.140 1,557,800 6.6993 7.64%
2021-09-02 0 6.280 6.220 6.280 4.670 6.540 1,946,300 11,106,563 5.7065 6.280 6.220 6.280 4.670 6.540 1,946,300 5.7065 34.76%
2021-09-01 0 4.660 4.660 4.670 4.040 4.790 405,000 1,849,507 4.5667 4.660 4.660 4.670 4.040 4.790 405,000 4.5667 5.91%
2021-08-31 0 4.400 4.040 4.440 3.990 4.500 254,900 1,092,426 4.2857 4.400 4.040 4.440 3.990 4.500 254,900 4.2857 11.39%
2021-08-30 0 3.950 3.930 4.090 3.950 4.160 112,800 461,901 4.0949 3.950 3.930 4.090 3.950 4.160 112,800 4.0949 2.33%
2021-08-27 0 3.860 3.860 3.970 3.800 4.090 44,000 173,968 3.9538 3.860 3.860 3.970 3.800 4.090 44,000 3.9538 -0.26%
2021-08-26 0 3.870 3.870 3.990 3.810 4.100 24,200 97,199 4.0165 3.870 3.870 3.990 3.810 4.100 24,200 4.0165 -3.25%
2021-08-25 0 4.000 3.860 4.040 3.860 4.120 31,500 125,913 3.9972 4.000 3.860 4.040 3.860 4.120 31,500 3.9972 3.90%
2021-08-24 0 3.850 3.930 4.060 3.830 4.100 114,900 449,167 3.9092 3.850 3.930 4.060 3.830 4.100 114,900 3.9092 -1.03%
2021-08-23 0 3.890 3.890 4.120 3.870 4.130 25,300 98,412 3.8898 3.890 3.890 4.120 3.870 4.130 25,300 3.8898 -0.77%
2021-08-20 0 3.920 3.910 3.920 3.840 3.920 42,700 165,548 3.8770 3.920 3.910 3.920 3.840 3.920 42,700 3.8770 -0.51%
2021-08-19 0 3.940 3.940 4.020 3.940 4.040 26,700 105,552 3.9533 3.940 3.940 4.020 3.940 4.040 26,700 3.9533 0.25%
2021-08-18 0 3.930 3.930 4.020 3.900 4.020 9,600 38,163 3.9753 3.930 3.930 4.020 3.900 4.020 9,600 3.9753 -2.24%
2021-08-17 0 4.020 3.910 4.020 3.910 4.020 18,900 75,099 3.9735 4.020 3.910 4.020 3.910 4.020 18,900 3.9735 1.52%
2021-08-16 0 3.960 3.960 4.080 3.950 3.990 14,300 56,675 3.9633 3.960 3.960 4.080 3.950 3.990 14,300 3.9633 -0.75%
2021-08-13 0 3.990 3.980 3.990 3.990 4.000 13,200 52,703 3.9927 3.990 3.980 3.990 3.990 4.000 13,200 3.9927 0.25%
2021-08-12 0 3.980 3.980 4.070 3.980 4.090 19,800 79,158 3.9979 3.980 3.980 4.070 3.980 4.090 19,800 3.9979 -0.75%
2021-08-11 0 4.010 4.010 4.070 3.970 4.180 215,400 867,407 4.0270 4.010 4.010 4.070 3.970 4.180 215,400 4.0270 0.25%
2021-08-10 0 4.000 4.000 4.160 4.000 4.080 84,600 338,790 4.0046 4.000 4.000 4.160 4.000 4.080 84,600 4.0046 -2.68%
2021-08-09 0 4.110 4.020 4.260 - - 0 0 - 4.110 4.020 4.260 - - 0 - 0.00%
2021-08-06 0 4.110 4.080 4.150 4.080 4.130 9,100 37,158 4.0833 4.110 4.080 4.150 4.080 4.130 9,100 4.0833 1.48%
2021-08-05 0 4.050 4.000 4.050 4.000 4.160 41,300 168,664 4.0839 4.050 4.000 4.050 4.000 4.160 41,300 4.0839 1.25%
2021-08-04 0 4.000 4.000 4.150 4.000 4.070 10,000 40,313 4.0313 4.000 4.000 4.150 4.000 4.070 10,000 4.0313 -0.50%
2021-08-03 0 4.020 4.020 4.100 3.990 4.080 94,200 381,663 4.0516 4.020 4.020 4.100 3.990 4.080 94,200 4.0516 -1.71%
2021-08-02 0 4.090 4.090 4.250 4.000 4.180 142,100 574,479 4.0428 4.090 4.090 4.250 4.000 4.180 142,100 4.0428 0.74%
2021-07-30 0 4.060 4.060 4.220 4.050 4.340 30,700 127,986 4.1689 4.060 4.060 4.220 4.050 4.340 30,700 4.1689 -5.58%
2021-07-29 0 4.300 4.300 4.440 4.010 4.300 18,800 79,572 4.2326 4.300 4.300 4.440 4.010 4.300 18,800 4.2326 4.88%
2021-07-28 0 4.100 4.020 4.380 4.000 4.200 184,200 743,690 4.0374 4.100 4.020 4.380 4.000 4.200 184,200 4.0374 0.24%
2021-07-27 0 4.090 4.090 4.240 4.090 4.450 174,000 748,733 4.3031 4.090 4.090 4.240 4.090 4.450 174,000 4.3031 -7.05%
2021-07-26 0 4.400 4.400 4.500 4.380 4.590 64,300 289,636 4.5044 4.400 4.400 4.500 4.380 4.590 64,300 4.5044 -2.00%
2021-07-23 0 4.490 4.490 4.740 4.470 4.730 29,500 134,809 4.5698 4.490 4.490 4.740 4.470 4.730 29,500 4.5698 0.45%
2021-07-22 0 4.470 4.470 4.790 4.470 4.470 900 4,023 4.4700 4.470 4.470 4.790 4.470 4.470 900 4.4700 1.36%
2021-07-21 0 4.410 4.410 4.800 4.400 4.850 43,100 207,735 4.8198 4.410 4.410 4.800 4.400 4.850 43,100 4.8198 -7.74%
2021-07-20 0 4.780 4.440 4.780 4.440 4.880 10,800 51,384 4.7578 4.780 4.440 4.780 4.440 4.880 10,800 4.7578 -2.05%
2021-07-19 0 4.880 4.570 4.880 4.370 4.900 96,800 447,928 4.6274 4.880 4.570 4.880 4.370 4.900 96,800 4.6274 7.49%
2021-07-16 0 4.540 4.400 4.720 4.540 4.740 31,700 145,241 4.5817 4.540 4.400 4.720 4.540 4.740 31,700 4.5817 -1.09%
2021-07-15 0 4.590 4.470 4.590 4.590 4.740 24,300 114,867 4.7270 4.590 4.470 4.590 4.590 4.740 24,300 4.7270 5.28%
2021-07-14 0 4.360 4.340 4.900 4.300 4.440 500 2,176 4.3520 4.360 4.340 4.900 4.300 4.440 500 4.3520 -1.80%
2021-07-13 0 4.440 4.400 4.480 4.480 4.960 8,400 38,818 4.6212 4.440 4.400 4.480 4.480 4.960 8,400 4.6212 2.07%
2021-07-12 0 4.350 4.350 4.450 4.250 4.350 7,000 30,150 4.3071 4.350 4.350 4.450 4.250 4.350 7,000 4.3071 2.35%
2021-07-09 0 4.250 4.210 4.320 4.120 4.350 24,500 102,370 4.1784 4.250 4.210 4.320 4.120 4.350 24,500 4.1784 -1.85%
2021-07-08 0 4.330 4.250 4.350 4.300 4.440 20,100 88,115 4.3838 4.330 4.250 4.350 4.300 4.440 20,100 4.3838 -2.48%
2021-07-07 0 4.440 4.310 4.480 4.220 4.480 23,000 100,598 4.3738 4.440 4.310 4.480 4.220 4.480 23,000 4.3738 2.78%
2021-07-06 0 4.320 4.320 4.430 4.300 4.320 10,700 46,051 4.3038 4.320 4.320 4.430 4.300 4.320 10,700 4.3038 -0.23%
2021-07-05 0 4.330 4.310 4.540 4.300 4.440 42,700 184,592 4.3230 4.330 4.310 4.540 4.300 4.440 42,700 4.3230 -1.59%
2021-07-02 0 4.400 4.280 4.540 4.380 4.500 38,100 168,363 4.4190 4.400 4.280 4.540 4.380 4.500 38,100 4.4190 -1.12%
2021-06-30 0 4.450 4.440 4.600 4.440 4.520 86,500 386,088 4.4634 4.450 4.440 4.600 4.440 4.520 86,500 4.4634 -1.11%
2021-06-29 0 4.500 4.500 4.630 4.500 4.600 55,300 251,935 4.5558 4.500 4.500 4.630 4.500 4.600 55,300 4.5558 -0.44%
2021-06-28 0 4.520 4.520 4.570 4.500 4.570 31,200 140,466 4.5021 4.520 4.520 4.570 4.500 4.570 31,200 4.5021 -0.66%
2021-06-25 0 4.550 4.500 4.740 4.500 4.740 75,800 341,686 4.5077 4.550 4.500 4.740 4.500 4.740 75,800 4.5077 1.11%
2021-06-24 0 4.500 4.500 4.710 4.500 4.510 77,300 347,862 4.5002 4.500 4.500 4.710 4.500 4.510 77,300 4.5002 -0.44%
2021-06-23 0 4.520 4.510 4.700 4.500 4.550 116,900 527,574 4.5130 4.520 4.510 4.700 4.500 4.550 116,900 4.5130 -0.66%
2021-06-22 0 4.550 4.550 4.610 4.510 4.610 19,500 89,366 4.5829 4.550 4.550 4.610 4.510 4.610 19,500 4.5829 -1.09%
2021-06-21 0 4.600 4.600 4.700 4.600 4.620 63,100 290,403 4.6023 4.600 4.600 4.700 4.600 4.620 63,100 4.6023 -2.75%
2021-06-18 0 4.730 4.660 4.800 4.650 4.730 58,900 275,976 4.6855 4.730 4.660 4.800 4.650 4.730 58,900 4.6855 0.21%
2021-06-17 0 4.720 4.700 4.720 4.720 4.730 39,700 187,585 4.7251 4.720 4.700 4.720 4.720 4.730 39,700 4.7251 -1.67%
2021-06-16 0 4.800 4.700 4.800 4.880 4.890 26,200 128,102 4.8894 4.800 4.700 4.800 4.880 4.890 26,200 4.8894 1.69%
2021-06-15 0 4.720 4.700 4.840 4.600 4.850 265,700 1,234,896 4.6477 4.720 4.700 4.840 4.600 4.850 265,700 4.6477 -1.26%
2021-06-11 0 4.780 4.780 4.790 4.780 4.890 87,600 421,678 4.8137 4.780 4.780 4.790 4.780 4.890 87,600 4.8137 -2.45%
2021-06-10 0 4.900 4.870 4.930 4.750 4.900 78,300 377,999 4.8276 4.900 4.870 4.930 4.750 4.900 78,300 4.8276 3.16%
2021-06-09 0 4.750 4.750 4.800 4.700 4.900 540,400 2,574,696 4.7644 4.750 4.750 4.800 4.700 4.900 540,400 4.7644 -3.06%
2021-06-08 0 4.900 4.700 4.900 4.640 4.900 274,100 1,290,490 4.7081 4.900 4.700 4.900 4.640 4.900 274,100 4.7081 2.30%
2021-06-07 0 4.790 4.670 4.800 4.660 4.900 98,900 475,785 4.8108 4.790 4.670 4.800 4.660 4.900 98,900 4.8108 0.21%
2021-06-04 0 4.780 4.750 4.960 4.700 5.000 369,900 1,800,592 4.8678 4.780 4.750 4.960 4.700 5.000 369,900 4.8678 0.63%
2021-06-03 0 4.750 4.760 4.790 4.360 5.200 561,900 2,694,264 4.7949 4.750 4.760 4.790 4.360 5.200 561,900 4.7949 9.20%
2021-06-02 0 4.350 4.350 4.420 4.200 4.500 146,200 635,377 4.3459 4.350 4.350 4.420 4.200 4.500 146,200 4.3459 5.58%
2021-06-01 0 4.120 4.110 4.290 4.110 4.340 38,900 168,760 4.3383 4.120 4.110 4.290 4.110 4.340 38,900 4.3383 -2.14%
2021-05-31 0 4.210 4.210 4.220 4.050 4.220 124,000 510,242 4.1149 4.210 4.210 4.220 4.050 4.220 124,000 4.1149 3.69%
2021-05-28 0 4.060 4.050 4.140 4.060 4.070 12,800 52,020 4.0641 4.060 4.050 4.140 4.060 4.070 12,800 4.0641 -1.46%
2021-05-27 0 4.120 4.080 4.120 4.060 4.130 29,900 121,992 4.0800 4.120 4.080 4.120 4.060 4.130 29,900 4.0800 1.73%
2021-05-26 0 4.050 4.050 4.150 3.900 4.170 362,000 1,459,073 4.0306 4.050 4.050 4.150 3.900 4.170 362,000 4.0306 1.76%
2021-05-25 0 3.980 3.970 4.120 3.970 4.150 118,600 478,705 4.0363 3.980 3.970 4.120 3.970 4.150 118,600 4.0363 0.00%
2021-05-24 0 3.980 3.980 4.150 3.980 4.050 300 1,208 4.0267 3.980 3.980 4.150 3.980 4.050 300 4.0267 -1.49%
2021-05-21 0 4.040 3.990 4.160 3.960 4.170 276,200 1,104,947 4.0005 4.040 3.990 4.160 3.960 4.170 276,200 4.0005 -0.98%
2021-05-20 0 4.080 4.010 4.180 3.980 4.200 490,600 1,969,397 4.0143 4.080 4.010 4.180 3.980 4.200 490,600 4.0143 2.51%
2021-05-18 0 3.980 3.980 4.100 3.980 4.180 35,400 143,178 4.0446 3.980 3.980 4.100 3.980 4.180 35,400 4.0446 -0.50%
2021-05-17 0 4.000 3.990 4.130 3.980 4.190 13,800 55,780 4.0420 4.000 3.990 4.130 3.980 4.190 13,800 4.0420 -2.68%
2021-05-14 0 4.110 4.110 4.120 3.890 4.200 183,100 731,496 3.9951 4.110 4.110 4.120 3.890 4.200 183,100 3.9951 3.79%
2021-05-13 0 3.960 3.960 4.020 3.950 3.960 5,300 20,986 3.9596 3.960 3.960 4.020 3.950 3.960 5,300 3.9596 -1.74%
2021-05-12 0 4.030 4.000 4.030 3.960 4.100 38,800 154,850 3.9910 4.030 4.000 4.030 3.960 4.100 38,800 3.9910 0.75%
2021-05-11 0 4.000 4.000 4.060 4.000 4.220 109,800 444,478 4.0481 4.000 4.000 4.060 4.000 4.220 109,800 4.0481 -2.68%
2021-05-10 0 4.110 4.110 4.280 4.100 4.430 161,500 670,995 4.1548 4.110 4.110 4.280 4.100 4.430 161,500 4.1548 -4.42%
2021-05-07 0 4.300 4.180 4.380 4.160 4.490 79,400 343,306 4.3238 4.300 4.180 4.380 4.160 4.490 79,400 4.3238 -0.23%
2021-05-06 0 4.310 4.200 4.500 4.200 4.520 49,100 210,343 4.2840 4.310 4.200 4.500 4.200 4.520 49,100 4.2840 -4.65%
2021-05-05 0 4.520 4.320 4.540 4.350 4.590 124,000 558,419 4.5034 4.520 4.320 4.540 4.350 4.590 124,000 4.5034 7.88%
2021-05-04 0 4.190 4.300 4.410 4.130 4.430 19,700 83,512 4.2392 4.190 4.300 4.410 4.130 4.430 19,700 4.2392 -3.68%
2021-05-03 0 4.350 4.150 4.350 4.120 4.350 4,000 17,335 4.3338 4.350 4.150 4.350 4.120 4.350 4,000 4.3338 0.00%
2021-04-30 0 4.350 4.240 4.360 4.110 4.370 25,700 109,479 4.2599 4.350 4.240 4.360 4.110 4.370 25,700 4.2599 4.07%
2021-04-29 0 4.180 4.240 4.380 4.130 4.510 45,500 197,939 4.3503 4.180 4.240 4.380 4.130 4.510 45,500 4.3503 -5.64%
2021-04-28 0 4.430 4.490 4.500 4.350 4.590 49,800 220,685 4.4314 4.430 4.490 4.500 4.350 4.590 49,800 4.4314 -0.23%
2021-04-27 0 4.440 4.280 4.440 4.230 4.470 90,800 398,331 4.3869 4.440 4.280 4.440 4.230 4.470 90,800 4.3869 4.23%
2021-04-26 0 4.260 4.240 4.260 4.180 4.320 78,400 332,459 4.2405 4.260 4.240 4.260 4.180 4.320 78,400 4.2405 -0.93%
2021-04-23 0 4.300 4.240 4.300 4.100 4.320 75,200 316,651 4.2108 4.300 4.240 4.300 4.100 4.320 75,200 4.2108 1.65%
2021-04-22 0 4.230 4.120 4.300 4.170 4.370 13,400 55,978 4.1775 4.230 4.120 4.300 4.170 4.370 13,400 4.1775 1.93%
2021-04-21 0 4.150 4.150 4.280 4.080 4.420 96,400 403,339 4.1840 4.150 4.150 4.280 4.080 4.420 96,400 4.1840 -2.81%
2021-04-20 0 4.270 4.260 4.280 4.080 4.320 33,100 140,827 4.2546 4.270 4.260 4.280 4.080 4.320 33,100 4.2546 1.91%
2021-04-19 0 4.190 4.150 4.190 4.160 4.390 24,500 103,574 4.2275 4.190 4.150 4.190 4.160 4.390 24,500 4.2275 -0.24%
2021-04-16 0 4.200 4.170 4.210 4.120 4.200 196,900 826,186 4.1960 4.200 4.170 4.210 4.120 4.200 196,900 4.1960 1.69%
2021-04-15 0 4.130 4.090 4.130 4.100 4.280 150,500 621,398 4.1289 4.130 4.090 4.130 4.100 4.280 150,500 4.1289 0.98%
2021-04-14 0 4.090 4.090 4.200 - - 0 0 - 4.090 4.090 4.200 - - 0 - 0.25%
2021-04-13 0 4.080 4.080 4.120 4.080 4.390 291,700 1,195,558 4.0986 4.080 4.080 4.120 4.080 4.390 291,700 4.0986 -0.24%
2021-04-12 0 4.090 4.080 4.190 4.050 4.450 86,700 359,857 4.1506 4.090 4.080 4.190 4.050 4.450 86,700 4.1506 1.24%
2021-04-09 0 4.040 4.040 4.150 4.040 4.240 57,600 239,612 4.1599 4.040 4.040 4.150 4.040 4.240 57,600 4.1599 0.00%
2021-04-08 0 4.040 4.040 4.100 3.930 4.120 65,700 265,988 4.0485 4.040 4.040 4.100 3.930 4.120 65,700 4.0485 -0.98%
2021-04-07 0 4.080 4.000 4.100 3.980 4.120 17,800 72,783 4.0889 4.080 4.000 4.100 3.980 4.120 17,800 4.0889 2.77%
2021-04-01 0 3.970 3.960 4.090 3.960 4.030 22,200 88,302 3.9776 3.970 3.960 4.090 3.960 4.030 22,200 3.9776 -1.00%
2021-03-31 0 4.010 4.010 4.100 3.900 4.010 74,700 295,282 3.9529 4.010 4.010 4.100 3.900 4.010 74,700 3.9529 0.50%
2021-03-30 0 3.990 3.990 4.000 3.900 4.110 299,800 1,190,037 3.9694 3.990 3.990 4.000 3.900 4.110 299,800 3.9694 2.05%
2021-03-29 0 3.910 3.880 4.000 3.880 4.110 89,200 350,852 3.9333 3.910 3.880 4.000 3.880 4.110 89,200 3.9333 -0.26%
2021-03-26 0 3.920 3.890 4.000 3.900 4.200 58,200 232,030 3.9868 3.920 3.890 4.000 3.900 4.200 58,200 3.9868 -2.00%
2021-03-25 0 4.000 4.000 4.040 3.900 4.000 54,000 213,483 3.9534 4.000 4.000 4.040 3.900 4.000 54,000 3.9534 -2.44%
2021-03-24 0 4.100 4.050 4.200 4.010 4.250 355,100 1,452,058 4.0892 4.100 4.050 4.200 4.010 4.250 355,100 4.0892 2.50%
2021-03-23 0 4.000 3.900 4.100 3.880 4.000 79,000 313,505 3.9684 4.000 3.900 4.100 3.880 4.000 79,000 3.9684 0.50%
2021-03-22 0 3.980 3.880 4.000 3.800 4.060 203,500 794,452 3.9039 3.980 3.880 4.000 3.800 4.060 203,500 3.9039 1.27%
2021-03-19 0 3.930 3.930 4.080 3.790 4.150 289,400 1,148,083 3.9671 3.930 3.930 4.080 3.790 4.150 289,400 3.9671 -4.61%
2021-03-18 0 4.120 4.120 4.300 4.070 4.180 54,300 223,806 4.1217 4.120 4.120 4.300 4.070 4.180 54,300 4.1217 0.49%
2021-03-17 0 4.100 4.100 4.280 4.060 4.200 340,200 1,396,319 4.1044 4.100 4.100 4.280 4.060 4.200 340,200 4.1044 -3.76%
2021-03-16 0 4.260 4.230 4.260 4.120 4.310 24,100 101,365 4.2060 4.260 4.230 4.260 4.120 4.310 24,100 4.2060 0.24%
2021-03-15 0 4.250 4.180 4.270 4.100 4.320 149,000 616,718 4.1390 4.250 4.180 4.270 4.100 4.320 149,000 4.1390 3.66%
2021-03-12 0 4.100 4.090 4.190 4.050 4.340 347,400 1,435,254 4.1314 4.100 4.090 4.190 4.050 4.340 347,400 4.1314 -3.07%
2021-03-11 0 4.230 4.170 4.270 4.150 4.550 270,100 1,153,772 4.2716 4.230 4.170 4.270 4.150 4.550 270,100 4.2716 -1.63%
2021-03-10 0 4.300 4.210 4.380 4.160 4.400 162,900 693,344 4.2563 4.300 4.210 4.380 4.160 4.400 162,900 4.2563 0.00%
2021-03-09 0 4.300 4.160 4.300 4.110 4.570 447,500 1,880,416 4.2020 4.300 4.160 4.300 4.110 4.570 447,500 4.2020 -1.83%
2021-03-08 0 4.380 4.380 4.770 4.380 4.800 28,900 129,560 4.4830 4.380 4.380 4.770 4.380 4.800 28,900 4.4830 -4.78%
2021-03-05 0 4.600 4.600 4.740 4.480 4.740 16,800 76,320 4.5429 4.600 4.600 4.740 4.480 4.740 16,800 4.5429 -0.43%
2021-03-04 0 4.620 4.620 4.750 4.610 4.770 44,700 211,367 4.7286 4.620 4.620 4.750 4.610 4.770 44,700 4.7286 -2.94%
2021-03-03 0 4.760 4.730 4.790 4.580 4.850 154,200 719,164 4.6638 4.760 4.730 4.790 4.580 4.850 154,200 4.6638 3.48%
2021-03-02 0 4.600 4.600 4.750 4.590 4.900 185,500 864,957 4.6628 4.600 4.600 4.750 4.590 4.900 185,500 4.6628 -2.54%
2021-03-01 0 4.720 4.720 4.880 4.710 4.890 229,400 1,103,988 4.8125 4.720 4.720 4.880 4.710 4.890 229,400 4.8125 -3.48%
2021-02-26 0 4.890 4.820 4.890 4.630 5.000 427,000 2,069,930 4.8476 4.890 4.820 4.890 4.630 5.000 427,000 4.8476 -2.20%
2021-02-25 0 5.000 4.920 5.040 4.870 5.340 265,800 1,329,450 5.0017 5.000 4.920 5.040 4.870 5.340 265,800 5.0017 1.21%
2021-02-24 0 4.940 4.900 5.050 4.820 5.370 287,700 1,458,957 5.0711 4.940 4.900 5.050 4.820 5.370 287,700 5.0711 -1.20%
2021-02-23 0 5.000 5.000 5.100 4.820 5.090 208,900 1,033,107 4.9455 5.000 5.000 5.100 4.820 5.090 208,900 4.9455 2.46%
2021-02-22 0 4.880 4.880 5.000 4.850 5.110 140,700 698,343 4.9633 4.880 4.880 5.000 4.850 5.110 140,700 4.9633 -1.41%
2021-02-19 0 4.950 4.960 5.050 4.800 5.350 220,500 1,090,999 4.9478 4.950 4.960 5.050 4.800 5.350 220,500 4.9478 0.20%
2021-02-18 0 4.940 4.920 4.940 4.860 5.170 185,600 925,582 4.9870 4.940 4.920 4.940 4.860 5.170 185,600 4.9870 -1.20%
2021-02-17 0 5.000 5.010 5.120 4.600 5.300 627,500 3,112,742 4.9605 5.000 5.010 5.120 4.600 5.300 627,500 4.9605 -2.53%
2021-02-16 0 5.130 5.010 5.120 4.500 5.390 1,964,800 9,693,190 4.9334 5.130 5.010 5.120 4.500 5.390 1,964,800 4.9334 13.25%
2021-02-11 0 4.530 4.210 4.500 4.100 4.600 212,000 903,927 4.2638 4.530 4.210 4.500 4.100 4.600 212,000 4.2638 8.37%
2021-02-10 0 4.180 4.120 4.190 4.000 4.200 54,600 227,346 4.1638 4.180 4.120 4.190 4.000 4.200 54,600 4.1638 0.72%
2021-02-09 0 4.150 4.020 4.160 4.000 4.180 146,600 590,042 4.0248 4.150 4.020 4.160 4.000 4.180 146,600 4.0248 -0.95%
2021-02-08 0 4.190 4.090 4.190 4.080 4.190 18,200 75,618 4.1548 4.190 4.090 4.190 4.080 4.190 18,200 4.1548 0.00%
2021-02-05 0 4.190 4.030 4.190 3.970 4.200 22,100 92,033 4.1644 4.190 4.030 4.190 3.970 4.200 22,100 4.1644 1.45%
2021-02-04 0 4.130 4.070 4.150 3.800 4.150 294,400 1,161,604 3.9457 4.130 4.070 4.150 3.800 4.150 294,400 3.9457 0.98%
2021-02-03 0 4.090 4.030 4.110 4.100 4.200 46,400 191,021 4.1168 4.090 4.030 4.110 4.100 4.200 46,400 4.1168 -0.24%
2021-02-02 0 4.100 4.100 4.190 4.060 4.200 48,300 198,785 4.1156 4.100 4.100 4.190 4.060 4.200 48,300 4.1156 -3.53%
2021-02-01 0 4.250 4.200 4.240 4.000 4.300 241,700 993,920 4.1122 4.250 4.200 4.240 4.000 4.300 241,700 4.1122 -2.30%
2021-01-29 0 4.350 4.250 4.350 4.250 4.350 203,400 884,050 4.3464 4.350 4.250 4.350 4.250 4.350 203,400 4.3464 0.00%
2021-01-28 0 4.350 4.320 4.350 4.280 4.500 190,500 834,592 4.3811 4.350 4.320 4.350 4.280 4.500 190,500 4.3811 0.00%
2021-01-27 0 4.350 4.310 4.400 4.330 4.440 26,800 116,853 4.3602 4.350 4.310 4.400 4.330 4.440 26,800 4.3602 -2.90%
2021-01-26 0 4.480 4.460 4.660 4.430 4.680 23,600 105,234 4.4591 4.480 4.460 4.660 4.430 4.680 23,600 4.4591 -4.27%
2021-01-25 0 4.680 4.680 4.690 4.270 4.700 112,500 502,136 4.4634 4.680 4.680 4.690 4.270 4.700 112,500 4.4634 6.12%
2021-01-22 0 4.410 4.260 4.450 4.310 4.650 104,500 464,114 4.4413 4.410 4.260 4.450 4.310 4.650 104,500 4.4413 -4.13%
2021-01-21 0 4.600 4.600 4.720 4.390 4.700 184,900 850,921 4.6021 4.600 4.600 4.720 4.390 4.700 184,900 4.6021 0.00%
2021-01-20 0 4.600 4.450 4.590 4.440 4.600 133,500 606,118 4.5402 4.600 4.450 4.590 4.440 4.600 133,500 4.5402 0.00%
2021-01-19 0 4.600 4.500 4.720 4.430 4.780 188,600 881,747 4.6752 4.600 4.500 4.720 4.430 4.780 188,600 4.6752 -1.08%
2021-01-18 0 4.650 4.500 4.650 4.430 4.860 84,100 390,967 4.6488 4.650 4.500 4.650 4.430 4.860 84,100 4.6488 0.43%
2021-01-15 0 4.630 4.400 4.630 4.340 4.660 127,300 586,622 4.6082 4.630 4.400 4.630 4.340 4.660 127,300 4.6082 0.65%
2021-01-14 0 4.600 4.580 4.600 4.230 4.630 270,900 1,216,560 4.4908 4.600 4.580 4.600 4.230 4.630 270,900 4.4908 9.00%
2021-01-13 0 4.220 4.220 4.250 3.980 4.330 126,600 533,899 4.2172 4.220 4.220 4.250 3.980 4.330 126,600 4.2172 6.30%
2021-01-12 0 3.970 3.900 4.000 3.950 4.090 97,300 389,619 4.0043 3.970 3.900 4.000 3.950 4.090 97,300 4.0043 1.28%
2021-01-11 0 3.920 3.860 3.920 3.840 4.150 173,900 693,283 3.9867 3.920 3.860 3.920 3.840 4.150 173,900 3.9867 -5.54%
2021-01-08 0 4.150 4.110 4.360 4.110 4.250 67,700 279,087 4.1224 4.150 4.110 4.360 4.110 4.250 67,700 4.1224 1.22%
2021-01-07 0 4.100 4.100 4.280 4.100 4.150 33,100 136,717 4.1304 4.100 4.100 4.280 4.100 4.150 33,100 4.1304 -0.49%
2021-01-06 0 4.120 4.120 4.180 4.120 4.200 13,600 56,650 4.1654 4.120 4.120 4.180 4.120 4.200 13,600 4.1654 -1.90%
2021-01-05 0 4.200 4.180 4.360 4.180 4.430 257,500 1,097,102 4.2606 4.200 4.180 4.360 4.180 4.430 257,500 4.2606 -5.19%
2021-01-04 0 4.430 4.430 4.500 4.170 4.430 28,600 122,478 4.2824 4.430 4.430 4.500 4.170 4.430 28,600 4.2824 6.49%
2020-12-31 0 4.160 4.160 4.330 4.150 4.300 7,500 31,710 4.2280 4.160 4.160 4.330 4.150 4.300 7,500 4.2280 -1.65%
2020-12-30 0 4.230 4.200 4.300 4.200 4.330 5,300 22,423 4.2308 4.230 4.200 4.300 4.200 4.330 5,300 4.2308 0.71%
2020-12-29 0 4.200 4.200 4.360 4.160 4.360 34,100 142,690 4.1845 4.200 4.200 4.360 4.160 4.360 34,100 4.1845 -0.71%
2020-12-28 0 4.230 4.300 4.360 4.190 4.410 7,800 33,079 4.2409 4.230 4.300 4.360 4.190 4.410 7,800 4.2409 -6.00%
2020-12-24 0 4.500 4.460 4.500 - - 0 0 - 4.500 4.460 4.500 - - 0 - -1.32%
2020-12-23 0 4.560 4.200 4.580 - - 0 0 - 4.560 4.200 4.580 - - 0 - -0.65%
2020-12-22 0 4.590 4.110 4.590 4.160 4.590 5,800 24,971 4.3053 4.590 4.110 4.590 4.160 4.590 5,800 4.3053 4.79%
2020-12-21 0 4.380 4.380 4.420 4.280 4.380 6,700 29,046 4.3352 4.380 4.380 4.420 4.280 4.380 6,700 4.3352 -0.90%
2020-12-18 0 4.420 4.360 4.600 4.250 4.650 189,400 847,998 4.4773 4.420 4.360 4.600 4.250 4.650 189,400 4.4773 4.00%
2020-12-17 0 4.250 4.250 4.410 4.210 4.210 1,000 4,210 4.2100 4.250 4.250 4.410 4.210 4.210 1,000 4.2100 -1.16%
2020-12-16 0 4.300 4.300 4.430 4.200 4.300 35,700 151,545 4.2450 4.300 4.300 4.430 4.200 4.300 35,700 4.2450 2.14%
2020-12-15 0 4.210 4.210 4.340 4.120 4.340 19,200 82,782 4.3116 4.210 4.210 4.340 4.120 4.340 19,200 4.3116 -1.86%
2020-12-14 0 4.290 4.100 4.290 4.100 4.450 120,100 505,000 4.2048 4.290 4.100 4.290 4.100 4.450 120,100 4.2048 0.70%
2020-12-11 0 4.260 4.260 4.370 4.120 4.450 90,900 382,180 4.2044 4.260 4.260 4.370 4.120 4.450 90,900 4.2044 -5.12%
2020-12-10 0 4.490 4.230 4.490 4.200 4.490 400 1,709 4.2725 4.490 4.230 4.490 4.200 4.490 400 4.2725 1.58%
2020-12-09 0 4.420 4.230 4.550 4.200 4.800 8,600 38,944 4.5284 4.420 4.230 4.550 4.200 4.800 8,600 4.5284 0.00%
2020-12-08 0 4.420 4.420 4.500 4.360 4.500 165,900 732,793 4.4171 4.420 4.420 4.500 4.360 4.500 165,900 4.4171 0.68%
2020-12-07 0 4.390 4.350 4.480 4.330 4.470 15,900 70,093 4.4084 4.390 4.350 4.480 4.330 4.470 15,900 4.4084 1.15%
2020-12-04 0 4.340 4.340 4.460 4.310 4.640 309,800 1,399,497 4.5174 4.340 4.340 4.460 4.310 4.640 309,800 4.5174 -3.56%
2020-12-03 0 4.500 4.500 4.600 4.330 4.510 62,500 277,586 4.4414 4.500 4.500 4.600 4.330 4.510 62,500 4.4414 3.69%
2020-12-02 0 4.340 4.340 4.640 4.310 4.340 300 1,299 4.3300 4.340 4.340 4.640 4.310 4.340 300 4.3300 -0.91%
2020-12-01 0 4.380 4.380 4.700 4.380 4.620 14,800 68,065 4.5990 4.380 4.380 4.700 4.380 4.620 14,800 4.5990 -5.19%
2020-11-30 0 4.620 4.620 4.700 4.500 4.620 58,100 265,910 4.5768 4.620 4.620 4.700 4.500 4.620 58,100 4.5768 2.67%
2020-11-27 0 4.500 4.360 4.600 4.600 4.600 10,000 46,000 4.6000 4.500 4.360 4.600 4.600 4.600 10,000 4.6000 0.00%
2020-11-26 0 4.500 4.350 4.500 4.350 4.500 10,200 45,360 4.4471 4.500 4.350 4.500 4.350 4.500 10,200 4.4471 3.45%
2020-11-25 0 4.350 4.350 4.500 4.310 4.680 31,100 141,140 4.5383 4.350 4.350 4.500 4.310 4.680 31,100 4.5383 0.46%
2020-11-24 0 4.330 4.330 4.510 4.330 4.500 8,200 36,788 4.4863 4.330 4.330 4.510 4.330 4.500 8,200 4.4863 -3.35%
2020-11-23 0 4.480 4.480 4.590 4.230 4.600 31,500 142,698 4.5301 4.480 4.480 4.590 4.230 4.600 31,500 4.5301 0.00%
2020-11-20 0 4.480 4.480 4.640 4.400 4.520 46,600 206,691 4.4354 4.480 4.480 4.640 4.400 4.520 46,600 4.4354 1.59%
2020-11-19 0 4.410 4.410 4.680 4.410 4.700 121,500 552,544 4.5477 4.410 4.410 4.680 4.410 4.700 121,500 4.5477 -5.77%
2020-11-18 0 4.680 4.680 4.730 4.500 4.700 12,400 57,962 4.6744 4.680 4.680 4.730 4.500 4.700 12,400 4.6744 2.41%
2020-11-17 0 4.570 4.500 4.570 4.570 4.810 26,200 122,301 4.6680 4.570 4.500 4.570 4.570 4.810 26,200 4.6680 -6.73%
2020-11-16 0 4.900 4.800 4.900 5.000 5.100 24,700 125,420 5.0777 4.900 4.800 4.900 5.000 5.100 24,700 5.0777 1.03%
2020-11-13 0 4.850 4.620 4.990 4.510 4.850 15,900 76,138 4.7886 4.850 4.620 4.990 4.510 4.850 15,900 4.7886 4.98%
2020-11-12 0 4.620 4.610 4.800 4.510 4.750 76,400 352,127 4.6090 4.620 4.610 4.800 4.510 4.750 76,400 4.6090 0.87%
2020-11-11 0 4.580 4.580 5.000 4.510 4.700 10,300 47,726 4.6336 4.580 4.580 5.000 4.510 4.700 10,300 4.6336 -4.58%
2020-11-10 0 4.800 4.930 5.190 4.500 4.980 35,500 176,313 4.9666 4.800 4.930 5.190 4.500 4.980 35,500 4.9666 -3.61%
2020-11-09 0 4.980 4.660 4.980 4.650 5.060 3,700 17,433 4.7116 4.980 4.660 4.980 4.650 5.060 3,700 4.7116 7.10%
2020-11-06 0 4.650 4.650 4.800 4.650 4.800 12,300 58,195 4.7313 4.650 4.650 4.800 4.650 4.800 12,300 4.7313 -4.12%
2020-11-05 0 4.850 4.860 4.900 4.850 4.860 7,800 37,850 4.8526 4.850 4.860 4.900 4.850 4.860 7,800 4.8526 7.78%
2020-11-04 0 4.500 4.500 4.900 4.500 4.510 3,900 17,587 4.5095 4.500 4.500 4.900 4.500 4.510 3,900 4.5095 -0.88%
2020-11-03 0 4.540 4.540 4.800 - - 0 0 - 4.540 4.540 4.800 - - 0 - 0.00%
2020-11-02 0 4.540 4.460 4.700 4.460 4.700 2,100 9,846 4.6886 4.540 4.460 4.700 4.460 4.700 2,100 4.6886 -5.42%
2020-10-30 0 4.800 4.560 4.800 4.800 4.800 3,000 14,400 4.8000 4.800 4.560 4.800 4.800 4.800 3,000 4.8000 0.00%
2020-10-29 0 4.800 4.400 4.880 4.800 4.880 21,000 102,134 4.8635 4.800 4.400 4.880 4.800 4.880 21,000 4.8635 0.00%
2020-10-28 0 4.800 4.720 4.800 4.750 4.940 8,000 38,185 4.7731 4.800 4.720 4.800 4.750 4.940 8,000 4.7731 -3.03%
2020-10-27 0 4.950 4.750 4.950 4.950 5.150 5,800 29,526 5.0907 4.950 4.750 4.950 4.950 5.150 5,800 5.0907 -2.94%
2020-10-23 0 5.100 5.000 5.100 4.940 5.100 12,300 61,156 4.9720 5.100 5.000 5.100 4.940 5.100 12,300 4.9720 1.19%
2020-10-22 0 5.040 5.040 5.050 4.970 5.290 156,700 789,729 5.0398 5.040 5.040 5.050 4.970 5.290 156,700 5.0398 0.00%
2020-10-21 0 5.040 4.980 5.230 4.680 5.230 363,700 1,823,874 5.0148 5.040 4.980 5.230 4.680 5.230 363,700 5.0148 6.33%
2020-10-20 0 4.740 4.550 4.740 4.750 4.750 200 950 4.7500 4.740 4.550 4.740 4.750 4.750 200 4.7500 -0.21%
2020-10-19 0 4.750 4.700 4.750 4.150 4.790 200,500 894,249 4.4601 4.750 4.700 4.750 4.150 4.790 200,500 4.4601 13.91%
2020-10-16 0 4.170 4.170 4.430 4.130 4.160 6,100 25,348 4.1554 4.170 4.170 4.430 4.130 4.160 6,100 4.1554 0.97%
2020-10-15 0 4.130 4.120 4.450 4.130 4.470 300 1,290 4.3000 4.130 4.120 4.450 4.130 4.470 300 4.3000 -0.96%
2020-10-14 0 4.170 4.170 4.320 4.170 4.300 11,300 48,409 4.2840 4.170 4.170 4.320 4.170 4.300 11,300 4.2840 -4.58%
2020-10-12 0 4.370 4.220 4.370 4.120 4.390 72,600 308,316 4.2468 4.370 4.220 4.370 4.120 4.390 72,600 4.2468 -0.23%
2020-10-09 0 4.380 4.200 4.400 4.020 4.430 77,900 339,173 4.3540 4.380 4.200 4.400 4.020 4.430 77,900 4.3540 9.23%
2020-10-08 0 4.010 4.010 4.100 4.010 4.100 35,400 142,205 4.0171 4.010 4.010 4.100 4.010 4.100 35,400 4.0171 -2.20%
2020-10-07 0 4.100 3.960 4.100 4.100 4.110 56,800 232,918 4.1007 4.100 3.960 4.100 4.100 4.110 56,800 4.1007 0.00%
2020-10-06 0 4.100 4.100 4.310 3.950 4.100 27,100 109,835 4.0530 4.100 4.100 4.310 3.950 4.100 27,100 4.0530 0.00%
2020-10-05 0 4.100 4.090 4.290 4.090 4.110 17,500 71,849 4.1057 4.100 4.090 4.290 4.090 4.110 17,500 4.1057 0.74%
2020-09-30 0 4.070 4.070 4.260 4.000 4.260 15,500 62,690 4.0445 4.070 4.070 4.260 4.000 4.260 15,500 4.0445 1.50%
2020-09-29 0 4.010 4.010 4.190 4.000 4.200 46,700 190,807 4.0858 4.010 4.010 4.190 4.000 4.200 46,700 4.0858 -1.72%
2020-09-28 0 4.080 3.980 4.180 4.080 4.080 2,100 8,558 4.0752 4.080 3.980 4.180 4.080 4.080 2,100 4.0752 2.77%
2020-09-25 0 3.970 3.970 4.010 3.950 4.200 29,400 121,133 4.1202 3.970 3.970 4.010 3.950 4.200 29,400 4.1202 -0.75%
2020-09-24 0 4.000 3.950 4.110 3.930 4.160 22,100 88,882 4.0218 4.000 3.950 4.110 3.930 4.160 22,100 4.0218 1.78%
2020-09-23 0 3.930 3.930 4.130 3.930 3.930 700 2,751 3.9300 3.930 3.930 4.130 3.930 3.930 700 3.9300 0.00%
2020-09-22 0 3.930 3.930 4.000 3.930 3.940 600 2,362 3.9367 3.930 3.930 4.000 3.930 3.940 600 3.9367 0.00%
2020-09-21 0 3.930 3.930 4.150 3.920 4.010 13,900 55,487 3.9919 3.930 3.930 4.150 3.920 4.010 13,900 3.9919 -2.24%
2020-09-18 0 4.020 4.020 4.170 4.020 4.490 278,200 1,152,318 4.1420 4.020 4.020 4.170 4.020 4.490 278,200 4.1420 -12.61%
2020-09-17 0 4.600 4.450 4.600 4.100 4.600 42,000 183,072 4.3589 4.600 4.450 4.600 4.100 4.600 42,000 4.3589 11.65%
