Jinmao (China) Hotel Investments and Management Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06139  2014-07-02  2020-09-22  2020-10-05
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-09-30 1 - - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2020-09-22 0 4.780 4.780 4.790 4.780 4.780 57,500 274,850 4.7800 4.780 4.780 4.790 4.780 4.780 57,500 4.7800 0.00%
2020-09-21 0 4.780 4.780 4.790 4.780 4.780 24,368 116,479 4.7800 4.780 4.780 4.790 4.780 4.780 24,368 4.7800 0.00%
2020-09-18 0 4.780 4.780 4.790 4.780 4.780 94,000 449,320 4.7800 4.780 4.780 4.790 4.780 4.780 94,000 4.7800 0.00%
2020-09-17 0 4.780 4.780 4.790 4.770 4.780 46,000 219,745 4.7771 4.780 4.780 4.790 4.770 4.780 46,000 4.7771 0.21%
2020-09-16 0 4.770 4.770 4.790 4.770 4.780 202,000 964,145 4.7730 4.770 4.770 4.790 4.770 4.780 202,000 4.7730 -0.21%
2020-09-15 0 4.780 4.770 4.790 4.770 4.780 192,500 919,760 4.7780 4.780 4.770 4.790 4.770 4.780 192,500 4.7780 0.00%
2020-09-14 0 4.780 4.770 4.790 4.770 4.780 134,000 640,100 4.7769 4.780 4.770 4.790 4.770 4.780 134,000 4.7769 0.21%
2020-09-11 0 4.770 4.770 4.780 4.770 4.780 4,008,999 19,134,415 4.7729 4.770 4.770 4.780 4.770 4.780 4,008,999 4.7729 0.42%
2020-09-10 0 4.750 4.750 4.770 4.730 4.770 299,500 1,424,640 4.7567 4.750 4.750 4.770 4.730 4.770 299,500 4.7567 0.42%
2020-09-09 0 4.730 4.730 4.740 4.710 4.730 465,000 2,196,915 4.7245 4.730 4.730 4.740 4.710 4.730 465,000 4.7245 0.64%
2020-09-08 0 4.700 4.700 4.710 4.710 4.710 525,500 2,475,045 4.7099 4.700 4.700 4.710 4.710 4.710 525,500 4.7099 -0.42%
2020-09-07 0 4.720 4.710 4.720 4.710 4.720 55,000 259,540 4.7189 4.720 4.710 4.720 4.710 4.720 55,000 4.7189 0.21%
2020-09-04 0 4.710 4.700 4.710 - - 0 0 - 4.710 4.700 4.710 - - 0 - 0.00%
2020-09-03 0 4.710 4.700 4.720 - - 0 0 - 4.710 4.700 4.720 - - 0 - 0.00%
2020-09-02 0 4.710 4.700 4.710 4.700 4.710 35,000 164,595 4.7027 4.710 4.700 4.710 4.700 4.710 35,000 4.7027 0.00%
2020-09-01 0 4.710 4.700 4.710 4.700 4.710 29,000 136,450 4.7052 4.710 4.700 4.710 4.700 4.710 29,000 4.7052 0.21%
2020-08-31 0 4.700 4.700 4.720 4.700 4.710 47,000 221,020 4.7026 4.700 4.700 4.720 4.700 4.710 47,000 4.7026 -0.21%
2020-08-28 0 4.710 4.700 4.720 4.710 4.710 23,500 110,685 4.7100 4.710 4.700 4.720 4.710 4.710 23,500 4.7100 0.00%
2020-08-27 0 4.710 4.710 4.720 4.710 4.720 7,500 35,380 4.7173 4.710 4.710 4.720 4.710 4.720 7,500 4.7173 0.21%
2020-08-26 0 4.700 4.700 4.720 - - 0 0 - 4.700 4.700 4.720 - - 0 - 0.00%
2020-08-25 0 4.700 4.700 4.730 4.700 4.720 43,000 202,370 4.7063 4.700 4.700 4.730 4.700 4.720 43,000 4.7063 0.00%
2020-08-24 0 4.700 4.700 4.720 4.700 4.710 47,500 223,390 4.7029 4.700 4.700 4.720 4.700 4.710 47,500 4.7029 -0.21%
2020-08-21 0 4.710 4.700 4.720 4.700 4.710 68,000 319,620 4.7003 4.710 4.700 4.720 4.700 4.710 68,000 4.7003 0.21%
2020-08-20 0 4.700 4.700 4.720 4.700 4.710 400,500 1,885,920 4.7089 4.700 4.700 4.720 4.700 4.710 400,500 4.7089 -0.21%
2020-08-19 0 4.710 4.710 4.720 - - 0 0 - 4.710 4.710 4.720 - - 0 - 0.00%
2020-08-18 0 4.710 4.710 4.720 4.700 4.710 171,000 804,605 4.7053 4.710 4.710 4.720 4.700 4.710 171,000 4.7053 0.21%
2020-08-17 0 4.700 4.700 4.720 4.650 4.710 796,500 3,741,365 4.6973 4.700 4.700 4.720 4.650 4.710 796,500 4.6973 1.73%
2020-08-14 0 4.620 4.610 4.640 4.610 4.640 590,000 2,722,645 4.6147 4.620 4.610 4.640 4.610 4.640 590,000 4.6147 0.00%
2020-08-13 0 4.620 4.620 4.640 - - 0 0 - 4.620 4.620 4.640 - - 0 - 0.00%
2020-08-12 0 4.620 4.610 4.640 4.610 4.620 10,500 48,505 4.6195 4.620 4.610 4.640 4.610 4.620 10,500 4.6195 0.00%
2020-08-11 0 4.620 4.610 4.660 4.610 4.660 6,000 27,700 4.6167 4.620 4.610 4.660 4.610 4.660 6,000 4.6167 0.00%
2020-08-10 0 4.620 4.610 4.650 4.610 4.680 74,000 341,375 4.6132 4.620 4.610 4.650 4.610 4.680 74,000 4.6132 0.00%
2020-08-07 0 4.620 4.610 4.620 4.610 4.620 127,000 586,720 4.6198 4.620 4.610 4.620 4.610 4.620 127,000 4.6198 0.00%
2020-08-06 0 4.620 4.620 4.640 4.610 4.630 77,500 357,810 4.6169 4.620 4.620 4.640 4.610 4.630 77,500 4.6169 -0.43%
2020-08-05 0 4.640 4.610 4.640 - - 3,462 16,018 4.6268 4.640 4.610 4.640 - - 3,462 4.6268 0.00%
2020-08-04 0 4.640 4.620 4.640 4.620 4.640 23,500 108,725 4.6266 4.640 4.620 4.640 4.620 4.640 23,500 4.6266 0.22%
2020-08-03 0 4.630 4.620 4.630 4.620 4.640 28,000 129,575 4.6277 4.630 4.620 4.630 4.620 4.640 28,000 4.6277 0.22%
2020-07-31 0 4.620 4.620 4.650 4.620 4.660 1,500 6,950 4.6333 4.620 4.620 4.650 4.620 4.660 1,500 4.6333 -0.86%
2020-07-30 0 4.660 4.620 4.670 4.610 4.660 1,885,500 8,714,065 4.6216 4.660 4.620 4.670 4.610 4.660 1,885,500 4.6216 0.65%
2020-07-29 0 4.630 4.620 4.640 4.620 4.660 22,500 104,225 4.6322 4.630 4.620 4.640 4.620 4.660 22,500 4.6322 -0.22%
2020-07-28 0 4.640 4.640 4.670 4.630 4.680 6,500 30,330 4.6662 4.640 4.640 4.670 4.630 4.680 6,500 4.6662 -0.85%
2020-07-27 0 4.680 4.640 4.680 4.630 4.680 27,000 125,210 4.6374 4.680 4.640 4.680 4.630 4.680 27,000 4.6374 1.08%
2020-07-24 0 4.630 4.640 4.680 4.630 4.660 48,500 224,645 4.6319 4.630 4.640 4.680 4.630 4.660 48,500 4.6319 -0.22%
2020-07-23 0 4.640 4.630 4.640 4.640 4.660 50,000 232,290 4.6458 4.640 4.630 4.640 4.640 4.660 50,000 4.6458 -0.22%
2020-07-22 0 4.650 4.650 4.660 4.640 4.660 16,000 74,315 4.6447 4.650 4.650 4.660 4.640 4.660 16,000 4.6447 -0.21%
2020-07-21 0 4.660 4.640 4.660 - - 0 0 - 4.660 4.640 4.660 - - 0 - 0.00%
2020-07-20 0 4.660 4.640 4.660 4.640 4.670 38,500 178,700 4.6416 4.660 4.640 4.660 4.640 4.670 38,500 4.6416 0.00%
2020-07-17 0 4.660 4.650 4.660 4.640 4.660 14,000 65,115 4.6511 4.660 4.650 4.660 4.640 4.660 14,000 4.6511 0.00%
2020-07-16 0 4.660 4.650 4.660 4.640 4.680 217,500 1,010,835 4.6475 4.660 4.650 4.660 4.640 4.680 217,500 4.6475 0.22%
2020-07-15 0 4.650 4.650 4.660 4.650 4.660 22,000 102,330 4.6514 4.650 4.650 4.660 4.650 4.660 22,000 4.6514 0.22%
2020-07-14 0 4.640 4.640 4.660 4.640 4.680 52,500 244,125 4.6500 4.640 4.640 4.660 4.640 4.680 52,500 4.6500 -0.22%
2020-07-13 0 4.650 4.640 4.650 4.640 4.670 59,517 276,518 4.6460 4.650 4.640 4.650 4.640 4.670 59,517 4.6460 -0.21%
2020-07-10 0 4.660 4.640 4.660 4.640 4.660 139,000 645,605 4.6446 4.660 4.640 4.660 4.640 4.660 139,000 4.6446 0.22%
2020-07-09 0 4.650 4.640 4.650 4.640 4.660 104,000 483,470 4.6488 4.650 4.640 4.650 4.640 4.660 104,000 4.6488 0.00%
2020-07-08 0 4.650 4.640 4.650 4.640 4.650 265,000 1,230,180 4.6422 4.650 4.640 4.650 4.640 4.650 265,000 4.6422 0.00%
2020-07-07 0 4.650 4.640 4.650 4.620 4.650 645,500 2,988,890 4.6303 4.650 4.640 4.650 4.620 4.650 645,500 4.6303 0.00%
2020-07-06 0 4.650 4.630 4.650 4.630 4.660 2,200,500 10,215,165 4.6422 4.650 4.630 4.650 4.630 4.660 2,200,500 4.6422 0.00%
2020-07-03 0 4.650 4.640 4.650 4.640 4.650 165,500 768,485 4.6434 4.650 4.640 4.650 4.640 4.650 165,500 4.6434 -0.21%
2020-07-02 0 4.660 4.640 4.660 4.640 4.660 693,500 3,223,820 4.6486 4.660 4.640 4.660 4.640 4.660 693,500 4.6486 0.43%
2020-06-30 0 4.640 4.630 4.640 4.630 4.650 860,000 3,983,240 4.6317 4.640 4.630 4.640 4.630 4.650 860,000 4.6317 0.00%
2020-06-29 0 4.640 4.630 4.640 4.630 4.650 982,500 4,556,475 4.6376 4.640 4.630 4.640 4.630 4.650 982,500 4.6376 -0.22%
2020-06-26 0 4.650 4.640 4.650 4.630 4.650 1,340,000 6,217,370 4.6398 4.650 4.640 4.650 4.630 4.650 1,340,000 4.6398 0.22%
2020-06-24 0 4.640 4.640 4.650 4.630 4.660 2,225,000 10,324,715 4.6403 4.640 4.640 4.650 4.630 4.660 2,225,000 4.6403 0.00%
2020-06-23 0 4.640 4.640 4.650 4.640 4.650 3,784,000 17,592,610 4.6492 4.640 4.640 4.650 4.640 4.650 3,784,000 4.6492 -0.22%
2020-06-22 0 4.650 4.640 4.650 4.640 4.690 464,500 2,166,895 4.6650 4.650 4.640 4.650 4.640 4.690 464,500 4.6650 0.22%
2020-06-19 0 4.640 4.630 4.640 4.630 4.650 213,500 989,540 4.6348 4.640 4.630 4.640 4.630 4.650 213,500 4.6348 0.22%
2020-06-18 0 4.630 4.630 4.640 4.630 4.680 1,110,000 5,151,730 4.6412 4.630 4.630 4.640 4.630 4.680 1,110,000 4.6412 -0.43%
2020-06-17 0 4.650 4.640 4.650 4.640 4.690 946,763 4,409,662 4.6576 4.650 4.640 4.650 4.640 4.690 946,763 4.6576 0.22%
2020-06-16 0 4.640 4.620 4.640 4.620 4.670 2,951,500 13,681,725 4.6355 4.640 4.620 4.640 4.620 4.670 2,951,500 4.6355 0.53%
2020-06-15 0 4.770 4.770 4.780 4.690 4.780 24,860,000 117,492,810 4.7262 4.616 4.616 4.625 4.538 4.625 25,691,054 4.5733 29.62%
2020-06-12 1 - - - - - 0 0 - 3.561 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 3.561 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 3.561 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 3.561 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 3.561 - - - - 0 - 0.00%
2020-06-05 0 3.680 3.680 3.700 3.330 3.770 2,930,500 10,569,360 3.6067 3.561 3.561 3.580 3.222 3.648 3,028,465 3.4900 10.18%
2020-06-04 0 3.340 3.300 3.340 2.850 3.340 971,000 3,063,560 3.1551 3.232 3.193 3.232 2.758 3.232 1,003,460 3.0530 13.61%