2020-09-16 0 4.120 4.100 4.120 4.080 4.120 9,400 38,625 4.1090 4.120 4.100 4.120 4.080 4.120 9,400 4.1090 -6.79%
2020-09-15 0 4.420 4.150 4.430 - - 0 0 - 4.420 4.150 4.430 - - 0 - 0.00%
2020-09-14 0 4.420 4.300 4.460 4.050 4.600 138,200 611,801 4.4269 4.420 4.300 4.460 4.050 4.600 138,200 4.4269 4.49%
2020-09-11 0 4.230 4.230 4.380 4.200 4.630 11,700 49,841 4.2599 4.230 4.230 4.380 4.200 4.630 11,700 4.2599 -0.24%
2020-09-10 0 4.240 4.240 4.300 4.230 4.250 47,600 201,953 4.2427 4.240 4.240 4.300 4.230 4.250 47,600 4.2427 2.17%
2020-09-09 0 4.150 3.930 4.250 4.150 4.210 9,800 40,941 4.1777 4.150 3.930 4.250 4.150 4.210 9,800 4.1777 -5.25%
2020-09-08 0 4.380 4.030 4.380 4.380 4.380 400 1,752 4.3800 4.380 4.030 4.380 4.380 4.380 400 4.3800 -2.67%
2020-09-07 0 4.500 4.050 4.500 - - 0 0 - 4.500 4.050 4.500 - - 0 - 0.00%
2020-09-04 0 4.500 4.280 4.680 4.200 4.600 39,500 175,977 4.4551 4.500 4.280 4.680 4.200 4.600 39,500 4.4551 -4.26%
2020-09-03 0 4.700 4.700 4.800 4.510 4.830 93,100 431,884 4.6389 4.700 4.700 4.800 4.510 4.830 93,100 4.6389 0.43%
2020-09-02 0 4.680 4.600 4.680 4.550 4.720 123,100 569,334 4.6250 4.680 4.600 4.680 4.550 4.720 123,100 4.6250 -1.89%
2020-09-01 0 4.770 4.770 4.830 4.600 4.940 118,600 558,805 4.7117 4.770 4.770 4.830 4.600 4.940 118,600 4.7117 6.47%
2020-08-31 0 4.480 4.200 4.480 4.480 4.520 34,200 154,044 4.5042 4.480 4.200 4.480 4.480 4.520 34,200 4.5042 -0.44%
2020-08-28 0 4.500 4.000 4.750 4.010 4.540 242,600 1,095,465 4.5155 4.500 4.000 4.750 4.010 4.540 242,600 4.5155 -0.66%
2020-08-27 0 4.530 4.380 4.530 4.350 4.790 23,500 106,470 4.5306 4.530 4.380 4.530 4.350 4.790 23,500 4.5306 -0.22%
2020-08-26 0 4.540 4.390 4.800 3.910 4.620 1,200 4,808 4.0067 4.540 4.390 4.800 3.910 4.620 1,200 4.0067 -1.09%
2020-08-25 0 4.590 4.400 4.590 4.590 4.600 2,400 11,026 4.5942 4.590 4.400 4.590 4.590 4.600 2,400 4.5942 4.56%
2020-08-24 0 4.390 4.600 4.780 4.210 4.410 600 2,622 4.3700 4.390 4.600 4.780 4.210 4.410 600 4.3700 3.54%
2020-08-21 0 4.240 4.240 4.410 4.080 4.450 22,100 96,077 4.3474 4.240 4.240 4.410 4.080 4.450 22,100 4.3474 -4.93%
2020-08-20 0 4.460 4.450 4.500 4.450 4.510 25,300 113,428 4.4833 4.460 4.450 4.500 4.450 4.510 25,300 4.4833 -1.11%
2020-08-19 0 4.510 4.490 4.570 4.500 4.860 56,300 259,892 4.6162 4.510 4.490 4.570 4.500 4.860 56,300 4.6162 -4.04%
2020-08-18 0 4.700 4.490 4.700 4.490 4.700 92,300 416,207 4.5093 4.700 4.490 4.700 4.490 4.700 92,300 4.5093 4.44%
2020-08-17 0 4.500 4.400 4.650 4.490 4.690 89,800 408,197 4.5456 4.500 4.400 4.650 4.490 4.690 89,800 4.5456 1.58%
2020-08-14 0 4.430 4.420 4.720 4.420 4.710 10,400 47,201 4.5386 4.430 4.420 4.720 4.420 4.710 10,400 4.5386 0.91%
2020-08-13 0 4.390 4.380 4.720 4.390 4.560 17,700 80,592 4.5532 4.390 4.380 4.720 4.390 4.560 17,700 4.5532 0.23%
2020-08-12 0 4.380 4.300 4.450 4.380 4.450 3,600 15,981 4.4392 4.380 4.300 4.450 4.380 4.450 3,600 4.4392 2.82%
2020-08-11 0 4.260 4.260 4.350 4.200 4.260 3,500 14,776 4.2217 4.260 4.260 4.350 4.200 4.260 3,500 4.2217 0.71%
2020-08-10 0 4.230 4.210 4.550 4.200 4.230 29,000 122,211 4.2142 4.230 4.210 4.550 4.200 4.230 29,000 4.2142 0.24%
2020-08-07 0 4.220 4.220 4.300 4.210 4.310 22,400 94,557 4.2213 4.220 4.220 4.300 4.210 4.310 22,400 4.2213 -3.65%
2020-08-06 0 4.380 4.330 4.460 4.300 4.500 114,700 499,735 4.3569 4.380 4.330 4.460 4.300 4.500 114,700 4.3569 0.92%
2020-08-05 0 4.340 4.340 4.500 4.340 4.500 1,900 8,406 4.4242 4.340 4.340 4.500 4.340 4.500 1,900 4.4242 0.93%
2020-08-04 0 4.300 4.290 4.500 4.290 4.300 2,300 9,885 4.2978 4.300 4.290 4.500 4.290 4.300 2,300 4.2978 -1.83%
2020-08-03 0 4.380 4.310 4.400 4.370 4.400 5,600 24,615 4.3955 4.380 4.310 4.400 4.370 4.400 5,600 4.3955 -2.67%
2020-07-31 0 4.500 4.400 4.630 4.500 4.740 123,500 572,521 4.6358 4.500 4.400 4.630 4.500 4.740 123,500 4.6358 -0.66%
2020-07-30 0 4.530 4.530 4.600 4.410 4.680 49,600 226,076 4.5580 4.530 4.530 4.600 4.410 4.680 49,600 4.5580 1.12%
2020-07-29 0 4.480 4.460 4.500 4.400 4.570 211,000 949,383 4.4994 4.480 4.460 4.500 4.400 4.570 211,000 4.4994 -0.44%
2020-07-28 0 4.500 4.500 4.920 4.320 4.500 20,700 92,415 4.4645 4.500 4.500 4.920 4.320 4.500 20,700 4.4645 4.17%
2020-07-27 0 4.320 4.310 4.880 4.290 4.500 79,700 356,380 4.4715 4.320 4.310 4.880 4.290 4.500 79,700 4.4715 -3.57%
2020-07-24 0 4.480 4.400 4.480 4.380 4.610 54,000 243,163 4.5030 4.480 4.400 4.480 4.380 4.610 54,000 4.5030 -2.18%
2020-07-23 0 4.580 4.580 5.000 4.450 4.630 56,100 258,343 4.6050 4.580 4.580 5.000 4.450 4.630 56,100 4.6050 -1.08%
2020-07-22 0 4.630 4.620 4.990 4.530 4.790 27,700 128,694 4.6460 4.630 4.620 4.990 4.530 4.790 27,700 4.6460 0.22%
2020-07-21 0 4.620 4.620 4.730 4.530 4.630 9,200 42,088 4.5748 4.620 4.620 4.730 4.530 4.630 9,200 4.5748 -2.33%
2020-07-20 0 4.730 4.730 4.960 4.710 4.960 27,700 132,274 4.7752 4.730 4.730 4.960 4.710 4.960 27,700 4.7752 -2.87%
2020-07-17 0 4.870 4.870 5.000 4.710 5.000 89,900 439,383 4.8875 4.870 4.870 5.000 4.710 5.000 89,900 4.8875 3.62%
2020-07-16 0 4.700 4.700 4.790 4.700 4.830 53,600 253,396 4.7275 4.700 4.700 4.790 4.700 4.830 53,600 4.7275 -1.88%
2020-07-15 0 4.790 4.790 4.900 4.650 5.000 323,700 1,562,757 4.8278 4.790 4.790 4.900 4.650 5.000 323,700 4.8278 -4.20%
2020-07-14 0 5.000 4.930 5.000 4.880 5.280 303,400 1,515,910 4.9964 5.000 4.930 5.000 4.880 5.280 303,400 4.9964 -1.57%
2020-07-13 0 5.080 5.000 5.080 4.750 5.390 376,700 1,894,151 5.0283 5.080 5.000 5.080 4.750 5.390 376,700 5.0283 1.60%
2020-07-10 0 5.000 4.800 5.000 4.320 5.090 577,200 2,745,231 4.7561 5.000 4.800 5.000 4.320 5.090 577,200 4.7561 15.74%
2020-07-09 0 4.320 4.250 4.440 4.170 4.450 85,800 364,507 4.2483 4.320 4.250 4.440 4.170 4.450 85,800 4.2483 1.17%
2020-07-08 0 4.270 4.260 4.270 4.270 4.490 402,900 1,768,880 4.3904 4.270 4.260 4.270 4.270 4.490 402,900 4.3904 -3.39%
2020-07-07 0 4.420 4.390 4.600 4.230 4.570 237,600 1,024,070 4.3101 4.420 4.390 4.600 4.230 4.570 237,600 4.3101 3.27%
2020-07-06 0 4.280 4.280 4.490 3.970 4.440 232,200 995,707 4.2881 4.280 4.280 4.490 3.970 4.440 232,200 4.2881 6.73%
2020-07-03 0 4.010 4.010 4.100 4.000 4.230 170,500 703,517 4.1262 4.010 4.010 4.100 4.000 4.230 170,500 4.1262 -5.20%
2020-07-02 0 4.230 4.160 4.230 4.130 4.300 210,000 886,009 4.2191 4.230 4.160 4.230 4.130 4.300 210,000 4.2191 -1.63%
2020-06-30 0 4.300 4.260 4.400 4.230 4.400 36,300 155,850 4.2934 4.300 4.260 4.400 4.230 4.400 36,300 4.2934 0.00%
2020-06-29 0 4.300 4.250 4.300 4.160 4.310 330,200 1,417,913 4.2941 4.300 4.250 4.300 4.160 4.310 330,200 4.2941 1.84%
2020-06-26 0 4.300 4.240 4.290 4.000 4.300 155,700 666,495 4.2806 4.222 4.163 4.213 3.928 4.222 158,564 4.2033 7.77%
2020-06-24 0 3.990 3.990 4.190 3.880 4.110 64,100 254,259 3.9666 3.918 3.918 4.114 3.810 4.036 65,279 3.8949 -0.25%
2020-06-23 0 4.000 3.920 4.000 3.900 4.040 116,000 463,282 3.9938 3.928 3.849 3.928 3.830 3.967 118,134 3.9217 0.00%
2020-06-22 0 4.000 4.000 4.160 4.000 4.090 220,100 883,724 4.0151 3.928 3.928 4.085 3.928 4.016 224,149 3.9426 -5.44%
2020-06-19 0 4.230 4.120 4.230 4.110 4.240 226,600 958,380 4.2294 4.154 4.046 4.154 4.036 4.163 230,768 4.1530 0.00%
2020-06-18 0 4.230 4.230 4.300 4.200 4.370 135,200 579,299 4.2848 4.154 4.154 4.222 4.124 4.291 137,687 4.2074 -1.63%
2020-06-17 0 4.300 4.290 4.360 4.290 4.410 56,800 244,923 4.3120 4.222 4.213 4.281 4.213 4.330 57,845 4.2341 0.23%
2020-06-16 0 4.290 4.160 4.290 4.100 4.310 53,400 228,196 4.2733 4.213 4.085 4.213 4.026 4.232 54,382 4.1961 1.42%
2020-06-15 0 4.230 4.120 4.230 4.110 4.230 3,000 12,575 4.1917 4.154 4.046 4.154 4.036 4.154 3,055 4.1160 -3.20%
2020-06-12 0 4.370 4.080 4.380 4.200 4.370 7,500 32,227 4.2969 4.291 4.006 4.301 4.124 4.291 7,638 4.2193 2.82%
2020-06-11 0 4.250 4.250 4.420 4.250 4.320 64,200 273,835 4.2653 4.173 4.173 4.340 4.173 4.242 65,381 4.1883 0.95%
2020-06-10 0 4.210 4.120 4.300 4.060 4.550 102,500 444,969 4.3412 4.134 4.046 4.222 3.987 4.468 104,386 4.2627 -7.47%
2020-06-09 0 4.550 4.300 4.560 4.010 4.780 122,200 532,151 4.3548 4.468 4.222 4.478 3.938 4.694 124,448 4.2761 13.47%
2020-06-08 0 4.010 3.950 4.150 3.870 4.180 155,600 633,142 4.0690 3.938 3.879 4.075 3.800 4.104 158,462 3.9955 4.16%
2020-06-05 0 3.850 3.840 4.100 3.600 3.990 86,600 337,250 3.8943 3.780 3.771 4.026 3.535 3.918 88,193 3.8240 4.05%
2020-06-04 0 3.700 3.650 3.810 3.550 3.880 73,000 271,700 3.7219 3.633 3.584 3.741 3.486 3.810 74,343 3.6547 4.23%
2020-06-03 0 3.550 3.500 3.790 3.350 3.820 362,635 1,277,331 3.5224 3.486 3.437 3.722 3.289 3.751 369,306 3.4587 5.34%
2020-06-02 0 3.370 3.350 3.530 3.340 3.540 208,900 705,360 3.3765 3.309 3.289 3.466 3.280 3.476 212,743 3.3156 -2.88%
2020-06-01 0 3.470 3.320 3.540 3.280 3.500 448,500 1,526,761 3.4041 3.407 3.260 3.476 3.221 3.437 456,750 3.3427 1.46%
2020-05-29 0 3.420 3.300 3.420 3.170 3.440 124,400 416,984 3.3520 3.358 3.240 3.358 3.113 3.378 126,688 3.2914 3.64%
2020-05-28 0 3.300 3.300 3.400 3.270 3.400 247,900 824,999 3.3280 3.240 3.240 3.339 3.211 3.339 252,460 3.2678 -3.51%
2020-05-27 0 3.420 3.400 3.420 3.370 3.720 385,200 1,332,520 3.4593 3.358 3.339 3.358 3.309 3.653 392,286 3.3968 -2.84%
2020-05-26 0 3.520 3.480 3.580 3.070 3.940 612,200 2,101,146 3.4321 3.456 3.417 3.515 3.015 3.869 623,462 3.3701 10.69%
2020-05-25 0 3.180 3.180 3.530 3.180 3.590 35,500 115,439 3.2518 3.123 3.123 3.466 3.123 3.525 36,153 3.1931 0.00%
2020-05-22 0 3.180 3.180 3.600 3.180 3.630 32,900 106,322 3.2317 3.123 3.123 3.535 3.123 3.564 33,505 3.1733 -4.50%
2020-05-21 0 3.330 3.330 3.650 3.290 3.720 113,300 411,345 3.6306 3.270 3.270 3.584 3.231 3.653 115,384 3.5650 -4.58%
2020-05-20 0 3.490 3.310 3.640 3.160 3.500 130,400 441,999 3.3896 3.427 3.250 3.574 3.103 3.437 132,799 3.3283 -0.29%
2020-05-19 0 3.500 3.400 3.690 3.390 3.660 151,700 531,275 3.5021 3.437 3.339 3.623 3.329 3.594 154,491 3.4389 -1.13%
2020-05-18 0 3.540 3.480 3.640 3.380 3.550 402,900 1,417,963 3.5194 3.476 3.417 3.574 3.319 3.486 410,312 3.4558 -1.12%
2020-05-15 0 3.580 3.570 3.750 3.520 3.720 231,400 829,226 3.5835 3.515 3.506 3.682 3.456 3.653 235,657 3.5188 0.00%
2020-05-14 0 3.580 3.580 3.810 3.560 3.800 46,700 169,699 3.6338 3.515 3.515 3.741 3.496 3.731 47,559 3.5682 -6.77%
2020-05-13 0 3.840 3.840 4.090 3.800 4.100 36,400 142,889 3.9255 3.771 3.771 4.016 3.731 4.026 37,070 3.8546 -3.52%
2020-05-12 0 3.980 3.980 4.100 3.740 4.090 237,300 944,099 3.9785 3.908 3.908 4.026 3.672 4.016 241,665 3.9066 2.58%
2020-05-11 0 3.880 3.780 3.860 3.570 3.890 142,400 538,841 3.7840 3.810 3.712 3.790 3.506 3.820 145,020 3.7156 10.86%
2020-05-08 0 3.500 3.500 3.620 3.440 3.730 63,300 227,622 3.5959 3.437 3.437 3.555 3.378 3.663 64,464 3.5310 2.64%
2020-05-07 0 3.410 3.410 3.600 3.360 3.580 271,700 942,386 3.4685 3.348 3.348 3.535 3.299 3.515 276,698 3.4058 -2.57%
2020-05-06 0 3.500 3.500 3.540 3.500 3.750 119,500 426,371 3.5680 3.437 3.437 3.476 3.437 3.682 121,698 3.5035 -0.85%
2020-05-05 0 3.530 3.530 3.750 3.530 3.610 33,700 119,854 3.5565 3.466 3.466 3.682 3.466 3.545 34,320 3.4923 -2.22%
2020-05-04 0 3.610 3.610 3.630 3.500 3.680 237,800 856,280 3.6008 3.545 3.545 3.564 3.437 3.614 242,174 3.5358 -3.22%
2020-04-29 0 3.730 3.710 3.870 3.690 3.760 214,300 793,920 3.7047 3.663 3.643 3.800 3.623 3.692 218,242 3.6378 -1.58%
2020-04-28 0 3.790 3.790 3.990 3.760 4.000 76,100 299,291 3.9329 3.722 3.722 3.918 3.692 3.928 77,500 3.8618 0.00%
2020-04-27 0 3.790 3.750 3.850 3.750 3.860 12,300 46,806 3.8054 3.722 3.682 3.780 3.682 3.790 12,526 3.7366 -3.32%
2020-04-24 0 3.920 3.810 3.920 3.810 3.920 55,500 214,874 3.8716 3.849 3.741 3.849 3.741 3.849 56,521 3.8017 3.16%
2020-04-23 0 3.800 3.790 3.800 3.700 3.880 73,100 282,371 3.8628 3.731 3.722 3.731 3.633 3.810 74,445 3.7930 4.68%
2020-04-22 0 3.630 3.630 3.830 3.510 3.890 102,200 368,049 3.6013 3.564 3.564 3.761 3.447 3.820 104,080 3.5362 -0.55%
2020-04-21 0 3.650 3.660 3.760 3.600 3.760 103,100 373,085 3.6187 3.584 3.594 3.692 3.535 3.692 104,997 3.5533 -5.44%
2020-04-20 0 3.860 3.660 3.860 3.700 3.950 66,800 249,279 3.7317 3.790 3.594 3.790 3.633 3.879 68,029 3.6643 1.05%
2020-04-17 0 3.820 3.800 4.050 3.820 4.280 166,500 656,132 3.9407 3.751 3.731 3.977 3.751 4.203 169,563 3.8696 0.53%
2020-04-16 0 3.800 3.800 3.830 3.600 3.980 228,000 835,712 3.6654 3.731 3.731 3.761 3.535 3.908 232,194 3.5992 -1.30%
2020-04-15 0 3.850 3.790 3.820 3.850 3.990 48,400 191,325 3.9530 3.780 3.722 3.751 3.780 3.918 49,290 3.8816 2.94%
2020-04-14 0 3.740 3.740 3.770 3.740 3.930 27,800 106,283 3.8231 3.672 3.672 3.702 3.672 3.859 28,311 3.7541 -2.60%
2020-04-09 0 3.840 3.810 4.100 3.800 3.950 59,600 230,296 3.8640 3.771 3.741 4.026 3.731 3.879 60,696 3.7942 0.26%
2020-04-08 0 3.830 3.800 4.030 3.750 3.900 246,500 946,610 3.8402 3.761 3.731 3.957 3.682 3.830 251,035 3.7708 -1.79%
2020-04-07 0 3.900 3.900 4.000 3.800 4.050 268,800 1,066,454 3.9675 3.830 3.830 3.928 3.731 3.977 273,745 3.8958 -2.50%
2020-04-06 0 4.000 4.000 4.300 3.900 4.300 102,200 406,212 3.9747 3.928 3.928 4.222 3.830 4.222 104,080 3.9029 0.00%
2020-04-03 0 4.000 4.000 4.020 3.800 4.110 307,500 1,182,665 3.8461 3.928 3.928 3.947 3.731 4.036 313,157 3.7766 -2.68%
2020-04-02 0 4.110 4.100 4.150 3.800 4.410 114,000 457,160 4.0102 4.036 4.026 4.075 3.731 4.330 116,097 3.9377 -5.30%
2020-04-01 0 4.340 4.090 4.420 4.010 4.420 9,500 39,274 4.1341 4.262 4.016 4.340 3.938 4.340 9,675 4.0594 -1.81%
2020-03-31 0 4.420 4.120 4.480 4.230 4.420 6,300 27,146 4.3089 4.340 4.046 4.399 4.154 4.340 6,416 4.2311 2.31%
2020-03-30 0 4.320 4.250 4.320 4.150 4.320 7,400 31,804 4.2978 4.242 4.173 4.242 4.075 4.242 7,536 4.2202 0.00%
2020-03-27 0 4.320 4.320 4.600 3.970 4.600 93,600 416,564 4.4505 4.242 4.242 4.517 3.898 4.517 95,322 4.3701 0.00%
2020-03-26 0 4.320 4.310 4.490 4.310 4.650 77,400 345,804 4.4678 4.242 4.232 4.409 4.232 4.566 78,824 4.3870 -1.59%
2020-03-25 0 4.390 4.250 4.400 4.130 4.650 4,800 20,249 4.2185 4.311 4.173 4.321 4.055 4.566 4,888 4.1423 3.05%
2020-03-24 0 4.260 4.100 4.260 4.080 4.490 13,200 55,090 4.1735 4.183 4.026 4.183 4.006 4.409 13,443 4.0981 15.14%
2020-03-23 0 3.700 3.670 3.790 3.640 3.800 63,700 233,549 3.6664 3.633 3.604 3.722 3.574 3.731 64,872 3.6002 -2.89%
2020-03-20 0 3.810 3.810 4.010 3.810 4.150 121,300 468,669 3.8637 3.741 3.741 3.938 3.741 4.075 123,531 3.7939 -5.93%
2020-03-19 0 4.050 3.850 4.070 3.620 4.460 97,382 393,682 4.0427 3.977 3.780 3.996 3.555 4.379 99,173 3.9696 0.75%
2020-03-18 0 4.020 4.010 4.080 4.010 4.380 189,200 772,214 4.0815 3.947 3.938 4.006 3.938 4.301 192,680 4.0077 -3.83%
2020-03-17 0 4.180 4.180 4.200 4.000 4.360 102,900 434,978 4.2272 4.104 4.104 4.124 3.928 4.281 104,793 4.1508 -0.71%
2020-03-16 0 4.210 4.210 4.250 4.090 4.400 55,600 237,504 4.2717 4.134 4.134 4.173 4.016 4.321 56,623 4.1945 -4.75%
2020-03-13 0 4.420 4.400 4.410 4.180 4.580 82,700 356,084 4.3057 4.340 4.321 4.330 4.104 4.497 84,221 4.2280 0.91%
2020-03-12 0 4.380 4.140 4.300 4.300 4.500 90,700 399,721 4.4071 4.301 4.065 4.222 4.222 4.419 92,368 4.3275 -2.88%
2020-03-11 0 4.510 4.510 4.760 4.510 4.760 710,000 3,321,387 4.6780 4.429 4.429 4.674 4.429 4.674 723,061 4.5935 -2.59%
2020-03-10 0 4.630 4.560 4.690 4.560 4.700 29,100 134,730 4.6299 4.546 4.478 4.605 4.478 4.615 29,635 4.5463 0.65%
2020-03-09 0 4.600 4.550 4.740 4.600 4.830 29,400 136,291 4.6357 4.517 4.468 4.654 4.517 4.743 29,941 4.5520 -4.76%
2020-03-06 0 4.830 4.780 4.860 4.780 4.850 40,200 193,580 4.8154 4.743 4.694 4.772 4.694 4.762 40,940 4.7284 -0.62%
2020-03-05 0 4.860 4.810 4.850 4.710 4.870 171,100 824,697 4.8200 4.772 4.723 4.762 4.625 4.782 174,247 4.7329 0.21%
2020-03-04 0 4.850 4.850 4.870 4.530 4.910 66,700 326,407 4.8937 4.762 4.762 4.782 4.448 4.821 67,927 4.8053 -2.22%
2020-03-03 0 4.960 4.900 5.070 4.850 5.010 46,300 228,111 4.9268 4.870 4.811 4.978 4.762 4.920 47,152 4.8378 -0.20%
2020-03-02 0 4.970 4.900 5.050 4.770 5.000 40,000 194,768 4.8692 4.880 4.811 4.959 4.684 4.910 40,736 4.7812 2.26%
2020-02-28 0 4.860 4.860 5.080 4.850 5.090 31,300 153,091 4.8911 4.772 4.772 4.988 4.762 4.998 31,876 4.8027 -3.76%
2020-02-27 0 5.050 5.000 5.040 4.900 5.090 29,300 146,533 5.0011 4.959 4.910 4.949 4.811 4.998 29,839 4.9108 0.80%
2020-02-26 0 5.010 5.010 5.050 5.000 5.070 2,900 14,566 5.0228 4.920 4.920 4.959 4.910 4.978 2,953 4.9320 0.20%
2020-02-25 0 5.000 5.000 5.080 4.900 5.070 83,600 416,719 4.9847 4.910 4.910 4.988 4.811 4.978 85,138 4.8946 -1.57%
2020-02-24 0 5.080 5.030 5.130 4.970 5.130 30,500 152,853 5.0116 4.988 4.939 5.037 4.880 5.037 31,061 4.9210 -1.36%
2020-02-21 0 5.150 5.010 5.140 4.930 5.180 56,600 283,861 5.0152 5.057 4.920 5.047 4.841 5.086 57,641 4.9246 2.79%
2020-02-20 0 5.010 5.010 5.090 4.970 5.080 58,200 291,108 5.0019 4.920 4.920 4.998 4.880 4.988 59,271 4.9115 0.40%
2020-02-19 0 4.990 4.990 5.030 4.930 5.190 224,800 1,128,838 5.0215 4.900 4.900 4.939 4.841 5.096 228,935 4.9308 0.00%
2020-02-18 0 4.990 4.990 5.150 4.930 5.020 57,500 287,472 4.9995 4.900 4.900 5.057 4.841 4.929 58,558 4.9092 -0.60%
2020-02-17 0 5.020 5.010 5.130 4.920 5.090 79,800 398,975 4.9997 4.929 4.920 5.037 4.831 4.998 81,268 4.9094 -1.38%
2020-02-14 0 5.090 5.050 5.080 5.000 5.160 46,200 234,006 5.0651 4.998 4.959 4.988 4.910 5.067 47,050 4.9736 1.39%
2020-02-13 0 5.020 5.010 5.090 4.950 5.200 79,500 403,015 5.0694 4.929 4.920 4.998 4.861 5.106 80,962 4.9778 -1.57%
2020-02-12 0 5.100 4.910 5.100 4.900 5.220 67,000 335,772 5.0115 5.008 4.821 5.008 4.811 5.126 68,233 4.9210 4.08%
2020-02-11 0 4.900 4.870 4.950 4.810 5.090 247,100 1,227,776 4.9687 4.811 4.782 4.861 4.723 4.998 251,646 4.8790 -2.39%
2020-02-10 0 5.020 5.030 5.100 5.000 5.140 34,200 174,402 5.0995 4.929 4.939 5.008 4.910 5.047 34,829 5.0074 -3.65%
2020-02-07 0 5.210 5.050 5.210 5.050 5.280 83,800 428,307 5.1111 5.116 4.959 5.116 4.959 5.185 85,342 5.0187 -2.98%
2020-02-06 0 5.370 5.150 5.370 5.040 5.370 381,000 1,958,268 5.1398 5.273 5.057 5.273 4.949 5.273 388,009 5.0470 5.71%
2020-02-05 0 5.080 5.080 5.090 4.950 5.120 246,200 1,246,916 5.0646 4.988 4.988 4.998 4.861 5.028 250,729 4.9732 0.40%
2020-02-04 0 5.060 5.060 5.100 5.050 5.180 163,300 827,954 5.0701 4.969 4.969 5.008 4.959 5.086 166,304 4.9786 -0.78%
2020-02-03 0 5.100 5.100 5.130 4.860 5.130 129,200 648,049 5.0159 5.008 5.008 5.037 4.772 5.037 131,577 4.9253 0.00%
2020-01-31 0 5.100 4.800 5.050 4.690 5.100 291,814 1,381,002 4.7325 5.008 4.713 4.959 4.605 5.008 297,182 4.6470 7.14%
2020-01-30 0 4.760 4.760 4.800 4.720 5.070 475,100 2,289,892 4.8198 4.674 4.674 4.713 4.635 4.978 483,840 4.7327 -6.85%
2020-01-29 0 5.110 5.020 5.130 4.830 5.500 2,491,700 12,582,430 5.0497 5.018 4.929 5.037 4.743 5.401 2,537,536 4.9585 -6.92%
2020-01-24 0 5.490 5.380 5.490 - - 0 0 - 5.391 5.283 5.391 - - 0 - -0.18%
2020-01-23 0 5.500 5.430 5.500 5.420 5.550 114,700 628,660 5.4809 5.401 5.332 5.401 5.322 5.450 116,810 5.3819 -1.26%
2020-01-22 0 5.570 5.570 5.620 5.500 5.680 255,000 1,430,139 5.6084 5.469 5.469 5.518 5.401 5.577 259,691 5.5071 0.18%
2020-01-21 0 5.560 5.560 5.790 5.530 5.640 262,600 1,458,653 5.5547 5.460 5.460 5.685 5.430 5.538 267,431 5.4543 0.36%
2020-01-20 0 5.540 5.520 5.690 5.510 5.690 205,000 1,145,099 5.5858 5.440 5.420 5.587 5.410 5.587 208,771 5.4850 -1.95%
2020-01-17 0 5.650 5.650 5.670 5.570 5.700 2,223,600 12,458,945 5.6031 5.548 5.548 5.568 5.469 5.597 2,264,504 5.5018 1.25%
2020-01-16 0 5.580 5.580 5.610 5.460 5.680 334,800 1,852,347 5.5327 5.479 5.479 5.509 5.361 5.577 340,959 5.4328 1.09%
2020-01-15 0 5.520 5.490 5.560 5.420 5.690 343,600 1,891,816 5.5059 5.420 5.391 5.460 5.322 5.587 349,921 5.4064 0.73%
2020-01-14 0 5.480 5.480 5.500 5.480 5.540 372,500 2,047,515 5.4967 5.381 5.381 5.401 5.381 5.440 379,352 5.3974 -0.36%
2020-01-13 0 5.500 5.470 5.500 5.380 5.580 189,200 1,039,890 5.4962 5.401 5.371 5.401 5.283 5.479 192,680 5.3970 0.00%
2020-01-10 0 5.500 5.500 5.520 5.370 5.980 446,100 2,450,703 5.4936 5.401 5.401 5.420 5.273 5.872 454,306 5.3944 0.55%
2020-01-09 0 5.470 5.430 5.470 5.360 5.500 168,500 914,677 5.4284 5.371 5.332 5.371 5.263 5.401 171,600 5.3303 1.11%
2020-01-08 0 5.410 5.410 5.520 5.380 5.520 77,400 422,727 5.4616 5.312 5.312 5.420 5.283 5.420 78,824 5.3629 -0.55%
2020-01-07 0 5.440 5.440 5.500 5.320 5.500 208,200 1,136,966 5.4609 5.342 5.342 5.401 5.224 5.401 212,030 5.3623 -1.09%
2020-01-06 0 5.500 5.430 5.500 5.400 5.590 199,100 1,089,292 5.4711 5.401 5.332 5.401 5.302 5.489 202,763 5.3723 2.04%
2020-01-03 0 5.390 5.390 5.500 5.280 5.390 61,600 327,657 5.3191 5.293 5.293 5.401 5.185 5.293 62,733 5.2230 0.94%
2020-01-02 0 5.340 5.340 5.380 5.240 5.380 123,800 656,470 5.3027 5.244 5.244 5.283 5.145 5.283 126,077 5.2069 0.00%
2019-12-31 0 5.340 5.280 5.330 5.280 5.380 48,300 255,536 5.2906 5.244 5.185 5.234 5.185 5.283 49,189 5.1950 0.75%
2019-12-30 0 5.300 5.300 5.490 5.180 5.430 180,600 956,026 5.2936 5.204 5.204 5.391 5.086 5.332 183,922 5.1980 0.38%
2019-12-27 0 5.280 5.280 5.420 5.210 5.330 104,800 555,026 5.2960 5.185 5.185 5.322 5.116 5.234 106,728 5.2004 -0.56%
2019-12-24 0 5.310 5.280 5.310 5.280 5.490 28,900 153,679 5.3176 5.214 5.185 5.214 5.185 5.391 29,432 5.2216 0.19%
2019-12-23 0 5.300 5.240 5.300 5.020 5.510 121,300 648,468 5.3460 5.204 5.145 5.204 4.929 5.410 123,531 5.2494 0.57%
2019-12-20 0 5.270 5.270 5.490 5.270 5.450 42,400 225,744 5.3242 5.175 5.175 5.391 5.175 5.352 43,180 5.2280 -2.41%
2019-12-19 0 5.400 5.290 5.400 5.180 5.420 18,300 98,607 5.3884 5.302 5.194 5.302 5.086 5.322 18,637 5.2910 0.19%
2019-12-18 0 5.390 5.390 5.420 5.230 5.490 105,700 562,041 5.3173 5.293 5.293 5.322 5.136 5.391 107,644 5.2213 2.47%
2019-12-17 0 5.260 5.230 5.250 5.200 5.300 53,100 280,142 5.2757 5.165 5.136 5.155 5.106 5.204 54,077 5.1804 0.38%
2019-12-16 0 5.240 5.240 5.280 5.240 5.350 13,400 70,602 5.2688 5.145 5.145 5.185 5.145 5.253 13,647 5.1736 -1.69%
2019-12-13 0 5.330 5.250 5.320 5.200 5.350 13,600 71,062 5.2251 5.234 5.155 5.224 5.106 5.253 13,850 5.1308 2.50%
2019-12-12 0 5.200 5.200 5.250 5.160 5.430 80,500 427,270 5.3077 5.106 5.106 5.155 5.067 5.332 81,981 5.2118 -4.24%
2019-12-11 0 5.430 5.120 5.430 5.050 5.450 138,400 723,008 5.2240 5.332 5.028 5.332 4.959 5.352 140,946 5.1297 7.31%
2019-12-10 0 5.060 5.060 5.250 5.060 5.180 16,800 85,440 5.0857 4.969 4.969 5.155 4.969 5.086 17,109 4.9938 0.80%
2019-12-09 0 5.020 5.020 5.110 5.000 5.120 80,200 405,171 5.0520 4.929 4.929 5.018 4.910 5.028 81,675 4.9608 -1.76%
2019-12-06 0 5.110 5.020 5.290 5.010 5.110 19,700 98,799 5.0152 5.018 4.929 5.194 4.920 5.018 20,062 4.9246 -1.35%
2019-12-05 0 5.180 5.040 5.410 4.910 5.300 47,700 241,600 5.0650 5.086 4.949 5.312 4.821 5.204 48,577 4.9735 2.37%
2019-12-04 0 5.060 5.060 5.430 5.000 5.130 125,400 628,866 5.0149 4.969 4.969 5.332 4.910 5.037 127,707 4.9243 1.00%
2019-12-03 0 5.010 5.010 5.490 5.000 5.200 90,300 460,202 5.0964 4.920 4.920 5.391 4.910 5.106 91,961 5.0043 -0.79%
2019-12-02 0 5.050 5.050 5.290 5.000 5.200 73,500 372,368 5.0662 4.959 4.959 5.194 4.910 5.106 74,852 4.9747 0.80%
2019-11-29 0 5.010 5.000 5.050 4.980 5.150 267,100 1,340,739 5.0196 4.920 4.910 4.959 4.890 5.057 272,013 4.9289 -0.99%
2019-11-28 0 5.060 5.060 5.140 5.040 5.150 117,300 596,458 5.0849 4.969 4.969 5.047 4.949 5.057 119,458 4.9930 -0.39%
2019-11-27 0 5.080 5.080 5.090 5.070 5.170 265,300 1,351,508 5.0943 4.988 4.988 4.998 4.978 5.077 270,180 5.0022 -0.20%
2019-11-26 0 5.090 5.090 5.100 5.090 5.500 695,100 3,549,787 5.1069 4.998 4.998 5.008 4.998 5.401 707,887 5.0146 -0.20%
2019-11-25 0 5.100 5.100 5.110 5.050 5.140 149,800 766,054 5.1138 5.008 5.008 5.018 4.959 5.047 152,556 5.0215 -0.20%
2019-11-22 0 5.110 5.110 5.130 5.010 5.200 213,000 1,091,642 5.1251 5.018 5.018 5.037 4.920 5.106 216,918 5.0325 -0.20%
2019-11-21 0 5.120 5.120 5.230 5.050 5.230 118,400 614,426 5.1894 5.028 5.028 5.136 4.959 5.136 120,578 5.0957 -2.10%
2019-11-20 0 5.230 5.230 5.290 5.210 5.350 101,300 537,232 5.3034 5.136 5.136 5.194 5.116 5.253 103,163 5.2076 -1.32%
2019-11-19 0 5.300 5.300 5.320 5.200 5.500 163,000 865,624 5.3106 5.204 5.204 5.224 5.106 5.401 165,998 5.2147 1.92%
2019-11-18 0 5.200 5.200 5.700 5.120 5.510 193,300 1,031,167 5.3345 5.106 5.106 5.597 5.028 5.410 196,856 5.2382 0.00%
2019-11-15 0 5.200 5.200 5.700 5.180 5.320 325,300 1,703,037 5.2353 5.106 5.106 5.597 5.086 5.224 331,284 5.1407 -1.14%
2019-11-14 0 5.260 5.260 5.290 5.240 5.410 289,400 1,558,258 5.3844 5.165 5.165 5.194 5.145 5.312 294,724 5.2872 -2.59%
2019-11-13 0 5.400 5.400 5.430 5.370 5.450 340,200 1,844,203 5.4209 5.302 5.302 5.332 5.273 5.352 346,458 5.3230 -2.53%
2019-11-12 0 5.540 5.460 5.540 5.440 5.580 208,500 1,153,059 5.5303 5.440 5.361 5.440 5.342 5.479 212,335 5.4304 -0.54%
2019-11-11 0 5.570 5.530 5.570 5.510 5.710 118,400 660,420 5.5779 5.469 5.430 5.469 5.410 5.607 120,578 5.4771 -2.62%
2019-11-08 0 5.720 5.690 5.720 5.690 5.800 218,200 1,250,091 5.7291 5.617 5.587 5.617 5.587 5.695 222,214 5.6256 -0.17%
2019-11-07 0 5.730 5.730 5.740 5.680 5.760 373,100 2,142,465 5.7423 5.626 5.626 5.636 5.577 5.656 379,963 5.6386 -0.35%
2019-11-06 0 5.750 5.740 5.760 5.750 5.840 202,100 1,174,031 5.8092 5.646 5.636 5.656 5.646 5.735 205,818 5.7042 -0.17%
2019-11-05 0 5.760 5.760 5.780 5.740 5.870 338,500 1,961,133 5.7936 5.656 5.656 5.676 5.636 5.764 344,727 5.6889 -0.35%
2019-11-04 0 5.780 5.780 5.810 5.730 5.850 391,900 2,266,961 5.7845 5.676 5.676 5.705 5.626 5.744 399,109 5.6801 -1.20%
2019-11-01 0 5.850 5.850 5.880 5.820 5.990 191,500 1,125,419 5.8769 5.744 5.744 5.774 5.715 5.882 195,023 5.7707 0.00%
2019-10-31 0 5.850 5.820 5.860 5.720 6.000 193,300 1,140,039 5.8978 5.744 5.715 5.754 5.617 5.892 196,856 5.7912 -0.34%
2019-10-30 0 5.870 5.850 5.870 5.800 6.000 105,400 618,840 5.8713 5.764 5.744 5.764 5.695 5.892 107,339 5.7653 -2.17%
2019-10-29 0 6.000 5.920 6.000 5.840 6.000 106,100 632,018 5.9568 5.892 5.813 5.892 5.735 5.892 108,052 5.8492 -1.64%
2019-10-28 0 6.100 6.100 6.110 6.100 6.110 5,000 30,504 6.1008 5.990 5.990 6.000 5.990 6.000 5,092 5.9906 -0.16%
2019-10-25 0 6.110 5.930 6.110 5.920 6.350 4,900 29,734 6.0682 6.000 5.823 6.000 5.813 6.235 4,990 5.9586 1.83%
2019-10-24 0 6.000 5.980 6.000 5.720 6.080 133,300 781,280 5.8611 5.892 5.872 5.892 5.617 5.970 135,752 5.7552 0.00%
2019-10-23 0 6.000 6.000 6.040 5.920 6.050 146,700 881,758 6.0106 5.892 5.892 5.931 5.813 5.941 149,399 5.9020 -0.83%
2019-10-22 0 6.050 6.050 6.140 5.920 6.140 33,700 202,703 6.0149 5.941 5.941 6.029 5.813 6.029 34,320 5.9063 -1.94%
2019-10-21 0 6.170 6.080 6.170 6.000 6.180 47,500 290,824 6.1226 6.059 5.970 6.059 5.892 6.068 48,374 6.0120 0.00%
2019-10-18 0 6.170 6.100 6.170 6.060 6.170 48,300 296,541 6.1396 6.059 5.990 6.059 5.951 6.059 49,189 6.0287 0.00%
2019-10-17 0 6.170 6.160 6.180 6.160 6.200 30,400 188,155 6.1893 6.059 6.049 6.068 6.049 6.088 30,959 6.0775 -0.48%
2019-10-16 0 6.200 6.010 6.200 6.150 6.200 1,500 9,250 6.1667 6.088 5.901 6.088 6.039 6.088 1,528 6.0553 0.00%
2019-10-15 0 6.200 6.000 6.200 - - 0 0 - 6.088 5.892 6.088 - - 0 - -0.48%
2019-10-14 0 6.230 6.210 6.240 6.200 6.250 95,500 595,695 6.2376 6.117 6.098 6.127 6.088 6.137 97,257 6.1250 -0.16%
2019-10-11 0 6.240 6.210 6.280 6.150 6.280 27,400 171,764 6.2688 6.127 6.098 6.167 6.039 6.167 27,904 6.1555 -0.64%
2019-10-10 0 6.280 6.210 6.280 6.120 6.280 70,100 435,243 6.2089 6.167 6.098 6.167 6.009 6.167 71,390 6.0967 -0.32%
2019-10-09 0 6.300 5.920 6.300 - - 0 0 - 6.186 5.813 6.186 - - 0 - -0.32%