2020-06-03 0 2.940 2.930 2.950 2.650 2.950 833,500 2,328,350 2.7935 2.845 2.835 2.855 2.564 2.855 861,363 2.7031 12.21%
2020-06-02 0 2.620 2.510 2.650 2.620 2.650 109,500 289,675 2.6454 2.535 2.429 2.564 2.535 2.564 113,161 2.5599 -0.38%
2020-06-01 0 2.630 2.600 2.630 2.500 2.640 99,000 259,820 2.6244 2.545 2.516 2.545 2.419 2.555 102,310 2.5395 5.20%
2020-05-29 0 2.500 2.450 2.500 - - 0 0 - 2.419 2.371 2.419 - - 0 - 0.00%
2020-05-28 0 2.500 2.450 2.500 2.450 2.500 41,000 102,460 2.4990 2.419 2.371 2.419 2.371 2.419 42,371 2.4182 0.00%
2020-05-27 0 2.500 2.470 2.500 2.500 2.500 6,500 16,250 2.5000 2.419 2.390 2.419 2.419 2.419 6,717 2.4191 0.00%
2020-05-26 0 2.500 2.500 2.530 2.450 2.540 160,500 397,820 2.4786 2.419 2.419 2.448 2.371 2.458 165,865 2.3985 -2.72%
2020-05-25 0 2.570 2.500 2.590 2.460 2.570 19,500 48,740 2.4995 2.487 2.419 2.506 2.380 2.487 20,152 2.4186 2.39%
2020-05-22 0 2.510 2.460 2.600 2.510 2.510 3,500 8,785 2.5100 2.429 2.380 2.516 2.429 2.429 3,617 2.4288 -3.46%
2020-05-21 0 2.600 2.550 2.600 - - 0 0 - 2.516 2.468 2.516 - - 0 - 0.00%
2020-05-20 0 2.600 2.510 2.620 2.590 2.620 167,000 434,550 2.6021 2.516 2.429 2.535 2.506 2.535 172,583 2.5179 0.00%
2020-05-19 0 2.600 2.530 2.600 2.600 2.600 6,500 16,900 2.6000 2.516 2.448 2.516 2.516 2.516 6,717 2.5159 0.00%
2020-05-18 0 2.600 2.580 2.600 - - 0 0 - 2.516 2.497 2.516 - - 0 - 0.00%
2020-05-15 0 2.600 2.580 2.610 2.600 2.620 51,500 133,930 2.6006 2.516 2.497 2.526 2.516 2.535 53,222 2.5165 0.00%
2020-05-14 0 2.600 2.600 2.620 2.580 2.620 401,000 1,042,610 2.6000 2.516 2.516 2.535 2.497 2.535 414,405 2.5159 0.39%
2020-05-13 0 2.590 2.580 2.620 2.510 2.590 40,500 103,860 2.5644 2.506 2.497 2.535 2.429 2.506 41,854 2.4815 -0.38%
2020-05-12 0 2.600 2.510 2.620 2.600 2.620 940,500 2,445,600 2.6003 2.516 2.429 2.535 2.516 2.535 971,940 2.5162 0.00%
2020-05-11 0 2.600 2.600 2.620 2.570 2.670 515,500 1,343,390 2.6060 2.516 2.516 2.535 2.487 2.584 532,733 2.5217 0.00%
2020-05-08 0 2.600 2.480 2.600 2.530 2.610 546,500 1,412,780 2.5851 2.516 2.400 2.516 2.448 2.526 564,769 2.5015 4.84%
2020-05-07 0 2.480 2.480 2.540 2.480 2.570 48,500 123,415 2.5446 2.400 2.400 2.458 2.400 2.487 50,121 2.4623 -1.59%
2020-05-06 0 2.520 2.470 2.520 2.520 2.530 35,500 89,500 2.5211 2.438 2.390 2.438 2.438 2.448 36,687 2.4396 -0.79%
2020-05-05 0 2.540 2.450 2.540 2.530 2.550 40,000 101,450 2.5363 2.458 2.371 2.458 2.448 2.468 41,337 2.4542 0.40%
2020-05-04 0 2.530 2.450 2.640 - - 0 0 - 2.448 2.371 2.555 - - 0 - 0.00%
2020-04-29 0 2.530 2.460 2.530 - - 0 0 - 2.448 2.380 2.448 - - 0 - 0.00%
2020-04-28 0 2.530 2.430 2.530 2.510 2.540 33,000 83,510 2.5306 2.448 2.351 2.448 2.429 2.458 34,103 2.4487 0.80%
2020-04-27 0 2.510 2.280 2.520 2.500 2.510 30,000 75,200 2.5067 2.429 2.206 2.438 2.419 2.429 31,003 2.4256 0.40%
2020-04-24 0 2.500 2.320 2.500 2.490 2.500 75,000 187,475 2.4997 2.419 2.245 2.419 2.409 2.419 77,507 2.4188 2.04%
2020-04-23 0 2.450 2.450 2.560 - - 0 0 - 2.371 2.371 2.477 - - 0 - 0.00%
2020-04-22 0 2.450 2.400 2.500 2.450 2.450 20,500 50,245 2.4510 2.371 2.322 2.419 2.371 2.371 21,185 2.3717 0.82%
2020-04-21 0 2.430 2.430 2.500 2.360 2.450 16,000 39,145 2.4466 2.351 2.351 2.419 2.284 2.371 16,535 2.3674 -4.71%
2020-04-20 0 2.550 2.500 2.560 2.500 2.550 21,000 52,525 2.5012 2.468 2.419 2.477 2.419 2.468 21,702 2.4203 2.00%
2020-04-17 0 2.500 2.500 2.600 2.500 2.610 155,000 389,815 2.5149 2.419 2.419 2.516 2.419 2.526 160,182 2.4336 0.00%
2020-04-16 0 2.500 2.490 2.540 2.470 2.500 121,000 301,640 2.4929 2.419 2.409 2.458 2.390 2.419 125,045 2.4123 -0.40%
2020-04-15 0 2.510 2.510 2.560 2.510 2.600 15,000 37,845 2.5230 2.429 2.429 2.477 2.429 2.516 15,501 2.4414 -4.92%
2020-04-14 0 2.640 2.640 2.650 2.500 2.550 29,000 72,750 2.5086 2.555 2.555 2.564 2.419 2.468 29,969 2.4275 5.60%
2020-04-09 0 2.500 2.500 2.550 2.370 2.580 256,500 642,790 2.5060 2.419 2.419 2.468 2.293 2.497 265,075 2.4249 0.40%
2020-04-08 0 2.490 2.480 2.490 2.490 2.510 178,500 446,240 2.4999 2.409 2.400 2.409 2.409 2.429 184,467 2.4191 -0.80%
2020-04-07 0 2.510 2.510 2.680 2.460 2.510 21,500 53,020 2.4660 2.429 2.429 2.593 2.380 2.429 22,219 2.3863 2.03%
2020-04-06 0 2.460 2.460 2.690 - - 0 0 - 2.380 2.380 2.603 - - 0 - 0.00%
2020-04-03 0 2.460 2.450 2.660 - - 0 0 - 2.380 2.371 2.574 - - 0 - 0.00%
2020-04-02 0 2.460 2.450 2.630 - - 0 0 - 2.380 2.371 2.545 - - 0 - 0.00%
2020-04-01 0 2.460 2.460 2.630 2.450 2.470 42,000 103,105 2.4549 2.380 2.380 2.545 2.371 2.390 43,404 2.3755 -1.20%
2020-03-31 0 2.490 2.480 2.490 2.490 2.490 10,500 26,145 2.4900 2.409 2.400 2.409 2.409 2.409 10,851 2.4095 0.00%
2020-03-30 0 2.490 2.310 2.490 2.470 2.490 18,500 46,035 2.4884 2.409 2.235 2.409 2.390 2.409 19,118 2.4079 0.00%
2020-03-27 0 2.490 2.480 2.500 2.480 2.600 60,000 151,530 2.5255 2.409 2.400 2.419 2.400 2.516 62,006 2.4438 -0.40%
2020-03-26 0 2.500 2.400 2.500 2.500 2.660 96,500 254,050 2.6326 2.419 2.322 2.419 2.419 2.574 99,726 2.5475 -3.85%
2020-03-25 0 2.600 2.500 2.600 2.500 2.660 41,500 107,645 2.5939 2.516 2.419 2.516 2.419 2.574 42,887 2.5099 4.00%
2020-03-24 0 2.500 2.380 2.500 2.190 2.500 28,500 67,110 2.3547 2.419 2.303 2.419 2.119 2.419 29,453 2.2786 9.65%
2020-03-23 0 2.280 2.010 2.280 2.280 2.320 7,000 16,120 2.3029 2.206 1.945 2.206 2.206 2.245 7,234 2.2284 0.00%
2020-03-20 0 2.280 2.260 2.280 2.230 2.280 79,000 178,675 2.2617 2.206 2.187 2.206 2.158 2.206 81,641 2.1885 5.07%
2020-03-19 0 2.170 2.110 2.170 2.110 2.270 35,500 77,460 2.1820 2.100 2.042 2.100 2.042 2.197 36,687 2.1114 -12.85%
2020-03-18 0 2.490 2.300 2.520 2.300 2.490 43,000 104,845 2.4383 2.409 2.226 2.438 2.226 2.409 44,437 2.3594 1.22%
2020-03-17 0 2.460 2.460 2.530 2.390 2.590 103,500 253,585 2.4501 2.380 2.380 2.448 2.313 2.506 106,960 2.3708 2.07%
2020-03-16 0 2.410 2.410 2.500 2.390 2.500 76,500 185,250 2.4216 2.332 2.332 2.419 2.313 2.419 79,057 2.3432 -1.23%
2020-03-13 0 2.440 2.430 2.570 2.360 2.690 1,293,000 3,296,410 2.5494 2.361 2.351 2.487 2.284 2.603 1,336,224 2.4670 -11.27%
2020-03-12 0 2.750 2.750 2.820 2.660 2.900 270,500 764,175 2.8250 2.661 2.661 2.729 2.574 2.806 279,543 2.7337 -8.03%
2020-03-11 0 2.990 2.970 2.990 2.970 3.150 46,000 138,395 3.0086 2.893 2.874 2.893 2.874 3.048 47,538 2.9113 -2.61%
2020-03-10 0 3.070 3.000 3.070 3.070 3.190 26,500 83,935 3.1674 2.971 2.903 2.971 2.971 3.087 27,386 3.0649 1.66%
2020-03-09 0 3.020 3.020 3.220 2.990 3.280 183,500 586,465 3.1960 2.922 2.922 3.116 2.893 3.174 189,634 3.0926 -5.92%
2020-03-06 0 3.210 3.210 3.280 3.170 3.300 70,000 229,360 3.2766 3.106 3.106 3.174 3.067 3.193 72,340 3.1706 -3.89%
2020-03-05 0 3.340 3.340 3.460 3.300 3.450 43,500 144,980 3.3329 3.232 3.232 3.348 3.193 3.338 44,954 3.2251 0.91%
2020-03-04 0 3.310 3.300 3.490 3.300 3.310 35,500 117,370 3.3062 3.203 3.193 3.377 3.193 3.203 36,687 3.1992 0.00%
2020-03-03 0 3.310 3.310 3.480 - - 0 0 - 3.203 3.203 3.367 - - 0 - 0.30%
2020-03-02 0 3.300 3.300 3.390 3.230 3.390 109,000 355,330 3.2599 3.193 3.193 3.280 3.126 3.280 112,644 3.1545 -1.20%
2020-02-28 0 3.340 3.340 3.360 3.340 3.530 95,500 325,615 3.4096 3.232 3.232 3.251 3.232 3.416 98,693 3.2993 -4.84%
2020-02-27 0 3.510 3.510 3.590 3.480 3.590 28,000 98,255 3.5091 3.396 3.396 3.474 3.367 3.474 28,936 3.3956 -0.28%
2020-02-26 0 3.520 3.510 3.560 3.500 3.570 60,500 212,915 3.5193 3.406 3.396 3.445 3.387 3.455 62,522 3.4054 -2.76%
2020-02-25 0 3.620 3.530 3.620 3.500 3.620 72,000 258,420 3.5892 3.503 3.416 3.503 3.387 3.503 74,407 3.4731 0.28%
2020-02-24 0 3.610 3.610 3.700 3.560 3.690 36,500 132,905 3.6412 3.493 3.493 3.580 3.445 3.571 37,720 3.5234 -1.63%
2020-02-21 0 3.670 3.610 3.700 3.600 3.680 74,500 271,650 3.6463 3.551 3.493 3.580 3.484 3.561 76,990 3.5284 0.27%
2020-02-20 0 3.660 3.660 3.670 3.610 3.660 18,000 65,455 3.6364 3.542 3.542 3.551 3.493 3.542 18,602 3.5188 0.83%
2020-02-19 0 3.630 3.630 3.870 3.610 3.630 8,500 30,705 3.6124 3.513 3.513 3.745 3.493 3.513 8,784 3.4955 -0.55%
2020-02-18 0 3.650 3.650 3.700 3.610 3.700 69,500 252,980 3.6400 3.532 3.532 3.580 3.493 3.580 71,823 3.5223 -5.19%
2020-02-17 0 3.850 3.660 3.880 - - 0 0 - 3.725 3.542 3.754 - - 0 - 0.00%
2020-02-14 0 3.850 3.620 3.700 3.850 3.850 1,500 5,775 3.8500 3.725 3.503 3.580 3.725 3.725 1,550 3.7255 0.00%
2020-02-13 0 3.850 3.610 3.850 - - 0 0 - 3.725 3.493 3.725 - - 0 - -1.28%
2020-02-12 0 3.900 3.610 3.920 3.590 3.900 15,500 56,480 3.6439 3.774 3.493 3.793 3.474 3.774 16,018 3.5260 6.56%
2020-02-11 0 3.660 3.610 3.740 3.610 3.770 2,000 7,390 3.6950 3.542 3.493 3.619 3.493 3.648 2,067 3.5755 1.39%
2020-02-10 0 3.610 3.610 3.780 3.560 3.560 10,000 35,600 3.5600 3.493 3.493 3.658 3.445 3.445 10,334 3.4448 -3.73%
2020-02-07 0 3.750 3.600 3.970 - - 0 0 - 3.629 3.484 3.842 - - 0 - 0.00%
2020-02-06 0 3.750 3.600 3.750 3.720 3.750 2,000 7,455 3.7275 3.629 3.484 3.629 3.600 3.629 2,067 3.6069 0.54%