2019-10-08 0 6.320 6.320 6.690 6.070 6.670 99,751 627,120 6.2869 6.206 6.206 6.569 5.960 6.550 101,586 6.1733 2.27%
2019-10-04 0 6.180 6.200 6.360 6.110 6.350 700 4,392 6.2743 6.068 6.088 6.245 6.000 6.235 713 6.1610 -2.83%
2019-10-03 0 6.360 6.220 6.360 6.080 6.440 41,100 259,744 6.3198 6.245 6.108 6.245 5.970 6.324 41,856 6.2056 -0.78%
2019-10-02 0 6.410 6.410 6.780 6.400 6.790 1,200 7,980 6.6500 6.294 6.294 6.658 6.284 6.667 1,222 6.5299 2.89%
2019-09-30 0 6.230 6.230 6.300 6.150 6.310 10,000 62,185 6.2185 6.117 6.117 6.186 6.039 6.196 10,184 6.1062 -1.11%
2019-09-27 0 6.300 6.300 6.360 6.290 6.410 74,600 476,351 6.3854 6.186 6.186 6.245 6.176 6.294 75,972 6.2701 0.16%
2019-09-26 0 6.290 6.280 6.380 6.280 6.550 11,300 71,691 6.3443 6.176 6.167 6.265 6.167 6.432 11,508 6.2297 -0.79%
2019-09-25 0 6.340 6.330 6.360 6.330 6.560 1,163,400 7,455,195 6.4081 6.225 6.216 6.245 6.216 6.442 1,184,801 6.2924 0.00%
2019-09-24 0 6.340 6.340 6.370 6.340 6.440 49,200 313,519 6.3723 6.225 6.225 6.255 6.225 6.324 50,105 6.2572 -1.09%
2019-09-23 0 6.410 6.410 6.470 6.320 6.870 147,800 967,778 6.5479 6.294 6.294 6.353 6.206 6.746 150,519 6.4296 -6.70%
2019-09-20 0 6.870 6.790 6.920 6.490 7.020 832,200 5,729,050 6.8842 6.746 6.667 6.795 6.373 6.893 847,509 6.7599 3.78%
2019-09-19 0 6.620 6.620 6.800 6.410 6.680 1,700 11,288 6.6400 6.500 6.500 6.677 6.294 6.559 1,731 6.5201 -1.05%
2019-09-18 0 6.690 6.690 6.920 6.490 6.920 13,900 93,105 6.6982 6.569 6.569 6.795 6.373 6.795 14,156 6.5772 3.08%
2019-09-17 0 6.490 6.400 6.580 6.310 6.730 23,300 150,693 6.4675 6.373 6.284 6.461 6.196 6.608 23,729 6.3507 3.02%
2019-09-16 0 6.300 6.250 6.790 6.250 6.700 17,400 109,733 6.3065 6.186 6.137 6.667 6.137 6.579 17,720 6.1926 -3.96%
2019-09-13 0 6.560 6.560 6.590 6.560 6.970 130,700 876,793 6.7084 6.442 6.442 6.471 6.442 6.844 133,104 6.5873 2.50%
2019-09-12 0 6.400 6.360 6.420 6.060 6.630 239,400 1,551,559 6.4810 6.284 6.245 6.304 5.951 6.510 243,804 6.3640 6.84%
2019-09-11 0 5.990 5.990 6.300 5.960 6.130 312,700 1,872,316 5.9876 5.882 5.882 6.186 5.852 6.019 318,452 5.8794 0.50%
2019-09-10 0 5.960 5.960 5.980 5.890 6.110 137,500 821,494 5.9745 5.852 5.852 5.872 5.784 6.000 140,029 5.8666 -1.81%
2019-09-09 0 6.070 6.070 6.080 6.060 6.110 53,100 323,059 6.0840 5.960 5.960 5.970 5.951 6.000 54,077 5.9741 -0.65%
2019-09-06 0 6.110 6.110 6.130 6.050 6.220 170,000 1,040,863 6.1227 6.000 6.000 6.019 5.941 6.108 173,127 6.0121 0.16%
2019-09-05 0 6.100 6.100 6.110 6.020 6.720 219,000 1,338,129 6.1102 5.990 5.990 6.000 5.911 6.599 223,029 5.9998 0.16%
2019-09-04 0 6.090 6.090 6.140 6.000 6.160 64,700 394,889 6.1034 5.980 5.980 6.029 5.892 6.049 65,890 5.9931 -0.81%
2019-09-03 0 6.140 6.140 6.180 6.050 6.290 38,400 238,164 6.2022 6.029 6.029 6.068 5.941 6.176 39,106 6.0902 -1.76%
2019-09-02 0 6.250 6.250 6.950 6.210 6.300 60,800 382,932 6.2982 6.137 6.137 6.824 6.098 6.186 61,918 6.1845 -0.48%
2019-08-30 0 6.280 6.280 6.950 6.220 6.790 77,900 487,793 6.2618 6.167 6.167 6.824 6.108 6.667 79,333 6.1487 0.32%
2019-08-29 0 6.260 6.260 6.300 6.260 6.400 237,332 1,503,122 6.3334 6.147 6.147 6.186 6.147 6.284 241,698 6.2190 -0.63%
2019-08-28 0 6.300 6.300 6.480 6.300 6.600 70,500 459,852 6.5227 6.186 6.186 6.363 6.186 6.481 71,797 6.4049 -4.40%
2019-08-27 0 6.590 6.590 6.700 6.580 6.810 43,400 291,646 6.7200 6.471 6.471 6.579 6.461 6.687 44,198 6.5986 -0.90%
2019-08-26 0 6.650 6.580 6.660 6.510 6.750 158,900 1,047,000 6.5890 6.530 6.461 6.540 6.392 6.628 161,823 6.4700 -3.34%
2019-08-23 0 6.880 6.880 6.950 6.750 7.130 65,700 450,059 6.8502 6.756 6.756 6.824 6.628 7.001 66,909 6.7265 -1.15%
2019-08-22 0 6.960 6.910 6.960 6.880 7.080 40,200 279,538 6.9537 6.834 6.785 6.834 6.756 6.952 40,940 6.8281 3.26%
2019-08-21 0 6.740 6.740 6.940 6.700 6.980 50,200 342,825 6.8292 6.618 6.618 6.815 6.579 6.854 51,123 6.7058 -1.03%
2019-08-20 0 6.810 6.810 6.850 6.780 6.980 46,300 318,074 6.8698 6.687 6.687 6.726 6.658 6.854 47,152 6.7458 -2.58%
2019-08-19 0 6.990 6.930 7.000 6.930 7.050 36,800 257,457 6.9961 6.864 6.805 6.874 6.805 6.923 37,477 6.8697 0.72%
2019-08-16 0 6.940 6.940 7.030 6.930 7.230 20,500 143,747 7.0120 6.815 6.815 6.903 6.805 7.099 20,877 6.8854 -0.57%
2019-08-15 0 6.980 6.980 7.040 6.910 7.130 6,800 47,235 6.9463 6.854 6.854 6.913 6.785 7.001 6,925 6.8209 0.87%
2019-08-14 0 6.920 6.920 6.980 6.910 7.200 34,700 243,091 7.0055 6.795 6.795 6.854 6.785 7.070 35,338 6.8790 -1.42%
2019-08-13 0 7.020 7.020 7.350 6.830 7.060 5,000 34,773 6.9546 6.893 6.893 7.217 6.707 6.932 5,092 6.8290 -1.13%
2019-08-12 0 7.100 7.100 7.120 7.020 7.180 30,700 217,221 7.0756 6.972 6.972 6.991 6.893 7.050 31,265 6.9478 -2.20%
2019-08-09 0 7.260 7.260 7.330 7.140 7.290 10,100 73,108 7.2384 7.129 7.129 7.198 7.011 7.158 10,286 7.1077 -2.02%
2019-08-08 0 7.410 7.160 7.480 7.150 7.480 18,000 131,708 7.3171 7.276 7.031 7.345 7.021 7.345 18,331 7.1849 1.37%
2019-08-07 0 7.310 7.310 7.360 6.970 7.360 14,500 105,295 7.2617 7.178 7.178 7.227 6.844 7.227 14,767 7.1306 0.55%
2019-08-06 0 7.270 7.270 7.360 6.960 7.400 33,800 238,880 7.0675 7.139 7.139 7.227 6.834 7.266 34,422 6.9398 2.97%
2019-08-05 0 7.060 7.060 7.100 7.010 7.140 25,800 182,331 7.0671 6.932 6.932 6.972 6.883 7.011 26,275 6.9394 -2.35%
2019-08-02 0 7.230 7.230 7.260 7.050 7.410 63,200 458,540 7.2554 7.099 7.099 7.129 6.923 7.276 64,363 7.1243 -1.63%
2019-08-01 0 7.350 7.350 7.700 7.350 7.500 19,900 146,340 7.3538 7.217 7.217 7.561 7.217 7.365 20,266 7.2209 -2.00%
2019-07-31 0 7.500 7.500 7.680 7.500 7.680 32,500 243,807 7.5018 7.365 7.365 7.541 7.365 7.541 33,098 7.3662 0.00%
2019-07-30 0 7.500 7.500 7.580 7.500 7.610 15,600 117,121 7.5078 7.365 7.365 7.443 7.365 7.473 15,887 7.3721 0.27%
2019-07-29 0 7.480 7.480 7.500 7.170 7.500 144,000 1,069,961 7.4303 7.345 7.345 7.365 7.040 7.365 146,649 7.2961 2.75%
2019-07-26 0 7.280 7.280 7.480 7.210 7.490 46,000 335,117 7.2852 7.148 7.148 7.345 7.080 7.355 46,846 7.1536 -1.62%
2019-07-25 0 7.400 7.400 7.460 7.190 7.400 110,100 803,535 7.2982 7.266 7.266 7.325 7.060 7.266 112,125 7.1664 2.92%
2019-07-24 0 7.190 7.190 7.200 7.190 7.280 1,066,100 7,722,120 7.2433 7.060 7.060 7.070 7.060 7.148 1,085,711 7.1125 0.00%
2019-07-23 0 7.190 7.190 7.250 7.130 7.270 106,500 766,089 7.1933 7.060 7.060 7.119 7.001 7.139 108,459 7.0634 -0.28%
2019-07-22 0 7.210 7.210 7.250 7.080 7.340 62,100 442,657 7.1281 7.080 7.080 7.119 6.952 7.207 63,242 6.9994 0.14%
2019-07-19 0 7.200 7.200 7.250 7.100 7.250 25,200 181,315 7.1950 7.070 7.070 7.119 6.972 7.119 25,664 7.0651 1.55%
2019-07-18 0 7.090 7.090 7.100 7.090 7.210 51,300 364,093 7.0973 6.962 6.962 6.972 6.962 7.080 52,244 6.9691 -0.56%
2019-07-17 0 7.130 7.130 7.270 7.070 7.280 111,700 795,898 7.1253 7.001 7.001 7.139 6.942 7.148 113,755 6.9966 0.42%
2019-07-16 0 7.100 7.100 7.200 7.010 7.470 28,100 200,064 7.1197 6.972 6.972 7.070 6.883 7.335 28,617 6.9911 -0.84%
2019-07-15 0 7.160 7.160 7.370 7.150 7.290 56,500 406,058 7.1869 7.031 7.031 7.237 7.021 7.158 57,539 7.0570 -1.92%
2019-07-12 0 7.300 7.300 7.450 7.160 7.480 16,200 117,999 7.2839 7.168 7.168 7.315 7.031 7.345 16,498 7.1523 -2.01%
2019-07-11 0 7.450 7.360 7.490 7.110 7.500 92,900 675,409 7.2703 7.315 7.227 7.355 6.982 7.365 94,609 7.1390 3.47%
2019-07-10 0 7.200 7.200 7.280 7.080 7.280 43,500 311,058 7.1508 7.070 7.070 7.148 6.952 7.148 44,300 7.0216 0.28%
2019-07-09 0 7.180 7.180 7.300 7.150 7.380 158,100 1,145,031 7.2424 7.050 7.050 7.168 7.021 7.247 161,008 7.1116 -1.64%
2019-07-08 0 7.300 7.300 7.410 7.230 7.590 63,900 470,499 7.3631 7.168 7.168 7.276 7.099 7.453 65,075 7.2301 -3.44%
2019-07-05 0 7.560 7.560 7.700 7.550 8.000 80,100 621,101 7.7541 7.423 7.423 7.561 7.414 7.855 81,573 7.6140 -3.32%
2019-07-04 0 7.820 7.680 8.000 7.620 7.950 38,000 292,205 7.6896 7.679 7.541 7.855 7.482 7.806 38,699 7.5507 -2.25%
2019-07-03 0 8.000 7.700 8.000 7.500 8.170 55,800 434,925 7.7944 7.855 7.561 7.855 7.365 8.022 56,826 7.6536 5.12%
2019-07-02 0 7.610 7.610 7.700 7.330 7.990 189,800 1,432,687 7.5484 7.473 7.473 7.561 7.198 7.846 193,291 7.4121 -3.67%
2019-06-28 0 7.900 7.900 8.000 7.720 8.080 9,500 76,246 8.0259 7.757 7.757 7.855 7.581 7.934 9,675 7.8809 -1.50%
2019-06-27 0 8.020 7.920 8.020 7.750 8.020 49,500 394,253 7.9647 7.875 7.777 7.875 7.610 7.875 50,411 7.8208 4.16%
2019-06-26 0 7.700 7.700 8.050 7.700 8.750 25,000 202,155 8.0862 7.561 7.561 7.905 7.561 8.592 25,460 7.9401 -1.28%
2019-06-25 0 7.800 7.760 7.880 7.760 7.880 62,900 490,011 7.7903 7.659 7.620 7.738 7.620 7.738 64,057 7.6496 1.24%
2019-06-24 0 7.900 7.900 8.000 7.900 8.380 6,500 52,231 8.0355 7.565 7.565 7.661 7.565 8.025 6,787 7.6952 0.64%
2019-06-21 0 7.850 7.770 7.850 7.700 8.000 63,800 496,319 7.7793 7.518 7.441 7.518 7.374 7.661 66,622 7.4498 0.51%
2019-06-20 0 7.810 7.810 7.840 7.790 8.000 69,000 541,386 7.8462 7.479 7.479 7.508 7.460 7.661 72,052 7.5138 0.00%
2019-06-19 0 7.810 7.800 7.830 7.800 8.380 130,500 1,030,051 7.8931 7.479 7.470 7.498 7.470 8.025 136,272 7.5588 1.43%
2019-06-18 0 7.700 7.700 7.750 7.570 7.800 43,900 335,253 7.6367 7.374 7.374 7.422 7.249 7.470 45,842 7.3133 1.99%
2019-06-17 0 7.550 7.550 7.750 7.540 7.900 20,100 153,474 7.6355 7.230 7.230 7.422 7.221 7.565 20,989 7.3121 -0.13%
2019-06-14 0 7.560 7.560 7.600 7.540 7.900 31,785 240,952 7.5807 7.240 7.240 7.278 7.221 7.565 33,191 7.2596 0.00%
2019-06-13 0 7.560 7.560 7.650 7.520 7.700 81,700 622,701 7.6218 7.240 7.240 7.326 7.201 7.374 85,314 7.2990 -0.79%
2019-06-12 0 7.620 7.620 7.700 7.620 7.800 76,100 584,167 7.6763 7.297 7.297 7.374 7.297 7.470 79,466 7.3512 -0.39%
2019-06-11 0 7.650 7.650 7.800 7.610 8.000 52,100 404,147 7.7571 7.326 7.326 7.470 7.288 7.661 54,404 7.4286 -2.92%
2019-06-10 0 7.880 7.880 8.000 7.600 8.000 101,600 808,154 7.9543 7.546 7.546 7.661 7.278 7.661 106,094 7.6174 3.41%
2019-06-06 0 7.620 7.620 7.800 7.600 7.740 80,900 615,380 7.6067 7.297 7.297 7.470 7.278 7.412 84,478 7.2845 -2.31%
2019-06-05 0 7.800 7.800 8.000 7.780 8.100 81,200 636,194 7.8349 7.470 7.470 7.661 7.450 7.757 84,791 7.5030 -3.23%
2019-06-04 0 8.060 7.700 8.060 8.100 8.190 8,400 68,770 8.1869 7.719 7.374 7.719 7.757 7.843 8,772 7.8401 -1.71%
2019-06-03 0 8.200 8.200 8.370 7.970 8.820 35,700 298,062 8.3491 7.853 7.853 8.015 7.632 8.446 37,279 7.9954 6.22%
2019-05-31 0 7.720 7.720 7.890 7.710 8.050 31,200 243,384 7.8008 7.393 7.393 7.556 7.383 7.709 32,580 7.4704 0.39%
2019-05-30 0 7.690 7.690 8.000 7.580 8.210 1,900 14,829 7.8047 7.364 7.364 7.661 7.259 7.862 1,984 7.4742 0.39%
2019-05-29 0 7.660 7.660 8.160 7.660 8.050 106,100 845,007 7.9643 7.336 7.336 7.814 7.336 7.709 110,793 7.6269 -1.79%
2019-05-28 0 7.800 7.510 7.940 7.500 7.940 112,400 861,780 7.6671 7.470 7.192 7.604 7.182 7.604 117,371 7.3423 3.86%
2019-05-27 0 7.510 7.510 7.800 7.510 7.930 87,200 663,178 7.6053 7.192 7.192 7.470 7.192 7.594 91,057 7.2831 -1.18%
2019-05-24 0 7.600 7.600 7.940 7.490 7.980 57,000 432,170 7.5819 7.278 7.278 7.604 7.173 7.642 59,521 7.2608 1.47%
2019-05-23 0 7.490 7.490 7.700 7.490 7.820 195,000 1,478,144 7.5802 7.173 7.173 7.374 7.173 7.489 203,625 7.2592 -4.10%
2019-05-22 0 7.810 7.810 7.950 7.750 7.990 58,900 460,052 7.8107 7.479 7.479 7.613 7.422 7.652 61,505 7.4799 -0.51%
2019-05-21 0 7.850 7.850 7.910 7.800 8.110 253,900 2,010,635 7.9190 7.518 7.518 7.575 7.470 7.766 265,130 7.5836 -3.09%
2019-05-20 0 8.100 8.100 8.200 8.100 8.190 17,300 140,801 8.1388 7.757 7.757 7.853 7.757 7.843 18,065 7.7941 -0.49%
2019-05-17 0 8.140 8.140 8.260 8.140 8.280 15,100 123,810 8.1993 7.795 7.795 7.910 7.795 7.929 15,768 7.8520 -1.33%
2019-05-16 0 8.250 8.250 8.350 8.250 8.350 34,900 288,388 8.2633 7.901 7.901 7.996 7.901 7.996 36,444 7.9133 0.73%
2019-05-15 0 8.190 8.190 8.350 8.160 8.360 22,100 181,503 8.2128 7.843 7.843 7.996 7.814 8.006 23,077 7.8649 0.49%
2019-05-14 0 8.150 8.150 8.260 8.130 8.490 129,000 1,066,395 8.2666 7.805 7.805 7.910 7.786 8.130 134,706 7.9165 -5.23%
2019-05-10 0 8.600 8.490 8.660 8.460 8.700 63,200 540,185 8.5472 8.236 8.130 8.293 8.102 8.332 65,995 8.1852 -0.69%
2019-05-09 0 8.660 8.660 9.130 8.650 9.100 39,400 342,967 8.7047 8.293 8.293 8.743 8.284 8.715 41,143 8.3360 -1.59%
2019-05-08 0 8.800 8.800 8.910 8.700 9.110 42,600 379,593 8.9106 8.427 8.427 8.533 8.332 8.724 44,484 8.5332 -3.30%
2019-05-07 0 9.100 9.100 9.170 8.850 9.320 18,000 165,991 9.2217 8.715 8.715 8.782 8.475 8.925 18,796 8.8311 2.82%
2019-05-06 0 8.850 8.860 8.950 8.800 9.010 32,600 290,668 8.9162 8.475 8.485 8.571 8.427 8.628 34,042 8.5385 -3.91%
2019-05-03 0 9.210 9.210 9.350 9.200 9.470 12,900 120,291 9.3249 8.820 8.820 8.954 8.810 9.069 13,471 8.9299 0.11%
2019-05-02 0 9.200 9.200 9.300 9.040 9.330 22,500 208,196 9.2532 8.810 8.810 8.906 8.657 8.935 23,495 8.8612 -0.33%
2019-04-30 0 9.230 9.230 9.390 8.990 9.540 796,900 7,321,411 9.1874 8.839 8.839 8.992 8.609 9.136 832,146 8.7982 -5.82%
2019-04-29 0 9.800 9.700 9.800 9.600 9.820 43,100 414,441 9.6158 9.385 9.289 9.385 9.193 9.404 45,006 9.2085 1.34%
2019-04-26 0 9.670 9.670 9.800 9.560 9.860 70,500 687,013 9.7449 9.260 9.260 9.385 9.155 9.442 73,618 9.3321 -1.83%
2019-04-25 0 9.850 9.700 9.850 9.500 9.900 224,400 2,159,417 9.6231 9.433 9.289 9.433 9.098 9.481 234,325 9.2155 0.51%
2019-04-24 0 9.800 9.600 9.800 9.600 9.800 224,200 2,173,390 9.6940 9.385 9.193 9.385 9.193 9.385 234,116 9.2834 0.31%
2019-04-23 0 9.770 9.770 9.830 9.730 10.00 320,300 3,140,979 9.8064 9.356 9.356 9.414 9.318 9.576 334,467 9.3910 -2.50%
2019-04-18 0 10.02 10.02 10.32 10.02 10.32 55,400 562,252 10.149 9.596 9.596 9.883 9.596 9.883 57,850 9.7191 -3.28%
2019-04-17 0 10.36 10.36 10.50 10.32 10.58 5,900 61,642 10.448 9.921 9.921 10.06 9.883 10.13 6,161 10.005 0.78%
2019-04-16 0 10.28 10.22 10.42 10.00 10.98 100,200 1,036,514 10.345 9.845 9.787 9.979 9.576 10.51 104,632 9.9063 -4.81%
2019-04-15 0 10.80 10.66 10.80 10.68 10.90 2,200 23,752 10.796 10.34 10.21 10.34 10.23 10.44 2,297 10.339 -0.92%
2019-04-12 0 10.90 10.72 10.90 10.70 10.92 9,400 101,592 10.808 10.44 10.27 10.44 10.25 10.46 9,816 10.350 0.93%
2019-04-11 0 10.80 10.70 10.80 10.70 11.00 49,800 540,654 10.857 10.34 10.25 10.34 10.25 10.53 52,003 10.397 -1.64%
2019-04-10 0 10.98 10.80 10.98 10.76 11.10 44,600 488,712 10.958 10.51 10.34 10.51 10.30 10.63 46,573 10.494 0.92%
2019-04-09 0 10.88 10.82 10.90 10.84 11.14 356,600 3,916,186 10.982 10.42 10.36 10.44 10.38 10.67 372,372 10.517 -1.09%
2019-04-08 0 11.00 10.86 11.00 10.64 11.30 216,800 2,355,302 10.864 10.53 10.40 10.53 10.19 10.82 226,389 10.404 2.42%
2019-04-04 0 10.74 10.60 10.74 10.64 10.74 145,200 1,555,806 10.715 10.29 10.15 10.29 10.19 10.29 151,622 10.261 1.13%
2019-04-03 0 10.62 10.60 10.82 10.60 10.96 92,000 991,714 10.780 10.17 10.15 10.36 10.15 10.50 96,069 10.323 -1.85%
2019-04-02 0 10.82 10.82 10.96 10.80 10.98 132,700 1,453,582 10.954 10.36 10.36 10.50 10.34 10.51 138,569 10.490 -1.46%
2019-04-01 0 10.98 10.80 10.98 10.78 11.06 528,900 5,794,744 10.956 10.51 10.34 10.51 10.32 10.59 552,293 10.492 -0.18%
2019-03-29 0 11.00 11.00 11.12 10.92 11.14 110,400 1,216,536 11.019 10.53 10.53 10.65 10.46 10.67 115,283 10.553 -1.08%
2019-03-28 0 11.12 10.98 11.12 10.96 11.16 40,700 451,228 11.087 10.65 10.51 10.65 10.50 10.69 42,500 10.617 0.91%
2019-03-27 0 11.02 11.02 11.06 10.90 11.16 186,800 2,067,144 11.066 10.55 10.55 10.59 10.44 10.69 195,062 10.597 0.18%
2019-03-26 0 11.00 10.94 11.08 10.90 11.26 67,200 739,764 11.008 10.53 10.48 10.61 10.44 10.78 70,172 10.542 -1.26%
2019-03-25 0 11.14 10.92 11.14 10.90 11.20 84,200 930,628 11.053 10.67 10.46 10.67 10.44 10.73 87,924 10.584 -1.42%
2019-03-22 0 11.30 11.14 11.30 11.20 11.36 107,700 1,215,634 11.287 10.82 10.67 10.82 10.73 10.88 112,464 10.809 0.00%
2019-03-21 0 11.30 11.24 11.30 11.12 11.46 225,900 2,556,572 11.317 10.82 10.76 10.82 10.65 10.97 235,891 10.838 0.36%
2019-03-20 0 11.26 11.14 11.26 11.06 11.38 28,300 315,256 11.140 10.78 10.67 10.78 10.59 10.90 29,552 10.668 0.18%
2019-03-19 0 11.24 11.24 11.38 11.20 11.38 56,900 640,018 11.248 10.76 10.76 10.90 10.73 10.90 59,417 10.772 -0.53%
2019-03-18 0 11.30 11.20 11.30 11.16 11.36 15,900 179,704 11.302 10.82 10.73 10.82 10.69 10.88 16,603 10.823 -0.70%
2019-03-15 0 11.38 11.10 11.38 11.00 11.50 38,900 431,646 11.096 10.90 10.63 10.90 10.53 11.01 40,621 10.626 1.43%
2019-03-14 0 11.22 11.22 11.30 11.06 11.30 19,600 219,228 11.185 10.74 10.74 10.82 10.59 10.82 20,467 10.711 -0.18%
2019-03-13 0 11.24 11.10 11.24 11.02 11.46 167,000 1,880,192 11.259 10.76 10.63 10.76 10.55 10.97 174,386 10.782 -0.35%
2019-03-12 0 11.28 11.16 11.30 11.18 11.66 81,800 928,992 11.357 10.80 10.69 10.82 10.71 11.17 85,418 10.876 0.89%
2019-03-11 0 11.18 11.06 11.18 11.00 11.26 30,500 338,110 11.086 10.71 10.59 10.71 10.53 10.78 31,849 10.616 0.54%
2019-03-08 0 11.12 11.12 11.22 11.00 11.30 230,400 2,551,988 11.076 10.65 10.65 10.74 10.53 10.82 240,590 10.607 -1.42%
2019-03-07 0 11.28 11.16 11.28 11.02 11.28 86,300 958,814 11.110 10.80 10.69 10.80 10.55 10.80 90,117 10.640 0.18%
2019-03-06 0 11.26 11.14 11.26 11.04 11.36 52,500 586,302 11.168 10.78 10.67 10.78 10.57 10.88 54,822 10.695 -1.05%
2019-03-05 0 11.38 11.26 11.38 11.26 11.60 126,700 1,439,310 11.360 10.90 10.78 10.90 10.78 11.11 132,304 10.879 0.53%
2019-03-04 0 11.32 11.28 11.32 10.96 11.38 144,500 1,626,058 11.253 10.84 10.80 10.84 10.50 10.90 150,891 10.776 3.28%
2019-03-01 0 10.96 10.96 11.12 10.88 11.38 327,200 3,612,164 11.040 10.50 10.50 10.65 10.42 10.90 341,672 10.572 -3.69%
2019-02-28 0 11.38 11.34 11.36 11.02 11.38 72,800 815,406 11.201 10.90 10.86 10.88 10.55 10.90 76,020 10.726 3.27%
2019-02-27 0 11.02 11.00 11.02 10.68 11.10 262,500 2,889,148 11.006 10.55 10.53 10.55 10.23 10.63 274,110 10.540 3.38%
2019-02-26 0 10.66 10.46 10.68 10.38 10.76 178,700 1,896,372 10.612 10.21 10.02 10.23 9.940 10.30 186,604 10.163 2.70%
2019-02-25 0 10.38 10.30 10.38 10.08 10.44 452,300 4,652,860 10.287 9.940 9.864 9.940 9.653 9.998 472,305 9.8514 2.77%
2019-02-22 0 10.10 9.970 10.10 9.750 10.16 530,800 5,249,872 9.8905 9.672 9.548 9.672 9.337 9.730 554,277 9.4716 1.41%
2019-02-21 0 9.960 9.880 9.960 9.600 10.20 1,466,200 14,532,283 9.9115 9.538 9.462 9.538 9.193 9.768 1,531,049 9.4917 1.63%
2019-02-20 0 9.800 9.710 9.800 9.650 10.00 336,300 3,277,156 9.7447 9.385 9.299 9.385 9.241 9.576 351,174 9.3320 -0.10%
2019-02-19 0 9.810 9.810 9.910 9.800 10.08 336,300 3,342,735 9.9397 9.394 9.394 9.490 9.385 9.653 351,174 9.5187 -0.91%
2019-02-18 0 9.900 9.850 9.900 9.820 10.00 209,000 2,061,668 9.8644 9.481 9.433 9.481 9.404 9.576 218,244 9.4466 0.81%
2019-02-15 0 9.820 9.810 9.950 9.800 10.00 156,800 1,542,899 9.8399 9.404 9.394 9.529 9.385 9.576 163,735 9.4231 -2.39%
2019-02-14 0 10.06 9.920 10.06 9.800 10.06 162,900 1,602,329 9.8363 9.634 9.500 9.634 9.385 9.634 170,105 9.4196 0.40%
2019-02-13 0 10.02 9.840 9.990 9.810 10.16 213,900 2,120,308 9.9126 9.596 9.423 9.567 9.394 9.730 223,361 9.4928 -0.20%
2019-02-12 0 10.04 9.900 10.04 9.820 10.08 317,500 3,177,437 10.008 9.615 9.481 9.615 9.404 9.653 331,543 9.5838 0.20%
2019-02-11 0 10.02 9.810 10.02 9.600 10.14 243,500 2,419,659 9.9370 9.596 9.394 9.596 9.193 9.711 254,270 9.5161 -0.60%
2019-02-08 0 10.08 9.950 10.10 10.00 10.30 56,900 575,962 10.122 9.653 9.529 9.672 9.576 9.864 59,417 9.6936 -0.20%
2019-02-04 0 10.10 10.10 10.26 9.780 10.40 340,100 3,410,633 10.028 9.672 9.672 9.825 9.366 9.959 355,142 9.6036 -1.94%
2019-02-01 0 10.30 10.18 10.30 10.02 10.30 34,600 353,678 10.222 9.864 9.749 9.864 9.596 9.864 36,130 9.7889 0.39%
2019-01-31 0 10.26 10.18 10.26 10.10 10.48 209,400 2,171,006 10.368 9.825 9.749 9.825 9.672 10.04 218,662 9.9286 1.58%
2019-01-30 0 10.10 10.04 10.10 9.990 10.22 392,700 3,960,192 10.085 9.672 9.615 9.672 9.567 9.787 410,069 9.6574 0.00%
2019-01-29 0 10.10 9.950 10.10 9.930 10.20 90,500 914,042 10.100 9.672 9.529 9.672 9.509 9.768 94,503 9.6721 0.00%
2019-01-28 0 10.10 10.08 10.10 9.960 10.10 75,000 753,399 10.045 9.672 9.653 9.672 9.538 9.672 78,317 9.6198 1.00%
2019-01-25 0 10.00 9.930 10.00 9.900 10.10 133,700 1,331,721 9.9605 9.576 9.509 9.576 9.481 9.672 139,613 9.5386 0.81%
2019-01-24 0 9.920 9.820 9.940 - - 0 0 - 9.500 9.404 9.519 - - 0 - 0.00%
2019-01-23 0 9.920 9.850 9.920 9.780 9.980 90,700 889,575 9.8079 9.500 9.433 9.500 9.366 9.557 94,712 9.3925 0.40%
2019-01-22 0 9.880 9.800 9.940 9.840 10.02 40,800 404,709 9.9193 9.462 9.385 9.519 9.423 9.596 42,605 9.4992 -0.20%
2019-01-21 0 9.900 9.900 9.950 9.870 9.990 189,400 1,879,620 9.9241 9.481 9.481 9.529 9.452 9.567 197,777 9.5037 1.02%
2019-01-18 0 9.800 9.750 9.800 9.740 10.00 301,800 2,963,755 9.8203 9.385 9.337 9.385 9.327 9.576 315,148 9.4043 -1.01%
2019-01-17 0 9.900 9.900 9.980 9.800 10.04 306,100 3,036,527 9.9200 9.481 9.481 9.557 9.385 9.615 319,639 9.4999 1.23%
2019-01-16 0 9.780 9.720 9.790 9.700 9.970 399,600 3,920,640 9.8114 9.366 9.308 9.375 9.289 9.548 417,274 9.3958 0.20%
2019-01-15 0 9.760 9.710 9.870 9.540 9.960 314,400 3,066,198 9.7525 9.347 9.299 9.452 9.136 9.538 328,306 9.3395 0.31%
2019-01-14 0 9.730 9.730 9.800 9.500 9.990 129,500 1,261,149 9.7386 9.318 9.318 9.385 9.098 9.567 135,228 9.3261 -0.71%
2019-01-11 0 9.800 9.790 9.800 9.700 9.980 116,700 1,139,754 9.7665 9.385 9.375 9.385 9.289 9.557 121,862 9.3529 0.62%
2019-01-10 0 9.740 9.630 9.740 9.600 10.16 522,500 5,083,449 9.7291 9.327 9.222 9.327 9.193 9.730 545,610 9.3170 -0.51%
2019-01-09 0 9.790 9.900 9.970 9.700 10.08 69,100 675,244 9.7720 9.375 9.481 9.548 9.289 9.653 72,156 9.3581 -2.88%
2019-01-08 0 10.08 9.760 10.08 9.650 10.54 109,700 1,078,206 9.8287 9.653 9.347 9.653 9.241 10.09 114,552 9.4124 2.86%
2019-01-07 0 9.800 9.800 9.830 9.530 9.990 130,800 1,284,398 9.8196 9.385 9.385 9.414 9.126 9.567 136,585 9.4036 0.00%
2019-01-04 0 9.800 9.730 9.900 9.500 9.900 46,700 455,218 9.7477 9.385 9.318 9.481 9.098 9.481 48,766 9.3348 -0.51%
2019-01-03 0 9.850 9.810 10.00 9.770 10.40 148,500 1,489,642 10.031 9.433 9.394 9.576 9.356 9.959 155,068 9.6064 -3.24%
2019-01-02 0 10.18 10.02 10.18 9.830 10.22 36,800 371,864 10.105 9.749 9.596 9.749 9.414 9.787 38,428 9.6770 -0.39%
2018-12-31 0 10.22 10.22 10.34 10.12 10.50 53,500 551,750 10.313 9.787 9.787 9.902 9.691 10.06 55,866 9.8763 0.20%
2018-12-28 0 10.20 10.20 10.32 9.980 10.24 162,500 1,655,336 10.187 9.768 9.768 9.883 9.557 9.806 169,687 9.7552 -0.39%
2018-12-27 0 10.24 10.24 10.28 9.630 10.26 106,300 1,079,817 10.158 9.806 9.806 9.845 9.222 9.825 111,002 9.7279 -0.58%
2018-12-24 0 10.30 10.30 10.44 9.510 10.84 741,700 7,384,515 9.9562 9.864 9.864 9.998 9.107 10.38 774,505 9.5345 6.08%
2018-12-21 0 9.710 9.710 9.790 9.270 9.960 177,745 1,683,755 9.4729 9.299 9.299 9.375 8.877 9.538 185,607 9.0716 1.04%
2018-12-20 0 9.610 9.600 9.700 9.500 9.800 119,200 1,153,981 9.6810 9.203 9.193 9.289 9.098 9.385 124,472 9.2710 -0.62%
2018-12-19 0 9.670 9.630 9.710 9.610 9.990 158,100 1,547,502 9.7881 9.260 9.222 9.299 9.203 9.567 165,093 9.3735 -0.41%
2018-12-18 0 9.710 9.700 9.820 9.570 9.900 89,800 877,311 9.7696 9.299 9.289 9.404 9.165 9.481 93,772 9.3558 -2.90%
2018-12-17 0 10.00 9.900 10.00 9.880 10.50 89,800 905,213 10.080 9.576 9.481 9.576 9.462 10.06 93,772 9.6534 -0.79%
2018-12-14 0 10.08 10.02 10.16 9.760 10.16 241,700 2,411,032 9.9753 9.653 9.596 9.730 9.347 9.730 252,390 9.5528 2.96%
2018-12-13 0 9.790 9.760 9.800 9.500 9.860 245,800 2,393,650 9.7382 9.375 9.347 9.385 9.098 9.442 256,672 9.3257 1.98%
2018-12-12 0 9.600 9.600 9.660 9.150 9.730 168,300 1,605,143 9.5374 9.193 9.193 9.251 8.762 9.318 175,744 9.1334 1.16%
2018-12-11 0 9.490 9.450 9.490 9.200 9.500 180,000 1,697,816 9.4323 9.088 9.050 9.088 8.810 9.098 187,961 9.0328 2.59%
2018-12-10 0 9.250 9.250 9.370 9.150 9.370 92,300 852,989 9.2415 8.858 8.858 8.973 8.762 8.973 96,382 8.8501 -0.11%
2018-12-07 0 9.260 9.230 9.400 9.150 9.440 127,700 1,193,088 9.3429 8.868 8.839 9.002 8.762 9.040 133,348 8.9472 0.65%
2018-12-06 0 9.200 9.200 9.250 9.090 9.290 50,700 464,801 9.1677 8.810 8.810 8.858 8.705 8.897 52,942 8.7794 0.11%
2018-12-05 0 9.190 9.100 9.240 9.080 9.250 5,200 47,422 9.1196 8.801 8.715 8.849 8.695 8.858 5,430 8.7333 0.99%
2018-12-04 0 9.100 9.040 9.100 9.000 9.130 24,100 218,790 9.0784 8.715 8.657 8.715 8.619 8.743 25,166 8.6939 0.22%
2018-12-03 0 9.080 9.020 9.080 8.980 9.120 112,800 1,024,122 9.0791 8.695 8.638 8.695 8.600 8.734 117,789 8.6945 0.00%
2018-11-30 0 9.080 8.950 9.090 8.820 9.090 7,500 67,935 9.0580 8.695 8.571 8.705 8.446 8.705 7,832 8.6743 0.89%
2018-11-29 0 9.000 8.910 9.000 8.950 9.070 74,800 671,007 8.9707 8.619 8.533 8.619 8.571 8.686 78,108 8.5907 1.01%
2018-11-28 0 8.910 8.900 9.030 8.880 9.000 5,300 47,664 8.9932 8.533 8.523 8.648 8.504 8.619 5,534 8.6123 -1.33%
2018-11-27 0 9.030 8.950 9.050 8.900 9.230 68,000 617,128 9.0754 8.648 8.571 8.667 8.523 8.839 71,008 8.6910 2.38%
2018-11-26 0 8.820 8.820 9.010 8.750 8.900 50,500 444,350 8.7990 8.446 8.446 8.628 8.379 8.523 52,734 8.4263 -2.11%
2018-11-23 0 9.010 9.000 9.140 9.000 9.020 27,300 246,142 9.0162 8.628 8.619 8.753 8.619 8.638 28,507 8.6343 -0.44%
2018-11-22 0 9.050 8.770 9.060 8.900 9.070 36,700 332,379 9.0566 8.667 8.399 8.676 8.523 8.686 38,323 8.6730 4.14%
2018-11-21 0 8.690 8.690 9.080 8.670 8.970 94,100 829,465 8.8147 8.322 8.322 8.695 8.303 8.590 98,262 8.4414 -3.77%
2018-11-20 0 9.030 9.020 9.080 8.670 9.100 34,300 309,897 9.0349 8.648 8.638 8.695 8.303 8.715 35,817 8.6522 -1.31%
2018-11-19 0 9.150 9.150 9.170 9.000 9.260 55,400 500,656 9.0371 8.762 8.762 8.782 8.619 8.868 57,850 8.6543 0.99%
2018-11-16 0 9.060 8.760 9.060 8.750 9.060 1,700 15,371 9.0418 8.676 8.389 8.676 8.379 8.676 1,775 8.6588 1.23%
2018-11-15 0 8.950 8.830 9.000 8.760 9.130 1,559,400 14,056,607 9.0141 8.571 8.456 8.619 8.389 8.743 1,628,371 8.6323 -0.11%
2018-11-14 0 8.960 8.960 8.980 8.850 8.980 94,200 841,957 8.9380 8.580 8.580 8.600 8.475 8.600 98,366 8.5594 0.11%
2018-11-13 0 8.950 8.910 8.950 8.860 9.000 119,000 1,069,712 8.9892 8.571 8.533 8.571 8.485 8.619 124,263 8.6084 -0.33%
2018-11-12 0 8.980 8.950 8.980 8.880 9.160 70,200 630,096 8.9757 8.600 8.571 8.600 8.504 8.772 73,305 8.5956 -0.22%
2018-11-09 0 9.000 9.000 9.050 9.000 9.070 15,600 141,287 9.0569 8.619 8.619 8.667 8.619 8.686 16,290 8.6732 -1.10%
2018-11-08 0 9.100 9.020 9.100 9.100 9.250 6,800 62,397 9.1760 8.715 8.638 8.715 8.715 8.858 7,101 8.7874 1.11%
2018-11-07 0 9.000 8.970 9.050 8.970 9.400 239,300 2,189,682 9.1504 8.619 8.590 8.667 8.590 9.002 249,884 8.7628 -2.70%
2018-11-06 0 9.250 9.060 9.250 8.990 9.250 92,100 851,275 9.2429 8.858 8.676 8.858 8.609 8.858 96,174 8.8514 1.09%
2018-11-05 0 9.150 9.150 9.250 9.150 9.490 300 2,789 9.2967 8.762 8.762 8.858 8.762 9.088 313 8.9029 -2.24%
2018-11-02 0 9.360 9.330 9.360 9.210 9.370 251,500 2,326,669 9.2512 8.964 8.935 8.964 8.820 8.973 262,624 8.8593 3.31%
2018-11-01 0 9.060 9.060 9.100 8.950 9.150 77,800 708,016 9.1005 8.676 8.676 8.715 8.571 8.762 81,241 8.7150 0.33%
2018-10-31 0 9.030 9.030 9.200 9.000 9.250 14,332 129,308 9.0223 8.648 8.648 8.810 8.619 8.858 14,966 8.6402 0.78%
2018-10-30 0 8.960 8.950 9.170 8.950 9.250 36,800 335,509 9.1171 8.580 8.571 8.782 8.571 8.858 38,428 8.7309 -1.54%
2018-10-29 0 9.100 9.000 9.100 9.010 9.190 5,200 46,918 9.0227 8.715 8.619 8.715 8.628 8.801 5,430 8.6405 -0.55%
2018-10-26 0 9.150 8.830 9.150 8.650 9.320 764,200 6,850,859 8.9647 8.762 8.456 8.762 8.284 8.925 798,000 8.5850 3.98%
2018-10-25 0 8.800 8.800 9.000 8.800 8.800 400 3,520 8.8000 8.427 8.427 8.619 8.427 8.427 418 8.4273 -1.12%