2020-02-05 0 3.730 3.560 3.730 3.680 3.730 15,000 55,310 3.6873 3.609 3.445 3.609 3.561 3.609 15,501 3.5681 0.54%
2020-02-04 0 3.710 3.600 3.710 3.710 3.710 61,000 226,310 3.7100 3.590 3.484 3.590 3.590 3.590 63,039 3.5900 0.00%
2020-02-03 0 3.710 3.530 3.800 - - 0 0 - 3.590 3.416 3.677 - - 0 - 0.00%
2020-01-31 0 3.710 3.710 3.990 - - 0 0 - 3.590 3.590 3.861 - - 0 - 0.00%
2020-01-30 0 3.710 3.690 3.710 3.690 3.920 13,500 51,050 3.7815 3.590 3.571 3.590 3.571 3.793 13,951 3.6592 -4.63%
2020-01-29 0 3.890 3.770 3.990 3.750 3.890 30,000 112,790 3.7597 3.764 3.648 3.861 3.629 3.764 31,003 3.6380 0.26%
2020-01-24 0 3.880 3.880 4.070 3.860 3.950 31,000 121,260 3.9116 3.754 3.754 3.938 3.735 3.822 32,036 3.7851 -3.00%
2020-01-23 0 4.000 3.810 4.090 - - 0 0 - 3.871 3.687 3.958 - - 0 - 0.00%
2020-01-22 0 4.000 3.990 4.000 - - 0 0 - 3.871 3.861 3.871 - - 0 - -0.99%
2020-01-21 0 4.040 3.990 4.040 3.970 4.040 4,500 17,970 3.9933 3.909 3.861 3.909 3.842 3.909 4,650 3.8642 -1.22%
2020-01-20 0 4.090 3.970 4.090 - - 0 0 - 3.958 3.842 3.958 - - 0 - -0.24%
2020-01-17 0 4.100 4.050 4.100 4.000 4.100 139,000 563,240 4.0521 3.967 3.919 3.967 3.871 3.967 143,647 3.9210 1.23%
2020-01-16 0 4.050 3.980 4.050 3.960 4.050 113,000 451,335 3.9941 3.919 3.851 3.919 3.832 3.919 116,778 3.8649 1.25%
2020-01-15 0 4.000 3.990 4.000 3.990 4.000 6,000 23,950 3.9917 3.871 3.861 3.871 3.861 3.871 6,201 3.8625 0.00%
2020-01-14 0 4.000 3.980 4.030 4.000 4.080 102,500 410,080 4.0008 3.871 3.851 3.900 3.871 3.948 105,927 3.8714 -1.23%
2020-01-13 0 4.050 3.970 4.060 3.980 4.350 127,500 516,225 4.0488 3.919 3.842 3.929 3.851 4.209 131,762 3.9179 1.76%
2020-01-10 0 3.980 3.980 4.070 3.960 4.100 11,000 43,920 3.9927 3.851 3.851 3.938 3.832 3.967 11,368 3.8636 -2.93%
2020-01-09 0 4.100 3.960 4.100 4.000 4.100 6,000 24,100 4.0167 3.967 3.832 3.967 3.871 3.967 6,201 3.8867 0.24%
2020-01-08 0 4.090 4.000 4.090 - - 0 0 - 3.958 3.871 3.958 - - 0 - -0.24%
2020-01-07 0 4.100 4.000 4.100 4.100 4.100 2,000 8,200 4.1000 3.967 3.871 3.967 3.967 3.967 2,067 3.9674 0.00%
2020-01-06 0 4.100 4.000 4.100 - - 0 0 - 3.967 3.871 3.967 - - 0 - 0.00%
2020-01-03 0 4.100 4.010 4.110 4.000 4.200 136,500 555,465 4.0693 3.967 3.880 3.977 3.871 4.064 141,063 3.9377 2.50%
2020-01-02 0 4.000 4.000 4.030 - - 0 0 - 3.871 3.871 3.900 - - 0 - 0.00%
2019-12-31 0 4.000 3.920 4.040 3.910 4.080 78,500 311,935 3.9737 3.871 3.793 3.909 3.784 3.948 81,124 3.8452 -1.48%
2019-12-30 0 4.060 4.000 4.060 - - 0 0 - 3.929 3.871 3.929 - - 0 - 0.00%
2019-12-27 0 4.060 4.000 4.080 - - 0 0 - 3.929 3.871 3.948 - - 0 - 0.00%
2019-12-24 0 4.060 4.000 4.090 4.030 4.060 29,500 119,020 4.0346 3.929 3.871 3.958 3.900 3.929 30,486 3.9041 0.74%
2019-12-23 0 4.030 4.000 4.030 4.060 4.060 32,500 131,950 4.0600 3.900 3.871 3.900 3.929 3.929 33,586 3.9287 -0.49%
2019-12-20 0 4.050 4.000 4.050 4.050 4.060 52,000 210,760 4.0531 3.919 3.871 3.919 3.919 3.929 53,738 3.9220 0.00%
2019-12-19 0 4.050 4.000 4.050 4.050 4.060 215,000 872,350 4.0574 3.919 3.871 3.919 3.919 3.929 222,187 3.9262 0.00%
2019-12-18 0 4.050 4.010 4.050 4.060 4.060 20,500 83,230 4.0600 3.919 3.880 3.919 3.929 3.929 21,185 3.9287 -0.25%
2019-12-17 0 4.060 3.860 4.060 3.900 4.060 605,000 2,455,300 4.0583 3.929 3.735 3.929 3.774 3.929 625,225 3.9271 0.25%
2019-12-16 0 4.050 3.860 4.050 4.050 4.050 50,000 202,500 4.0500 3.919 3.735 3.919 3.919 3.919 51,671 3.9190 0.00%
2019-12-13 0 4.050 3.880 4.050 - - 0 0 - 3.919 3.754 3.919 - - 0 - 0.00%
2019-12-12 0 4.050 3.850 4.050 - - 0 0 - 3.919 3.725 3.919 - - 0 - 0.00%
2019-12-11 0 4.050 3.900 4.050 4.050 4.050 8,000 32,400 4.0500 3.919 3.774 3.919 3.919 3.919 8,267 3.9190 -0.25%
2019-12-10 0 4.060 3.850 4.060 4.050 4.060 16,000 64,855 4.0534 3.929 3.725 3.929 3.919 3.929 16,535 3.9223 0.00%
2019-12-09 0 4.060 4.010 4.090 4.010 4.060 20,500 82,930 4.0454 3.929 3.880 3.958 3.880 3.929 21,185 3.9145 1.50%
2019-12-06 0 4.000 4.000 4.060 3.900 4.010 38,500 152,085 3.9503 3.871 3.871 3.929 3.774 3.880 39,787 3.8225 0.25%
2019-12-05 0 3.990 3.990 4.000 3.820 3.820 2,000 7,640 3.8200 3.861 3.861 3.871 3.696 3.696 2,067 3.6964 -0.50%
2019-12-04 0 4.010 3.760 4.020 4.010 4.010 52,500 210,525 4.0100 3.880 3.638 3.890 3.880 3.880 54,255 3.8803 0.00%
2019-12-03 0 4.010 3.820 4.010 - - 0 0 - 3.880 3.696 3.880 - - 0 - 0.00%
2019-12-02 0 4.010 3.980 4.010 3.980 4.010 7,877 31,500 3.9990 3.880 3.851 3.880 3.851 3.880 8,140 3.8696 0.75%
2019-11-29 0 3.980 3.880 3.980 3.980 3.980 500 1,990 3.9800 3.851 3.754 3.851 3.851 3.851 517 3.8513 0.00%
2019-11-28 0 3.980 3.920 3.990 - - 0 0 - 3.851 3.793 3.861 - - 0 - 0.00%
2019-11-27 0 3.980 3.920 3.980 3.920 3.980 5,500 21,620 3.9309 3.851 3.793 3.851 3.793 3.851 5,684 3.8038 1.53%
2019-11-26 0 3.920 3.900 3.980 - - 0 0 - 3.793 3.774 3.851 - - 0 - 0.00%
2019-11-25 0 3.920 3.920 3.950 3.870 3.960 17,500 68,390 3.9080 3.793 3.793 3.822 3.745 3.832 18,085 3.7816 0.51%
2019-11-22 0 3.900 3.890 3.990 3.900 3.900 9,000 35,100 3.9000 3.774 3.764 3.861 3.774 3.774 9,301 3.7738 0.26%
2019-11-21 0 3.890 3.890 4.000 3.890 3.890 5,000 19,450 3.8900 3.764 3.764 3.871 3.764 3.764 5,167 3.7642 0.00%
2019-11-20 0 3.890 3.880 4.000 3.880 3.940 105,500 410,735 3.8932 3.764 3.754 3.871 3.754 3.813 109,027 3.7673 -2.26%
2019-11-19 0 3.980 3.930 3.980 3.900 3.980 86,000 336,030 3.9073 3.851 3.803 3.851 3.774 3.851 88,875 3.7809 -0.50%
2019-11-18 0 4.000 3.900 4.000 4.000 4.000 1,000 4,000 4.0000 3.871 3.774 3.871 3.871 3.871 1,033 3.8706 0.00%
2019-11-15 0 4.000 3.900 4.000 4.000 4.030 75,000 300,180 4.0024 3.871 3.774 3.871 3.871 3.900 77,507 3.8729 0.00%
2019-11-14 0 4.000 3.900 4.000 4.000 4.000 6,000 24,000 4.0000 3.871 3.774 3.871 3.871 3.871 6,201 3.8706 0.00%
2019-11-13 0 4.000 3.900 4.000 4.000 4.010 44,000 176,390 4.0089 3.871 3.774 3.871 3.871 3.880 45,471 3.8792 -1.96%
2019-11-12 0 4.080 4.010 4.080 - - 0 0 - 3.948 3.880 3.948 - - 0 - 0.00%
2019-11-11 0 4.080 4.010 4.080 4.080 4.080 502 2,047 4.0777 3.948 3.880 3.948 3.948 3.948 519 3.9458 0.00%
2019-11-08 0 4.080 4.010 4.080 4.080 4.080 1,000 4,080 4.0800 3.948 3.880 3.948 3.948 3.948 1,033 3.9480 0.00%
2019-11-07 0 4.080 4.080 4.090 3.990 4.000 6,500 25,960 3.9938 3.948 3.948 3.958 3.861 3.871 6,717 3.8647 0.49%
2019-11-06 0 4.060 3.910 4.060 - - 0 0 - 3.929 3.784 3.929 - - 0 - -0.25%
2019-11-05 0 4.070 3.900 4.070 - - 0 0 - 3.938 3.774 3.938 - - 0 - -0.25%
2019-11-04 0 4.080 3.900 4.080 - - 0 0 - 3.948 3.774 3.948 - - 0 - -0.24%
2019-11-01 0 4.090 3.860 4.090 - - 0 0 - 3.958 3.735 3.958 - - 0 - 0.00%
2019-10-31 0 4.090 3.810 4.090 - - 1 3 3.0000 3.958 3.687 3.958 - - 1 2.9030 0.00%
2019-10-30 0 4.090 3.830 4.090 - - 0 0 - 3.958 3.706 3.958 - - 0 - 0.00%
2019-10-29 0 4.090 3.810 4.090 4.070 4.100 6,000 24,450 4.0750 3.958 3.687 3.958 3.938 3.967 6,201 3.9432 0.99%
2019-10-28 0 4.050 4.060 4.070 3.920 4.070 4,500 18,165 4.0367 3.919 3.929 3.938 3.793 3.938 4,650 3.9061 -0.49%
2019-10-25 0 4.070 4.000 4.070 - - 0 0 - 3.938 3.871 3.938 - - 0 - 0.00%
2019-10-24 0 4.070 3.900 4.070 4.070 4.070 20,500 83,435 4.0700 3.938 3.774 3.938 3.938 3.938 21,185 3.9383 0.00%
2019-10-23 0 4.070 3.930 4.070 - - 0 0 - 3.938 3.803 3.938 - - 0 - 0.00%
2019-10-22 0 4.070 4.000 4.070 4.040 4.080 38,000 154,600 4.0684 3.938 3.871 3.938 3.909 3.948 39,270 3.9368 -0.25%
2019-10-21 0 4.080 3.970 4.180 3.970 4.080 23,000 91,430 3.9752 3.948 3.842 4.045 3.842 3.948 23,769 3.8466 3.82%
2019-10-18 0 3.930 3.860 3.960 3.750 3.930 37,000 139,390 3.7673 3.803 3.735 3.832 3.629 3.803 38,237 3.6454 -1.75%
2019-10-17 0 4.000 3.850 4.000 - - 0 0 - 3.871 3.725 3.871 - - 0 - 0.00%
2019-10-16 0 4.000 3.800 4.000 - - 0 0 - 3.871 3.677 3.871 - - 0 - -0.25%
2019-10-15 0 4.010 3.960 4.020 - - 0 0 - 3.880 3.832 3.890 - - 0 - 0.00%
2019-10-14 0 4.010 3.960 4.000 4.000 4.050 9,500 38,050 4.0053 3.880 3.832 3.871 3.871 3.919 9,818 3.8757 1.01%
2019-10-11 0 3.970 3.970 4.020 3.970 4.080 62,000 252,010 4.0647 3.842 3.842 3.890 3.842 3.948 64,073 3.9332 0.92%
2019-10-10 0 4.100 4.100 4.230 4.100 4.110 60,000 246,110 4.1018 3.807 3.807 3.927 3.807 3.816 64,622 3.8084 0.00%
2019-10-09 0 4.100 4.020 4.100 4.020 4.100 13,000 53,220 4.0938 3.807 3.732 3.807 3.732 3.807 14,001 3.8010 0.00%
2019-10-08 0 4.100 4.030 4.100 4.020 4.100 39,000 159,580 4.0918 3.807 3.742 3.807 3.732 3.807 42,004 3.7991 0.24%
2019-10-04 0 4.090 4.030 4.100 4.030 4.090 31,000 124,985 4.0318 3.797 3.742 3.807 3.742 3.797 33,388 3.7434 1.49%
2019-10-03 0 4.030 4.030 4.100 - - 0 0 - 3.742 3.742 3.807 - - 0 - 0.00%
2019-10-02 0 4.030 4.030 4.100 4.030 4.030 5,000 20,150 4.0300 3.742 3.742 3.807 3.742 3.742 5,385 3.7417 0.25%
2019-09-30 0 4.020 4.020 4.100 4.020 4.020 2,000 8,040 4.0200 3.732 3.732 3.807 3.732 3.732 2,154 3.7325 -1.47%
2019-09-27 0 4.080 4.080 4.100 4.080 4.080 44,500 181,560 4.0800 3.788 3.788 3.807 3.788 3.788 47,928 3.7882 -0.49%
2019-09-26 0 4.100 4.080 4.100 - - 0 0 - 3.807 3.788 3.807 - - 0 - 0.00%