2018-10-24 0 8.900 8.850 8.940 8.810 9.010 230,800 2,074,027 8.9863 8.523 8.475 8.561 8.437 8.628 241,008 8.6056 -2.20%
2018-10-23 0 9.100 9.020 9.100 9.000 9.250 117,300 1,058,471 9.0236 8.715 8.638 8.715 8.619 8.858 122,488 8.6414 -1.52%
2018-10-22 0 9.240 9.080 9.220 9.000 9.400 43,100 396,388 9.1969 8.849 8.695 8.829 8.619 9.002 45,006 8.8074 0.65%
2018-10-19 0 9.180 9.170 9.300 8.880 9.180 745,100 6,725,877 9.0268 8.791 8.782 8.906 8.504 8.791 778,055 8.6445 3.03%
2018-10-18 0 8.910 8.910 8.920 8.750 9.000 112,000 1,006,767 8.9890 8.533 8.533 8.542 8.379 8.619 116,954 8.6083 -1.00%
2018-10-16 0 9.000 8.920 9.000 8.900 9.170 108,700 978,272 8.9997 8.619 8.542 8.619 8.523 8.782 113,508 8.6185 -0.11%
2018-10-15 0 9.010 9.010 9.020 9.010 9.320 71,800 656,993 9.1503 8.628 8.628 8.638 8.628 8.925 74,976 8.7627 -1.64%
2018-10-12 0 9.160 9.140 9.260 8.930 9.830 461,900 4,277,526 9.2607 8.772 8.753 8.868 8.552 9.414 482,330 8.8685 -4.58%
2018-10-11 0 9.600 9.220 9.600 - - 0 0 - 9.193 8.829 9.193 - - 0 - -0.72%
2018-10-10 0 9.670 9.510 9.670 9.500 9.670 44,802 427,662 9.5456 9.260 9.107 9.260 9.098 9.260 46,784 9.1413 0.00%
2018-10-09 0 9.670 9.650 9.700 9.550 10.00 273,410 2,640,767 9.6586 9.260 9.241 9.289 9.146 9.576 285,503 9.2495 0.10%
2018-10-08 0 9.660 9.660 9.700 9.660 9.820 94,300 915,640 9.7099 9.251 9.251 9.289 9.251 9.404 98,471 9.2986 -2.42%
2018-10-05 0 9.900 9.870 10.00 9.810 9.900 37,800 371,512 9.8284 9.481 9.452 9.576 9.394 9.481 39,472 9.4121 -1.00%
2018-10-04 0 10.00 9.830 10.00 9.800 10.22 661,800 6,722,636 10.158 9.576 9.414 9.576 9.385 9.787 691,071 9.7279 0.20%
2018-10-03 0 9.980 9.990 10.00 9.810 9.990 356,900 3,525,219 9.8773 9.557 9.567 9.576 9.394 9.567 372,685 9.4590 0.71%
2018-10-02 0 9.910 9.810 9.910 9.810 10.00 52,700 524,378 9.9502 9.490 9.394 9.490 9.394 9.576 55,031 9.5288 0.30%
2018-09-28 0 9.880 9.880 9.980 9.850 10.00 43,500 432,656 9.9461 9.462 9.462 9.557 9.433 9.576 45,424 9.5248 -0.80%
2018-09-27 0 9.960 9.960 10.02 9.890 10.16 278,100 2,774,992 9.9784 9.538 9.538 9.596 9.471 9.730 290,400 9.5558 0.61%
2018-09-26 0 9.900 9.900 10.00 9.900 10.16 93,700 932,442 9.9514 9.481 9.481 9.576 9.481 9.730 97,844 9.5299 -1.00%
2018-09-24 0 10.00 9.960 10.00 9.900 10.10 33,100 330,444 9.9832 9.576 9.538 9.576 9.481 9.672 34,564 9.5604 -1.38%
2018-09-21 0 10.14 10.14 10.20 10.00 10.26 111,500 1,134,802 10.178 9.711 9.711 9.768 9.576 9.825 116,432 9.7465 -0.39%
2018-09-20 0 10.18 10.00 10.20 10.00 10.20 40,700 408,758 10.043 9.749 9.576 9.768 9.576 9.768 42,500 9.6178 0.00%
2018-09-19 0 10.18 10.10 10.20 10.00 10.40 47,200 478,676 10.141 9.749 9.672 9.768 9.576 9.959 49,288 9.7119 1.39%
2018-09-18 0 10.04 10.00 10.04 10.02 10.20 24,200 242,952 10.039 9.615 9.576 9.615 9.596 9.768 25,270 9.6141 -0.20%
2018-09-17 0 10.06 10.04 10.06 10.02 10.10 34,900 350,256 10.036 9.634 9.615 9.634 9.596 9.672 36,444 9.6109 -0.20%
2018-09-14 0 10.08 10.04 10.10 9.800 10.34 72,200 731,476 10.131 9.653 9.615 9.672 9.385 9.902 75,393 9.7021 -2.89%
2018-09-13 0 10.38 10.30 10.38 10.28 10.50 112,500 1,169,364 10.394 9.940 9.864 9.940 9.845 10.06 117,476 9.9541 1.17%
2018-09-12 0 10.26 10.24 10.40 10.20 10.52 136,100 1,417,362 10.414 9.825 9.806 9.959 9.768 10.07 142,120 9.9730 -3.57%
2018-09-11 0 10.64 10.48 10.66 10.18 10.80 39,200 414,854 10.583 10.19 10.04 10.21 9.749 10.34 40,934 10.135 -0.19%
2018-09-10 0 10.66 10.66 10.84 10.50 10.64 35,900 380,528 10.600 10.21 10.21 10.38 10.06 10.19 37,488 10.151 0.38%
2018-09-07 0 10.62 10.60 10.88 10.50 11.20 26,100 279,066 10.692 10.17 10.15 10.42 10.06 10.73 27,254 10.239 -1.67%
2018-09-06 0 10.80 10.72 10.80 10.66 10.86 31,200 337,606 10.821 10.34 10.27 10.34 10.21 10.40 32,580 10.362 0.56%
2018-09-05 0 10.74 10.62 10.76 10.54 11.00 80,200 862,264 10.751 10.29 10.17 10.30 10.09 10.53 83,747 10.296 0.19%
2018-09-04 0 10.72 10.68 10.90 10.70 10.90 24,000 258,714 10.780 10.27 10.23 10.44 10.25 10.44 25,062 10.323 -0.56%
2018-09-03 0 10.78 10.78 10.92 10.56 11.40 35,400 384,766 10.869 10.32 10.32 10.46 10.11 10.92 36,966 10.409 -2.36%
2018-08-31 0 11.04 11.00 11.04 10.08 11.64 50,700 551,448 10.877 10.57 10.53 10.57 9.653 11.15 52,942 10.416 4.94%
2018-08-30 0 10.52 10.52 10.70 10.52 10.74 240,500 2,570,648 10.689 10.07 10.07 10.25 10.07 10.29 251,137 10.236 -2.41%
2018-08-29 0 10.78 10.78 10.86 10.72 10.78 300 3,222 10.740 10.32 10.32 10.40 10.27 10.32 313 10.285 0.00%
2018-08-28 0 10.78 10.72 10.90 10.70 11.00 70,500 765,502 10.858 10.32 10.27 10.44 10.25 10.53 73,618 10.398 -0.19%
2018-08-27 0 10.80 10.66 10.96 10.60 10.82 24,700 265,680 10.756 10.34 10.21 10.50 10.15 10.36 25,792 10.301 -0.92%
2018-08-24 0 10.90 10.60 10.90 10.60 10.92 19,900 214,924 10.800 10.44 10.15 10.44 10.15 10.46 20,780 10.343 0.93%
2018-08-23 0 10.80 10.78 11.00 10.74 11.00 33,300 361,902 10.868 10.34 10.32 10.53 10.29 10.53 34,773 10.408 0.56%
2018-08-22 0 10.74 10.72 10.74 10.74 10.74 9,100 97,734 10.740 10.29 10.27 10.29 10.29 10.29 9,502 10.285 0.19%
2018-08-21 0 10.72 10.60 10.74 10.56 10.80 31,800 340,894 10.720 10.27 10.15 10.29 10.11 10.34 33,206 10.266 1.13%
2018-08-20 0 10.60 10.60 10.68 10.30 10.60 69,900 731,268 10.462 10.15 10.15 10.23 9.864 10.15 72,992 10.019 0.76%
2018-08-17 0 10.52 10.50 10.58 10.46 10.70 61,600 652,822 10.598 10.07 10.06 10.13 10.02 10.25 64,325 10.149 -0.57%
2018-08-16 0 10.58 10.56 10.74 10.50 10.74 159,800 1,702,924 10.657 10.13 10.11 10.29 10.06 10.29 166,868 10.205 -1.31%
2018-08-15 0 10.72 10.56 10.92 10.72 10.96 44,100 479,904 10.882 10.27 10.11 10.46 10.27 10.50 46,051 10.421 -2.37%
2018-08-14 0 10.98 10.98 11.10 10.70 11.26 55,700 606,796 10.894 10.51 10.51 10.63 10.25 10.78 58,164 10.433 -2.31%
2018-08-13 0 11.24 11.00 11.26 10.90 11.32 31,200 346,181 11.096 10.76 10.53 10.78 10.44 10.84 32,580 10.626 0.90%
2018-08-10 0 11.14 11.12 11.48 11.14 11.14 200 2,228 11.140 10.67 10.65 10.99 10.67 10.67 209 10.668 0.18%
2018-08-09 0 11.12 11.12 11.32 11.02 11.02 1,900 20,932 11.017 10.65 10.65 10.84 10.55 10.55 1,984 10.550 -1.94%
2018-08-08 0 11.34 11.18 11.38 11.00 11.46 33,400 367,904 11.015 10.86 10.71 10.90 10.53 10.97 34,877 10.549 1.25%
2018-08-07 0 11.20 11.20 11.44 10.70 11.50 57,700 631,394 10.943 10.73 10.73 10.96 10.25 11.01 60,252 10.479 0.90%
2018-08-06 0 11.10 11.10 11.24 11.10 11.72 7,300 83,480 11.436 10.63 10.63 10.76 10.63 11.22 7,623 10.951 -2.29%
2018-08-03 0 11.36 11.00 11.40 11.00 12.20 19,400 214,440 11.054 10.88 10.53 10.92 10.53 11.68 20,258 10.585 3.46%
2018-08-02 0 10.98 10.98 11.00 10.98 11.44 86,900 970,420 11.167 10.51 10.51 10.53 10.51 10.96 90,744 10.694 -3.35%
2018-08-01 0 11.36 11.36 11.56 11.34 11.52 39,000 447,744 11.481 10.88 10.88 11.07 10.86 11.03 40,725 10.994 -0.35%
2018-07-31 0 11.40 11.40 11.70 11.38 11.42 3,700 42,214 11.409 10.92 10.92 11.20 10.90 10.94 3,864 10.926 -0.52%
2018-07-30 0 11.46 11.38 11.52 11.32 11.86 44,900 517,654 11.529 10.97 10.90 11.03 10.84 11.36 46,886 11.041 -3.05%
2018-07-27 0 11.82 11.70 11.82 - - 0 0 - 11.32 11.20 11.32 - - 0 - -0.34%
2018-07-26 0 11.86 11.56 11.86 - - 0 0 - 11.36 11.07 11.36 - - 0 - -1.00%
2018-07-25 0 11.98 11.54 11.98 11.40 11.98 3,400 39,466 11.608 11.47 11.05 11.47 10.92 11.47 3,550 11.116 1.87%
2018-07-24 0 11.76 11.60 11.90 11.12 12.00 57,400 672,903 11.723 11.26 11.11 11.40 10.65 11.49 59,939 11.227 -0.68%
2018-07-23 0 11.84 11.70 11.84 11.76 11.86 9,000 105,891 11.766 11.34 11.20 11.34 11.26 11.36 9,398 11.267 -0.50%
2018-07-20 0 11.90 11.72 11.90 11.70 12.48 15,100 178,248 11.805 11.40 11.22 11.40 11.20 11.95 15,768 11.305 1.19%
2018-07-19 0 11.76 11.72 11.98 11.72 12.14 34,600 411,730 11.900 11.26 11.22 11.47 11.22 11.63 36,130 11.396 -1.01%
2018-07-18 0 11.88 11.74 11.90 11.72 11.88 1,200 14,240 11.867 11.38 11.24 11.40 11.22 11.38 1,253 11.364 0.00%
2018-07-17 0 11.88 11.74 11.88 11.88 11.90 600 7,138 11.897 11.38 11.24 11.38 11.38 11.40 627 11.393 -0.17%
2018-07-16 0 11.90 11.82 11.90 11.72 11.96 447,000 5,319,832 11.901 11.40 11.32 11.40 11.22 11.45 466,771 11.397 0.17%
2018-07-13 0 11.88 11.80 11.90 11.50 12.08 307,700 3,675,700 11.946 11.38 11.30 11.40 11.01 11.57 321,309 11.440 -0.83%
2018-07-12 0 11.98 11.92 12.04 11.62 12.68 265,400 3,192,672 12.030 11.47 11.42 11.53 11.13 12.14 277,138 11.520 2.04%
2018-07-11 0 11.74 11.72 11.86 11.60 11.90 1,238,700 14,595,194 11.783 11.24 11.22 11.36 11.11 11.40 1,293,487 11.284 -2.17%
2018-07-10 0 12.00 11.88 12.04 11.82 12.04 58,600 701,026 11.963 11.49 11.38 11.53 11.32 11.53 61,192 11.456 -1.48%
2018-07-09 0 12.18 12.10 12.18 11.72 12.22 79,600 950,510 11.941 11.66 11.59 11.66 11.22 11.70 83,121 11.435 1.84%
2018-07-06 0 11.96 11.64 11.96 11.60 12.00 59,100 691,286 11.697 11.45 11.15 11.45 11.11 11.49 61,714 11.201 -0.17%
2018-07-05 0 11.98 11.96 11.98 11.92 12.14 21,100 253,866 12.032 11.47 11.45 11.47 11.42 11.63 22,033 11.522 -2.44%
2018-07-04 0 12.28 11.94 12.28 12.46 12.46 500 6,230 12.460 11.76 11.43 11.76 11.93 11.93 522 11.932 1.32%
2018-07-03 0 12.12 12.10 12.46 12.08 12.28 76,800 932,846 12.146 11.61 11.59 11.93 11.57 11.76 80,197 11.632 -1.06%
2018-06-29 0 12.50 12.50 12.52 12.16 12.66 44,400 547,040 12.321 11.73 11.73 11.75 11.41 11.88 47,310 11.563 2.80%
2018-06-28 0 12.16 12.10 12.16 12.16 12.26 57,000 696,126 12.213 11.41 11.36 11.41 11.41 11.51 60,736 11.462 -1.30%
2018-06-27 0 12.32 12.26 12.32 12.26 12.66 171,300 2,125,278 12.407 11.56 11.51 11.56 11.51 11.88 182,527 11.644 -0.81%
2018-06-26 0 12.42 12.40 12.46 12.32 12.62 133,400 1,666,034 12.489 11.66 11.64 11.69 11.56 11.84 142,143 11.721 -1.43%
2018-06-25 0 12.60 12.56 12.60 12.58 12.74 56,200 709,598 12.626 11.82 11.79 11.82 11.81 11.96 59,883 11.850 0.00%
2018-06-22 0 12.60 12.60 12.68 12.46 13.00 36,400 458,438 12.595 11.82 11.82 11.90 11.69 12.20 38,786 11.820 -0.79%
2018-06-21 0 12.70 12.70 12.74 12.62 12.82 70,300 896,882 12.758 11.92 11.92 11.96 11.84 12.03 74,907 11.973 -0.16%
2018-06-20 0 12.72 12.62 12.72 12.60 12.82 293,000 3,726,620 12.719 11.94 11.84 11.94 11.82 12.03 312,203 11.937 0.47%
2018-06-19 0 12.66 12.64 12.76 12.62 12.82 84,200 1,070,296 12.711 11.88 11.86 11.98 11.84 12.03 89,718 11.929 -3.06%
2018-06-15 0 13.06 12.88 13.06 12.82 13.14 187,500 2,436,546 12.995 12.26 12.09 12.26 12.03 12.33 199,789 12.196 -0.46%
2018-06-14 0 13.12 13.12 13.14 13.02 13.14 125,000 1,637,412 13.099 12.31 12.31 12.33 12.22 12.33 133,193 12.294 -0.46%
2018-06-13 0 13.18 13.04 13.20 13.04 13.30 10,000 131,782 13.178 12.37 12.24 12.39 12.24 12.48 10,655 12.368 1.07%
2018-06-12 0 13.04 13.04 13.20 12.92 13.30 250,400 3,273,878 13.075 12.24 12.24 12.39 12.13 12.48 266,811 12.270 -1.21%
2018-06-11 0 13.20 13.12 13.30 13.18 13.30 90,400 1,192,756 13.194 12.39 12.31 12.48 12.37 12.48 96,325 12.383 0.92%
2018-06-08 0 13.08 12.88 13.08 12.88 13.12 107,000 1,392,042 13.010 12.28 12.09 12.28 12.09 12.31 114,013 12.210 -0.30%
2018-06-07 0 13.12 13.10 13.12 13.06 13.30 97,500 1,283,410 13.163 12.31 12.29 12.31 12.26 12.48 103,890 12.354 -0.61%
2018-06-06 0 13.20 13.10 13.20 13.06 13.38 276,300 3,643,444 13.187 12.39 12.29 12.39 12.26 12.56 294,409 12.375 0.92%
2018-06-05 0 13.08 12.98 13.08 12.88 13.16 97,800 1,276,494 13.052 12.28 12.18 12.28 12.09 12.35 104,210 12.249 0.62%
2018-06-04 0 13.00 13.00 13.16 12.94 13.56 267,100 3,553,236 13.303 12.20 12.20 12.35 12.14 12.73 284,606 12.485 -1.37%
2018-06-01 0 13.18 13.10 13.18 12.64 13.40 37,200 490,842 13.195 12.37 12.29 12.37 11.86 12.58 39,638 12.383 0.30%
2018-05-31 0 13.14 13.44 13.48 12.68 13.48 143,000 1,860,134 13.008 12.33 12.61 12.65 11.90 12.65 152,372 12.208 2.66%
2018-05-30 0 12.80 12.80 13.08 12.76 13.06 92,800 1,188,970 12.812 12.01 12.01 12.28 11.98 12.26 98,882 12.024 -1.08%
2018-05-29 0 12.94 12.92 13.10 12.92 13.28 26,800 349,502 13.041 12.14 12.13 12.29 12.13 12.46 28,556 12.239 -0.46%
2018-05-28 0 13.00 12.96 13.00 12.88 13.04 45,700 593,492 12.987 12.20 12.16 12.20 12.09 12.24 48,695 12.188 0.00%
2018-05-25 0 13.00 12.94 13.00 12.84 13.00 59,500 767,930 12.906 12.20 12.14 12.20 12.05 12.20 63,400 12.113 0.93%
2018-05-24 0 12.88 12.80 12.90 12.72 12.92 268,300 3,446,918 12.847 12.09 12.01 12.11 11.94 12.13 285,884 12.057 0.00%
2018-05-23 0 12.88 12.80 12.88 12.68 12.92 214,900 2,766,794 12.875 12.09 12.01 12.09 11.90 12.13 228,985 12.083 0.16%
2018-05-21 0 12.86 12.86 12.88 12.72 12.90 160,500 2,059,914 12.834 12.07 12.07 12.09 11.94 12.11 171,019 12.045 0.31%
2018-05-18 0 12.82 12.80 12.84 12.72 13.00 164,600 2,110,118 12.820 12.03 12.01 12.05 11.94 12.20 175,388 12.031 0.16%
2018-05-17 0 12.80 12.76 12.80 12.64 12.90 144,300 1,845,868 12.792 12.01 11.98 12.01 11.86 12.11 153,757 12.005 1.27%
2018-05-16 0 12.64 12.64 12.72 12.52 12.92 546,061 6,975,385 12.774 11.86 11.86 11.94 11.75 12.13 581,850 11.988 0.32%
2018-05-15 0 12.60 12.60 12.72 12.60 12.82 205,100 2,607,238 12.712 11.82 11.82 11.94 11.82 12.03 218,542 11.930 -0.79%
2018-05-14 0 12.70 12.70 12.84 12.62 13.02 170,300 2,196,035 12.895 11.92 11.92 12.05 11.84 12.22 181,461 12.102 -1.09%
2018-05-11 0 12.84 12.82 12.92 12.82 12.98 14,600 187,534 12.845 12.05 12.03 12.13 12.03 12.18 15,557 12.055 -0.62%
2018-05-10 0 12.92 12.92 12.98 12.74 13.04 111,100 1,438,522 12.948 12.13 12.13 12.18 11.96 12.24 118,382 12.152 1.25%
2018-05-09 0 12.76 12.76 12.80 12.76 13.00 77,200 989,914 12.823 11.98 11.98 12.01 11.98 12.20 82,260 12.034 -0.16%
2018-05-08 0 12.78 12.74 12.84 12.54 13.18 88,100 1,128,196 12.806 11.99 11.96 12.05 11.77 12.37 93,874 12.018 0.31%
2018-05-07 0 12.74 12.74 12.90 12.70 13.42 120,300 1,550,004 12.885 11.96 11.96 12.11 11.92 12.59 128,184 12.092 -1.09%
2018-05-04 0 12.88 12.74 12.90 12.68 13.00 41,000 525,466 12.816 12.09 11.96 12.11 11.90 12.20 43,687 12.028 0.78%
2018-05-03 0 12.78 12.72 12.98 12.66 13.20 262,800 3,381,522 12.867 11.99 11.94 12.18 11.88 12.39 280,024 12.076 -3.47%
2018-05-02 0 13.24 13.14 13.32 13.00 13.34 115,600 1,522,098 13.167 12.43 12.33 12.50 12.20 12.52 123,176 12.357 -1.49%
2018-04-30 0 13.44 13.40 13.48 12.62 13.48 512,500 6,733,070 13.138 12.61 12.58 12.65 11.84 12.65 546,089 12.330 5.83%
2018-04-27 0 12.70 12.70 12.78 12.46 13.40 993,600 12,671,386 12.753 11.92 11.92 11.99 11.69 12.58 1,058,721 11.969 -5.08%
2018-04-26 0 13.38 13.36 13.48 13.22 13.60 200,000 2,674,740 13.374 12.56 12.54 12.65 12.41 12.76 213,108 12.551 -1.18%
2018-04-25 0 13.54 13.38 13.54 13.22 13.66 281,900 3,810,908 13.519 12.71 12.56 12.71 12.41 12.82 300,376 12.687 0.45%
2018-04-24 0 13.48 13.32 13.50 13.24 13.60 113,500 1,523,654 13.424 12.65 12.50 12.67 12.43 12.76 120,939 12.599 1.81%
2018-04-23 0 13.24 13.22 13.50 13.18 13.52 118,500 1,570,658 13.255 12.43 12.41 12.67 12.37 12.69 126,267 12.439 -2.07%
2018-04-20 0 13.52 13.44 13.56 13.40 13.60 188,700 2,558,112 13.557 12.69 12.61 12.73 12.58 12.76 201,067 12.723 0.00%
2018-04-19 0 13.52 13.52 13.58 13.52 13.82 168,800 2,296,764 13.606 12.69 12.69 12.74 12.69 12.97 179,863 12.770 -0.73%
2018-04-18 0 13.62 13.62 13.70 13.50 13.98 123,800 1,684,996 13.611 12.78 12.78 12.86 12.67 13.12 131,914 12.773 -1.16%
2018-04-17 0 13.78 13.78 13.80 13.76 14.00 88,300 1,225,712 13.881 12.93 12.93 12.95 12.91 13.14 94,087 13.027 -1.01%
2018-04-16 0 13.92 13.84 13.92 13.68 14.08 3,300 45,922 13.916 13.06 12.99 13.06 12.84 13.21 3,516 13.060 1.46%
2018-04-13 0 13.72 13.72 13.80 13.54 14.18 183,300 2,527,610 13.790 12.88 12.88 12.95 12.71 13.31 195,314 12.941 -0.87%
2018-04-12 0 13.84 13.84 14.20 13.80 14.18 84,100 1,169,180 13.902 12.99 12.99 13.33 12.95 13.31 89,612 13.047 0.29%
2018-04-11 0 13.80 13.74 13.80 13.80 14.34 34,500 485,564 14.074 12.95 12.89 12.95 12.95 13.46 36,761 13.209 -1.43%
2018-04-10 0 14.00 13.98 14.00 13.94 14.18 20,400 286,094 14.024 13.14 13.12 13.14 13.08 13.31 21,737 13.162 0.00%
2018-04-09 0 14.00 13.80 14.00 13.74 14.24 93,400 1,321,524 14.149 13.14 12.95 13.14 12.89 13.36 99,521 13.279 1.45%
2018-04-06 0 13.80 13.76 13.80 13.60 14.50 78,800 1,086,658 13.790 12.95 12.91 12.95 12.76 13.61 83,965 12.942 -0.14%
2018-04-04 0 13.82 13.68 13.84 13.70 14.32 77,600 1,069,458 13.782 12.97 12.84 12.99 12.86 13.44 82,686 12.934 0.29%
2018-04-03 0 13.78 13.78 13.88 13.78 13.92 82,300 1,138,504 13.834 12.93 12.93 13.03 12.93 13.06 87,694 12.983 -1.01%
2018-03-29 0 13.92 13.92 13.94 13.68 14.08 160,600 2,220,686 13.827 13.06 13.06 13.08 12.84 13.21 171,126 12.977 -0.57%
2018-03-28 0 14.00 13.92 14.00 13.90 14.06 128,000 1,788,844 13.975 13.14 13.06 13.14 13.05 13.20 136,389 13.116 -0.71%
2018-03-27 0 14.10 14.10 14.20 14.00 14.66 325,700 4,639,822 14.246 13.23 13.23 13.33 13.14 13.76 347,046 13.369 0.28%
2018-03-26 0 14.06 14.06 14.22 13.82 14.28 201,500 2,828,178 14.036 13.20 13.20 13.35 12.97 13.40 214,706 13.172 -0.99%
2018-03-23 0 14.20 14.06 14.34 13.98 14.32 223,700 3,151,026 14.086 13.33 13.20 13.46 13.12 13.44 238,361 13.220 -1.53%
2018-03-22 0 14.42 14.32 14.42 14.28 14.60 26,500 380,510 14.359 13.53 13.44 13.53 13.40 13.70 28,237 13.476 1.12%
2018-03-21 0 14.26 14.34 14.38 14.14 14.80 146,400 2,098,914 14.337 13.38 13.46 13.50 13.27 13.89 155,995 13.455 -3.78%
2018-03-20 0 14.82 14.72 14.82 14.22 14.86 36,500 533,564 14.618 13.91 13.81 13.91 13.35 13.95 38,892 13.719 1.37%
2018-03-19 0 14.62 14.62 14.70 14.32 14.50 15,400 221,650 14.393 13.72 13.72 13.80 13.44 13.61 16,409 13.508 0.97%
2018-03-16 0 14.48 14.30 14.50 14.30 14.82 224,400 3,280,267 14.618 13.59 13.42 13.61 13.42 13.91 239,107 13.719 -3.34%
2018-03-15 0 14.98 14.88 14.98 14.78 15.10 28,800 430,420 14.945 14.06 13.96 14.06 13.87 14.17 30,688 14.026 -1.45%
2018-03-14 0 15.20 15.02 15.20 14.74 15.20 83,100 1,252,558 15.073 14.27 14.10 14.27 13.83 14.27 88,546 14.146 2.01%
2018-03-13 0 14.90 14.82 14.90 14.88 14.92 8,300 123,646 14.897 13.98 13.91 13.98 13.96 14.00 8,844 13.981 0.00%
2018-03-12 0 14.90 14.88 14.90 14.88 15.00 85,100 1,267,798 14.898 13.98 13.96 13.98 13.96 14.08 90,677 13.981 0.13%
2018-03-09 0 14.88 14.72 14.76 14.54 15.08 228,600 3,378,999 14.781 13.96 13.81 13.85 13.65 14.15 243,582 13.872 1.36%
2018-03-08 0 14.68 14.68 14.70 14.66 14.90 79,300 1,167,976 14.729 13.78 13.78 13.80 13.76 13.98 84,497 13.823 -0.14%
2018-03-07 0 14.70 14.70 14.72 14.62 15.00 126,900 1,889,984 14.894 13.80 13.80 13.81 13.72 14.08 135,217 13.977 -2.13%
2018-03-06 0 15.02 15.00 15.04 14.60 15.04 159,800 2,381,606 14.904 14.10 14.08 14.11 13.70 14.11 170,273 13.987 2.74%
2018-03-05 0 14.62 14.62 14.64 14.58 14.98 17,800 263,402 14.798 13.72 13.72 13.74 13.68 14.06 18,967 13.888 -1.08%
2018-03-02 0 14.78 14.64 14.78 14.50 15.00 24,700 367,352 14.873 13.87 13.74 13.87 13.61 14.08 26,319 13.958 -1.34%
2018-03-01 0 14.98 14.82 15.00 14.50 15.00 35,700 522,382 14.633 14.06 13.91 14.08 13.61 14.08 38,040 13.733 3.60%
2018-02-28 0 14.46 14.46 14.60 14.42 14.92 13,300 193,618 14.558 13.57 13.57 13.70 13.53 14.00 14,172 13.662 -2.95%
2018-02-27 0 14.90 14.90 14.98 14.82 15.10 15,300 229,390 14.993 13.98 13.98 14.06 13.91 14.17 16,303 14.071 -0.67%
2018-02-26 0 15.00 14.82 15.00 14.60 15.16 30,900 456,252 14.765 14.08 13.91 14.08 13.70 14.23 32,925 13.857 -0.13%
2018-02-23 0 15.02 14.90 15.02 14.84 15.04 29,800 445,620 14.954 14.10 13.98 14.10 13.93 14.11 31,753 14.034 -0.53%
2018-02-22 0 15.10 15.10 15.18 14.90 15.18 36,200 544,510 15.042 14.17 14.17 14.25 13.98 14.25 38,573 14.117 2.30%
2018-02-21 0 14.76 14.72 14.80 14.70 15.08 34,600 518,622 14.989 13.85 13.81 13.89 13.80 14.15 36,868 14.067 -1.47%
2018-02-20 0 14.98 14.90 14.98 14.78 14.98 31,200 464,234 14.879 14.06 13.98 14.06 13.87 14.06 33,245 13.964 -2.35%
2018-02-15 0 15.34 14.78 15.34 13.88 15.34 129,300 1,882,232 14.557 14.40 13.87 14.40 13.03 14.40 137,774 13.662 10.36%
2018-02-14 0 13.90 13.76 13.90 13.64 13.92 76,800 1,056,000 13.750 13.05 12.91 13.05 12.80 13.06 81,833 12.904 1.16%
2018-02-13 0 13.74 13.72 13.74 13.66 13.88 192,800 2,654,632 13.769 12.89 12.88 12.89 12.82 13.03 205,436 12.922 0.00%
2018-02-12 0 13.74 13.72 13.78 13.50 14.32 85,200 1,172,472 13.761 12.89 12.88 12.93 12.67 13.44 90,784 12.915 -0.29%
2018-02-09 0 13.78 13.72 13.78 13.52 14.00 622,000 8,540,328 13.730 12.93 12.88 12.93 12.69 13.14 662,766 12.886 -2.27%
2018-02-08 0 14.10 14.08 14.16 14.00 14.48 536,000 7,616,368 14.210 13.23 13.21 13.29 13.14 13.59 571,130 13.336 -2.49%
2018-02-07 0 14.46 14.42 14.52 14.46 15.12 97,100 1,418,516 14.609 13.57 13.53 13.63 13.57 14.19 103,464 13.710 -0.41%
2018-02-06 0 14.52 14.52 14.56 14.30 14.70 665,400 9,661,946 14.521 13.63 13.63 13.66 13.42 13.80 709,010 13.627 -2.02%
2018-02-05 0 14.82 14.80 14.90 14.70 15.00 286,700 4,256,806 14.848 13.91 13.89 13.98 13.80 14.08 305,490 13.934 -1.33%
2018-02-02 0 15.02 14.98 15.06 14.80 15.68 150,500 2,262,518 15.033 14.10 14.06 14.13 13.89 14.72 160,364 14.109 -1.70%
2018-02-01 0 15.28 15.30 15.40 15.22 15.80 153,900 2,387,472 15.513 14.34 14.36 14.45 14.28 14.83 163,987 14.559 -1.04%
2018-01-31 0 15.44 15.38 15.44 15.26 15.50 31,000 478,752 15.444 14.49 14.43 14.49 14.32 14.55 33,032 14.494 -0.39%
2018-01-30 0 15.50 15.48 15.50 15.26 15.62 739,800 11,465,640 15.498 14.55 14.53 14.55 14.32 14.66 788,287 14.545 0.13%
2018-01-29 0 15.48 15.48 15.58 15.48 15.64 133,800 2,081,220 15.555 14.53 14.53 14.62 14.53 14.68 142,569 14.598 -0.90%
2018-01-26 0 15.62 15.58 15.66 15.50 15.88 86,400 1,349,378 15.618 14.66 14.62 14.70 14.55 14.90 92,063 14.657 -0.26%
2018-01-25 0 15.66 15.64 15.66 15.48 15.68 236,400 3,682,530 15.578 14.70 14.68 14.70 14.53 14.72 251,894 14.619 0.77%
2018-01-24 0 15.54 15.54 15.62 15.46 15.72 148,200 2,315,332 15.623 14.58 14.58 14.66 14.51 14.75 157,913 14.662 -0.89%
2018-01-23 0 15.68 15.64 15.72 15.42 15.94 189,600 2,990,356 15.772 14.72 14.68 14.75 14.47 14.96 202,026 14.802 0.51%
2018-01-22 0 15.60 15.60 15.70 15.50 16.10 118,900 1,863,390 15.672 14.64 14.64 14.73 14.55 15.11 126,693 14.708 -0.64%
2018-01-19 0 15.70 15.70 15.88 15.32 15.88 54,600 860,390 15.758 14.73 14.73 14.90 14.38 14.90 58,178 14.789 -1.13%
2018-01-18 0 15.88 15.88 15.94 15.74 16.10 328,300 5,242,492 15.969 14.90 14.90 14.96 14.77 15.11 349,817 14.986 -0.87%
2018-01-17 0 16.02 16.00 16.06 15.30 16.06 250,300 3,949,168 15.778 15.03 15.02 15.07 14.36 15.07 266,705 14.807 1.65%
2018-01-16 0 15.76 15.80 15.88 14.86 15.90 238,300 3,690,920 15.489 14.79 14.83 14.90 13.95 14.92 253,918 14.536 5.91%
2018-01-15 0 14.88 14.88 14.90 14.88 15.16 475,600 7,102,716 14.934 13.96 13.96 13.98 13.96 14.23 506,771 14.016 -0.80%
2018-01-12 0 15.00 14.98 15.08 14.74 15.10 141,800 2,113,312 14.904 14.08 14.06 14.15 13.83 14.17 151,094 13.987 -0.66%
2018-01-11 0 15.10 15.10 15.14 14.88 15.18 177,400 2,669,850 15.050 14.17 14.17 14.21 13.96 14.25 189,027 14.124 1.21%
2018-01-10 0 14.92 14.88 14.94 14.88 14.98 152,700 2,278,776 14.923 14.00 13.96 14.02 13.96 14.06 162,708 14.005 -0.27%
2018-01-09 0 14.96 14.96 15.00 14.94 15.52 399,400 6,055,828 15.162 14.04 14.04 14.08 14.02 14.57 425,577 14.230 -4.59%
2018-01-08 0 15.68 15.64 15.74 15.38 15.80 80,900 1,253,258 15.491 14.72 14.68 14.77 14.43 14.83 86,202 14.539 -0.76%
2018-01-05 0 15.80 15.80 15.90 15.46 15.98 146,100 2,303,710 15.768 14.83 14.83 14.92 14.51 15.00 155,675 14.798 0.77%
2018-01-04 0 15.68 15.68 15.70 15.60 16.08 82,400 1,296,040 15.729 14.72 14.72 14.73 14.64 15.09 87,801 14.761 -2.24%
2018-01-03 0 16.04 16.02 16.04 15.20 16.10 137,000 2,179,104 15.906 15.05 15.03 15.05 14.27 15.11 145,979 14.928 2.69%
2018-01-02 0 15.62 15.62 15.68 15.02 15.80 581,600 9,113,136 15.669 14.66 14.66 14.72 14.10 14.83 619,718 14.705 -0.51%
2017-12-29 0 15.70 15.70 15.78 15.30 15.80 56,100 879,018 15.669 14.73 14.73 14.81 14.36 14.83 59,777 14.705 1.03%
2017-12-28 0 15.54 15.42 15.54 15.16 15.64 119,000 1,842,846 15.486 14.58 14.47 14.58 14.23 14.68 126,799 14.534 2.91%
2017-12-27 0 15.10 15.10 15.22 14.84 15.34 115,411 1,741,195 15.087 14.17 14.17 14.28 13.93 14.40 122,975 14.159 -1.44%
2017-12-22 0 15.32 15.22 15.34 14.98 15.34 50,100 762,250 15.215 14.38 14.28 14.40 14.06 14.40 53,384 14.279 1.06%
2017-12-21 0 15.16 15.10 15.26 14.70 15.40 133,200 2,005,702 15.058 14.23 14.17 14.32 13.80 14.45 141,930 14.132 3.13%
2017-12-20 0 14.70 14.70 14.84 14.66 15.12 433,800 6,469,349 14.913 13.80 13.80 13.93 13.76 14.19 462,231 13.996 -3.67%
2017-12-19 0 15.26 15.22 15.30 14.86 15.44 130,500 1,975,720 15.140 14.32 14.28 14.36 13.95 14.49 139,053 14.208 0.39%
2017-12-18 0 15.20 15.20 15.28 14.00 15.56 432,000 6,539,324 15.137 14.27 14.27 14.34 13.14 14.60 460,313 14.206 6.00%
2017-12-15 0 14.34 14.24 14.32 14.08 14.44 156,700 2,233,597 14.254 13.46 13.36 13.44 13.21 13.55 166,970 13.377 1.85%
2017-12-14 0 14.08 14.08 14.10 14.00 14.18 90,000 1,269,608 14.107 13.21 13.21 13.23 13.14 13.31 95,899 13.239 -0.85%
2017-12-13 0 14.20 14.04 14.20 13.84 14.32 264,400 3,726,356 14.094 13.33 13.18 13.33 12.99 13.44 281,729 13.227 -0.84%
2017-12-12 0 14.32 14.30 14.34 14.10 14.60 203,900 2,928,197 14.361 13.44 13.42 13.46 13.23 13.70 217,264 13.478 -2.19%
2017-12-11 0 14.64 14.64 14.68 14.58 14.72 202,400 2,971,542 14.682 13.74 13.74 13.78 13.68 13.81 215,665 13.778 -0.41%
2017-12-08 0 14.70 14.70 14.72 14.52 14.86 83,700 1,230,945 14.707 13.80 13.80 13.81 13.63 13.95 89,186 13.802 0.27%
2017-12-07 0 14.66 14.62 14.70 14.50 15.58 187,500 2,758,292 14.711 13.76 13.72 13.80 13.61 14.62 199,789 13.806 0.55%
2017-12-06 0 14.58 14.54 14.72 14.52 15.30 179,600 2,650,730 14.759 13.68 13.65 13.81 13.63 14.36 191,371 13.851 -2.93%
2017-12-05 0 15.02 15.02 15.06 15.00 15.44 401,300 6,073,134 15.134 14.10 14.10 14.13 14.08 14.49 427,601 14.203 -2.09%
2017-12-04 0 15.34 15.34 15.38 15.26 16.00 266,800 4,142,997 15.529 14.40 14.40 14.43 14.32 15.02 284,286 14.573 -4.01%
2017-12-01 0 15.98 16.00 16.06 15.72 16.22 168,200 2,685,245 15.965 15.00 15.02 15.07 14.75 15.22 179,224 14.983 0.13%
2017-11-30 0 15.96 15.90 15.98 15.86 16.26 264,200 4,244,642 16.066 14.98 14.92 15.00 14.88 15.26 281,516 15.078 -1.85%
2017-11-29 0 16.26 16.24 16.26 16.20 16.60 347,900 5,679,900 16.326 15.26 15.24 15.26 15.20 15.58 370,701 15.322 -2.52%
2017-11-28 0 16.68 16.68 16.70 16.54 16.80 41,800 696,938 16.673 15.65 15.65 15.67 15.52 15.77 44,540 15.648 -0.83%
2017-11-27 0 16.82 16.82 16.86 16.80 17.06 28,000 474,600 16.950 15.79 15.79 15.82 15.77 16.01 29,835 15.907 0.36%
2017-11-24 0 16.76 16.76 16.82 16.60 16.84 19,200 321,036 16.721 15.73 15.73 15.79 15.58 15.80 20,458 15.692 1.09%
2017-11-23 0 16.58 16.54 16.58 16.44 16.78 69,300 1,146,048 16.538 15.56 15.52 15.56 15.43 15.75 73,842 15.520 -0.24%
2017-11-22 0 16.62 16.58 16.62 16.46 16.68 140,900 2,329,418 16.532 15.60 15.56 15.60 15.45 15.65 150,135 15.516 -0.12%
2017-11-21 0 16.64 16.72 16.78 16.64 17.10 231,700 3,900,874 16.836 15.62 15.69 15.75 15.62 16.05 246,886 15.800 -2.00%
2017-11-20 0 16.98 16.96 16.98 16.70 17.10 151,200 2,557,424 16.914 15.94 15.92 15.94 15.67 16.05 161,110 15.874 0.00%
2017-11-17 0 16.98 16.98 17.06 16.98 17.54 361,500 6,209,210 17.176 15.94 15.94 16.01 15.94 16.46 385,193 16.120 -3.19%
2017-11-16 0 17.54 17.54 17.62 17.44 17.98 106,900 1,883,332 17.618 16.46 16.46 16.54 16.37 16.87 113,906 16.534 -0.57%
2017-11-15 0 17.64 17.64 17.70 17.58 17.88 53,900 954,980 17.718 16.55 16.55 16.61 16.50 16.78 57,433 16.628 -0.34%
2017-11-14 0 17.70 17.64 17.70 17.58 17.94 207,000 3,682,841 17.792 16.61 16.55 16.61 16.50 16.84 220,567 16.697 -0.23%
2017-11-13 0 17.74 17.68 17.74 17.60 18.00 155,500 2,769,863 17.813 16.65 16.59 16.65 16.52 16.89 165,691 16.717 -0.22%