2019-09-25 0 4.100 4.060 4.100 - - 0 0 - 3.807 3.770 3.807 - - 0 - 0.00%
2019-09-24 0 4.100 4.100 4.200 4.100 4.100 50,000 205,000 4.1000 3.807 3.807 3.900 3.807 3.807 53,852 3.8067 0.24%
2019-09-23 0 4.090 4.080 4.100 4.090 4.100 13,002 53,293 4.0988 3.797 3.788 3.807 3.797 3.807 14,004 3.8057 0.25%
2019-09-20 0 4.080 4.020 4.100 - - 0 0 - 3.788 3.732 3.807 - - 0 - 0.00%
2019-09-19 0 4.080 4.020 4.100 - - 0 0 - 3.788 3.732 3.807 - - 0 - 0.00%
2019-09-18 0 4.080 4.020 4.100 4.080 4.080 1,000 4,080 4.0800 3.788 3.732 3.807 3.788 3.788 1,077 3.7882 -0.49%
2019-09-17 0 4.100 4.060 4.100 4.100 4.100 5,000 20,500 4.1000 3.807 3.770 3.807 3.807 3.807 5,385 3.8067 0.00%
2019-09-16 0 4.100 4.040 4.100 4.100 4.100 10,000 41,000 4.1000 3.807 3.751 3.807 3.807 3.807 10,770 3.8067 0.00%
2019-09-13 0 4.100 4.050 4.100 4.100 4.100 5,000 20,500 4.1000 3.807 3.760 3.807 3.807 3.807 5,385 3.8067 0.00%
2019-09-12 0 4.100 4.040 4.100 4.100 4.100 9,000 36,900 4.1000 3.807 3.751 3.807 3.807 3.807 9,693 3.8067 0.00%
2019-09-11 0 4.100 4.020 4.100 - - 0 0 - 3.807 3.732 3.807 - - 0 - 0.00%
2019-09-10 0 4.100 4.050 4.100 4.100 4.100 5,000 20,500 4.1000 3.807 3.760 3.807 3.807 3.807 5,385 3.8067 0.00%
2019-09-09 0 4.100 4.050 4.100 4.030 4.100 33,500 135,750 4.0522 3.807 3.760 3.807 3.742 3.807 36,081 3.7624 0.24%
2019-09-06 0 4.090 4.050 4.100 4.090 4.100 28,500 116,685 4.0942 3.797 3.760 3.807 3.797 3.807 30,696 3.8014 -0.24%
2019-09-05 0 4.100 4.060 4.100 4.100 4.170 22,506 92,448 4.1077 3.807 3.770 3.807 3.807 3.872 24,240 3.8139 0.99%
2019-09-04 0 4.060 4.060 4.170 4.020 4.140 20,000 80,460 4.0230 3.770 3.770 3.872 3.732 3.844 21,541 3.7353 -1.93%
2019-09-03 0 4.140 4.020 4.140 4.100 4.140 13,000 53,340 4.1031 3.844 3.732 3.844 3.807 3.844 14,001 3.8096 0.98%
2019-09-02 0 4.100 4.020 4.180 4.090 4.130 25,000 102,435 4.0974 3.807 3.732 3.881 3.797 3.835 26,926 3.8043 -0.73%
2019-08-30 0 4.130 4.030 4.180 4.010 4.130 8,501 34,148 4.0169 3.835 3.742 3.881 3.723 3.835 9,156 3.7296 0.73%
2019-08-29 0 4.100 4.000 4.100 4.100 4.100 4,000 16,400 4.1000 3.807 3.714 3.807 3.807 3.807 4,308 3.8067 0.00%
2019-08-28 0 4.100 4.000 4.180 - - 0 0 - 3.807 3.714 3.881 - - 0 - 0.00%
2019-08-27 0 4.100 3.950 4.160 - - 0 0 - 3.807 3.667 3.862 - - 0 - 0.00%
2019-08-26 0 4.100 3.990 4.100 - - 0 0 - 3.807 3.705 3.807 - - 0 - -1.91%
2019-08-23 0 4.180 4.010 4.180 4.100 4.200 55,000 228,540 4.1553 3.881 3.723 3.881 3.807 3.900 59,237 3.8581 4.50%
2019-08-22 0 4.000 4.000 4.090 4.000 4.000 30,000 120,000 4.0000 3.714 3.714 3.797 3.714 3.714 32,311 3.7139 -2.20%
2019-08-21 0 4.090 3.960 4.100 4.090 4.090 4,000 16,385 4.0963 3.797 3.677 3.807 3.797 3.797 4,308 3.8033 1.74%
2019-08-20 0 4.020 4.020 4.100 3.960 4.100 21,498 86,162 4.0079 3.732 3.732 3.807 3.677 3.807 23,154 3.7212 -1.71%
2019-08-19 0 4.090 3.980 4.090 4.090 4.090 2,000 8,180 4.0900 3.797 3.695 3.797 3.797 3.797 2,154 3.7975 0.00%
2019-08-16 0 4.090 3.970 4.090 3.980 4.090 92,000 366,335 3.9819 3.797 3.686 3.797 3.695 3.797 99,087 3.6971 3.28%
2019-08-15 0 3.960 3.960 4.100 - - 0 0 - 3.677 3.677 3.807 - - 0 - 0.00%
2019-08-14 0 3.960 3.960 3.980 3.960 4.100 33,000 132,930 4.0282 3.677 3.677 3.695 3.677 3.807 35,542 3.7401 0.00%
2019-08-13 0 3.960 3.950 4.040 3.950 4.200 197,000 801,150 4.0668 3.677 3.667 3.751 3.667 3.900 212,176 3.7759 -1.98%
2019-08-12 0 4.040 4.040 4.160 4.030 4.190 72,000 293,490 4.0763 3.751 3.751 3.862 3.742 3.890 77,547 3.7847 -1.94%
2019-08-09 0 4.120 4.120 4.210 4.120 4.350 68,500 288,385 4.2100 3.825 3.825 3.909 3.825 4.039 73,777 3.9089 -2.60%
2019-08-08 0 4.230 4.190 4.240 4.180 4.250 76,000 318,960 4.1968 3.927 3.890 3.937 3.881 3.946 81,855 3.8967 0.95%
2019-08-07 0 4.190 4.120 4.350 4.110 4.250 73,000 301,535 4.1306 3.890 3.825 4.039 3.816 3.946 78,624 3.8352 0.48%
2019-08-06 0 4.170 4.170 4.210 4.130 4.270 109,000 453,980 4.1650 3.872 3.872 3.909 3.835 3.965 117,397 3.8671 -0.48%
2019-08-05 0 4.190 4.180 4.250 4.180 4.310 45,000 188,545 4.1899 3.890 3.881 3.946 3.881 4.002 48,467 3.8902 -4.12%
2019-08-02 0 4.370 4.210 4.370 4.210 4.380 5,500 23,665 4.3027 4.057 3.909 4.057 3.909 4.067 5,924 3.9950 1.63%
2019-08-01 0 4.300 4.200 4.320 4.280 4.390 301,500 1,296,295 4.2995 3.992 3.900 4.011 3.974 4.076 324,726 3.9920 -1.83%
2019-07-31 0 4.380 4.240 4.500 - - 0 0 - 4.067 3.937 4.178 - - 0 - 0.00%