2017-11-10 0 17.78 17.78 17.80 17.78 18.12 123,700 2,209,630 17.863 16.69 16.69 16.71 16.69 17.01 131,807 16.764 -1.22%
2017-11-09 0 18.00 17.92 18.00 17.72 18.28 203,700 3,664,572 17.990 16.89 16.82 16.89 16.63 17.16 217,051 16.883 0.45%
2017-11-08 0 17.92 17.92 18.00 17.78 18.12 205,900 3,683,624 17.890 16.82 16.82 16.89 16.69 17.01 219,395 16.790 -0.33%
2017-11-07 0 17.98 17.94 18.00 17.80 18.48 295,900 5,339,703 18.046 16.87 16.84 16.89 16.71 17.34 315,293 16.936 -1.21%
2017-11-06 0 18.20 18.02 18.20 18.00 18.44 137,700 2,498,592 18.145 17.08 16.91 17.08 16.89 17.31 146,725 17.029 -0.55%
2017-11-03 0 18.30 18.28 18.40 18.30 18.80 221,200 4,072,250 18.410 17.17 17.16 17.27 17.17 17.64 235,697 17.277 -0.87%
2017-11-02 0 18.46 18.46 18.52 18.42 19.00 119,000 2,211,130 18.581 17.32 17.32 17.38 17.29 17.83 126,799 17.438 -1.81%
2017-11-01 0 18.80 18.48 18.80 18.30 18.90 106,500 1,983,212 18.622 17.64 17.34 17.64 17.17 17.74 113,480 17.476 0.21%
2017-10-31 0 18.76 18.66 18.76 18.18 18.92 240,000 4,476,662 18.653 17.61 17.51 17.61 17.06 17.76 255,730 17.505 0.75%
2017-10-30 0 18.62 18.58 18.62 17.98 18.90 565,200 10,350,074 18.312 17.47 17.44 17.47 16.87 17.74 602,243 17.186 0.54%
2017-10-27 0 18.52 18.52 18.60 18.40 18.70 133,000 2,465,908 18.541 17.38 17.38 17.46 17.27 17.55 141,717 17.400 -0.54%
2017-10-26 0 18.62 18.62 18.64 18.34 18.68 468,400 8,692,942 18.559 17.47 17.47 17.49 17.21 17.53 499,099 17.417 -0.96%
2017-10-25 0 18.80 18.78 18.84 18.62 18.92 62,400 1,173,334 18.803 17.64 17.62 17.68 17.47 17.76 66,490 17.647 0.00%
2017-10-24 0 18.80 18.80 18.82 18.68 18.86 81,100 1,523,566 18.786 17.64 17.64 17.66 17.53 17.70 86,415 17.631 0.53%
2017-10-23 0 18.70 18.70 18.78 18.70 19.10 57,800 1,088,096 18.825 17.55 17.55 17.62 17.55 17.93 61,588 17.667 -1.16%
2017-10-20 0 18.92 18.92 18.94 18.80 19.14 69,400 1,314,260 18.938 17.76 17.76 17.78 17.64 17.96 73,948 17.773 -0.11%
2017-10-19 0 18.94 18.94 18.96 18.76 19.26 238,900 4,572,228 19.139 17.78 17.78 17.79 17.61 18.08 254,558 17.961 0.21%
2017-10-18 0 18.90 18.90 19.12 18.60 19.12 388,800 7,294,494 18.762 17.74 17.74 17.94 17.46 17.94 414,282 17.608 0.53%
2017-10-17 0 18.80 18.70 18.94 18.70 19.00 118,000 2,224,860 18.855 17.64 17.55 17.78 17.55 17.83 125,734 17.695 -1.05%
2017-10-16 0 19.00 18.98 19.00 18.80 19.06 121,100 2,299,748 18.991 17.83 17.81 17.83 17.64 17.89 129,037 17.822 -0.21%
2017-10-13 0 19.04 19.04 19.08 18.78 19.32 133,000 2,527,814 19.006 17.87 17.87 17.91 17.62 18.13 141,717 17.837 0.21%
2017-10-12 0 19.00 18.96 19.10 18.62 19.18 161,500 3,057,198 18.930 17.83 17.79 17.93 17.47 18.00 172,085 17.766 0.00%
2017-10-11 0 19.00 18.90 19.00 18.80 19.20 49,200 934,672 18.997 17.83 17.74 17.83 17.64 18.02 52,425 17.829 0.00%
2017-10-10 0 19.00 18.80 19.00 18.78 19.18 65,700 1,240,808 18.886 17.83 17.64 17.83 17.62 18.00 70,006 17.724 -0.42%
2017-10-09 0 19.08 18.98 19.30 18.84 19.48 100,200 1,907,106 19.033 17.91 17.81 18.11 17.68 18.28 106,767 17.862 -0.63%
2017-10-06 0 19.20 18.98 19.20 18.86 19.56 137,100 2,626,086 19.155 18.02 17.81 18.02 17.70 18.36 146,086 17.976 1.48%
2017-10-04 0 18.92 18.70 18.92 18.62 19.26 161,500 3,046,424 18.863 17.76 17.55 17.76 17.47 18.08 172,085 17.703 -0.32%
2017-10-03 0 18.98 18.86 18.98 18.72 18.98 85,500 1,619,226 18.938 17.81 17.70 17.81 17.57 17.81 91,104 17.773 1.61%
2017-09-29 0 18.68 18.68 18.70 18.62 18.94 172,800 3,235,130 18.722 17.53 17.53 17.55 17.47 17.78 184,125 17.570 -1.79%
2017-09-28 0 19.02 19.06 19.08 18.50 19.06 419,600 7,940,648 18.924 17.85 17.89 17.91 17.36 17.89 447,101 17.760 1.06%
2017-09-27 0 18.82 18.80 18.82 18.30 18.82 104,900 1,945,548 18.547 17.66 17.64 17.66 17.17 17.66 111,775 17.406 0.21%
2017-09-26 0 18.78 18.78 18.80 18.28 18.84 204,100 3,793,508 18.587 17.62 17.62 17.64 17.16 17.68 217,477 17.443 0.97%
2017-09-25 0 18.60 18.60 18.68 18.28 18.68 226,200 4,175,252 18.458 17.46 17.46 17.53 17.16 17.53 241,025 17.323 -0.21%
2017-09-22 0 18.64 18.64 18.66 18.34 18.64 176,400 3,260,262 18.482 17.49 17.49 17.51 17.21 17.49 187,961 17.345 -0.11%
2017-09-21 0 18.66 18.66 18.72 18.26 18.78 671,800 12,448,808 18.531 17.51 17.51 17.57 17.14 17.62 715,830 17.391 2.08%
2017-09-20 0 18.28 18.28 18.30 18.16 18.46 94,500 1,722,018 18.222 17.16 17.16 17.17 17.04 17.32 100,694 17.102 -0.33%
2017-09-19 0 18.34 18.22 18.34 18.10 18.56 162,200 2,966,824 18.291 17.21 17.10 17.21 16.99 17.42 172,831 17.166 1.21%
2017-09-18 0 18.12 18.14 18.36 18.00 18.40 195,300 3,544,880 18.151 17.01 17.02 17.23 16.89 17.27 208,100 17.035 -1.41%
2017-09-15 0 18.38 18.34 18.48 17.52 18.58 213,400 3,828,818 17.942 17.25 17.21 17.34 16.44 17.44 227,386 16.838 -0.65%
2017-09-14 0 18.50 18.54 18.56 18.10 18.56 289,300 5,290,406 18.287 17.36 17.40 17.42 16.99 17.42 308,261 17.162 -0.22%
2017-09-13 0 18.54 18.52 18.58 18.22 18.54 86,400 1,585,716 18.353 17.40 17.38 17.44 17.10 17.40 92,063 17.224 1.09%
2017-09-12 0 18.34 18.28 18.34 18.22 18.50 82,100 1,505,604 18.339 17.21 17.16 17.21 17.10 17.36 87,481 17.211 0.99%
2017-09-11 0 18.16 18.14 18.50 18.10 18.92 570,700 10,513,782 18.423 17.04 17.02 17.36 16.99 17.76 608,104 17.289 -2.37%
2017-09-08 0 18.60 18.60 18.74 18.40 19.00 190,200 3,543,288 18.629 17.46 17.46 17.59 17.27 17.83 202,666 17.483 -0.53%
2017-09-07 0 18.70 18.68 18.70 18.16 18.98 310,400 5,821,062 18.753 17.55 17.53 17.55 17.04 17.81 330,744 17.600 2.97%
2017-09-06 0 18.16 18.16 18.30 18.04 18.38 106,200 1,938,494 18.253 17.04 17.04 17.17 16.93 17.25 113,160 17.131 -1.09%
2017-09-05 0 18.36 18.14 18.36 17.64 18.40 389,100 7,037,916 18.088 17.23 17.02 17.23 16.55 17.27 414,602 16.975 1.66%
2017-09-04 0 18.06 18.00 18.06 17.40 18.20 268,100 4,822,273 17.987 16.95 16.89 16.95 16.33 17.08 285,671 16.880 2.15%
2017-09-01 0 17.68 17.66 17.68 17.64 18.10 126,700 2,244,004 17.711 16.59 16.57 16.59 16.55 16.99 135,004 16.622 -0.67%
2017-08-31 0 17.80 17.80 17.84 17.76 18.18 110,400 1,979,170 17.927 16.71 16.71 16.74 16.67 17.06 117,636 16.825 -0.67%
2017-08-30 0 17.92 17.90 18.10 17.70 18.10 538,000 9,639,366 17.917 16.82 16.80 16.99 16.61 16.99 573,261 16.815 -2.61%
2017-08-29 0 18.40 18.38 18.42 18.34 18.70 18,186 333,938 18.362 17.27 17.25 17.29 17.21 17.55 19,378 17.233 0.33%
2017-08-28 0 18.34 18.32 18.74 18.00 18.72 379,700 6,963,136 18.339 17.21 17.19 17.59 16.89 17.57 404,586 17.211 -1.61%
2017-08-25 0 18.64 18.52 18.64 18.26 18.92 150,300 2,775,896 18.469 17.49 17.38 17.49 17.14 17.76 160,151 17.333 -0.32%
2017-08-24 0 18.70 18.60 18.70 18.42 18.88 104,600 1,951,376 18.656 17.55 17.46 17.55 17.29 17.72 111,456 17.508 0.43%
2017-08-22 0 18.62 18.46 18.62 18.32 18.84 358,200 6,629,740 18.509 17.47 17.32 17.47 17.19 17.68 381,676 17.370 0.54%
2017-08-21 0 18.52 18.50 18.68 18.50 18.90 100,500 1,883,114 18.738 17.38 17.36 17.53 17.36 17.74 107,087 17.585 -0.43%
2017-08-18 0 18.60 18.58 18.70 18.12 18.64 152,300 2,822,046 18.530 17.46 17.44 17.55 17.01 17.49 162,282 17.390 -0.11%
2017-08-17 0 18.62 18.62 18.76 18.50 18.94 703,400 13,166,702 18.719 17.47 17.47 17.61 17.36 17.78 749,501 17.567 -1.69%
2017-08-16 0 18.94 18.94 19.16 18.80 19.20 197,600 3,768,284 19.070 17.78 17.78 17.98 17.64 18.02 210,551 17.897 -0.21%
2017-08-15 0 18.98 18.98 19.00 18.64 19.02 228,400 4,313,418 18.885 17.81 17.81 17.83 17.49 17.85 243,369 17.724 -0.73%
2017-08-14 0 19.12 18.80 19.12 18.10 19.14 322,765 6,012,556 18.628 17.94 17.64 17.94 16.99 17.96 343,919 17.482 5.64%
2017-08-11 0 18.10 18.10 18.20 17.50 18.28 798,200 14,397,224 18.037 16.99 16.99 17.08 16.42 17.16 850,514 16.928 0.56%
2017-08-10 0 18.00 18.00 18.22 17.90 18.30 150,600 2,723,626 18.085 16.89 16.89 17.10 16.80 17.17 160,470 16.973 -1.32%
2017-08-09 0 18.24 18.04 18.24 17.88 18.30 189,800 3,443,234 18.141 17.12 16.93 17.12 16.78 17.17 202,240 17.026 1.22%
2017-08-08 0 18.02 18.02 18.22 17.62 18.28 236,800 4,240,076 17.906 16.91 16.91 17.10 16.54 17.16 252,320 16.804 0.33%
2017-08-07 0 17.96 17.96 18.00 17.76 18.18 61,100 1,095,694 17.933 16.86 16.86 16.89 16.67 17.06 65,105 16.830 -0.22%
2017-08-04 0 18.00 18.00 18.14 17.74 18.14 78,500 1,407,386 17.929 16.89 16.89 17.02 16.65 17.02 83,645 16.826 0.22%
2017-08-03 0 17.96 17.80 17.96 17.68 17.98 73,700 1,313,116 17.817 16.86 16.71 16.86 16.59 16.87 78,530 16.721 1.70%
2017-08-02 0 17.66 17.62 17.76 17.56 17.80 66,600 1,178,979 17.702 16.57 16.54 16.67 16.48 16.71 70,965 16.614 0.57%
2017-08-01 0 17.56 17.56 17.62 17.38 17.72 188,000 3,290,026 17.500 16.48 16.48 16.54 16.31 16.63 200,322 16.424 0.34%
2017-07-31 0 17.50 17.50 17.56 17.50 17.68 212,800 3,740,024 17.575 16.42 16.42 16.48 16.42 16.59 226,747 16.494 -1.02%
2017-07-28 0 17.68 17.68 17.78 17.50 18.00 63,100 1,117,544 17.711 16.59 16.59 16.69 16.42 16.89 67,236 16.621 -1.01%
2017-07-27 0 17.86 17.86 17.98 17.70 18.08 70,200 1,256,254 17.895 16.76 16.76 16.87 16.61 16.97 74,801 16.795 -0.22%
2017-07-26 0 17.90 17.90 17.92 17.40 18.20 146,788 2,618,488 17.839 16.80 16.80 16.82 16.33 17.08 156,409 16.741 -0.22%
2017-07-25 0 17.94 17.82 17.94 17.20 18.28 455,800 8,122,206 17.820 16.84 16.72 16.84 16.14 17.16 485,673 16.724 3.58%
2017-07-24 0 17.32 17.32 17.34 17.28 17.98 508,012 8,876,920 17.474 16.25 16.25 16.27 16.22 16.87 541,307 16.399 -3.78%
2017-07-21 0 18.00 17.90 18.00 17.90 18.28 309,800 5,586,908 18.034 16.89 16.80 16.89 16.80 17.16 330,104 16.925 -0.77%
2017-07-20 0 18.14 18.12 18.14 18.00 18.20 197,000 3,552,701 18.034 17.02 17.01 17.02 16.89 17.08 209,911 16.925 -0.33%
2017-07-19 0 18.20 18.10 18.20 17.86 18.34 227,200 4,105,634 18.071 17.08 16.99 17.08 16.76 17.21 242,091 16.959 1.22%
2017-07-18 0 17.98 17.98 18.00 17.84 18.30 218,900 3,940,599 18.002 16.87 16.87 16.89 16.74 17.17 233,247 16.895 -0.11%
2017-07-17 0 18.00 18.00 18.02 17.80 18.10 352,700 6,340,885 17.978 16.89 16.89 16.91 16.71 16.99 375,816 16.872 0.45%
2017-07-14 0 17.92 17.92 18.00 17.90 18.36 493,300 8,918,242 18.079 16.82 16.82 16.89 16.80 17.23 525,631 16.967 -1.54%
2017-07-13 0 18.20 18.14 18.20 18.02 18.38 152,300 2,780,952 18.260 17.08 17.02 17.08 16.91 17.25 162,282 17.137 -0.22%
2017-07-12 0 18.24 18.20 18.32 18.10 18.50 414,800 7,550,924 18.204 17.12 17.08 17.19 16.99 17.36 441,986 17.084 -1.19%
2017-07-11 0 18.46 18.30 18.46 18.02 18.50 233,500 4,263,989 18.261 17.32 17.17 17.32 16.91 17.36 248,804 17.138 1.32%
2017-07-10 0 18.22 18.22 18.26 18.14 18.50 189,600 3,457,865 18.238 17.10 17.10 17.14 17.02 17.36 202,026 17.116 -2.04%
2017-07-07 0 18.60 18.44 18.60 18.30 18.62 154,700 2,860,094 18.488 17.46 17.31 17.46 17.17 17.47 164,839 17.351 0.11%
2017-07-06 0 18.58 18.52 18.58 18.34 18.60 120,500 2,230,056 18.507 17.44 17.38 17.44 17.21 17.46 128,398 17.368 0.98%
2017-07-05 0 18.40 18.34 18.40 18.18 18.56 104,100 1,913,402 18.380 17.27 17.21 17.27 17.06 17.42 110,923 17.250 0.55%
2017-07-04 0 18.30 18.30 18.32 18.14 18.32 105,476 1,920,108 18.204 17.17 17.17 17.19 17.02 17.19 112,389 17.084 -0.44%
2017-07-03 0 18.38 18.26 18.38 18.14 18.50 167,600 3,076,914 18.359 17.25 17.14 17.25 17.02 17.36 178,585 17.229 1.51%
2017-06-30 0 18.42 18.42 18.48 18.36 18.58 99,200 1,827,272 18.420 16.99 16.99 17.05 16.94 17.14 107,529 16.993 -0.32%
2017-06-29 0 18.48 18.36 18.48 18.30 18.50 148,700 2,729,270 18.354 17.05 16.94 17.05 16.88 17.07 161,185 16.933 0.54%
2017-06-28 0 18.38 18.34 18.46 18.26 18.48 140,100 2,572,418 18.361 16.96 16.92 17.03 16.85 17.05 151,863 16.939 -0.11%
2017-06-27 0 18.40 18.32 18.40 18.24 18.44 62,600 1,148,627 18.349 16.97 16.90 16.97 16.83 17.01 67,856 16.927 0.33%
2017-06-26 0 18.34 18.32 18.34 18.12 18.50 276,200 5,074,146 18.371 16.92 16.90 16.92 16.72 17.07 299,390 16.948 0.22%
2017-06-23 0 18.30 18.30 18.38 18.28 18.80 243,100 4,463,948 18.363 16.88 16.88 16.96 16.86 17.34 263,510 16.940 -0.76%
2017-06-22 0 18.44 18.38 18.46 18.38 18.80 159,500 2,950,560 18.499 17.01 16.96 17.03 16.96 17.34 172,892 17.066 -1.07%
2017-06-21 0 18.64 18.64 18.68 18.44 18.70 118,800 2,210,424 18.606 17.20 17.20 17.23 17.01 17.25 128,774 17.165 0.98%
2017-06-20 0 18.46 18.42 18.50 18.36 18.56 197,900 3,652,875 18.458 17.03 16.99 17.07 16.94 17.12 214,516 17.028 0.33%
2017-06-19 0 18.40 18.38 18.44 18.32 18.64 183,800 3,378,290 18.380 16.97 16.96 17.01 16.90 17.20 199,232 16.957 -0.54%
2017-06-16 0 18.50 18.40 18.52 18.28 18.56 430,600 7,927,492 18.410 17.07 16.97 17.09 16.86 17.12 466,753 16.984 0.54%
2017-06-15 0 18.40 18.40 18.42 18.28 18.48 329,600 6,047,578 18.348 16.97 16.97 16.99 16.86 17.05 357,273 16.927 0.22%
2017-06-14 0 18.36 18.34 18.40 18.24 18.56 387,700 7,124,248 18.376 16.94 16.92 16.97 16.83 17.12 420,251 16.952 -0.76%
2017-06-13 0 18.50 18.44 18.50 18.38 18.68 229,600 4,244,836 18.488 17.07 17.01 17.07 16.96 17.23 248,877 17.056 -0.11%
2017-06-12 0 18.52 18.50 18.58 18.50 18.76 250,400 4,661,187 18.615 17.09 17.07 17.14 17.07 17.31 271,423 17.173 -1.17%
2017-06-09 0 18.74 18.60 18.74 18.50 18.78 147,600 2,745,330 18.600 17.29 17.16 17.29 17.07 17.33 159,992 17.159 0.75%
2017-06-08 0 18.60 18.56 18.60 18.52 19.16 1,100,500 20,573,558 18.695 17.16 17.12 17.16 17.09 17.68 1,192,897 17.247 -2.72%
2017-06-07 0 19.12 19.10 19.12 18.90 19.30 233,307 4,466,130 19.143 17.64 17.62 17.64 17.44 17.81 252,895 17.660 -0.10%
2017-06-06 0 19.14 19.10 19.22 19.04 19.86 198,000 3,824,488 19.316 17.66 17.62 17.73 17.57 18.32 214,624 17.819 -1.24%
2017-06-05 0 19.38 19.38 19.40 19.38 19.76 494,748 9,682,663 19.571 17.88 17.88 17.90 17.88 18.23 536,287 18.055 -1.42%
2017-06-02 0 19.66 19.62 19.66 19.52 19.88 124,590 2,458,636 19.734 18.14 18.10 18.14 18.01 18.34 135,050 18.205 0.41%
2017-06-01 0 19.58 19.54 19.66 19.46 19.86 174,300 3,413,367 19.583 18.06 18.03 18.14 17.95 18.32 188,934 18.066 0.41%
2017-05-31 0 19.50 19.48 19.76 19.28 19.80 302,100 5,921,346 19.601 17.99 17.97 18.23 17.79 18.27 327,464 18.082 0.00%
2017-05-29 0 19.50 19.40 19.50 19.40 19.64 114,500 2,228,453 19.463 17.99 17.90 17.99 17.90 18.12 124,113 17.955 -0.20%
2017-05-26 0 19.54 19.50 19.56 19.30 19.60 154,300 3,005,441 19.478 18.03 17.99 18.04 17.81 18.08 167,255 17.969 1.24%
2017-05-25 0 19.30 19.28 19.30 19.00 19.32 224,700 4,296,146 19.120 17.81 17.79 17.81 17.53 17.82 243,566 17.639 1.47%
2017-05-24 0 19.02 19.00 19.02 18.94 19.34 179,029 3,428,846 19.153 17.55 17.53 17.55 17.47 17.84 194,060 17.669 -2.16%
2017-05-23 0 19.44 19.36 19.44 19.10 19.72 305,000 5,939,839 19.475 17.93 17.86 17.93 17.62 18.19 330,608 17.966 -1.62%
2017-05-22 0 19.76 19.76 19.88 19.76 19.98 518,500 10,279,267 19.825 18.23 18.23 18.34 18.23 18.43 562,033 18.289 -0.20%
2017-05-19 0 19.80 19.76 19.80 19.64 20.40 451,500 8,951,326 19.826 18.27 18.23 18.27 18.12 18.82 489,408 18.290 0.71%
2017-05-18 0 19.66 19.60 19.70 19.58 20.20 420,900 8,356,532 19.854 18.14 18.08 18.17 18.06 18.64 456,238 18.316 -1.95%
2017-05-17 0 20.05 20.05 20.15 19.90 20.20 391,451 7,859,256 20.077 18.50 18.50 18.59 18.36 18.64 424,317 18.522 0.35%
2017-05-16 0 19.98 20.00 20.15 19.96 20.40 359,214 7,189,738 20.015 18.43 18.45 18.59 18.41 18.82 389,373 18.465 -0.84%
2017-05-15 0 20.15 20.05 20.15 19.74 20.15 282,720 5,653,158 19.996 18.59 18.50 18.59 18.21 18.59 306,457 18.447 0.75%
2017-05-12 0 20.00 20.00 20.05 19.82 20.10 379,900 7,596,738 19.997 18.45 18.45 18.50 18.28 18.54 411,796 18.448 0.50%
2017-05-11 0 19.90 19.82 19.90 19.64 20.15 214,740 4,263,919 19.856 18.36 18.28 18.36 18.12 18.59 232,769 18.318 -1.24%
2017-05-10 0 20.15 20.10 20.15 20.05 20.40 526,700 10,628,985 20.180 18.59 18.54 18.59 18.50 18.82 570,921 18.617 -1.47%
2017-05-09 0 20.45 20.30 20.50 19.84 20.60 356,472 7,200,241 20.199 18.87 18.73 18.91 18.30 19.00 386,401 18.634 2.00%
2017-05-08 0 20.05 20.00 20.05 20.00 20.20 454,000 9,109,050 20.064 18.50 18.45 18.50 18.45 18.64 492,117 18.510 -0.74%
2017-05-05 0 20.20 20.15 20.30 20.10 20.50 458,500 9,269,755 20.218 18.64 18.59 18.73 18.54 18.91 496,995 18.652 -1.94%
2017-05-04 0 20.60 20.50 20.60 20.35 20.80 445,700 9,135,921 20.498 19.00 18.91 19.00 18.77 19.19 483,121 18.910 -0.48%
2017-05-02 0 20.70 20.65 20.70 20.50 21.00 478,200 9,825,167 20.546 19.10 19.05 19.10 18.91 19.37 518,349 18.955 0.73%
2017-04-28 0 20.55 20.50 20.70 20.35 20.75 752,200 15,435,310 20.520 18.96 18.91 19.10 18.77 19.14 815,354 18.931 -0.48%
2017-04-27 0 20.65 20.50 20.65 20.35 20.95 611,800 12,560,260 20.530 19.05 18.91 19.05 18.77 19.33 663,166 18.940 -0.96%
2017-04-26 0 20.85 20.75 20.85 20.75 21.15 495,600 10,391,287 20.967 19.24 19.14 19.24 19.14 19.51 537,210 19.343 0.24%
2017-04-25 0 20.80 20.75 20.90 20.15 21.05 1,334,800 27,743,230 20.785 19.19 19.14 19.28 18.59 19.42 1,446,869 19.175 3.23%
2017-04-24 0 20.15 20.00 20.15 20.00 20.60 660,900 13,407,260 20.286 18.59 18.45 18.59 18.45 19.00 716,389 18.715 0.00%
2017-04-21 0 20.15 20.05 20.20 19.00 20.25 3,221,700 62,416,872 19.374 18.59 18.50 18.64 17.53 18.68 3,492,192 17.873 5.72%
2017-04-20 0 19.06 19.04 19.06 18.94 19.20 627,600 11,961,202 19.059 17.58 17.57 17.58 17.47 17.71 680,293 17.582 0.00%
2017-04-19 0 19.06 19.00 19.06 18.92 19.20 490,900 9,353,784 19.054 17.58 17.53 17.58 17.45 17.71 532,116 17.578 0.74%
2017-04-18 0 18.92 18.84 18.92 18.20 19.20 1,126,700 21,104,727 18.732 17.45 17.38 17.45 16.79 17.71 1,221,297 17.281 2.71%
2017-04-13 0 18.42 18.42 18.46 18.30 18.56 478,300 8,806,990 18.413 16.99 16.99 17.03 16.88 17.12 518,458 16.987 -0.22%
2017-04-12 0 18.46 18.46 18.54 18.40 18.54 247,900 4,577,192 18.464 17.03 17.03 17.10 16.97 17.10 268,713 17.034 -0.43%
2017-04-11 0 18.54 18.50 18.54 18.48 18.70 445,000 8,239,588 18.516 17.10 17.07 17.10 17.05 17.25 482,362 17.082 -0.54%
2017-04-10 0 18.64 18.64 18.66 18.58 18.88 584,400 10,895,336 18.644 17.20 17.20 17.21 17.14 17.42 633,466 17.200 -0.96%
2017-04-07 0 18.82 18.80 18.90 18.68 19.30 640,700 12,250,504 19.121 17.36 17.34 17.44 17.23 17.81 694,493 17.640 -2.28%
2017-04-06 0 19.26 19.26 19.28 19.12 19.40 959,500 18,463,173 19.243 17.77 17.77 17.79 17.64 17.90 1,040,059 17.752 -0.31%
2017-04-05 0 19.32 19.28 19.30 18.50 19.36 1,666,332 31,869,077 19.125 17.82 17.79 17.81 17.07 17.86 1,806,236 17.644 3.87%
2017-04-03 0 18.60 18.52 18.66 18.46 18.72 160,300 2,975,284 18.561 17.16 17.09 17.21 17.03 17.27 173,759 17.123 0.11%
2017-03-31 0 18.58 18.54 18.64 18.38 18.60 182,800 3,380,266 18.492 17.14 17.10 17.20 16.96 17.16 198,148 17.059 1.64%
2017-03-30 0 18.28 18.26 18.28 18.22 18.42 261,600 4,774,464 18.251 16.86 16.85 16.86 16.81 16.99 283,564 16.837 -0.87%
2017-03-29 0 18.44 18.32 18.44 18.28 18.54 270,400 4,973,752 18.394 17.01 16.90 17.01 16.86 17.10 293,103 16.969 -0.32%
2017-03-28 0 18.50 18.50 18.52 18.38 18.54 240,700 4,444,038 18.463 17.07 17.07 17.09 16.96 17.10 260,909 17.033 0.11%
2017-03-27 0 18.48 18.48 18.54 18.40 18.88 336,100 6,234,922 18.551 17.05 17.05 17.10 16.97 17.42 364,319 17.114 -1.91%
2017-03-24 0 18.84 18.84 18.86 18.62 18.94 370,400 6,960,949 18.793 17.38 17.38 17.40 17.18 17.47 401,499 17.337 1.18%
2017-03-23 0 18.62 18.62 18.66 18.56 18.80 378,700 7,062,866 18.650 17.18 17.18 17.21 17.12 17.34 410,495 17.206 -0.43%
2017-03-22 0 18.70 18.66 18.70 18.52 18.86 487,500 9,101,896 18.671 17.25 17.21 17.25 17.09 17.40 528,430 17.224 -1.48%
2017-03-21 0 18.98 18.94 18.98 18.78 19.26 887,100 16,859,643 19.005 17.51 17.47 17.51 17.33 17.77 961,580 17.533 -0.11%
2017-03-20 0 19.00 18.96 19.00 18.36 19.20 1,659,700 31,429,629 18.937 17.53 17.49 17.53 16.94 17.71 1,799,047 17.470 2.70%
2017-03-17 0 18.50 18.38 18.50 18.16 18.54 447,400 8,225,888 18.386 17.07 16.96 17.07 16.75 17.10 484,963 16.962 2.32%
2017-03-16 0 18.08 17.96 18.10 17.84 18.20 765,400 13,752,094 17.967 16.68 16.57 16.70 16.46 16.79 829,662 16.576 1.01%
2017-03-15 0 17.90 17.84 17.90 17.76 18.30 437,600 7,824,638 17.881 16.51 16.46 16.51 16.38 16.88 474,341 16.496 -0.44%
2017-03-14 0 17.98 17.94 17.98 17.92 18.16 292,500 5,262,328 17.991 16.59 16.55 16.59 16.53 16.75 317,058 16.597 -0.99%
2017-03-13 0 18.16 18.10 18.16 17.98 18.30 296,600 5,373,876 18.118 16.75 16.70 16.75 16.59 16.88 321,502 16.715 0.89%
2017-03-10 0 18.00 18.00 18.08 17.90 18.42 276,800 5,007,120 18.089 16.61 16.61 16.68 16.51 16.99 300,040 16.688 -2.91%
2017-03-09 0 18.54 18.50 18.56 18.10 18.62 573,400 10,544,068 18.389 17.10 17.07 17.12 16.70 17.18 621,542 16.964 -0.32%
2017-03-08 0 18.60 18.60 18.66 18.54 18.88 498,800 9,322,864 18.691 17.16 17.16 17.21 17.10 17.42 540,679 17.243 -0.53%
2017-03-07 0 18.70 18.68 18.70 18.52 18.84 303,700 5,679,164 18.700 17.25 17.23 17.25 17.09 17.38 329,198 17.251 0.21%
2017-03-06 0 18.66 18.60 18.66 18.30 18.70 171,500 3,183,996 18.566 17.21 17.16 17.21 16.88 17.25 185,899 17.128 0.21%
2017-03-03 0 18.62 18.56 18.66 18.40 18.78 189,300 3,523,643 18.614 17.18 17.12 17.21 16.97 17.33 205,193 17.172 1.42%
2017-03-02 0 18.36 18.36 18.50 18.34 18.80 435,400 8,109,775 18.626 16.94 16.94 17.07 16.92 17.34 471,956 17.183 -0.76%
2017-03-01 0 18.50 18.48 18.52 18.44 18.70 581,300 10,783,004 18.550 17.07 17.05 17.09 17.01 17.25 630,106 17.113 0.43%
2017-02-28 0 18.42 18.26 18.42 18.26 18.50 169,400 3,109,942 18.359 16.99 16.85 16.99 16.85 17.07 183,623 16.937 0.88%
2017-02-27 0 18.26 18.20 18.26 18.02 18.36 146,600 2,674,608 18.244 16.85 16.79 16.85 16.62 16.94 158,908 16.831 1.00%
2017-02-24 0 18.08 18.06 18.28 17.90 18.36 223,600 4,048,426 18.106 16.68 16.66 16.86 16.51 16.94 242,373 16.703 -1.31%
2017-02-23 0 18.32 18.30 18.34 18.22 18.48 190,396 3,485,639 18.307 16.90 16.88 16.92 16.81 17.05 206,382 16.889 -0.33%
2017-02-22 0 18.38 18.34 18.38 17.94 18.42 244,600 4,471,445 18.281 16.96 16.92 16.96 16.55 16.99 265,136 16.865 2.45%
2017-02-21 0 17.94 17.94 18.00 17.90 18.28 739,300 13,308,389 18.001 16.55 16.55 16.61 16.51 16.86 801,371 16.607 -1.97%
2017-02-20 0 18.30 17.96 18.00 17.72 18.44 823,200 14,977,844 18.195 16.88 16.57 16.61 16.35 17.01 892,315 16.785 2.69%
2017-02-17 0 17.82 17.74 17.82 17.72 18.14 214,100 3,838,905 17.930 16.44 16.37 16.44 16.35 16.73 232,076 16.542 -0.89%
2017-02-16 0 17.98 17.94 18.00 17.94 18.16 358,100 6,467,240 18.060 16.59 16.55 16.61 16.55 16.75 388,166 16.661 0.45%
2017-02-15 0 17.90 17.90 18.00 17.84 18.22 584,800 10,544,662 18.031 16.51 16.51 16.61 16.46 16.81 633,899 16.635 0.22%
2017-02-14 0 17.86 17.86 18.00 17.66 18.14 1,298,200 23,101,100 17.795 16.48 16.48 16.61 16.29 16.73 1,407,196 16.416 1.25%
2017-02-13 0 17.64 17.62 17.66 17.62 17.92 435,400 7,725,624 17.744 16.27 16.26 16.29 16.26 16.53 471,956 16.369 -0.56%
2017-02-10 0 17.74 17.72 17.76 17.68 18.06 115,100 2,052,172 17.830 16.37 16.35 16.38 16.31 16.66 124,764 16.448 -0.67%
2017-02-09 0 17.86 17.86 17.92 17.84 18.18 251,900 4,525,163 17.964 16.48 16.48 16.53 16.46 16.77 273,049 16.573 0.45%
2017-02-08 0 17.78 17.78 17.80 17.40 17.80 251,100 4,431,277 17.648 16.40 16.40 16.42 16.05 16.42 272,182 16.281 1.14%
2017-02-07 0 17.58 17.46 17.58 17.36 17.88 182,000 3,189,566 17.525 16.22 16.11 16.22 16.02 16.50 197,281 16.168 0.34%
2017-02-06 0 17.52 17.52 17.64 17.24 17.80 70,500 1,234,599 17.512 16.16 16.16 16.27 15.90 16.42 76,419 16.156 -0.68%
2017-02-03 0 17.64 17.62 17.64 17.52 18.10 68,100 1,204,380 17.686 16.27 16.26 16.27 16.16 16.70 73,818 16.316 0.57%
2017-02-02 0 17.54 17.52 17.56 17.50 17.86 28,800 507,407 17.618 16.18 16.16 16.20 16.14 16.48 31,218 16.254 -1.46%
2017-02-01 0 17.80 17.60 17.80 17.42 17.80 69,400 1,221,874 17.606 16.42 16.24 16.42 16.07 16.42 75,227 16.243 1.14%
2017-01-27 0 17.60 17.58 17.74 17.50 17.80 2,800 49,374 17.634 16.24 16.22 16.37 16.14 16.42 3,035 16.268 -0.34%
2017-01-26 0 17.66 17.70 17.72 17.48 17.78 165,500 2,921,850 17.655 16.29 16.33 16.35 16.13 16.40 179,395 16.287 0.80%
2017-01-25 0 17.52 17.52 17.70 17.52 17.88 137,100 2,426,238 17.697 16.16 16.16 16.33 16.16 16.50 148,611 16.326 0.23%
2017-01-24 0 17.48 17.48 17.56 17.10 17.58 169,100 2,932,490 17.342 16.13 16.13 16.20 15.78 16.22 183,298 15.999 -0.46%
2017-01-23 0 17.56 17.54 17.70 17.54 17.96 96,600 1,699,886 17.597 16.20 16.18 16.33 16.18 16.57 104,710 16.234 -0.79%
2017-01-20 0 17.70 17.64 17.78 17.52 17.88 25,300 448,882 17.742 16.33 16.27 16.40 16.16 16.50 27,424 16.368 -1.01%
2017-01-19 0 17.88 17.78 17.88 17.76 18.00 49,600 884,588 17.834 16.50 16.40 16.50 16.38 16.61 53,764 16.453 -0.22%
2017-01-18 0 17.92 17.86 17.98 17.80 18.20 100,700 1,810,197 17.976 16.53 16.48 16.59 16.42 16.79 109,155 16.584 0.34%
2017-01-17 0 17.86 17.76 17.86 17.56 17.92 32,900 582,960 17.719 16.48 16.38 16.48 16.20 16.53 35,662 16.347 0.90%
2017-01-16 0 17.70 17.58 17.70 17.48 18.04 40,300 709,460 17.605 16.33 16.22 16.33 16.13 16.64 43,684 16.241 -0.23%
2017-01-13 0 17.74 17.74 17.82 17.60 17.96 34,300 611,264 17.821 16.37 16.37 16.44 16.24 16.57 37,180 16.441 -1.11%
2017-01-12 0 17.94 17.94 18.00 17.88 18.28 42,600 770,654 18.091 16.55 16.55 16.61 16.50 16.86 46,177 16.689 0.56%
2017-01-11 0 17.84 17.84 18.10 17.82 18.24 188,000 3,388,918 18.026 16.46 16.46 16.70 16.44 16.83 203,784 16.630 -2.51%
2017-01-10 0 18.30 18.30 18.32 17.80 18.48 180,200 3,249,836 18.035 16.88 16.88 16.90 16.42 17.05 195,329 16.638 1.89%
2017-01-09 0 17.96 17.96 18.08 17.94 18.52 99,000 1,797,626 18.158 16.57 16.57 16.68 16.55 17.09 107,312 16.751 -2.92%
2017-01-06 0 18.50 18.30 18.50 18.30 19.00 40,518 751,857 18.556 17.07 16.88 17.07 16.88 17.53 43,920 17.119 -1.91%
2017-01-05 0 18.86 18.84 18.92 18.78 19.10 45,600 861,643 18.896 17.40 17.38 17.45 17.33 17.62 49,429 17.432 0.43%
2017-01-04 0 18.78 18.68 18.78 18.28 18.98 36,000 672,289 18.675 17.33 17.23 17.33 16.86 17.51 39,023 17.228 0.97%
2017-01-03 0 18.60 18.60 18.80 18.52 18.94 6,200 115,768 18.672 17.16 17.16 17.34 17.09 17.47 6,721 17.226 -1.69%
2016-12-30 0 18.92 18.88 18.92 18.30 18.96 177,800 3,326,590 18.710 17.45 17.42 17.45 16.88 17.49 192,728 17.261 3.16%
2016-12-29 0 18.34 18.30 18.34 17.40 18.34 88,572 1,594,869 18.007 16.92 16.88 16.92 16.05 16.92 96,008 16.612 3.27%
2016-12-28 0 17.76 17.70 17.76 17.70 17.90 69,700 1,236,596 17.742 16.38 16.33 16.38 16.33 16.51 75,552 16.367 -0.22%
2016-12-23 0 17.80 17.78 17.98 17.76 17.98 241,200 4,296,514 17.813 16.42 16.40 16.59 16.38 16.59 261,451 16.433 0.56%
2016-12-22 0 17.70 17.68 17.72 17.64 18.46 135,500 2,414,969 17.823 16.33 16.31 16.35 16.27 17.03 146,876 16.442 -3.17%
2016-12-21 0 18.28 18.10 18.36 18.02 18.44 148,300 2,686,607 18.116 16.86 16.70 16.94 16.62 17.01 160,751 16.713 -1.40%
2016-12-20 0 18.54 18.36 18.64 17.98 19.00 350,700 6,389,050 18.218 17.10 16.94 17.20 16.59 17.53 380,145 16.807 -0.32%
2016-12-19 0 18.60 18.60 18.62 18.60 19.32 43,900 821,152 18.705 17.16 17.16 17.18 17.16 17.82 47,586 17.256 0.00%
2016-12-16 0 18.60 18.60 18.66 18.28 19.36 107,265 1,999,475 18.641 17.16 17.16 17.21 16.86 17.86 116,271 17.197 0.00%
2016-12-15 0 18.60 18.56 18.60 18.52 18.82 103,800 1,939,493 18.685 17.16 17.12 17.16 17.09 17.36 112,515 17.238 -0.75%
2016-12-14 0 18.74 18.74 18.76 18.72 19.00 10,300 193,592 18.795 17.29 17.29 17.31 17.27 17.53 11,165 17.340 -1.16%
2016-12-13 0 18.96 18.92 19.00 18.62 19.00 110,800 2,093,250 18.892 17.49 17.45 17.53 17.18 17.53 120,103 17.429 0.53%
2016-12-12 0 18.86 18.82 18.92 18.72 19.40 157,700 2,985,002 18.928 17.40 17.36 17.45 17.27 17.90 170,940 17.462 -2.48%
2016-12-09 0 19.34 19.34 19.48 19.28 19.72 56,000 1,086,638 19.404 17.84 17.84 17.97 17.79 18.19 60,702 17.901 -2.42%
2016-12-08 0 19.82 19.78 19.88 19.58 19.98 55,500 1,096,342 19.754 18.28 18.25 18.34 18.06 18.43 60,160 18.224 -0.30%
2016-12-07 0 19.88 19.58 19.88 19.26 19.92 71,200 1,395,958 19.606 18.34 18.06 18.34 17.77 18.38 77,178 18.088 3.22%
2016-12-06 0 19.26 19.26 19.40 19.10 19.40 41,200 793,475 19.259 17.77 17.77 17.90 17.62 17.90 44,659 17.767 -0.10%
2016-12-05 0 19.28 19.28 19.40 19.12 19.62 194,600 3,754,624 19.294 17.79 17.79 17.90 17.64 18.10 210,938 17.800 0.21%
2016-12-02 0 19.24 19.14 19.24 19.10 19.30 126,100 2,414,910 19.151 17.75 17.66 17.75 17.62 17.81 136,687 17.667 -0.62%
2016-12-01 0 19.36 19.36 19.50 19.12 19.70 251,500 4,849,636 19.283 17.86 17.86 17.99 17.64 18.17 272,616 17.789 -0.62%
2016-11-30 0 19.48 19.48 19.50 19.22 19.60 137,700 2,671,736 19.403 17.97 17.97 17.99 17.73 18.08 149,261 17.900 -0.61%
2016-11-29 0 19.60 19.60 19.70 19.40 19.60 47,800 931,822 19.494 18.08 18.08 18.17 17.90 18.08 51,813 17.984 0.00%
2016-11-28 0 19.60 19.60 19.68 19.52 19.86 84,700 1,662,446 19.628 18.08 18.08 18.16 18.01 18.32 91,811 18.107 -1.01%
2016-11-25 0 19.80 19.70 19.82 19.30 19.90 26,800 528,244 19.711 18.27 18.17 18.28 17.81 18.36 29,050 18.184 -1.00%
2016-11-24 0 20.00 19.98 20.05 19.52 20.10 90,000 1,789,113 19.879 18.45 18.43 18.50 18.01 18.54 97,556 18.339 0.20%
2016-11-23 0 19.96 19.84 19.98 19.72 20.00 28,800 571,468 19.843 18.41 18.30 18.43 18.19 18.45 31,218 18.306 0.50%
2016-11-22 0 19.86 19.74 19.88 19.50 20.00 94,200 1,871,082 19.863 18.32 18.21 18.34 17.99 18.45 102,109 18.324 0.51%
2016-11-21 0 19.76 19.60 19.76 19.50 19.76 43,700 857,044 19.612 18.23 18.08 18.23 17.99 18.23 47,369 18.093 1.33%
2016-11-18 0 19.50 19.38 19.50 19.14 19.52 38,700 748,948 19.353 17.99 17.88 17.99 17.66 18.01 41,949 17.854 0.00%
2016-11-17 0 19.50 19.44 19.50 19.08 19.76 66,800 1,302,378 19.497 17.99 17.93 17.99 17.60 18.23 72,408 17.987 1.04%
2016-11-16 0 19.30 19.18 19.30 19.22 19.36 17,500 337,866 19.307 17.81 17.69 17.81 17.73 17.86 18,969 17.811 0.21%
2016-11-15 0 19.26 19.04 19.26 18.80 19.36 192,800 3,678,580 19.080 17.77 17.57 17.77 17.34 17.86 208,987 17.602 0.42%
2016-11-14 0 19.18 19.18 19.20 19.00 19.58 273,700 5,256,984 19.207 17.69 17.69 17.71 17.53 18.06 296,680 17.719 -2.64%
2016-11-11 0 19.70 19.66 19.70 19.50 19.80 144,600 2,841,382 19.650 18.17 18.14 18.17 17.99 18.27 156,741 18.128 -1.50%
2016-11-10 0 20.00 19.94 20.00 19.94 20.15 105,200 2,105,543 20.015 18.45 18.40 18.45 18.40 18.59 114,033 18.464 0.70%
2016-11-09 0 19.86 19.82 19.90 19.72 20.25 244,100 4,847,971 19.861 18.32 18.28 18.36 18.19 18.68 264,594 18.322 -1.68%
2016-11-08 0 20.20 20.10 20.20 20.00 20.35 114,900 2,314,585 20.144 18.64 18.54 18.64 18.45 18.77 124,547 18.584 0.75%
2016-11-07 0 20.05 20.05 20.10 20.00 20.65 332,300 6,711,485 20.197 18.50 18.50 18.54 18.45 19.05 360,200 18.633 -3.14%
2016-11-04 0 20.70 20.65 20.70 20.55 20.75 99,000 2,040,315 20.609 19.10 19.05 19.10 18.96 19.14 107,312 19.013 0.00%
2016-11-03 0 20.70 20.70 20.75 20.45 21.00 133,700 2,742,580 20.513 19.10 19.10 19.14 18.87 19.37 144,925 18.924 -0.48%
2016-11-02 0 20.80 20.75 20.80 20.75 21.50 85,000 1,789,472 21.053 19.19 19.14 19.19 19.14 19.83 92,137 19.422 -0.72%
2016-11-01 0 20.95 20.85 21.00 20.60 21.20 128,900 2,706,473 20.997 19.33 19.24 19.37 19.00 19.56 139,722 19.370 -0.24%
2016-10-31 0 21.00 20.95 21.10 20.35 22.00 187,600 3,913,105 20.859 19.37 19.33 19.47 18.77 20.30 203,351 19.243 2.19%
2016-10-28 0 20.55 20.55 20.70 20.50 21.05 70,500 1,456,260 20.656 18.96 18.96 19.10 18.91 19.42 76,419 19.056 -2.14%
2016-10-27 0 21.00 20.80 21.00 20.45 22.60 167,600 3,491,865 20.835 19.37 19.19 19.37 18.87 20.85 181,672 19.221 0.48%
2016-10-26 0 20.90 20.90 20.95 20.35 20.95 141,000 2,918,826 20.701 19.28 19.28 19.33 18.77 19.33 152,838 19.097 1.70%
2016-10-25 0 20.55 20.40 20.55 20.40 20.95 96,700 1,992,450 20.604 18.96 18.82 18.96 18.82 19.33 104,819 19.009 -1.91%
2016-10-24 0 20.95 20.95 21.10 20.60 21.25 270,500 5,641,307 20.855 19.33 19.33 19.47 19.00 19.60 293,211 19.240 0.48%
2016-10-20 0 20.85 20.85 20.95 20.65 21.20 34,200 717,045 20.966 19.24 19.24 19.33 19.05 19.56 37,071 19.342 -0.71%
2016-10-19 0 21.00 20.85 21.05 20.85 21.15 156,700 3,278,191 20.920 19.37 19.24 19.42 19.24 19.51 169,856 19.300 -0.71%
2016-10-18 0 21.15 21.10 21.20 20.60 21.25 128,600 2,705,690 21.040 19.51 19.47 19.56 19.00 19.60 139,397 19.410 2.67%
2016-10-17 0 20.60 20.50 20.60 20.15 20.65 119,100 2,431,515 20.416 19.00 18.91 19.00 18.59 19.05 129,100 18.834 0.49%
2016-10-14 0 20.50 20.50 20.65 20.30 20.75 180,200 3,708,646 20.581 18.91 18.91 19.05 18.73 19.14 195,329 18.987 -1.44%
2016-10-13 0 20.80 20.65 20.80 20.60 21.35 240,500 5,034,390 20.933 19.19 19.05 19.19 19.00 19.70 260,692 19.312 -2.80%
2016-10-12 0 21.40 21.35 21.40 20.85 21.50 115,600 2,440,325 21.110 19.74 19.70 19.74 19.24 19.83 125,306 19.475 -0.70%
2016-10-11 0 21.55 21.45 21.55 21.45 22.45 392,800 8,658,900 22.044 19.88 19.79 19.88 19.79 20.71 425,779 20.337 -1.60%
2016-10-07 0 21.90 21.90 21.95 21.10 22.15 319,600 6,975,633 21.826 20.20 20.20 20.25 19.47 20.43 346,433 20.136 1.86%
2016-10-06 0 21.50 21.45 21.50 20.20 21.55 390,200 8,238,476 21.114 19.83 19.79 19.83 18.64 19.88 422,961 19.478 3.12%
2016-10-05 0 20.85 20.80 20.90 19.80 20.90 348,000 7,100,287 20.403 19.24 19.19 19.28 18.27 19.28 377,218 18.823 3.99%
2016-10-04 0 20.05 20.00 20.10 19.80 20.25 8,800 175,838 19.982 18.50 18.45 18.54 18.27 18.68 9,539 18.434 -0.50%
2016-10-03 0 20.15 20.00 20.15 20.00 20.45 14,700 295,050 20.071 18.59 18.45 18.59 18.45 18.87 15,934 18.517 0.75%
2016-09-30 0 20.00 20.00 20.05 19.88 20.25 45,250 906,058 20.023 18.45 18.45 18.50 18.34 18.68 49,049 18.472 -1.23%
2016-09-29 0 20.25 20.20 20.25 19.90 20.45 19,050 384,056 20.160 18.68 18.64 18.68 18.36 18.87 20,649 18.599 0.50%
2016-09-28 0 20.15 19.94 20.15 19.92 20.25 195,000 3,896,800 19.984 18.59 18.40 18.59 18.38 18.68 211,372 18.436 -2.18%
2016-09-27 0 20.60 20.40 20.60 19.74 20.60 123,400 2,499,810 20.258 19.00 18.82 19.00 18.21 19.00 133,761 18.689 4.25%
2016-09-26 0 19.76 19.76 19.82 19.76 21.15 113,400 2,285,751 20.157 18.23 18.23 18.28 18.23 19.51 122,921 18.595 -5.23%
2016-09-23 0 20.85 20.80 20.85 20.55 21.15 83,100 1,736,737 20.899 19.24 19.19 19.24 18.96 19.51 90,077 19.281 0.00%
2016-09-22 0 20.85 20.80 20.90 20.80 21.40 123,900 2,614,112 21.099 19.24 19.19 19.28 19.19 19.74 134,303 19.464 -0.71%
2016-09-21 0 21.00 21.00 21.10 19.92 21.10 264,900 5,505,114 20.782 19.37 19.37 19.47 18.38 19.47 287,141 19.172 3.96%
2016-09-20 0 20.20 20.05 20.30 19.96 20.40 96,200 1,927,859 20.040 18.64 18.50 18.73 18.41 18.82 104,277 18.488 -0.98%
2016-09-19 0 20.40 20.40 20.50 20.00 20.60 56,300 1,139,615 20.242 18.82 18.82 18.91 18.45 19.00 61,027 18.674 2.00%
2016-09-15 0 20.00 19.92 20.10 19.72 20.25 54,900 1,095,028 19.946 18.45 18.38 18.54 18.19 18.68 59,509 18.401 0.50%
2016-09-14 0 19.90 19.90 20.15 19.70 20.85 24,900 499,817 20.073 18.36 18.36 18.59 18.17 19.24 26,991 18.518 -0.40%
2016-09-13 0 19.98 19.82 20.00 19.80 20.55 150,600 3,024,456 20.083 18.43 18.28 18.45 18.27 18.96 163,244 18.527 -1.33%
2016-09-12 0 20.25 20.25 20.30 20.15 20.95 125,050 2,557,786 20.454 18.68 18.68 18.73 18.59 19.33 135,549 18.870 -6.25%
2016-09-09 0 21.60 21.45 21.65 20.60 21.80 591,100 12,555,100 21.240 19.93 19.79 19.97 19.00 20.11 640,728 19.595 5.37%
2016-09-08 0 20.50 20.20 20.60 19.94 20.60 247,300 4,975,160 20.118 18.91 18.64 19.00 18.40 19.00 268,063 18.560 2.60%
2016-09-07 0 19.98 19.94 19.98 19.94 20.60 218,200 4,423,345 20.272 18.43 18.40 18.43 18.40 19.00 236,520 18.702 -1.82%
2016-09-06 0 20.35 20.25 20.35 19.62 20.50 516,800 10,341,712 20.011 18.77 18.68 18.77 18.10 18.91 560,190 18.461 2.36%
2016-09-05 0 19.88 19.84 19.90 19.46 20.00 204,900 4,039,374 19.714 18.34 18.30 18.36 17.95 18.45 222,103 18.187 0.40%
2016-09-02 0 19.80 19.80 19.84 18.60 19.90 463,600 8,890,003 19.176 18.27 18.27 18.30 17.16 18.36 502,524 17.691 4.21%
2016-09-01 0 19.00 18.92 19.00 18.62 19.36 178,500 3,380,454 18.938 17.53 17.45 17.53 17.18 17.86 193,487 17.471 0.00%
2016-08-31 0 19.00 18.96 19.00 18.72 19.42 150,700 2,856,356 18.954 17.53 17.49 17.53 17.27 17.92 163,353 17.486 -1.96%
2016-08-30 0 19.38 19.30 19.38 19.18 19.52 257,200 4,965,010 19.304 17.88 17.81 17.88 17.69 18.01 278,794 17.809 1.04%
2016-08-29 0 19.18 19.18 19.26 19.12 19.68 98,200 1,897,196 19.320 17.69 17.69 17.77 17.64 18.16 106,445 17.823 -1.13%
2016-08-26 0 19.40 19.24 19.50 18.92 19.50 578,000 11,091,800 19.190 17.90 17.75 17.99 17.45 17.99 626,528 17.704 0.00%
2016-08-25 0 19.40 19.38 19.40 19.26 19.58 73,100 1,415,800 19.368 17.90 17.88 17.90 17.77 18.06 79,237 17.868 -0.31%
2016-08-24 0 19.46 19.46 19.68 19.28 19.70 79,100 1,544,529 19.526 17.95 17.95 18.16 17.79 18.17 85,741 18.014 0.52%
2016-08-23 0 19.36 19.36 19.50 19.34 19.72 49,200 958,968 19.491 17.86 17.86 17.99 17.84 18.19 53,331 17.982 -2.42%
2016-08-22 0 19.84 19.76 19.90 19.42 20.00 138,500 2,737,352 19.764 18.30 18.23 18.36 17.92 18.45 150,128 18.233 0.30%
2016-08-19 0 19.78 19.78 19.90 19.42 19.90 79,600 1,573,634 19.769 18.25 18.25 18.36 17.92 18.36 86,283 18.238 1.44%
2016-08-18 0 19.50 19.50 19.82 19.48 20.00 247,800 4,920,418 19.856 17.99 17.99 18.28 17.97 18.45 268,605 18.318 -0.91%
2016-08-17 0 19.68 19.68 19.80 19.50 19.98 54,600 1,078,932 19.761 18.16 18.16 18.27 17.99 18.43 59,184 18.230 -0.51%
2016-08-16 0 19.78 19.76 19.78 19.76 20.40 325,700 6,480,521 19.897 18.25 18.23 18.25 18.23 18.82 353,046 18.356 -0.10%
2016-08-15 0 19.80 19.80 19.88 19.60 20.00 213,200 4,205,532 19.726 18.27 18.27 18.34 18.08 18.45 231,100 18.198 -1.25%
2016-08-12 0 20.05 20.05 20.20 19.98 20.50 178,000 3,580,425 20.115 18.50 18.50 18.64 18.43 18.91 192,945 18.557 -1.23%
2016-08-11 0 20.30 20.25 20.30 20.00 20.30 154,900 3,131,340 20.215 18.73 18.68 18.73 18.45 18.73 167,905 18.649 0.74%
2016-08-10 0 20.15 19.98 20.15 19.88 20.40 244,500 4,934,776 20.183 18.59 18.43 18.59 18.34 18.82 265,028 18.620 0.00%
2016-08-09 0 20.15 20.00 20.15 19.98 20.65 388,900 7,878,159 20.258 18.59 18.45 18.59 18.43 19.05 421,552 18.688 -0.74%
2016-08-08 0 20.30 20.10 20.30 19.50 20.50 142,300 2,867,296 20.150 18.73 18.54 18.73 17.99 18.91 154,247 18.589 2.53%
2016-08-05 0 19.80 19.70 19.88 19.60 19.96 118,900 2,349,267 19.758 18.27 18.17 18.34 18.08 18.41 128,883 18.228 1.02%
2016-08-04 0 19.60 19.58 19.60 19.40 20.05 87,500 1,711,975 19.565 18.08 18.06 18.08 17.90 18.50 94,846 18.050 -0.91%
2016-08-03 0 19.78 19.72 19.74 19.36 19.94 58,600 1,158,662 19.772 18.25 18.19 18.21 17.86 18.40 63,520 18.241 -1.35%
2016-08-01 0 20.05 19.92 20.05 19.96 20.50 106,300 2,142,321 20.154 18.50 18.38 18.50 18.41 18.91 115,225 18.593 0.35%
2016-07-29 0 19.98 19.98 20.10 19.94 20.15 79,500 1,589,289 19.991 18.43 18.43 18.54 18.40 18.59 86,175 18.443 -0.35%
2016-07-28 0 20.05 20.00 20.05 19.76 20.70 101,500 2,033,233 20.032 18.50 18.45 18.50 18.23 19.10 110,022 18.480 -0.50%
2016-07-27 0 20.15 20.00 20.15 19.82 20.80 494,800 9,945,648 20.100 18.59 18.45 18.59 18.28 19.19 536,343 18.543 -0.49%
2016-07-26 0 20.25 20.20 20.40 19.66 20.30 103,400 2,055,920 19.883 18.68 18.64 18.82 18.14 18.73 112,081 18.343 2.90%
2016-07-25 0 19.68 19.60 19.68 19.60 19.94 31,200 614,382 19.692 18.16 18.08 18.16 18.08 18.40 33,820 18.166 -0.61%
2016-07-22 0 19.80 19.80 19.86 19.72 19.94 74,200 1,473,590 19.860 18.27 18.27 18.32 18.19 18.40 80,430 18.321 -0.10%
2016-07-21 0 19.82 19.80 19.82 19.60 20.10 108,700 2,153,687 19.813 18.28 18.27 18.28 18.08 18.54 117,826 18.278 -0.50%
2016-07-20 0 19.92 19.76 19.92 19.72 19.98 172,900 3,435,776 19.872 18.38 18.23 18.38 18.19 18.43 187,417 18.332 0.91%
2016-07-19 0 19.74 19.74 19.86 19.62 20.00 411,500 8,187,451 19.897 18.21 18.21 18.32 18.10 18.45 446,049 18.355 -0.80%
2016-07-18 0 19.90 19.90 19.92 19.60 20.00 226,700 4,491,782 19.814 18.36 18.36 18.38 18.08 18.45 245,734 18.279 0.10%
2016-07-15 0 19.88 19.74 19.88 19.46 19.96 314,900 6,241,345 19.820 18.34 18.21 18.34 17.95 18.41 341,339 18.285 1.53%
2016-07-14 0 19.58 19.52 19.58 19.02 19.60 309,700 5,991,764 19.347 18.06 18.01 18.06 17.55 18.08 335,702 17.848 1.45%
2016-07-13 0 19.30 19.28 19.30 19.18 19.86 199,300 3,861,422 19.375 17.81 17.79 17.81 17.69 18.32 216,033 17.874 -0.72%
2016-07-12 0 19.44 19.42 19.44 18.72 19.86 939,900 18,265,144 19.433 17.93 17.92 17.93 17.27 18.32 1,018,813 17.928 6.23%
2016-07-11 0 18.30 18.24 18.30 17.98 18.50 153,900 2,817,888 18.310 16.88 16.83 16.88 16.59 17.07 166,821 16.892 1.55%
2016-07-08 0 18.02 18.00 18.06 17.84 18.18 109,000 1,966,998 18.046 16.62 16.61 16.66 16.46 16.77 118,152 16.648 0.22%
2016-07-07 0 17.98 17.96 17.98 17.72 18.16 63,500 1,137,090 17.907 16.59 16.57 16.59 16.35 16.75 68,831 16.520 -0.44%
2016-07-06 0 18.06 18.04 18.06 17.80 18.36 140,000 2,512,419 17.946 16.66 16.64 16.66 16.42 16.94 151,754 16.556 0.00%
2016-07-05 0 18.06 17.98 18.08 17.74 18.20 52,100 938,934 18.022 16.66 16.59 16.68 16.37 16.79 56,474 16.626 0.11%
2016-07-04 0 18.04 17.98 18.00 17.80 18.38 136,600 2,477,726 18.139 16.64 16.59 16.61 16.42 16.96 148,069 16.734 0.56%
2016-06-30 0 17.94 17.92 18.02 17.72 18.40 153,100 2,765,944 18.066 16.55 16.53 16.62 16.35 16.97 165,954 16.667 -0.22%
2016-06-29 0 17.98 17.86 17.98 17.44 18.00 36,700 653,338 17.802 16.59 16.48 16.59 16.09 16.61 39,781 16.423 1.58%
2016-06-28 0 17.70 17.66 17.70 17.30 17.76 63,100 1,102,992 17.480 16.33 16.29 16.33 15.96 16.38 68,398 16.126 1.03%
2016-06-27 0 17.52 17.52 17.64 17.32 17.68 71,800 1,257,148 17.509 16.16 16.16 16.27 15.98 16.31 77,828 16.153 -1.02%
2016-06-24 0 17.70 17.74 17.76 17.38 18.12 228,800 4,017,228 17.558 16.33 16.37 16.38 16.03 16.72 248,010 16.198 -2.21%
2016-06-23 0 18.10 18.10 18.20 18.02 18.28 98,400 1,785,214 18.142 16.70 16.70 16.79 16.62 16.86 106,662 16.737 0.56%
2016-06-22 0 18.00 17.98 18.16 17.68 18.18 281,000 5,056,772 17.996 16.61 16.59 16.75 16.31 16.77 304,593 16.602 1.81%
2016-06-21 0 17.68 17.56 17.70 17.12 17.72 120,300 2,087,714 17.354 16.31 16.20 16.33 15.79 16.35 130,400 16.010 1.56%
2016-06-20 0 17.72 17.70 17.78 17.44 17.80 157,500 2,789,132 17.709 16.06 16.04 16.11 15.81 16.13 173,784 16.049 -0.34%
2016-06-17 0 17.78 17.62 17.80 16.96 17.80 183,500 3,171,296 17.282 16.11 15.97 16.13 15.37 16.13 202,472 15.663 1.60%
2016-06-16 0 17.50 17.42 17.50 17.40 17.60 120,500 2,106,993 17.485 15.86 15.79 15.86 15.77 15.95 132,958 15.847 -0.68%
2016-06-15 0 17.62 17.60 17.72 17.48 17.90 77,900 1,377,930 17.688 15.97 15.95 16.06 15.84 16.22 85,954 16.031 0.11%
2016-06-14 0 17.60 17.56 17.66 17.54 17.80 82,900 1,461,304 17.627 15.95 15.91 16.01 15.90 16.13 91,471 15.976 0.00%
2016-06-13 0 17.60 17.60 17.70 17.46 17.80 107,900 1,904,448 17.650 15.95 15.95 16.04 15.82 16.13 119,056 15.996 -1.90%
2016-06-10 0 17.94 17.94 18.00 17.78 18.28 51,500 929,518 18.049 16.26 16.26 16.31 16.11 16.57 56,825 16.358 -1.64%
2016-06-08 0 18.24 18.10 18.26 18.08 18.50 116,300 2,120,862 18.236 16.53 16.40 16.55 16.39 16.77 128,324 16.527 -1.08%
2016-06-07 0 18.44 18.42 18.50 18.36 18.66 81,900 1,514,734 18.495 16.71 16.69 16.77 16.64 16.91 90,368 16.762 0.44%
2016-06-06 0 18.36 18.36 18.54 18.24 18.66 36,800 678,088 18.426 16.64 16.64 16.80 16.53 16.91 40,605 16.700 -1.29%
2016-06-03 0 18.60 18.58 18.60 18.26 18.82 91,100 1,694,468 18.600 16.86 16.84 16.86 16.55 17.06 100,519 16.857 1.86%
2016-06-02 0 18.26 18.20 18.36 18.08 18.36 151,900 2,754,130 18.131 16.55 16.49 16.64 16.39 16.64 167,605 16.432 0.55%
2016-06-01 0 18.16 18.10 18.16 18.10 18.24 181,300 3,293,100 18.164 16.46 16.40 16.46 16.40 16.53 200,045 16.462 -0.44%
2016-05-31 0 18.24 18.32 18.36 18.12 18.60 289,100 5,289,276 18.296 16.53 16.60 16.64 16.42 16.86 318,990 16.581 0.00%
2016-05-30 0 18.24 18.22 18.24 17.88 18.36 259,400 4,722,029 18.204 16.53 16.51 16.53 16.20 16.64 286,219 16.498 1.22%
2016-05-27 0 18.02 17.94 18.02 17.68 18.04 233,400 4,197,832 17.986 16.33 16.26 16.33 16.02 16.35 257,531 16.300 0.90%
2016-05-26 0 17.86 17.74 17.86 17.68 17.98 136,500 2,427,176 17.782 16.19 16.08 16.19 16.02 16.30 150,613 16.115 -0.45%
2016-05-25 0 17.94 17.86 17.94 17.74 18.00 124,400 2,226,291 17.896 16.26 16.19 16.26 16.08 16.31 137,262 16.219 0.79%
2016-05-24 0 17.80 17.70 17.82 17.60 17.96 162,300 2,883,448 17.766 16.13 16.04 16.15 15.95 16.28 179,080 16.101 0.34%
2016-05-23 0 17.74 17.70 17.74 17.60 17.92 190,700 3,382,321 17.736 16.08 16.04 16.08 15.95 16.24 210,416 16.074 0.68%
2016-05-20 0 17.62 17.56 17.62 17.52 17.90 59,700 1,057,947 17.721 15.97 15.91 15.97 15.88 16.22 65,872 16.061 -0.90%
2016-05-19 0 17.78 17.76 17.82 17.70 17.86 122,300 2,173,920 17.775 16.11 16.10 16.15 16.04 16.19 134,945 16.110 -0.34%
2016-05-18 0 17.84 17.84 17.86 17.66 18.20 193,400 3,476,676 17.977 16.17 16.17 16.19 16.01 16.49 213,396 16.292 -0.34%
2016-05-17 0 17.90 17.88 17.90 17.78 17.90 164,100 2,929,086 17.849 16.22 16.20 16.22 16.11 16.22 181,066 16.177 0.11%
2016-05-16 0 17.88 17.84 17.88 17.64 17.90 74,300 1,323,491 17.813 16.20 16.17 16.20 15.99 16.22 81,982 16.144 0.11%
2016-05-13 0 17.86 17.80 17.86 17.70 17.90 91,100 1,621,617 17.800 16.19 16.13 16.19 16.04 16.22 100,519 16.132 -0.33%
2016-05-12 0 17.92 17.92 17.96 17.74 17.98 136,600 2,445,222 17.901 16.24 16.24 16.28 16.08 16.30 150,723 16.223 -0.33%
2016-05-11 0 17.98 17.92 18.00 17.80 18.00 130,900 2,350,882 17.959 16.30 16.24 16.31 16.13 16.31 144,434 16.277 0.33%
2016-05-10 0 17.92 17.90 17.92 17.60 17.96 33,300 593,124 17.812 16.24 16.22 16.24 15.95 16.28 36,743 16.143 0.56%
2016-05-09 0 17.82 17.70 17.82 17.42 18.00 60,300 1,070,906 17.760 16.15 16.04 16.15 15.79 16.31 66,534 16.096 -0.45%
2016-05-06 0 17.90 17.84 17.90 17.70 18.06 188,000 3,379,020 17.974 16.22 16.17 16.22 16.04 16.37 207,437 16.289 -0.56%
2016-05-05 0 18.00 17.98 18.06 17.72 18.18 172,000 3,102,651 18.039 16.31 16.30 16.37 16.06 16.48 189,783 16.348 -0.11%
2016-05-04 0 18.02 18.02 18.04 17.96 18.14 218,200 3,929,455 18.009 16.33 16.33 16.35 16.28 16.44 240,760 16.321 -2.38%
2016-05-03 0 18.46 18.38 18.52 18.08 18.52 139,800 2,560,453 18.315 16.73 16.66 16.78 16.39 16.78 154,254 16.599 0.87%
2016-04-29 0 18.30 18.30 18.34 18.26 18.46 74,400 1,363,772 18.330 16.59 16.59 16.62 16.55 16.73 82,092 16.613 -1.08%
2016-04-28 0 18.50 18.40 18.52 18.38 18.58 81,300 1,503,115 18.489 16.77 16.68 16.78 16.66 16.84 89,706 16.756 0.00%
2016-04-27 0 18.50 18.42 18.50 18.00 18.70 426,500 7,840,852 18.384 16.77 16.69 16.77 16.31 16.95 470,596 16.662 -0.43%
2016-04-26 0 18.58 18.58 18.64 18.38 18.78 134,100 2,482,937 18.516 16.84 16.84 16.89 16.66 17.02 147,965 16.781 0.43%
2016-04-25 0 18.50 18.50 18.58 18.40 18.68 515,900 9,553,092 18.517 16.77 16.77 16.84 16.68 16.93 569,239 16.782 -0.96%
2016-04-22 0 18.68 18.62 18.68 18.50 19.00 221,000 4,143,308 18.748 16.93 16.88 16.93 16.77 17.22 243,849 16.991 -1.58%
2016-04-21 0 18.98 18.96 18.98 18.54 19.20 464,400 8,806,638 18.964 17.20 17.18 17.20 16.80 17.40 512,414 17.187 2.48%
2016-04-20 0 18.52 18.52 18.66 18.40 18.82 172,800 3,213,388 18.596 16.78 16.78 16.91 16.68 17.06 190,666 16.854 -0.22%
2016-04-19 0 18.56 18.50 18.56 18.20 18.80 299,400 5,539,570 18.502 16.82 16.77 16.82 16.49 17.04 330,355 16.769 0.43%
2016-04-18 0 18.48 18.44 18.46 18.10 18.54 346,600 6,342,233 18.298 16.75 16.71 16.73 16.40 16.80 382,435 16.584 -0.11%
2016-04-15 0 18.50 18.42 18.50 18.26 18.80 209,300 3,871,121 18.496 16.77 16.69 16.77 16.55 17.04 230,939 16.762 -0.86%
2016-04-14 0 18.66 18.64 18.70 18.38 18.76 479,000 8,904,983 18.591 16.91 16.89 16.95 16.66 17.00 528,524 16.849 2.08%
2016-04-13 0 18.28 18.22 18.28 18.06 18.36 626,500 11,430,445 18.245 16.57 16.51 16.57 16.37 16.64 691,274 16.535 1.67%
2016-04-12 0 17.98 17.96 17.98 17.58 18.02 331,100 5,931,154 17.914 16.30 16.28 16.30 15.93 16.33 365,332 16.235 -0.22%
2016-04-11 0 18.02 17.98 18.00 17.54 18.10 1,318,500 23,720,418 17.991 16.33 16.30 16.31 15.90 16.40 1,454,819 16.305 1.81%
2016-04-08 0 17.70 17.58 17.70 17.18 17.80 35,300 620,066 17.566 16.04 15.93 16.04 15.57 16.13 38,950 15.920 1.14%
2016-04-07 0 17.50 17.40 17.60 17.42 17.70 20,100 352,960 17.560 15.86 15.77 15.95 15.79 16.04 22,178 15.915 -1.13%
2016-04-06 0 17.70 17.50 17.70 17.36 17.82 209,255 3,685,506 17.613 16.04 15.86 16.04 15.73 16.15 230,890 15.962 1.84%
2016-04-05 0 17.38 17.16 17.38 16.96 17.98 409,600 7,049,909 17.212 15.75 15.55 15.75 15.37 16.30 451,948 15.599 -3.55%
2016-04-01 0 18.02 17.96 18.02 17.96 18.22 170,200 3,071,548 18.047 16.33 16.28 16.33 16.28 16.51 187,797 16.356 -1.10%
2016-03-31 0 18.22 18.08 18.22 18.00 18.58 120,300 2,193,869 18.237 16.51 16.39 16.51 16.31 16.84 132,738 16.528 0.44%
2016-03-30 0 18.14 18.10 18.16 17.90 18.18 480,300 8,668,313 18.048 16.44 16.40 16.46 16.22 16.48 529,958 16.357 2.25%
2016-03-29 0 17.74 17.74 18.10 17.70 18.30 245,500 4,444,580 18.104 16.08 16.08 16.40 16.04 16.59 270,882 16.408 1.37%
2016-03-24 0 17.50 17.42 17.50 17.44 17.54 73,800 1,291,248 17.497 15.86 15.79 15.86 15.81 15.90 81,430 15.857 -0.11%
2016-03-23 0 17.52 17.50 17.52 17.12 17.74 126,900 2,214,090 17.448 15.88 15.86 15.88 15.52 16.08 140,020 15.813 -2.12%
2016-03-22 0 17.90 17.88 17.90 17.80 18.18 109,500 1,968,120 17.974 16.22 16.20 16.22 16.13 16.48 120,821 16.290 0.56%
2016-03-21 0 17.80 17.80 17.90 17.76 18.04 190,900 3,416,806 17.898 16.13 16.13 16.22 16.10 16.35 210,637 16.221 0.91%
2016-03-18 0 17.64 17.64 17.68 17.10 17.64 230,100 4,007,196 17.415 15.99 15.99 16.02 15.50 15.99 253,890 15.783 0.46%
2016-03-17 0 17.56 17.54 17.56 17.00 17.60 136,900 2,357,973 17.224 15.91 15.90 15.91 15.41 15.95 151,054 15.610 2.69%
2016-03-16 0 17.10 17.10 17.20 17.10 17.60 99,900 1,719,850 17.216 15.50 15.50 15.59 15.50 15.95 110,229 15.603 -1.38%
2016-03-15 0 17.34 17.32 17.48 17.32 17.60 50,800 885,889 17.439 15.72 15.70 15.84 15.70 15.95 56,052 15.805 -0.80%
2016-03-14 0 17.48 17.42 17.56 17.42 18.02 63,100 1,113,854 17.652 15.84 15.79 15.91 15.79 16.33 69,624 15.998 -0.68%
2016-03-11 0 17.60 17.60 17.70 17.38 17.78 34,400 606,502 17.631 15.95 15.95 16.04 15.75 16.11 37,957 15.979 -0.56%
2016-03-10 0 17.70 17.70 17.80 17.38 17.82 123,200 2,176,876 17.669 16.04 16.04 16.13 15.75 16.15 135,938 16.014 1.61%
2016-03-09 0 17.42 17.42 17.56 17.18 17.84 38,600 674,442 17.473 15.79 15.79 15.91 15.57 16.17 42,591 15.835 -2.35%
2016-03-08 0 17.84 17.58 17.84 17.42 17.84 65,300 1,154,178 17.675 16.17 15.93 16.17 15.79 16.17 72,051 16.019 0.22%
2016-03-07 0 17.80 17.52 17.80 17.50 17.94 61,200 1,084,026 17.713 16.13 15.88 16.13 15.86 16.26 67,527 16.053 -0.11%
2016-03-04 0 17.82 17.80 17.86 17.40 18.00 132,900 2,370,797 17.839 16.15 16.13 16.19 15.77 16.31 146,641 16.167 1.14%
2016-03-03 0 17.62 17.62 17.70 17.46 17.96 58,100 1,031,807 17.759 15.97 15.97 16.04 15.82 16.28 64,107 16.095 -0.79%
2016-03-02 0 17.76 17.76 17.80 17.48 17.94 170,900 3,016,076 17.648 16.10 16.10 16.13 15.84 16.26 188,569 15.995 3.02%
2016-03-01 0 17.24 17.24 17.40 17.08 17.64 110,000 1,907,586 17.342 15.62 15.62 15.77 15.48 15.99 121,373 15.717 -0.58%
2016-02-29 0 17.34 17.34 17.48 17.24 17.92 165,500 2,904,244 17.548 15.72 15.72 15.84 15.62 16.24 182,611 15.904 -2.25%
2016-02-26 0 17.74 17.74 17.78 17.72 18.40 47,800 857,652 17.943 16.08 16.08 16.11 16.06 16.68 52,742 16.261 0.23%
2016-02-25 0 17.70 17.70 17.78 17.64 18.30 185,800 3,384,553 18.216 16.04 16.04 16.11 15.99 16.59 205,010 16.509 -3.70%
2016-02-24 0 18.38 18.30 18.40 18.20 18.68 627,400 11,520,728 18.363 16.66 16.59 16.68 16.49 16.93 692,267 16.642 -0.22%
2016-02-23 0 18.42 18.42 18.54 18.02 18.60 188,900 3,480,427 18.425 16.69 16.69 16.80 16.33 16.86 208,430 16.698 -0.65%
2016-02-22 0 18.54 18.50 18.54 18.40 19.34 139,700 2,603,880 18.639 16.80 16.77 16.80 16.68 17.53 154,144 16.893 -3.74%
2016-02-19 0 19.26 19.26 19.28 18.50 19.58 542,700 10,493,283 19.335 17.46 17.46 17.47 16.77 17.75 598,810 17.524 3.22%
2016-02-18 0 18.66 18.68 18.72 17.80 18.78 603,200 11,171,098 18.520 16.91 16.93 16.97 16.13 17.02 665,565 16.784 3.09%
2016-02-17 0 18.10 17.98 18.10 17.74 18.46 74,600 1,353,280 18.141 16.40 16.30 16.40 16.08 16.73 82,313 16.441 -0.44%
2016-02-16 0 18.18 18.18 18.20 17.88 18.80 426,000 7,844,412 18.414 16.48 16.48 16.49 16.20 17.04 470,044 16.689 4.00%
2016-02-15 0 17.48 17.44 17.56 17.14 17.68 43,100 750,040 17.402 15.84 15.81 15.91 15.53 16.02 47,556 15.772 2.70%
2016-02-12 0 17.02 17.02 17.08 16.90 17.20 53,000 903,232 17.042 15.43 15.43 15.48 15.32 15.59 58,480 15.445 -1.73%
2016-02-11 0 17.32 17.02 17.38 17.06 17.52 24,200 415,130 17.154 15.70 15.43 15.75 15.46 15.88 26,702 15.547 -0.35%
2016-02-05 0 17.38 17.38 17.52 17.28 17.76 54,300 948,647 17.471 15.75 15.75 15.88 15.66 16.10 59,914 15.833 -1.70%
2016-02-04 0 17.68 17.60 17.68 17.28 17.78 30,500 537,708 17.630 16.02 15.95 16.02 15.66 16.11 33,653 15.978 0.34%
2016-02-03 0 17.62 17.62 17.76 17.60 17.86 84,700 1,492,598 17.622 15.97 15.97 16.10 15.95 16.19 93,457 15.971 -1.89%
2016-02-02 0 17.96 17.96 18.00 17.80 18.04 67,100 1,204,978 17.958 16.28 16.28 16.31 16.13 16.35 74,037 16.275 0.79%
2016-02-01 0 17.82 17.80 17.88 17.66 18.00 44,500 791,458 17.786 16.15 16.13 16.20 16.01 16.31 49,101 16.119 0.11%
2016-01-29 0 17.80 17.64 17.80 17.64 18.10 239,200 4,289,286 17.932 16.13 15.99 16.13 15.99 16.40 263,931 16.252 1.14%
2016-01-28 0 17.60 17.56 17.60 17.56 18.14 281,800 5,056,696 17.944 15.95 15.91 15.95 15.91 16.44 310,935 16.263 -2.22%
2016-01-27 0 18.00 17.98 18.00 17.70 18.14 54,900 986,724 17.973 16.31 16.30 16.31 16.04 16.44 60,576 16.289 -0.22%
2016-01-26 0 18.04 17.82 18.04 17.70 18.70 101,300 1,825,992 18.026 16.35 16.15 16.35 16.04 16.95 111,773 16.337 -3.43%
2016-01-25 0 18.68 18.56 18.70 17.94 18.68 370,300 6,811,533 18.395 16.93 16.82 16.95 16.26 16.93 408,585 16.671 4.01%
2016-01-22 0 17.96 17.92 18.02 17.92 18.58 50,900 915,774 17.992 16.28 16.24 16.33 16.24 16.84 56,163 16.306 -0.66%
2016-01-21 0 18.08 18.02 18.20 17.94 18.70 285,600 5,189,228 18.170 16.39 16.33 16.49 16.26 16.95 315,128 16.467 -0.99%
2016-01-20 0 18.26 18.06 18.26 18.00 18.68 307,500 5,679,286 18.469 16.55 16.37 16.55 16.31 16.93 339,292 16.739 -2.87%
2016-01-19 0 18.80 18.80 19.00 17.52 19.00 291,700 5,397,590 18.504 17.04 17.04 17.22 15.88 17.22 321,859 16.770 7.92%
2016-01-18 0 17.42 17.38 17.42 17.26 17.74 117,100 2,053,176 17.534 15.79 15.75 15.79 15.64 16.08 129,207 15.891 -2.13%
2016-01-15 0 17.80 17.80 17.94 17.76 18.50 369,200 6,665,576 18.054 16.13 16.13 16.26 16.10 16.77 407,372 16.362 -1.11%
2016-01-14 0 18.00 17.98 18.00 17.60 18.74 238,800 4,410,058 18.468 16.31 16.30 16.31 15.95 16.98 263,489 16.737 -3.85%
2016-01-13 0 18.72 18.20 18.72 17.72 18.72 170,400 3,132,910 18.386 16.97 16.49 16.97 16.06 16.97 188,018 16.663 4.23%
2016-01-12 0 17.96 17.96 18.02 17.50 18.16 191,900 3,431,460 17.882 16.28 16.28 16.33 15.86 16.46 211,741 16.206 1.13%
2016-01-11 0 17.76 17.60 17.76 17.58 18.42 192,400 3,448,424 17.923 16.10 15.95 16.10 15.93 16.69 212,292 16.244 -4.00%
2016-01-08 0 18.50 18.40 18.50 17.98 18.50 448,500 8,211,754 18.309 16.77 16.68 16.77 16.30 16.77 494,870 16.594 2.78%
2016-01-07 0 18.00 17.90 18.00 17.84 20.05 275,900 5,065,987 18.362 16.31 16.22 16.31 16.17 18.17 304,425 16.641 -11.55%
2016-01-06 0 20.35 20.20 20.35 18.30 20.45 166,500 3,207,741 19.266 18.44 18.31 18.44 16.59 18.53 183,714 17.460 7.22%
2016-01-05 0 18.98 18.86 19.00 18.56 19.68 121,300 2,312,396 19.063 17.20 17.09 17.22 16.82 17.84 133,841 17.277 -2.57%
2016-01-04 0 19.48 19.48 19.58 19.28 21.30 215,600 4,305,248 19.969 17.65 17.65 17.75 17.47 19.30 237,891 18.098 -8.11%
2015-12-31 0 21.20 20.85 21.20 20.45 21.30 162,900 3,422,370 21.009 19.21 18.90 19.21 18.53 19.30 179,742 19.040 1.92%
2015-12-30 0 20.80 20.80 20.85 19.38 20.80 222,300 4,502,857 20.256 18.85 18.85 18.90 17.56 18.85 245,284 18.358 4.94%
2015-12-29 0 19.82 19.82 19.86 19.58 20.00 187,700 3,742,510 19.939 17.96 17.96 18.00 17.75 18.13 207,106 18.070 -0.20%
2015-12-28 0 19.86 19.62 19.92 19.64 21.00 236,500 4,844,337 20.484 18.00 17.78 18.05 17.80 19.03 260,952 18.564 0.20%
2015-12-24 0 19.82 19.82 19.84 19.30 19.84 174,100 3,435,212 19.731 17.96 17.96 17.98 17.49 17.98 192,100 17.882 0.00%
2015-12-23 0 19.82 19.72 19.82 18.60 19.86 412,600 8,019,734 19.437 17.96 17.87 17.96 16.86 18.00 455,259 17.616 7.02%
2015-12-22 0 18.52 18.52 18.66 18.16 18.62 419,000 7,657,946 18.277 16.78 16.78 16.91 16.46 16.88 462,320 16.564 1.42%
2015-12-21 0 18.26 18.26 18.30 18.12 18.40 132,500 2,419,292 18.259 16.55 16.55 16.59 16.42 16.68 146,199 16.548 0.77%
2015-12-18 0 18.12 18.12 18.24 17.80 18.26 240,569 4,361,237 18.129 16.42 16.42 16.53 16.13 16.55 265,441 16.430 0.55%
2015-12-17 0 18.02 18.02 18.04 17.62 18.22 397,100 7,147,008 17.998 16.33 16.33 16.35 15.97 16.51 438,156 16.312 2.39%
2015-12-16 0 17.60 17.60 17.78 17.18 17.80 131,200 2,308,067 17.592 15.95 15.95 16.11 15.57 16.13 144,765 15.944 -0.68%
2015-12-15 0 17.72 17.42 17.74 17.38 17.80 388,000 6,826,172 17.593 16.06 15.79 16.08 15.75 16.13 428,115 15.945 0.11%
2015-12-14 0 17.70 17.66 17.76 17.50 17.76 73,500 1,290,792 17.562 16.04 16.01 16.10 15.86 16.10 81,099 15.916 -1.56%
2015-12-11 0 17.98 17.98 18.00 17.56 18.14 239,700 4,284,002 17.872 16.30 16.30 16.31 15.91 16.44 264,483 16.198 -0.22%
2015-12-10 0 18.02 18.00 18.02 17.42 18.04 243,500 4,350,496 17.867 16.33 16.31 16.33 15.79 16.35 268,675 16.192 1.58%
2015-12-09 0 17.74 17.70 17.82 17.60 17.88 22,100 392,612 17.765 16.08 16.04 16.15 15.95 16.20 24,385 16.101 -1.11%
2015-12-08 0 17.94 17.86 17.94 17.48 18.00 627,900 11,239,409 17.900 16.26 16.19 16.26 15.84 16.31 692,818 16.223 0.34%
2015-12-07 0 17.88 17.60 17.90 17.50 17.88 70,200 1,239,812 17.661 16.20 15.95 16.22 15.86 16.20 77,458 16.006 1.94%
2015-12-04 0 17.54 17.50 17.54 17.36 17.66 117,800 2,054,638 17.442 15.90 15.86 15.90 15.73 16.01 129,979 15.807 -0.45%
2015-12-03 0 17.62 17.62 17.80 17.56 17.96 131,200 2,319,624 17.680 15.97 15.97 16.13 15.91 16.28 144,765 16.023 -2.33%
2015-12-02 0 18.04 18.00 18.04 17.52 18.04 310,700 5,573,948 17.940 16.35 16.31 16.35 15.88 16.35 342,823 16.259 2.97%
2015-12-01 0 17.52 17.50 17.54 17.14 17.94 188,800 3,306,499 17.513 15.88 15.86 15.90 15.53 16.26 208,320 15.872 0.46%
2015-11-30 0 17.44 17.42 17.44 17.14 17.50 87,600 1,519,170 17.342 15.81 15.79 15.81 15.53 15.86 96,657 15.717 -1.25%
2015-11-27 0 17.66 17.36 17.66 17.30 17.98 178,800 3,122,368 17.463 16.01 15.73 16.01 15.68 16.30 197,286 15.827 -0.23%
2015-11-26 0 17.70 17.66 17.78 17.66 18.10 40,800 726,283 17.801 16.04 16.01 16.11 16.01 16.40 45,018 16.133 -1.45%
2015-11-25 0 17.96 17.80 17.96 17.76 18.08 59,100 1,058,052 17.903 16.28 16.13 16.28 16.10 16.39 65,210 16.225 -0.44%
2015-11-24 0 18.04 18.00 18.04 18.00 18.06 18,000 324,372 18.021 16.35 16.31 16.35 16.31 16.37 19,861 16.332 0.22%
2015-11-23 0 18.00 17.88 18.00 17.62 18.34 156,300 2,844,684 18.200 16.31 16.20 16.31 15.97 16.62 172,460 16.495 -1.21%
2015-11-20 0 18.22 18.16 18.22 17.92 18.50 95,500 1,744,099 18.263 16.51 16.46 16.51 16.24 16.77 105,374 16.552 2.13%
2015-11-19 0 17.84 17.82 17.98 17.82 18.16 88,500 1,593,542 18.006 16.17 16.15 16.30 16.15 16.46 97,650 16.319 -0.22%
2015-11-18 0 17.88 17.78 17.88 17.78 18.34 37,900 683,116 18.024 16.20 16.11 16.20 16.11 16.62 41,818 16.335 -0.45%
2015-11-17 0 17.96 17.94 17.98 17.90 18.22 86,600 1,561,532 18.032 16.28 16.26 16.30 16.22 16.51 95,554 16.342 -0.77%
2015-11-16 0 18.10 17.90 18.22 17.04 18.38 138,100 2,458,330 17.801 16.40 16.22 16.51 15.44 16.66 152,378 16.133 1.12%
2015-11-13 0 17.90 17.90 17.92 17.72 18.36 87,900 1,568,380 17.843 16.22 16.22 16.24 16.06 16.64 96,988 16.171 -2.61%
2015-11-12 0 18.38 18.36 18.38 18.18 18.92 324,100 5,948,768 18.355 16.66 16.64 16.66 16.48 17.15 357,609 16.635 1.55%
2015-11-11 0 18.10 18.06 18.16 17.80 18.18 88,400 1,587,889 17.963 16.40 16.37 16.46 16.13 16.48 97,540 16.279 1.23%
2015-11-10 0 17.88 17.86 17.90 17.42 18.60 414,500 7,529,111 18.164 16.20 16.19 16.22 15.79 16.86 457,355 16.462 -2.51%
2015-11-09 0 18.34 18.28 18.40 18.26 18.90 247,700 4,617,198 18.640 16.62 16.57 16.68 16.55 17.13 273,310 16.894 -1.93%
2015-11-06 0 18.70 18.70 18.78 18.16 18.86 96,700 1,809,321 18.711 16.95 16.95 17.02 16.46 17.09 106,698 16.957 0.97%
2015-11-05 0 18.52 18.48 18.52 18.28 18.78 138,300 2,550,784 18.444 16.78 16.75 16.78 16.57 17.02 152,599 16.716 0.11%
2015-11-04 0 18.50 18.40 18.52 18.14 18.98 538,400 9,956,581 18.493 16.77 16.68 16.78 16.44 17.20 594,065 16.760 1.65%
2015-11-03 0 18.20 18.20 18.30 18.12 18.38 175,900 3,203,774 18.214 16.49 16.49 16.59 16.42 16.66 194,086 16.507 -0.55%
2015-11-02 0 18.30 18.20 18.30 18.10 18.64 137,100 2,519,614 18.378 16.59 16.49 16.59 16.40 16.89 151,275 16.656 -1.93%
2015-10-30 0 18.66 18.60 18.66 18.32 18.90 107,300 1,994,941 18.592 16.91 16.86 16.91 16.60 17.13 118,394 16.850 0.11%
2015-10-29 0 18.64 18.56 18.72 18.42 18.92 60,900 1,141,954 18.751 16.89 16.82 16.97 16.69 17.15 67,196 16.994 -0.21%
2015-10-28 0 18.68 18.62 18.66 18.62 19.20 125,100 2,371,070 18.953 16.93 16.88 16.91 16.88 17.40 138,034 17.177 -2.30%
2015-10-27 0 19.12 19.06 19.12 18.98 19.30 96,100 1,830,659 19.050 17.33 17.27 17.33 17.20 17.49 106,036 17.265 0.31%
2015-10-26 0 19.06 19.04 19.06 18.72 19.22 116,800 2,222,695 19.030 17.27 17.26 17.27 16.97 17.42 128,876 17.247 2.47%
2015-10-23 0 18.60 18.60 18.68 18.44 18.96 50,600 937,748 18.533 16.86 16.86 16.93 16.71 17.18 55,832 16.796 0.11%
2015-10-22 0 18.58 18.52 18.64 18.24 18.86 189,400 3,499,164 18.475 16.84 16.78 16.89 16.53 17.09 208,982 16.744 -0.21%
2015-10-20 0 18.62 18.50 18.62 18.18 19.06 110,900 2,056,627 18.545 16.88 16.77 16.88 16.48 17.27 122,366 16.807 0.22%
2015-10-19 0 18.58 18.50 18.58 18.50 19.90 188,500 3,611,616 19.160 16.84 16.77 16.84 16.77 18.04 207,989 17.364 -2.21%
2015-10-16 0 19.00 18.94 19.00 18.84 19.30 192,300 3,645,926 18.960 17.22 17.17 17.22 17.07 17.49 212,182 17.183 0.32%
2015-10-15 0 18.94 18.94 18.96 18.68 19.30 142,000 2,699,414 19.010 17.17 17.17 17.18 16.93 17.49 156,681 17.229 1.83%
2015-10-14 0 18.60 18.54 18.60 18.20 19.00 123,400 2,299,579 18.635 16.86 16.80 16.86 16.49 17.22 136,158 16.889 0.00%
2015-10-13 0 18.60 18.54 18.66 17.90 19.20 59,300 1,110,111 18.720 16.86 16.80 16.91 16.22 17.40 65,431 16.966 -1.38%
2015-10-12 0 18.86 18.84 18.86 18.20 19.10 317,100 5,988,539 18.885 17.09 17.07 17.09 16.49 17.31 349,885 17.116 3.74%
2015-10-09 0 18.18 18.08 18.22 18.00 18.30 190,100 3,465,264 18.229 16.48 16.39 16.51 16.31 16.59 209,754 16.521 1.45%
2015-10-08 0 17.92 17.86 18.00 17.90 18.28 77,800 1,399,978 17.995 16.24 16.19 16.31 16.22 16.57 85,844 16.308 -1.97%
2015-10-07 0 18.28 18.20 18.30 17.20 18.30 71,200 1,294,584 18.182 16.57 16.49 16.59 15.59 16.59 78,561 16.479 2.12%
2015-10-06 0 17.90 17.78 17.88 17.74 18.58 44,200 794,806 17.982 16.22 16.11 16.20 16.08 16.84 48,770 16.297 -1.54%
2015-10-05 0 18.18 18.00 18.18 16.96 18.68 479,400 8,736,697 18.224 16.48 16.31 16.48 15.37 16.93 528,965 16.517 7.57%
2015-10-02 0 16.90 16.90 16.94 16.54 16.98 86,600 1,456,545 16.819 15.32 15.32 15.35 14.99 15.39 95,554 15.243 3.05%
2015-09-30 0 16.40 16.46 16.48 16.26 17.14 157,400 2,574,290 16.355 14.86 14.92 14.94 14.74 15.53 173,674 14.823 0.12%
2015-09-29 0 16.38 16.38 16.42 16.28 16.60 151,300 2,475,280 16.360 14.85 14.85 14.88 14.75 15.04 166,943 14.827 -2.73%
2015-09-25 0 16.84 16.80 16.84 16.62 17.44 231,000 3,886,794 16.826 15.26 15.23 15.26 15.06 15.81 254,883 15.249 -2.43%
2015-09-24 0 17.26 17.26 17.28 17.04 17.64 96,400 1,662,208 17.243 15.64 15.64 15.66 15.44 15.99 106,367 15.627 -0.46%
2015-09-23 0 17.34 17.34 17.40 17.30 17.88 148,100 2,592,131 17.503 15.72 15.72 15.77 15.68 16.20 163,412 15.863 -1.03%
2015-09-22 0 17.52 17.50 17.52 17.20 17.58 120,400 2,101,946 17.458 15.88 15.86 15.88 15.59 15.93 132,848 15.822 1.04%
2015-09-21 0 17.34 17.34 17.38 17.12 17.56 129,100 2,242,276 17.369 15.72 15.72 15.75 15.52 15.91 142,448 15.741 0.35%
2015-09-18 0 17.28 17.26 17.28 17.04 17.44 323,673 5,606,387 17.321 15.66 15.64 15.66 15.44 15.81 357,137 15.698 0.12%
2015-09-17 0 17.26 17.24 17.26 17.22 17.72 448,700 7,830,270 17.451 15.64 15.62 15.64 15.61 16.06 495,091 15.816 -1.60%
2015-09-16 0 17.54 17.54 17.58 17.26 17.86 313,100 5,501,874 17.572 15.90 15.90 15.93 15.64 16.19 345,471 15.926 0.57%
2015-09-15 0 17.44 17.42 17.60 17.40 18.16 122,200 2,154,140 17.628 15.81 15.79 15.95 15.77 16.46 134,834 15.976 -2.02%
2015-09-14 0 17.80 17.70 17.82 17.80 18.46 137,600 2,489,131 18.090 16.13 16.04 16.15 16.13 16.73 151,826 16.395 -3.16%
2015-09-11 0 18.38 18.38 18.40 18.04 18.74 128,800 2,365,375 18.365 16.66 16.66 16.68 16.35 16.98 142,117 16.644 1.55%
2015-09-10 0 18.10 18.08 18.10 17.66 18.58 420,700 7,604,956 18.077 16.40 16.39 16.40 16.01 16.84 464,196 16.383 -4.94%
2015-09-09 0 19.04 19.00 19.08 18.22 19.32 126,800 2,403,116 18.952 17.26 17.22 17.29 16.51 17.51 139,910 17.176 3.14%
2015-09-08 0 18.46 18.38 18.48 17.82 18.74 149,222 2,757,728 18.481 16.73 16.66 16.75 16.15 16.98 164,650 16.749 2.56%
2015-09-07 0 18.00 17.98 18.00 17.44 18.00 80,400 1,428,878 17.772 16.31 16.30 16.31 15.81 16.31 88,713 16.107 2.74%
2015-09-04 0 17.52 17.50 17.52 17.12 18.02 130,400 2,285,012 17.523 15.88 15.86 15.88 15.52 16.33 143,882 15.881 -2.12%
2015-09-02 0 17.90 17.72 17.92 17.26 18.18 200,600 3,582,424 17.859 16.22 16.06 16.24 15.64 16.48 221,340 16.185 -0.56%
2015-09-01 0 18.00 18.00 18.04 17.48 19.00 64,700 1,173,362 18.135 16.31 16.31 16.35 15.84 17.22 71,389 16.436 -1.32%
2015-08-31 0 18.24 18.14 18.36 17.66 19.14 72,850 1,324,228 18.178 16.53 16.44 16.64 16.01 17.35 80,382 16.474 -3.80%
2015-08-28 0 18.96 18.88 19.00 18.00 19.80 116,800 2,215,192 18.966 17.18 17.11 17.22 16.31 17.94 128,876 17.189 2.49%
2015-08-27 0 18.50 18.50 18.60 17.38 18.90 398,400 7,121,402 17.875 16.77 16.77 16.86 15.75 17.13 439,590 16.200 6.69%
2015-08-26 0 17.34 17.26 17.34 17.12 18.12 226,700 4,000,286 17.646 15.72 15.64 15.72 15.52 16.42 250,138 15.992 0.23%
2015-08-25 0 17.30 17.28 17.36 16.70 18.06 468,500 8,109,308 17.309 15.68 15.66 15.73 15.14 16.37 516,938 15.687 -0.35%
2015-08-24 0 17.36 17.30 17.34 17.30 19.50 674,600 11,955,636 17.723 15.73 15.68 15.72 15.68 17.67 744,347 16.062 -12.76%
2015-08-21 0 19.90 19.78 19.90 19.52 21.00 241,100 4,794,842 19.887 18.04 17.93 18.04 17.69 19.03 266,027 18.024 -5.91%
2015-08-20 0 21.15 21.05 21.15 21.05 22.95 231,300 5,047,035 21.820 19.17 19.08 19.17 19.08 20.80 255,214 19.776 -6.21%
2015-08-19 0 22.55 22.55 22.60 21.35 22.60 183,500 4,035,850 21.994 20.44 20.44 20.48 19.35 20.48 202,472 19.933 1.81%
2015-08-18 0 22.15 21.90 22.00 21.90 23.45 341,600 7,730,170 22.629 20.07 19.85 19.94 19.85 21.25 376,918 20.509 -1.99%
2015-08-17 0 22.60 22.55 22.60 22.15 23.50 155,500 3,554,887 22.861 20.48 20.44 20.48 20.07 21.30 171,577 20.719 -1.53%
2015-08-14 0 22.95 22.75 22.95 21.50 23.00 369,900 8,346,625 22.565 20.80 20.62 20.80 19.49 20.84 408,144 20.450 7.49%
2015-08-13 0 21.35 21.30 21.40 20.80 21.90 336,278 7,192,778 21.389 19.35 19.30 19.39 18.85 19.85 371,046 19.385 3.89%
2015-08-12 0 20.55 20.55 20.60 20.50 21.55 225,000 4,712,982 20.947 18.62 18.62 18.67 18.58 19.53 248,263 18.984 -5.52%
2015-08-11 0 21.75 21.60 21.95 21.50 22.70 233,500 5,134,930 21.991 19.71 19.58 19.89 19.49 20.57 257,642 19.931 -3.55%
2015-08-10 0 22.55 22.20 22.65 21.10 22.60 456,900 10,035,455 21.964 20.44 20.12 20.53 19.12 20.48 504,139 19.906 6.87%
2015-08-07 0 21.10 21.10 21.15 20.45 21.45 516,200 10,812,485 20.946 19.12 19.12 19.17 18.53 19.44 569,570 18.984 3.18%
2015-08-06 0 20.45 20.45 20.55 19.76 22.80 396,500 8,109,800 20.454 18.53 18.53 18.62 17.91 20.66 437,494 18.537 4.34%
2015-08-05 0 19.60 19.42 19.60 19.32 19.98 236,400 4,656,138 19.696 17.76 17.60 17.76 17.51 18.11 260,841 17.850 0.51%
2015-08-04 0 19.50 19.50 19.54 19.32 20.00 457,400 8,939,095 19.543 17.67 17.67 17.71 17.51 18.13 504,690 17.712 -1.02%
2015-08-03 0 19.70 19.56 19.72 19.18 19.88 282,600 5,528,138 19.562 17.85 17.73 17.87 17.38 18.02 311,818 17.729 2.07%
2015-07-31 0 19.30 19.30 19.40 19.30 19.80 149,900 2,924,907 19.512 17.49 17.49 17.58 17.49 17.94 165,398 17.684 -2.43%
2015-07-30 0 19.78 19.52 19.76 19.50 20.00 216,300 4,279,801 19.786 17.93 17.69 17.91 17.67 18.13 238,663 17.932 1.44%
2015-07-29 0 19.50 19.50 19.58 19.08 19.90 214,700 4,195,634 19.542 17.67 17.67 17.75 17.29 18.04 236,898 17.711 3.17%
2015-07-28 0 18.90 18.80 18.90 17.30 18.96 1,155,100 21,590,054 18.691 17.13 17.04 17.13 15.68 17.18 1,274,526 16.940 3.85%
2015-07-27 0 18.20 18.20 18.24 18.00 22.30 2,436,500 46,497,764 19.084 16.49 16.49 16.53 16.31 20.21 2,688,409 17.296 -21.04%
2015-07-24 0 23.05 23.05 23.10 22.80 23.70 153,600 3,558,700 23.169 20.89 20.89 20.94 20.66 21.48 169,481 20.998 -0.86%
2015-07-23 0 23.25 23.20 23.25 23.20 24.00 113,600 2,661,930 23.433 21.07 21.03 21.07 21.03 21.75 125,345 21.237 0.43%
2015-07-22 0 23.15 23.15 23.50 23.00 23.95 175,000 4,082,850 23.331 20.98 20.98 21.30 20.84 21.71 193,093 21.144 -3.14%
2015-07-21 0 23.90 23.85 23.90 23.60 24.10 150,400 3,591,245 23.878 21.66 21.62 21.66 21.39 21.84 165,950 21.641 0.42%
2015-07-20 0 23.80 23.65 23.95 23.35 24.90 520,000 12,322,777 23.698 21.57 21.43 21.71 21.16 22.57 573,763 21.477 -1.45%
2015-07-17 0 24.15 24.05 24.35 23.80 25.00 388,900 9,543,757 24.540 21.89 21.80 22.07 21.57 22.66 429,108 22.241 0.62%
2015-07-16 0 24.00 23.85 24.10 22.95 24.20 526,700 12,527,852 23.786 21.75 21.62 21.84 20.80 21.93 581,155 21.557 0.63%
2015-07-15 0 23.85 23.85 23.90 23.00 24.75 338,000 7,961,480 23.555 21.62 21.62 21.66 20.84 22.43 372,946 21.348 -3.64%
2015-07-14 0 24.75 24.50 24.75 23.55 25.50 517,200 12,739,240 24.631 22.43 22.20 22.43 21.34 23.11 570,673 22.323 1.85%
2015-07-13 0 24.30 24.25 24.60 23.00 24.90 614,735 14,645,359 23.824 22.02 21.98 22.29 20.84 22.57 678,292 21.592 2.53%
2015-07-10 0 23.70 23.50 23.80 22.60 24.65 753,400 17,820,749 23.654 21.48 21.30 21.57 20.48 22.34 831,294 21.437 1.50%
2015-07-09 0 23.35 23.15 23.40 18.56 23.90 1,338,771 29,801,406 22.260 21.16 20.98 21.21 16.82 21.66 1,477,186 20.174 26.82%
2015-07-08 0 18.70 18.60 18.70 16.60 22.50 3,372,300 61,177,405 18.141 16.69 16.60 16.69 14.81 20.08 3,779,139 16.188 -18.87%
2015-07-07 0 23.05 22.50 23.00 20.85 24.65 2,086,400 46,336,232 22.209 20.57 20.08 20.52 18.61 22.00 2,338,106 19.818 -7.98%
2015-07-06 0 25.05 25.05 25.20 23.20 28.10 1,438,200 35,291,627 24.539 22.35 22.35 22.49 20.70 25.07 1,611,706 21.897 -9.07%
2015-07-03 0 27.55 27.55 27.90 26.95 29.00 790,300 21,815,452 27.604 24.58 24.58 24.90 24.05 25.88 885,643 24.632 -5.00%
2015-07-02 0 29.00 29.00 29.10 28.60 30.65 472,500 13,934,702 29.491 25.88 25.88 25.97 25.52 27.35 529,503 26.317 -6.00%
2015-06-30 0 30.85 30.80 30.85 29.00 31.15 688,900 20,715,340 30.070 27.53 27.48 27.53 25.88 27.80 772,010 26.833 5.65%
2015-06-29 0 29.20 29.20 29.35 29.00 31.15 1,103,900 32,992,396 29.887 26.06 26.06 26.19 25.88 27.80 1,237,076 26.670 -4.58%
2015-06-26 0 30.60 30.45 30.65 30.00 31.20 863,900 26,257,155 30.394 27.31 27.17 27.35 26.77 27.84 968,122 27.122 -1.45%
2015-06-25 0 31.05 30.95 31.00 30.50 32.15 1,211,400 37,651,496 31.081 27.71 27.62 27.66 27.22 28.69 1,357,545 27.735 -1.43%
2015-06-24 0 31.50 31.45 31.50 31.50 32.20 673,100 21,487,197 31.923 28.11 28.06 28.11 28.11 28.73 754,304 28.486 -1.56%
2015-06-23 0 32.00 31.95 32.00 31.40 33.10 831,800 26,629,054 32.014 28.56 28.51 28.56 28.02 29.54 932,150 28.567 -2.74%
2015-06-22 0 32.90 32.90 32.95 32.20 33.25 174,400 5,701,505 32.692 29.36 29.36 29.40 28.73 29.67 195,440 29.173 -0.45%
2015-06-19 0 33.05 33.00 33.20 32.80 33.70 531,206 17,619,476 33.169 29.49 29.45 29.63 29.27 30.07 595,291 29.598 -0.60%
2015-06-18 0 33.25 33.20 33.30 33.05 33.75 517,900 17,324,617 33.452 29.67 29.63 29.72 29.49 30.12 580,380 29.850 -1.19%
2015-06-17 0 33.65 33.50 33.70 32.70 34.00 288,000 9,594,217 33.313 30.03 29.89 30.07 29.18 30.34 322,745 29.727 0.75%
2015-06-16 0 33.40 33.30 33.40 33.20 33.90 349,700 11,711,832 33.491 29.80 29.72 29.80 29.63 30.25 391,888 29.886 0.45%
2015-06-15 0 33.25 33.15 33.25 33.20 34.70 768,500 26,001,520 33.834 29.67 29.58 29.67 29.63 30.96 861,213 30.192 -3.62%
2015-06-12 0 34.50 34.45 34.50 32.85 34.50 2,326,000 79,029,452 33.977 30.79 30.74 30.79 29.31 30.79 2,606,612 30.319 6.81%
2015-06-11 0 32.30 32.25 32.30 31.90 33.00 1,024,400 32,923,821 32.140 28.82 28.78 28.82 28.47 29.45 1,147,985 28.680 2.87%
2015-06-10 0 31.40 31.35 31.55 30.95 32.10 702,800 22,137,680 31.499 28.02 27.98 28.15 27.62 28.64 787,587 28.108 2.11%
2015-06-09 0 30.75 30.70 30.75 30.50 33.10 1,233,000 38,189,250 30.973 27.44 27.40 27.44 27.22 29.54 1,381,751 27.638 -6.68%
2015-06-08 0 32.95 32.85 32.95 32.50 33.75 526,529 17,512,617 33.261 29.40 29.31 29.40 29.00 30.12 590,050 29.680 -0.30%
2015-06-05 0 33.05 33.00 33.05 32.30 33.40 491,100 16,140,885 32.867 29.49 29.45 29.49 28.82 29.80 550,347 29.329 -0.15%
2015-06-04 0 33.10 33.00 33.35 31.90 34.00 864,100 28,502,692 32.985 29.54 29.45 29.76 28.47 30.34 968,346 29.434 1.07%
2015-06-03 0 32.75 32.55 32.75 32.55 33.30 686,100 22,591,107 32.927 29.22 29.05 29.22 29.05 29.72 768,872 29.382 -0.61%
2015-06-02 0 32.95 32.90 32.95 31.65 33.20 689,600 22,250,400 32.266 29.40 29.36 29.40 28.24 29.63 772,794 28.792 3.29%
2015-06-01 0 31.90 31.85 31.95 31.50 32.60 1,067,700 34,180,778 32.014 28.47 28.42 28.51 28.11 29.09 1,196,509 28.567 -2.89%
2015-05-29 0 32.85 32.60 32.85 31.80 32.95 539,300 17,473,320 32.400 29.31 29.09 29.31 28.38 29.40 604,362 28.912 1.70%
2015-05-28 0 32.30 32.00 32.45 31.80 34.85 1,590,800 52,272,707 32.859 28.82 28.56 28.96 28.38 31.10 1,782,716 29.322 -6.38%
2015-05-27 0 34.50 34.50 34.60 33.70 35.25 1,230,800 42,868,267 34.830 30.79 30.79 30.88 30.07 31.46 1,379,285 31.080 0.44%
2015-05-26 0 34.35 34.10 34.40 32.35 34.50 1,809,600 60,688,928 33.537 30.65 30.43 30.70 28.87 30.79 2,027,913 29.927 5.05%
2015-05-22 0 32.70 32.40 32.70 31.30 32.70 738,000 23,691,491 32.102 29.18 28.91 29.18 27.93 29.18 827,033 28.646 2.99%
2015-05-21 0 31.75 31.70 31.75 31.10 32.35 613,200 19,396,645 31.632 28.33 28.29 28.33 27.75 28.87 687,177 28.227 -0.47%
2015-05-20 0 31.90 31.90 32.10 31.50 33.00 875,300 28,214,625 32.234 28.47 28.47 28.64 28.11 29.45 980,897 28.764 0.31%
2015-05-19 0 31.80 31.80 31.85 30.05 32.20 1,696,300 53,782,007 31.706 28.38 28.38 28.42 26.82 28.73 1,900,944 28.292 5.82%
2015-05-18 0 30.05 30.00 30.05 29.80 30.55 518,200 15,624,650 30.152 26.82 26.77 26.82 26.59 27.26 580,716 26.906 -0.99%
2015-05-15 0 30.35 30.15 30.35 29.30 30.50 915,300 27,482,213 30.025 27.08 26.90 27.08 26.15 27.22 1,025,723 26.793 2.71%
2015-05-14 0 29.55 29.35 29.65 28.35 29.80 1,206,600 35,031,112 29.033 26.37 26.19 26.46 25.30 26.59 1,352,166 25.907 0.34%
2015-05-13 0 29.45 29.25 29.50 28.50 29.60 314,900 9,158,635 29.084 26.28 26.10 26.32 25.43 26.41 352,890 25.953 0.86%
2015-05-12 0 29.20 29.25 29.55 28.65 30.50 1,144,400 33,503,338 29.276 26.06 26.10 26.37 25.57 27.22 1,282,462 26.124 -4.42%
2015-05-11 0 30.55 30.30 30.55 28.45 30.60 1,168,700 34,468,305 29.493 27.26 27.04 27.26 25.39 27.31 1,309,694 26.318 6.08%
2015-05-08 0 28.80 28.60 28.90 28.00 29.05 458,400 13,114,311 28.609 25.70 25.52 25.79 24.99 25.92 513,702 25.529 2.86%
2015-05-07 0 28.00 28.00 28.05 27.85 29.50 852,200 24,203,850 28.402 24.99 24.99 25.03 24.85 26.32 955,011 25.344 -5.25%
2015-05-06 0 29.55 29.50 29.55 28.60 30.00 823,900 24,173,626 29.341 26.37 26.32 26.37 25.52 26.77 923,296 26.182 0.85%
2015-05-05 0 29.30 29.15 29.30 29.00 29.70 664,200 19,561,346 29.451 26.15 26.01 26.15 25.88 26.50 744,330 26.280 0.34%
2015-05-04 0 29.20 29.20 29.35 29.00 30.00 403,700 11,839,896 29.329 26.06 26.06 26.19 25.88 26.77 452,403 26.171 -1.02%
2015-04-30 0 29.50 29.45 29.50 28.70 29.65 226,500 6,654,934 29.382 26.32 26.28 26.32 25.61 26.46 253,825 26.219 0.68%
2015-04-29 0 29.30 29.15 29.30 28.50 29.70 364,929 10,633,371 29.138 26.15 26.01 26.15 25.43 26.50 408,955 26.001 2.99%
2015-04-28 0 28.45 28.40 28.45 28.05 30.10 1,071,700 31,389,950 29.290 25.39 25.34 25.39 25.03 26.86 1,200,991 26.137 -4.69%
2015-04-27 0 29.85 29.75 29.85 29.20 30.10 1,216,300 35,932,245 29.542 26.64 26.55 26.64 26.06 26.86 1,363,036 26.362 1.36%
2015-04-24 0 29.45 29.30 29.50 28.10 29.95 714,100 20,757,782 29.069 26.28 26.15 26.32 25.07 26.73 800,250 25.939 -1.83%
2015-04-23 0 30.00 29.95 30.10 29.80 31.30 721,900 21,875,985 30.303 26.77 26.73 26.86 26.59 27.93 808,991 27.041 -2.76%
2015-04-22 0 30.85 30.75 30.80 29.45 31.60 1,623,700 50,100,091 30.856 27.53 27.44 27.48 26.28 28.20 1,819,585 27.534 4.93%
2015-04-21 0 29.40 29.15 29.45 28.90 30.20 1,104,200 32,406,375 29.348 26.23 26.01 26.28 25.79 26.95 1,237,412 26.189 0.51%
2015-04-20 0 29.25 29.25 29.30 28.60 30.95 1,182,900 34,533,347 29.194 26.10 26.10 26.15 25.52 27.62 1,325,607 26.051 -6.10%
2015-04-17 0 31.15 30.95 31.15 29.70 31.70 1,309,800 40,278,865 30.752 27.80 27.62 27.80 26.50 28.29 1,467,816 27.441 -0.80%
2015-04-16 0 31.40 31.35 31.55 31.00 33.00 1,428,699 45,389,178 31.770 28.02 27.98 28.15 27.66 29.45 1,601,059 28.349 -0.95%
2015-04-15 0 31.70 31.65 31.70 31.20 34.20 3,816,100 122,747,360 32.166 28.29 28.24 28.29 27.84 30.52 4,276,480 28.703 -6.90%
2015-04-14 0 34.05 33.70 34.05 32.85 35.40 3,315,406 112,817,196 34.028 30.38 30.07 30.38 29.31 31.59 3,715,381 30.365 -3.40%
2015-04-13 0 35.25 35.20 35.25 31.40 35.50 4,822,701 165,964,869 34.413 31.46 31.41 31.46 28.02 31.68 5,404,518 30.709 10.16%
2015-04-10 0 32.00 31.70 31.80 28.70 32.00 2,290,000 70,316,463 30.706 28.56 28.29 28.38 25.61 28.56 2,566,269 27.400 9.59%
2015-04-09 0 29.20 29.10 29.45 28.10 32.90 2,872,400 85,412,372 29.736 26.06 25.97 26.28 25.07 29.36 3,218,930 26.534 -2.01%
2015-04-08 0 29.80 29.80 29.85 27.80 30.90 4,532,900 133,488,200 29.449 26.59 26.59 26.64 24.81 27.57 5,079,755 26.278 9.56%
2015-04-02 0 27.20 27.00 27.20 26.00 27.45 1,030,000 27,390,082 26.592 24.27 24.09 24.27 23.20 24.49 1,154,261 23.730 2.45%
2015-04-01 0 26.55 26.25 26.55 23.65 26.60 1,553,300 39,766,290 25.601 23.69 23.42 23.69 21.10 23.74 1,740,692 22.845 12.26%
2015-03-31 0 23.65 23.65 23.70 23.40 25.00 1,074,100 25,840,907 24.058 21.10 21.10 21.15 20.88 22.31 1,203,681 21.468 1.07%
2015-03-30 0 23.40 23.40 23.45 22.60 23.75 591,500 13,788,475 23.311 20.88 20.88 20.93 20.17 21.19 662,859 20.802 1.74%
2015-03-27 0 23.00 22.85 23.00 22.55 24.00 589,100 13,586,560 23.063 20.52 20.39 20.52 20.12 21.42 660,170 20.580 -4.17%
2015-03-26 0 24.00 24.00 24.05 22.25 24.20 1,413,000 33,547,721 23.742 21.42 21.42 21.46 19.85 21.59 1,583,466 21.186 -0.62%
2015-03-25 0 24.15 24.15 24.20 23.70 24.25 125,400 3,004,750 23.961 21.55 21.55 21.59 21.15 21.64 140,528 21.382 1.47%
2015-03-24 0 23.80 23.80 23.95 23.75 24.60 110,400 2,643,470 23.945 21.24 21.24 21.37 21.19 21.95 123,719 21.367 -3.25%
2015-03-23 0 24.60 24.70 24.75 23.70 24.75 232,200 5,603,017 24.130 21.95 22.04 22.09 21.15 22.09 260,213 21.532 2.07%
2015-03-20 0 24.10 23.75 23.80 23.70 24.30 537,300 12,931,000 24.067 21.51 21.19 21.24 21.15 21.68 602,121 21.476 1.69%
2015-03-19 0 23.70 23.55 23.75 23.50 24.55 321,800 7,796,528 24.228 21.15 21.01 21.19 20.97 21.91 360,622 21.620 -1.86%
2015-03-18 0 24.15 24.10 24.30 24.05 24.75 104,400 2,538,192 24.312 21.55 21.51 21.68 21.46 22.09 116,995 21.695 -1.23%
2015-03-17 0 24.45 24.45 24.55 23.90 24.60 584,800 14,189,252 24.263 21.82 21.82 21.91 21.33 21.95 655,351 21.651 2.73%
2015-03-16 0 23.80 23.70 23.90 23.65 24.05 139,800 3,332,935 23.841 21.24 21.15 21.33 21.10 21.46 156,666 21.274 -0.42%
2015-03-13 0 23.90 23.85 23.90 23.40 24.20 158,900 3,797,552 23.899 21.33 21.28 21.33 20.88 21.59 178,070 21.326 1.49%
2015-03-12 0 23.55 23.50 23.55 23.30 23.95 159,700 3,754,052 23.507 21.01 20.97 21.01 20.79 21.37 178,966 20.976 -1.46%
2015-03-11 0 23.90 23.70 23.90 23.40 24.40 158,200 3,784,385 23.922 21.33 21.15 21.33 20.88 21.77 177,285 21.346 1.06%
2015-03-10 0 23.65 23.60 23.65 23.55 24.70 218,900 5,212,480 23.812 21.10 21.06 21.10 21.01 22.04 245,308 21.249 -5.02%
2015-03-09 0 24.90 24.95 25.00 23.35 25.40 839,600 20,725,756 24.685 22.22 22.26 22.31 20.84 22.67 940,891 22.028 6.87%
2015-03-06 0 23.30 23.15 23.30 22.60 23.35 159,000 3,656,050 22.994 20.79 20.66 20.79 20.17 20.84 178,182 20.519 1.08%
2015-03-05 0 23.05 22.95 23.10 22.50 23.10 276,500 6,339,660 22.928 20.57 20.48 20.61 20.08 20.61 309,857 20.460 1.99%
2015-03-04 0 22.60 22.60 22.65 22.50 22.90 45,700 1,034,720 22.642 20.17 20.17 20.21 20.08 20.43 51,213 20.204 0.22%
2015-03-03 0 22.55 22.50 22.55 22.50 22.85 586,800 13,238,230 22.560 20.12 20.08 20.12 20.08 20.39 657,592 20.131 -0.66%
2015-03-02 0 22.70 22.65 22.75 22.45 22.85 144,700 3,260,365 22.532 20.26 20.21 20.30 20.03 20.39 162,157 20.106 0.00%
2015-02-27 0 22.70 22.60 22.70 22.50 23.00 82,000 1,869,550 22.799 20.26 20.17 20.26 20.08 20.52 91,893 20.345 0.22%
2015-02-26 0 22.65 22.65 22.70 22.10 22.80 87,200 1,962,630 22.507 20.21 20.21 20.26 19.72 20.35 97,720 20.084 2.26%
2015-02-25 0 22.15 22.00 22.15 21.95 23.90 358,400 8,162,410 22.775 19.77 19.63 19.77 19.59 21.33 401,638 20.323 -6.54%
2015-02-24 0 23.70 23.60 23.70 23.10 23.85 125,800 2,970,160 23.610 21.15 21.06 21.15 20.61 21.28 140,977 21.068 0.85%
2015-02-23 0 23.50 23.50 23.55 22.35 23.55 358,900 8,319,170 23.180 20.97 20.97 21.01 19.94 21.01 402,198 20.684 4.44%
2015-02-18 0 22.50 22.50 22.55 22.15 22.60 23,500 523,700 22.285 20.08 20.08 20.12 19.77 20.17 26,335 19.886 1.81%
2015-02-17 0 22.10 22.10 22.15 22.05 22.60 96,200 2,129,620 22.137 19.72 19.72 19.77 19.68 20.17 107,806 19.754 -0.45%
2015-02-16 0 22.20 22.15 22.20 21.45 22.20 256,800 5,618,095 21.877 19.81 19.77 19.81 19.14 19.81 287,781 19.522 3.50%
2015-02-13 0 21.45 21.45 21.55 21.40 21.65 228,000 4,903,930 21.509 19.14 19.14 19.23 19.10 19.32 255,506 19.193 -0.23%
2015-02-12 0 21.50 21.50 21.55 21.25 21.70 184,170 3,963,653 21.522 19.19 19.19 19.23 18.96 19.36 206,389 19.205 0.94%
2015-02-11 0 21.30 21.20 21.30 20.70 21.40 434,900 9,190,132 21.132 19.01 18.92 19.01 18.47 19.10 487,367 18.857 2.40%
2015-02-10 0 20.80 20.80 20.90 20.00 21.50 968,800 19,951,045 20.594 18.56 18.56 18.65 17.85 19.19 1,085,677 18.377 -3.93%
2015-02-09 0 21.65 21.65 21.70 21.60 22.05 87,800 1,911,975 21.777 19.32 19.32 19.36 19.27 19.68 98,392 19.432 -2.48%
2015-02-06 0 22.20 22.15 22.20 21.95 22.45 149,600 3,324,930 22.226 19.81 19.77 19.81 19.59 20.03 167,648 19.833 -0.45%
2015-02-05 0 22.30 22.30 22.45 21.95 22.65 371,500 8,250,245 22.208 19.90 19.90 20.03 19.59 20.21 416,318 19.817 -1.33%
2015-02-04 0 22.60 22.55 22.60 22.05 23.00 789,705 17,801,742 22.542 20.17 20.12 20.17 19.68 20.52 884,976 20.116 -0.88%
2015-02-03 0 22.80 22.80 22.90 22.30 23.45 1,246,000 28,121,144 22.569 20.35 20.35 20.43 19.90 20.93 1,396,319 20.139 -2.77%
2015-02-02 0 23.45 23.40 23.60 23.30 23.75 320,000 7,502,772 23.446 20.93 20.88 21.06 20.79 21.19 358,605 20.922 -0.21%
2015-01-30 0 23.50 23.35 23.50 23.30 23.75 110,500 2,593,517 23.471 20.97 20.84 20.97 20.79 21.19 123,831 20.944 -0.42%
2015-01-29 0 23.60 23.60 23.65 23.40 24.00 227,400 5,374,522 23.635 21.06 21.06 21.10 20.88 21.42 254,834 21.090 0.85%
2015-01-28 0 23.40 23.35 23.45 23.30 24.00 368,700 8,676,557 23.533 20.88 20.84 20.93 20.79 21.42 413,180 20.999 -1.68%
2015-01-27 0 23.80 23.80 23.85 23.30 24.15 1,534,500 36,598,718 23.851 21.24 21.24 21.28 20.79 21.55 1,719,624 21.283 0.00%
2015-01-26 0 23.80 23.80 23.85 23.70 24.10 264,600 6,304,590 23.827 21.24 21.24 21.28 21.15 21.51 296,522 21.262 -1.04%
2015-01-23 0 24.05 24.05 24.10 24.00 24.45 274,135 6,602,715 24.086 21.46 21.46 21.51 21.42 21.82 307,207 21.493 -0.82%
2015-01-22 0 24.25 24.20 24.25 24.15 24.60 258,100 6,315,535 24.469 21.64 21.59 21.64 21.55 21.95 289,238 21.835 -2.02%
2015-01-21 0 24.75 24.65 24.75 24.40 24.95 92,200 2,273,245 24.656 22.09 22.00 22.09 21.77 22.26 103,323 22.001 -1.00%
2015-01-20 0 25.00 25.00 25.05 24.75 25.60 292,400 7,310,380 25.001 22.31 22.31 22.35 22.09 22.84 327,676 22.310 -1.77%
2015-01-19 0 25.45 25.30 25.45 25.20 26.30 667,800 17,046,210 25.526 22.71 22.58 22.71 22.49 23.47 748,364 22.778 -1.36%
2015-01-16 0 25.80 25.70 25.80 25.65 26.45 53,700 1,388,265 25.852 23.02 22.93 23.02 22.89 23.60 60,178 23.069 -2.09%
2015-01-15 0 26.35 26.20 26.35 25.95 26.45 168,400 4,404,300 26.154 23.51 23.38 23.51 23.16 23.60 188,716 23.338 0.19%
2015-01-14 0 26.30 26.15 26.30 25.80 26.50 100,400 2,619,975 26.095 23.47 23.33 23.47 23.02 23.65 112,512 23.286 -0.19%
2015-01-13 0 26.35 26.20 26.35 25.70 26.65 77,400 2,028,432 26.207 23.51 23.38 23.51 22.93 23.78 86,738 23.386 0.38%
2015-01-12 0 26.25 26.15 26.30 26.05 26.75 162,600 4,280,657 26.326 23.42 23.33 23.47 23.25 23.87 182,216 23.492 -2.05%
2015-01-09 0 26.80 26.60 26.80 25.80 26.80 262,600 6,908,330 26.307 23.91 23.74 23.91 23.02 23.91 294,280 23.475 1.90%
2015-01-08 0 26.30 26.15 26.30 25.30 26.45 203,600 5,296,635 26.015 23.47 23.33 23.47 22.58 23.60 228,163 23.214 1.94%
2015-01-07 0 25.80 25.80 25.85 24.85 25.85 757,700 19,302,220 25.475 23.02 23.02 23.07 22.17 23.07 849,110 22.732 1.98%
2015-01-06 0 25.30 25.30 25.35 24.50 25.35 350,500 8,797,527 25.100 22.58 22.58 22.62 21.86 22.62 392,785 22.398 0.40%
2015-01-05 0 25.20 25.10 25.20 24.15 25.40 262,200 6,494,810 24.770 22.49 22.40 22.49 21.55 22.67 293,832 22.104 2.86%
2015-01-02 0 24.50 24.45 24.50 23.45 24.55 188,300 4,502,915 23.914 21.86 21.82 21.86 20.93 21.91 211,017 21.339 2.51%
2014-12-31 0 23.90 23.80 23.90 23.45 24.15 15,900 379,270 23.854 21.33 21.24 21.33 20.93 21.55 17,818 21.286 0.21%
2014-12-30 0 23.85 23.80 24.00 23.25 24.00 527,200 12,466,565 23.647 21.28 21.24 21.42 20.75 21.42 590,802 21.101 0.63%
2014-12-29 0 23.70 23.60 23.70 23.25 24.80 351,300 8,264,940 23.527 21.15 21.06 21.15 20.75 22.13 393,681 20.994 -1.25%
2014-12-24 0 24.00 23.95 24.05 23.90 24.30 37,200 894,300 24.040 21.42 21.37 21.46 21.33 21.68 41,688 21.452 -0.83%
2014-12-23 0 24.20 24.05 24.20 23.55 24.45 490,300 11,733,715 23.932 21.59 21.46 21.59 21.01 21.82 549,450 21.355 0.83%
2014-12-22 0 24.00 24.00 24.10 23.70 24.45 224,800 5,363,586 23.859 21.42 21.42 21.51 21.15 21.82 251,920 21.291 -2.04%
2014-12-19 0 24.50 24.30 24.50 23.80 24.50 187,900 4,534,380 24.132 21.86 21.68 21.86 21.24 21.86 210,569 21.534 1.87%
2014-12-18 0 24.05 24.00 24.10 23.50 24.25 588,000 14,079,900 23.945 21.46 21.42 21.51 20.97 21.64 658,937 21.368 0.00%
2014-12-17 0 24.05 24.00 24.05 23.40 24.20 902,600 21,402,303 23.712 21.46 21.42 21.46 20.88 21.59 1,011,491 21.159 0.63%
2014-12-16 0 23.90 23.85 23.90 23.70 24.15 129,200 3,081,137 23.848 21.33 21.28 21.33 21.15 21.55 144,787 21.281 -1.65%
2014-12-15 0 24.30 24.30 24.35 24.10 24.70 74,400 1,813,125 24.370 21.68 21.68 21.73 21.51 22.04 83,376 21.746 -1.02%
2014-12-12 0 24.55 24.45 24.55 24.45 25.00 70,700 1,743,160 24.656 21.91 21.82 21.91 21.82 22.31 79,229 22.001 -0.20%
2014-12-11 0 24.60 24.50 24.60 24.45 24.90 315,165 7,746,841 24.580 21.95 21.86 21.95 21.82 22.22 353,187 21.934 1.23%
2014-12-10 0 24.30 24.30 24.55 23.30 24.55 629,400 14,963,117 23.774 21.68 21.68 21.91 20.79 21.91 705,332 21.214 1.04%
2014-12-09 0 24.05 23.90 24.05 23.80 24.75 236,300 5,720,488 24.209 21.46 21.33 21.46 21.24 22.09 264,808 21.602 1.26%
2014-12-08 0 23.75 23.75 23.85 23.75 25.30 1,703,000 41,121,175 24.146 21.19 21.19 21.28 21.19 22.58 1,908,452 21.547 -5.00%
2014-12-05 0 25.00 25.00 25.10 24.55 25.90 681,200 17,068,062 25.056 22.31 22.31 22.40 21.91 23.11 763,381 22.359 -1.96%
2014-12-04 0 25.50 25.50 25.65 25.00 26.25 962,700 24,730,895 25.689 22.75 22.75 22.89 22.31 23.42 1,078,841 22.924 -2.11%
2014-12-03 0 26.05 26.00 26.05 25.80 26.70 989,400 26,044,680 26.324 23.25 23.20 23.25 23.02 23.83 1,108,763 23.490 0.77%
2014-12-02 0 25.85 25.85 26.10 25.60 26.20 192,510 4,961,238 25.771 23.07 23.07 23.29 22.84 23.38 215,735 22.997 0.00%
2014-12-01 0 25.85 25.75 25.85 25.75 26.50 263,600 6,857,926 26.016 23.07 22.98 23.07 22.98 23.65 295,401 23.216 -1.52%
2014-11-28 0 26.25 26.15 26.35 26.00 26.35 374,900 9,786,602 26.105 23.42 23.33 23.51 23.20 23.51 420,128 23.294 0.00%
2014-11-27 0 26.25 26.20 26.25 26.20 27.00 201,300 5,311,470 26.386 23.42 23.38 23.42 23.38 24.09 225,585 23.545 -1.32%
2014-11-26 0 26.60 26.60 26.70 26.50 27.10 462,263 12,368,325 26.756 23.74 23.74 23.83 23.65 24.18 518,031 23.876 -0.75%
2014-11-25 0 26.80 26.55 26.80 26.35 27.35 1,032,700 27,766,840 26.888 23.91 23.69 23.91 23.51 24.41 1,157,286 23.993 -1.65%
2014-11-24 0 27.25 27.20 27.25 27.00 27.65 352,755 9,613,058 27.251 24.32 24.27 24.32 24.09 24.67 395,312 24.318 -0.18%
2014-11-21 0 27.30 27.15 27.30 27.00 28.00 218,095 5,962,040 27.337 24.36 24.23 24.36 24.09 24.99 244,406 24.394 -0.73%
2014-11-20 0 27.50 27.40 27.50 27.35 28.45 711,210 19,706,990 27.709 24.54 24.45 24.54 24.41 25.39 797,011 24.726 -0.54%
2014-11-19 0 27.65 27.55 27.65 27.40 27.95 193,600 5,345,267 27.610 24.67 24.58 24.67 24.45 24.94 216,956 24.638 0.36%
2014-11-18 0 27.55 27.55 27.60 27.50 28.25 332,800 9,264,540 27.838 24.58 24.58 24.63 24.54 25.21 372,949 24.841 -1.43%
2014-11-17 0 27.95 27.85 27.95 27.55 28.50 602,900 16,909,947 28.048 24.94 24.85 24.94 24.58 25.43 675,635 25.028 1.45%
2014-11-14 0 27.55 27.55 27.60 27.35 28.80 1,007,500 28,152,595 27.943 24.58 24.58 24.63 24.41 25.70 1,129,046 24.935 0.73%
2014-11-13 0 27.35 27.35 27.40 27.05 27.50 222,500 6,062,755 27.248 24.41 24.41 24.45 24.14 24.54 249,343 24.315 0.00%
2014-11-12 0 27.35 27.30 27.40 27.20 27.60 155,300 4,253,210 27.387 24.41 24.36 24.45 24.27 24.63 174,036 24.439 -0.18%
2014-11-11 0 27.40 27.30 27.50 27.15 27.60 94,100 2,579,705 27.415 24.45 24.36 24.54 24.23 24.63 105,452 24.463 -0.54%
2014-11-10 0 27.55 27.50 27.55 27.00 27.65 284,100 7,794,383 27.435 24.58 24.54 24.58 24.09 24.67 318,374 24.482 1.10%
2014-11-07 0 27.25 27.20 27.35 26.90 27.50 278,800 7,568,887 27.148 24.32 24.27 24.41 24.00 24.54 312,435 24.225 1.30%
2014-11-06 0 26.90 26.85 27.00 26.85 27.35 134,000 3,622,910 27.037 24.00 23.96 24.09 23.96 24.41 150,166 24.126 -0.19%
2014-11-05 0 26.95 26.90 27.10 26.85 27.50 409,800 11,086,685 27.054 24.05 24.00 24.18 23.96 24.54 459,239 24.141 -1.28%
2014-11-04 0 27.30 27.30 27.40 27.10 27.60 469,200 12,816,205 27.315 24.36 24.36 24.45 24.18 24.63 525,805 24.374 -1.09%
2014-11-03 0 27.60 27.50 27.60 26.90 27.70 113,600 3,093,735 27.234 24.63 24.54 24.63 24.00 24.72 127,305 24.302 1.47%
2014-10-31 0 27.20 27.05 27.25 26.75 27.40 260,200 7,049,235 27.092 24.27 24.14 24.32 23.87 24.45 291,591 24.175 1.68%
2014-10-30 0 26.75 26.75 26.95 26.70 27.65 253,600 6,833,462 26.946 23.87 23.87 24.05 23.83 24.67 284,195 24.045 -1.65%
2014-10-29 0 27.20 27.20 27.45 27.00 27.70 405,400 11,067,027 27.299 24.27 24.27 24.49 24.09 24.72 454,308 24.360 0.74%
2014-10-28 0 27.00 26.90 27.00 26.70 27.30 293,800 7,922,030 26.964 24.09 24.00 24.09 23.83 24.36 329,244 24.061 0.00%
2014-10-27 0 27.00 26.90 27.00 26.65 27.20 139,900 3,752,090 26.820 24.09 24.00 24.09 23.78 24.27 156,778 23.933 0.19%
2014-10-24 0 26.95 26.90 26.95 26.85 27.35 186,200 5,031,497 27.022 24.05 24.00 24.05 23.96 24.41 208,663 24.113 0.00%
2014-10-23 0 26.95 26.70 26.95 26.60 27.50 212,400 5,705,745 26.863 24.05 23.83 24.05 23.74 24.54 238,024 23.971 -1.10%
2014-10-22 0 27.25 27.15 27.25 26.95 27.70 910,000 24,742,955 27.190 24.32 24.23 24.32 24.05 24.72 1,019,784 24.263 1.87%
2014-10-21 0 26.75 26.75 26.85 26.60 27.60 799,000 21,600,570 27.035 23.87 23.87 23.96 23.74 24.63 895,392 24.124 -0.74%
2014-10-20 0 26.95 26.95 27.10 26.65 27.70 533,400 14,462,190 27.113 24.05 24.05 24.18 23.78 24.72 597,750 24.194 0.19%
2014-10-17 0 26.90 26.80 26.90 26.70 27.20 738,200 19,848,651 26.888 24.00 23.91 24.00 23.83 24.27 827,257 23.993 -0.37%
2014-10-16 0 27.00 26.95 27.25 26.95 28.50 405,800 11,109,050 27.376 24.09 24.05 24.32 24.05 25.43 454,756 24.429 -2.53%
2014-10-15 0 27.70 27.70 27.75 27.50 28.10 610,900 17,010,295 27.845 24.72 24.72 24.76 24.54 25.07 684,600 24.847 -1.95%
2014-10-14 0 28.25 28.25 28.35 28.20 28.65 325,000 9,253,291 28.472 25.21 25.21 25.30 25.16 25.57 364,208 25.407 -0.88%
2014-10-13 0 28.50 28.50 28.60 28.20 28.90 319,700 9,101,380 28.469 25.43 25.43 25.52 25.16 25.79 358,269 25.404 -0.70%
2014-10-10 0 28.70 28.35 28.55 28.10 29.20 585,600 16,690,440 28.501 25.61 25.30 25.48 25.07 26.06 656,248 25.433 -2.21%
2014-10-09 0 29.35 29.20 29.35 29.15 30.45 237,500 6,978,170 29.382 26.19 26.06 26.19 26.01 27.17 266,152 26.219 -0.17%
2014-10-08 0 29.40 29.35 29.40 29.20 29.95 175,800 5,168,765 29.401 26.23 26.19 26.23 26.06 26.73 197,009 26.236 -2.00%
2014-10-07 0 30.00 29.80 30.00 29.65 30.15 198,200 5,938,853 29.964 26.77 26.59 26.77 26.46 26.90 222,111 26.738 0.50%
2014-10-06 0 29.85 29.65 29.85 29.30 29.95 252,800 7,515,280 29.728 26.64 26.46 26.64 26.15 26.73 283,298 26.528 1.19%
2014-10-03 0 29.50 29.50 29.70 28.50 29.75 227,300 6,607,570 29.070 26.32 26.32 26.50 25.43 26.55 254,722 25.940 1.72%
2014-09-30 0 29.00 28.90 29.00 28.60 29.80 266,000 7,692,150 28.918 25.88 25.79 25.88 25.52 26.59 298,091 25.805 -1.86%
2014-09-29 0 29.55 29.50 29.80 28.70 30.75 1,493,300 43,938,120 29.424 26.37 26.32 26.59 25.61 27.44 1,673,454 26.256 -3.43%
2014-09-26 0 30.60 30.55 30.60 30.00 30.80 521,700 15,915,160 30.506 27.31 27.26 27.31 26.77 27.48 584,639 27.222 -0.33%
2014-09-25 0 30.70 30.50 30.70 30.45 31.45 370,800 11,399,650 30.743 27.40 27.22 27.40 27.17 28.06 415,534 27.434 -0.81%
2014-09-24 0 30.95 30.80 30.95 30.60 31.20 617,400 19,044,095 30.846 27.62 27.48 27.62 27.31 27.84 691,884 27.525 -0.16%
2014-09-23 0 31.00 30.90 31.00 30.70 31.60 571,600 17,735,942 31.029 27.66 27.57 27.66 27.40 28.20 640,559 27.688 -0.64%
2014-09-22 0 31.20 31.15 31.20 30.50 31.75 506,100 15,890,767 31.399 27.84 27.80 27.84 27.22 28.33 567,157 28.018 0.16%
2014-09-19 0 31.15 31.00 31.15 30.95 31.60 519,300 16,179,650 31.157 27.80 27.66 27.80 27.62 28.20 581,949 27.803 -0.16%
2014-09-18 0 31.20 31.20 31.25 29.80 31.25 1,506,800 46,544,669 30.890 27.84 27.84 27.89 26.59 27.89 1,688,582 27.564 4.70%
2014-09-17 0 29.80 29.80 29.85 29.30 29.90 262,500 7,776,800 29.626 26.59 26.59 26.64 26.15 26.68 294,168 26.437 1.71%
2014-09-16 0 29.30 29.20 29.30 28.90 29.80 390,400 11,429,825 29.277 26.15 26.06 26.15 25.79 26.59 437,498 26.125 -2.01%
2014-09-15 0 29.90 29.85 29.95 29.45 30.20 455,000 13,591,290 29.871 26.68 26.64 26.73 26.28 26.95 509,892 26.655 -0.33%
2014-09-12 0 30.00 29.90 30.00 27.65 30.20 998,000 29,179,450 29.238 26.77 26.68 26.77 24.67 26.95 1,118,400 26.090 5.82%
2014-09-11 0 28.35 28.20 28.35 27.00 28.35 502,700 13,935,450 27.721 25.30 25.16 25.30 24.09 25.30 563,346 24.737 4.42%
2014-09-10 0 27.15 27.15 27.20 27.05 28.25 1,088,200 29,828,790 27.411 24.23 24.23 24.27 24.14 25.21 1,219,482 24.460 -4.74%
2014-09-08 0 28.50 28.35 28.50 28.30 28.80 309,900 8,866,295 28.610 25.43 25.30 25.43 25.25 25.70 347,287 25.530 -0.52%
2014-09-05 0 28.65 28.60 28.65 28.20 28.80 211,700 6,030,570 28.486 25.57 25.52 25.57 25.16 25.70 237,240 25.420 0.53%
2014-09-04 0 28.50 28.55 28.60 28.20 28.70 392,800 11,163,579 28.421 25.43 25.48 25.52 25.16 25.61 440,188 25.361 -0.18%
2014-09-03 0 28.55 28.55 28.65 28.20 28.80 414,200 11,811,575 28.517 25.48 25.48 25.57 25.16 25.70 464,170 25.447 1.78%
2014-09-02 0 28.05 28.00 28.05 27.80 28.55 499,100 14,033,130 28.117 25.03 24.99 25.03 24.81 25.48 559,312 25.090 -0.88%
2014-09-01 0 28.30 28.25 28.30 27.90 28.75 334,400 9,462,570 28.297 25.25 25.21 25.25 24.90 25.65 374,742 25.251 0.00%
2014-08-29 0 28.30 28.25 28.35 27.85 28.50 506,100 14,304,130 28.263 25.25 25.21 25.30 24.85 25.43 567,157 25.221 1.25%
2014-08-28 0 27.95 27.90 27.95 27.60 28.25 551,300 15,366,980 27.874 24.94 24.90 24.94 24.63 25.21 617,810 24.873 0.90%
2014-08-27 0 27.70 27.65 27.70 27.65 28.60 687,800 19,329,135 28.103 24.72 24.67 24.72 24.67 25.52 770,777 25.077 -2.12%
2014-08-26 0 28.30 28.25 28.30 28.20 29.70 1,048,300 29,900,428 28.523 25.25 25.21 25.25 25.16 26.50 1,174,768 25.452 -4.71%
2014-08-25 0 29.70 29.65 29.70 29.25 29.95 591,300 17,564,435 29.705 26.50 26.46 26.50 26.10 26.73 662,635 26.507 0.68%
2014-08-22 0 29.50 29.40 29.55 28.30 29.65 1,558,800 45,550,750 29.222 26.32 26.23 26.37 25.25 26.46 1,746,856 26.076 3.51%
2014-08-21 0 28.50 28.45 28.55 28.25 29.20 874,000 25,126,170 28.749 25.43 25.39 25.48 25.21 26.06 979,441 25.654 -0.18%
2014-08-20 0 28.55 28.50 28.55 28.20 28.85 596,200 16,998,490 28.511 25.48 25.43 25.48 25.16 25.74 668,126 25.442 -1.04%
2014-08-19 0 28.85 28.80 28.85 27.20 29.00 2,408,100 68,433,730 28.418 25.74 25.70 25.74 24.27 25.88 2,698,617 25.359 6.85%
2014-08-18 0 27.00 26.95 27.00 26.65 27.30 198,200 5,367,445 27.081 24.09 24.05 24.09 23.78 24.36 222,111 24.166 0.19%
2014-08-15 0 26.95 26.95 27.00 26.55 27.25 252,600 6,790,530 26.883 24.05 24.05 24.09 23.69 24.32 283,074 23.989 -0.19%
2014-08-14 0 27.00 26.85 27.00 26.65 27.20 193,800 5,224,455 26.958 24.09 23.96 24.09 23.78 24.27 217,180 24.056 -0.55%
2014-08-13 0 27.15 27.00 27.05 27.05 27.45 689,400 18,763,515 27.217 24.23 24.09 24.14 24.14 24.49 772,570 24.287 -1.09%
2014-08-12 0 27.45 27.40 27.50 27.05 27.90 713,000 19,560,512 27.434 24.49 24.45 24.54 24.14 24.90 799,017 24.481 -0.18%
2014-08-11 0 27.50 27.45 27.50 26.15 27.80 1,613,400 43,946,397 27.238 24.54 24.49 24.54 23.33 24.81 1,808,043 24.306 4.96%
2014-08-08 0 26.20 26.10 26.20 26.05 26.30 81,400 2,131,280 26.183 23.38 23.29 23.38 23.25 23.47 91,220 23.364 -0.38%
2014-08-07 0 26.30 26.25 26.30 25.95 26.30 221,700 5,780,475 26.073 23.47 23.42 23.47 23.16 23.47 248,446 23.267 1.15%
2014-08-06 0 26.00 26.00 26.20 25.85 26.35 334,800 8,719,140 26.043 23.20 23.20 23.38 23.07 23.51 375,191 23.239 -1.70%
2014-08-05 0 26.45 26.20 26.45 25.90 26.45 298,900 7,821,200 26.167 23.60 23.38 23.60 23.11 23.60 334,960 23.350 1.34%
2014-08-04 0 26.10 25.90 26.15 25.85 26.25 324,000 8,430,895 26.021 23.29 23.11 23.33 23.07 23.42 363,088 23.220 0.38%
2014-08-01 0 26.00 25.95 26.00 25.70 26.15 461,200 11,996,725 26.012 23.20 23.16 23.20 22.93 23.33 516,840 23.212 0.97%
2014-07-31 0 25.75 25.75 25.80 25.70 26.25 727,900 18,828,840 25.867 22.98 22.98 23.02 22.93 23.42 815,715 23.083 0.59%
2014-07-30 0 25.60 25.65 25.70 25.50 26.65 1,000,800 26,051,930 26.031 22.84 22.89 22.93 22.75 23.78 1,121,538 23.229 -1.92%
2014-07-29 0 26.10 26.10 26.20 26.00 26.50 384,000 10,061,485 26.202 23.29 23.29 23.38 23.20 23.65 430,326 23.381 -0.57%
2014-07-28 0 26.25 26.20 26.25 26.20 27.10 1,369,300 36,184,930 26.426 23.42 23.38 23.42 23.38 24.18 1,534,494 23.581 -2.42%
2014-07-25 0 26.90 26.90 26.95 26.70 27.70 684,800 18,536,520 27.069 24.00 24.00 24.05 23.83 24.72 767,415 24.154 -1.10%
2014-07-24 0 27.20 27.15 27.20 26.25 27.35 2,262,300 60,042,348 26.540 24.27 24.23 24.27 23.42 24.41 2,535,227 23.683 4.02%
2014-07-23 0 26.15 26.10 26.15 26.10 26.55 312,200 8,195,750 26.252 23.33 23.29 23.33 23.29 23.69 349,864 23.426 -0.57%
2014-07-22 0 26.30 26.20 26.30 25.75 27.00 514,300 13,603,575 26.451 23.47 23.38 23.47 22.98 24.09 576,346 23.603 2.14%
2014-07-21 0 25.75 25.70 25.75 25.55 26.20 428,200 11,061,920 25.834 22.98 22.93 22.98 22.80 23.38 479,859 23.052 -1.72%
2014-07-18 0 26.20 26.20 26.30 26.00 26.60 347,400 9,078,040 26.131 23.38 23.38 23.47 23.20 23.74 389,311 23.318 -0.57%
2014-07-17 0 26.35 26.35 26.40 26.30 26.70 176,100 4,648,725 26.398 23.51 23.51 23.56 23.47 23.83 197,345 23.556 -0.75%
2014-07-16 0 26.55 26.55 26.60 26.35 26.75 230,700 6,101,395 26.447 23.69 23.69 23.74 23.51 23.87 258,532 23.600 0.19%
2014-07-15 0 26.50 26.50 26.65 26.35 26.95 233,300 6,205,355 26.598 23.65 23.65 23.78 23.51 24.05 261,446 23.735 -0.19%
2014-07-14 0 26.55 26.55 26.65 26.55 27.05 178,100 4,750,400 26.673 23.69 23.69 23.78 23.69 24.14 199,586 23.801 -0.56%
2014-07-11 0 26.70 26.65 26.75 26.50 27.20 177,000 4,733,830 26.745 23.83 23.78 23.87 23.65 24.27 198,354 23.866 -0.74%
2014-07-10 0 26.90 26.75 26.90 26.60 27.20 628,300 16,816,890 26.766 24.00 23.87 24.00 23.74 24.27 704,099 23.884 -0.55%
2014-07-09 0 27.05 27.00 27.10 27.00 27.30 248,500 6,731,710 27.089 24.14 24.09 24.18 24.09 24.36 278,479 24.173 -1.64%
2014-07-08 0 27.50 27.50 27.55 27.30 27.55 151,600 4,161,255 27.449 24.54 24.54 24.58 24.36 24.58 169,889 24.494 -0.54%
2014-07-07 0 27.65 27.60 27.90 27.30 28.15 142,600 3,941,483 27.640 24.67 24.63 24.90 24.36 25.12 159,803 24.665 -0.90%
2014-07-04 0 27.90 27.80 27.90 27.60 28.00 145,900 4,059,095 27.821 24.90 24.81 24.90 24.63 24.99 163,502 24.826 -0.18%
2014-07-03 0 27.95 27.90 28.00 27.15 28.40 313,700 8,742,965 27.871 24.94 24.90 24.99 24.23 25.34 351,545 24.870 -0.36%
2014-07-02 0 28.05 28.05 28.20 27.50 28.35 376,900 10,575,015 28.058 25.03 25.03 25.16 24.54 25.30 422,370 25.037 2.00%
2014-06-30 0 27.50 27.50 27.60 27.25 28.00 147,500 4,048,245 27.446 24.54 24.54 24.63 24.32 24.99 165,295 24.491 -0.36%
2014-06-27 0 27.60 27.50 27.60 26.50 28.00 834,200 22,736,550 27.256 24.63 24.54 24.63 23.65 24.99 934,839 24.321 2.60%
2014-06-26 0 26.90 26.90 26.95 26.75 27.10 192,541 5,185,547 26.932 24.00 24.00 24.05 23.87 24.18 215,769 24.033 -0.55%
2014-06-25 0 27.05 27.00 27.10 26.70 27.35 216,300 5,855,216 27.070 24.14 24.09 24.18 23.83 24.41 242,395 24.156 0.56%
2014-06-24 0 26.90 26.85 26.90 26.50 27.05 240,500 6,461,415 26.867 24.00 23.96 24.00 23.65 24.14 269,514 23.974 1.32%
2014-06-23 0 26.55 26.55 26.65 26.40 27.30 197,600 5,292,720 26.785 23.69 23.69 23.78 23.56 24.36 221,439 23.902 -0.19%
2014-06-20 0 26.60 26.55 26.60 26.30 26.75 236,600 6,267,335 26.489 23.74 23.69 23.74 23.47 23.87 265,144 23.637 0.38%
2014-06-19 0 26.50 26.45 26.50 26.30 27.80 369,900 9,925,715 26.834 23.65 23.60 23.65 23.47 24.81 414,525 23.945 -3.46%
2014-06-18 0 27.45 27.20 27.45 27.15 27.90 389,700 10,726,710 27.526 24.49 24.27 24.49 24.23 24.90 436,714 24.562 -1.44%
2014-06-17 0 27.85 27.80 28.00 27.80 28.60 396,400 11,142,380 28.109 24.85 24.81 24.99 24.81 25.52 444,222 25.083 -2.62%
2014-06-16 0 28.60 28.55 28.65 28.50 29.30 250,500 7,262,570 28.992 25.52 25.48 25.57 25.43 26.15 280,721 25.871 -1.38%
2014-06-13 0 29.00 28.90 29.00 28.50 29.20 124,200 3,597,225 28.963 25.88 25.79 25.88 25.43 26.06 139,184 25.845 0.00%
2014-06-12 0 29.00 29.00 29.05 28.50 29.05 155,000 4,482,065 28.917 25.88 25.88 25.92 25.43 25.92 173,699 25.804 0.52%
2014-06-11 0 28.85 28.85 28.95 28.55 29.15 307,500 8,874,525 28.860 25.74 25.74 25.83 25.48 26.01 344,597 25.753 -0.52%
2014-06-10 0 29.00 29.00 29.05 28.50 29.35 953,900 27,717,337 29.057 25.88 25.88 25.92 25.43 26.19 1,068,980 25.929 1.75%
2014-06-09 0 28.50 28.30 28.70 28.15 28.80 610,900 17,350,920 28.402 25.43 25.25 25.61 25.12 25.70 684,600 25.345 1.24%
2014-06-06 0 28.15 28.05 28.15 27.60 28.50 352,200 9,881,400 28.056 25.12 25.03 25.12 24.63 25.43 394,690 25.036 1.08%
2014-06-05 0 27.85 27.80 27.85 27.30 28.00 254,400 7,069,980 27.791 24.85 24.81 24.85 24.36 24.99 285,091 24.799 1.27%
2014-06-04 0 27.50 27.50 27.60 27.20 28.30 550,400 15,168,780 27.560 24.54 24.54 24.63 24.27 25.25 616,801 24.593 -2.83%
2014-06-03 0 28.30 28.30 28.40 28.30 29.10 341,900 9,762,365 28.553 25.25 25.25 25.34 25.25 25.97 383,147 25.479 -2.75%
2014-05-30 0 29.10 29.10 29.15 28.80 29.60 182,500 5,289,000 28.981 25.97 25.97 26.01 25.70 26.41 204,517 25.861 -1.02%
2014-05-29 0 29.40 29.25 29.45 28.90 29.90 678,400 19,817,690 29.212 26.23 26.10 26.28 25.79 26.68 760,243 26.068 -1.84%
2014-05-28 0 29.95 29.80 30.00 28.70 30.30 1,701,100 50,748,495 29.833 26.73 26.59 26.77 25.61 27.04 1,906,323 26.621 2.39%
2014-05-27 0 29.25 29.10 29.15 28.10 29.45 1,036,000 29,911,037 28.872 26.10 25.97 26.01 25.07 26.28 1,160,984 25.764 0.86%
2014-05-26 0 29.00 29.00 29.10 25.95 29.45 3,178,900 89,131,560 28.039 25.88 25.88 25.97 23.16 26.28 3,562,407 25.020 11.32%
2014-05-23 0 26.05 26.05 26.20 26.05 26.70 377,200 9,906,810 26.264 23.25 23.25 23.38 23.25 23.83 422,706 23.437 -2.25%
2014-05-22 0 26.65 26.65 26.70 26.55 27.40 394,300 10,616,950 26.926 23.78 23.78 23.83 23.69 24.45 441,869 24.027 -1.11%
2014-05-21 0 26.95 26.85 26.90 26.20 27.35 593,100 15,906,595 26.819 24.05 23.96 24.00 23.38 24.41 664,652 23.932 1.32%
2014-05-20 0 26.60 26.55 26.60 26.00 27.20 356,800 9,536,760 26.729 23.74 23.69 23.74 23.20 24.27 399,845 23.851 0.95%
2014-05-19 0 26.35 26.30 26.35 25.95 26.65 165,300 4,315,915 26.110 23.51 23.47 23.51 23.16 23.78 185,242 23.299 0.19%
2014-05-16 0 26.30 26.25 26.30 26.00 27.00 592,300 15,588,990 26.319 23.47 23.42 23.47 23.20 24.09 663,756 23.486 -2.77%
2014-05-15 0 27.05 27.00 27.05 26.25 27.80 432,900 11,609,725 26.819 24.14 24.09 24.14 23.42 24.81 485,126 23.931 -2.35%
2014-05-14 0 27.70 27.65 27.70 26.40 27.90 747,500 20,460,340 27.372 24.72 24.67 24.72 23.56 24.90 837,679 24.425 3.17%
2014-05-13 0 26.85 26.75 26.85 26.35 27.30 447,700 12,019,995 26.848 23.96 23.87 23.96 23.51 24.36 501,711 23.958 1.90%
2014-05-12 0 26.35 26.45 26.50 25.30 27.10 1,058,300 27,754,140 26.225 23.51 23.60 23.65 22.58 24.18 1,185,975 23.402 -0.38%
2014-05-09 0 26.45 26.40 26.45 26.40 27.15 734,500 19,537,320 26.600 23.60 23.56 23.60 23.56 24.23 823,111 23.736 -0.75%
2014-05-08 0 26.65 26.65 26.70 26.25 28.00 1,106,100 29,946,510 27.074 23.78 23.78 23.83 23.42 24.99 1,239,541 24.159 0.57%
2014-05-07 0 26.50 26.65 26.80 26.10 28.90 3,099,500 82,759,602 26.701 23.65 23.78 23.91 23.29 25.79 3,473,428 23.826 -7.50%
2014-05-05 0 28.65 28.70 28.75 28.60 31.00 2,356,600 68,383,685 29.018 25.57 25.61 25.65 25.52 27.66 2,640,904 25.894 -7.58%
2014-05-02 0 31.00 31.00 31.05 30.95 31.65 558,200 17,373,445 31.124 27.66 27.66 27.71 27.62 28.24 625,542 27.773 -2.52%
2014-04-30 0 31.80 31.80 31.85 31.50 32.00 345,500 10,977,235 31.772 28.38 28.38 28.42 28.11 28.56 387,182 28.352 0.00%
2014-04-29 0 31.80 31.80 31.90 31.15 32.75 865,106 27,395,417 31.667 28.38 28.38 28.47 27.80 29.22 969,474 28.258 -2.45%
2014-04-28 0 32.60 32.55 32.60 32.45 33.60 473,300 15,572,390 32.902 29.09 29.05 29.09 28.96 29.98 530,400 29.360 -2.10%
2014-04-25 0 33.30 33.25 33.35 32.80 33.90 574,100 19,162,055 33.378 29.72 29.67 29.76 29.27 30.25 643,360 29.784 0.76%
2014-04-24 0 33.05 33.00 33.15 32.50 33.50 159,000 5,258,955 33.075 29.49 29.45 29.58 29.00 29.89 178,182 29.515 -0.15%
2014-04-23 0 33.10 33.05 33.20 32.70 33.35 215,900 7,125,555 33.004 29.54 29.49 29.63 29.18 29.76 241,946 29.451 0.30%
2014-04-22 0 33.00 32.95 33.00 32.40 33.55 534,600 17,561,290 32.849 29.45 29.40 29.45 28.91 29.94 599,095 29.313 0.00%
2014-04-17 0 33.00 33.00 33.05 32.55 33.40 679,800 22,451,717 33.027 29.45 29.45 29.49 29.05 29.80 761,812 29.471 1.38%
2014-04-16 0 32.55 32.60 32.65 32.55 33.40 295,900 9,696,860 32.771 29.05 29.09 29.14 29.05 29.80 331,598 29.243 -1.66%
2014-04-15 0 33.10 33.10 33.15 32.55 33.90 659,800 21,742,965 32.954 29.54 29.54 29.58 29.05 30.25 739,399 29.406 -1.49%
2014-04-14 0 33.60 33.50 33.65 33.45 34.25 757,400 25,545,135 33.727 29.98 29.89 30.03 29.85 30.56 848,774 30.097 -1.90%
2014-04-11 0 34.25 34.25 34.30 33.25 34.65 801,800 27,160,460 33.874 30.56 30.56 30.61 29.67 30.92 898,530 30.228 1.33%
2014-04-10 0 33.80 33.80 33.90 33.55 34.70 1,392,900 47,324,635 33.976 30.16 30.16 30.25 29.94 30.96 1,560,941 30.318 -0.59%
2014-04-09 0 34.00 33.90 33.95 33.90 35.60 1,142,200 39,481,485 34.566 30.34 30.25 30.30 30.25 31.77 1,279,997 30.845 -2.44%
2014-04-08 0 34.85 34.80 34.85 34.80 36.65 1,455,000 51,840,458 35.629 31.10 31.05 31.10 31.05 32.70 1,630,533 31.794 -3.99%
2014-04-07 0 36.30 36.35 36.45 36.10 37.65 533,200 19,593,290 36.747 32.39 32.44 32.53 32.21 33.60 597,526 32.791 -3.46%
2014-04-04 0 37.60 37.60 37.65 36.10 38.20 1,710,700 64,245,065 37.555 33.55 33.55 33.60 32.21 34.09 1,917,081 33.512 2.87%
2014-04-03 0 36.55 36.50 36.55 36.10 37.20 786,900 28,823,745 36.630 32.62 32.57 32.62 32.21 33.20 881,833 32.686 -0.68%
2014-04-02 0 36.80 36.80 36.85 34.75 37.40 3,029,703 110,071,475 36.331 32.84 32.84 32.88 31.01 33.37 3,395,211 32.420 4.25%
2014-04-01 0 35.30 35.35 35.40 34.00 35.40 1,481,500 51,910,725 35.039 31.50 31.54 31.59 30.34 31.59 1,660,230 31.267 3.98%
2014-03-31 0 33.95 33.90 34.00 32.20 35.75 3,045,947 104,395,524 34.274 30.30 30.25 30.34 28.73 31.90 3,413,414 30.584 6.59%
2014-03-28 0 31.85 31.85 31.95 31.50 33.95 3,395,700 110,514,805 32.546 28.42 28.42 28.51 28.11 30.30 3,805,362 29.042 -4.64%
2014-03-27 0 33.40 33.35 33.40 33.35 35.35 2,891,400 97,828,470 33.834 29.80 29.76 29.80 29.76 31.54 3,240,223 30.192 -6.31%
2014-03-26 0 35.65 35.50 35.60 33.85 36.35 1,919,400 68,526,740 35.702 31.81 31.68 31.77 30.21 32.44 2,150,959 31.859 5.16%
2014-03-25 0 33.90 33.80 33.90 33.65 35.15 1,585,008 54,511,863 34.392 30.25 30.16 30.25 30.03 31.37 1,776,226 30.690 -2.45%
2014-03-24 0 34.75 34.70 34.75 34.70 35.70 1,065,903 37,286,514 34.981 31.01 30.96 31.01 30.96 31.86 1,194,495 31.215 0.00%
2014-03-21 0 34.75 34.75 34.80 34.05 35.35 1,604,000 55,616,265 34.674 31.01 31.01 31.05 30.38 31.54 1,797,509 30.941 -1.42%
2014-03-20 0 35.25 35.25 35.30 34.75 36.35 2,389,300 84,804,032 35.493 31.46 31.46 31.50 31.01 32.44 2,677,548 31.672 -3.03%
2014-03-19 0 36.35 36.35 36.40 36.10 37.30 1,009,600 36,868,620 36.518 32.44 32.44 32.48 32.21 33.28 1,131,400 32.587 -0.14%
2014-03-18 0 36.40 36.35 36.45 36.15 36.75 1,048,300 38,170,380 36.412 32.48 32.44 32.53 32.26 32.79 1,174,768 32.492 1.11%
2014-03-17 0 36.00 36.00 36.05 35.50 36.65 1,583,300 57,131,604 36.084 32.12 32.12 32.17 31.68 32.70 1,774,312 32.199 0.42%
2014-03-14 0 35.85 35.85 35.90 35.15 37.65 6,397,600 231,186,855 36.137 31.99 31.99 32.04 31.37 33.60 7,169,415 32.246 -5.53%
2014-03-13 0 37.95 37.95 38.00 37.90 39.70 2,258,600 86,910,625 38.480 33.86 33.86 33.91 33.82 35.43 2,531,081 34.337 -2.69%
2014-03-12 0 39.00 39.00 39.05 37.95 40.45 3,439,500 134,498,795 39.104 34.80 34.80 34.85 33.86 36.10 3,854,446 34.894 -0.13%
2014-03-11 0 39.05 39.05 39.10 37.40 39.60 3,976,800 154,953,810 38.964 34.85 34.85 34.89 33.37 35.34 4,456,567 34.770 2.76%
2014-03-10 0 38.00 37.95 38.00 37.90 40.00 8,514,278 329,499,861 38.700 33.91 33.86 33.91 33.82 35.69 9,541,452 34.534 -6.17%
2014-03-07 0 40.50 40.40 40.45 40.45 43.35 12,371,459 518,358,671 41.900 36.14 36.05 36.10 36.10 38.68 13,863,969 37.389 -4.93%
2014-03-06 0 42.60 42.60 42.65 40.10 44.60 64,001,161 2,700,526,909 42.195 38.01 38.01 38.06 35.78 39.80 71,722,350 37.653

Webb-site Database - Powered By Linux Group

Back to top