2019-07-30 0 4.380 4.210 4.380 4.190 4.390 35,000 147,245 4.2070 4.067 3.909 4.067 3.890 4.076 37,696 3.9061 5.54%
2019-07-29 0 4.150 4.150 4.400 4.150 4.200 60,000 249,825 4.1638 3.853 3.853 4.085 3.853 3.900 64,622 3.8659 -3.94%
2019-07-26 0 4.320 4.320 4.400 - - 0 0 - 4.011 4.011 4.085 - - 0 - 0.00%
2019-07-25 0 4.320 4.300 4.320 4.290 4.400 102,000 440,200 4.3157 4.011 3.992 4.011 3.983 4.085 109,858 4.0070 0.47%
2019-07-24 0 4.300 4.300 4.320 4.300 4.350 187,000 807,880 4.3202 3.992 3.992 4.011 3.992 4.039 201,406 4.0112 -0.46%
2019-07-23 0 4.320 4.320 4.390 4.290 4.350 344,000 1,481,380 4.3063 4.011 4.011 4.076 3.983 4.039 370,500 3.9983 -1.82%
2019-07-22 0 4.400 4.300 4.500 - - 0 0 - 4.085 3.992 4.178 - - 0 - 0.00%
2019-07-19 0 4.400 4.310 4.490 - - 0 0 - 4.085 4.002 4.169 - - 0 - 0.00%
2019-07-18 0 4.400 4.300 4.400 - - 0 0 - 4.085 3.992 4.085 - - 0 - 0.00%
2019-07-17 0 4.400 4.320 4.480 - - 0 0 - 4.085 4.011 4.160 - - 0 - 0.00%
2019-07-16 0 4.400 4.300 4.400 4.390 4.400 171,000 750,700 4.3901 4.085 3.992 4.085 4.076 4.085 184,173 4.0761 1.85%
2019-07-15 0 4.320 4.320 4.390 4.320 4.410 32,500 141,295 4.3475 4.011 4.011 4.076 4.011 4.095 35,004 4.0366 -1.59%
2019-07-12 0 4.390 4.360 4.530 - - 0 0 - 4.076 4.048 4.206 - - 0 - 0.00%
2019-07-11 0 4.390 4.380 4.500 4.390 4.390 22,000 96,680 4.3945 4.076 4.067 4.178 4.076 4.076 23,695 4.0802 0.92%
2019-07-10 0 4.350 4.350 4.390 4.350 4.420 143,500 628,055 4.3767 4.039 4.039 4.076 4.039 4.104 154,555 4.0636 -2.25%
2019-07-09 0 4.450 4.420 4.520 4.450 4.450 28,000 124,600 4.4500 4.132 4.104 4.197 4.132 4.132 30,157 4.1317 0.00%
2019-07-08 0 4.450 4.450 4.600 - - 0 0 - 4.132 4.132 4.271 - - 0 - 0.00%
2019-07-05 0 4.450 4.450 4.590 4.420 4.500 22,500 100,210 4.4538 4.132 4.132 4.262 4.104 4.178 24,233 4.1352 -3.26%
2019-07-04 0 4.600 4.360 4.600 4.400 4.660 23,000 101,460 4.4113 4.271 4.048 4.271 4.085 4.327 24,772 4.0958 4.55%
2019-07-03 0 4.400 4.350 4.400 4.340 4.400 3,000 13,140 4.3800 4.085 4.039 4.085 4.030 4.085 3,231 4.0667 0.00%
2019-07-02 0 4.400 4.340 4.400 4.330 4.400 32,000 139,080 4.3463 4.085 4.030 4.085 4.020 4.085 34,465 4.0354 1.15%
2019-06-28 0 4.350 4.350 4.400 4.350 4.400 208,500 907,005 4.3501 4.039 4.039 4.085 4.039 4.085 224,562 4.0390 0.00%
2019-06-27 0 4.350 4.340 4.360 4.340 4.350 73,000 316,880 4.3408 4.039 4.030 4.048 4.030 4.039 78,624 4.0303 0.23%
2019-06-26 0 4.340 4.330 4.340 4.330 4.660 49,000 212,415 4.3350 4.030 4.020 4.030 4.020 4.327 52,775 4.0249 0.93%
2019-06-25 0 4.300 4.300 4.370 4.300 4.370 211,002 916,438 4.3433 3.992 3.992 4.057 3.992 4.057 227,257 4.0326 -1.60%
2019-06-24 0 4.370 4.370 4.380 4.300 4.390 206,500 890,345 4.3116 4.057 4.057 4.067 3.992 4.076 222,408 4.0032 -0.68%
2019-06-21 0 4.400 4.240 4.630 - - 1 4 4.0000 4.085 3.937 4.299 - - 1 3.7139 0.00%
2019-06-20 0 4.400 4.300 4.600 - - 0 0 - 4.085 3.992 4.271 - - 0 - 0.00%
2019-06-19 0 4.400 4.330 4.450 - - 0 0 - 4.085 4.020 4.132 - - 0 - 0.00%
2019-06-18 0 4.400 4.300 4.490 - - 0 0 - 4.085 3.992 4.169 - - 0 - 0.00%
2019-06-17 0 4.400 4.300 4.480 - - 0 0 - 4.085 3.992 4.160 - - 0 - 0.00%
2019-06-14 0 4.400 4.280 4.480 4.400 4.400 5,000 22,000 4.4000 4.085 3.974 4.160 4.085 4.085 5,385 4.0853 -1.35%
2019-06-13 0 4.460 4.290 4.460 - - 0 0 - 4.141 3.983 4.141 - - 0 - -0.67%
2019-06-12 0 4.490 4.280 4.490 4.280 4.530 21,500 92,145 4.2858 4.169 3.974 4.169 3.974 4.206 23,156 3.9793 2.48%
2019-06-11 0 4.510 4.490 4.520 4.480 4.510 42,000 188,215 4.4813 4.068 4.050 4.077 4.041 4.068 46,565 4.0420 -0.22%
2019-06-10 0 4.520 4.500 4.640 - - 3 13 4.3333 4.077 4.059 4.185 - - 3 3.9085 0.00%
2019-06-06 0 4.520 4.450 4.550 - - 0 0 - 4.077 4.014 4.104 - - 0 - 0.00%
2019-06-05 0 4.520 4.520 4.640 4.510 4.520 55,000 248,350 4.5155 4.077 4.077 4.185 4.068 4.077 60,978 4.0727 0.44%
2019-06-04 0 4.500 4.450 4.550 4.410 4.650 108,000 485,445 4.4949 4.059 4.014 4.104 3.978 4.194 119,740 4.0542 0.00%
2019-06-03 0 4.500 4.400 4.500 4.500 4.500 41,000 184,500 4.5000 4.059 3.969 4.059 4.059 4.059 45,457 4.0588 -0.44%
2019-05-31 0 4.520 4.450 4.520 4.450 4.520 31,000 138,020 4.4523 4.077 4.014 4.077 4.014 4.077 34,370 4.0157 0.00%
2019-05-30 0 4.520 4.480 4.520 4.500 4.530 228,500 1,030,390 4.5094 4.077 4.041 4.077 4.059 4.086 253,338 4.0673 0.22%
2019-05-29 0 4.510 4.460 4.510 4.450 4.510 31,000 138,260 4.4600 4.068 4.023 4.068 4.014 4.068 34,370 4.0227 -0.22%
2019-05-28 0 4.520 4.460 4.520 4.460 4.520 55,000 245,750 4.4682 4.077 4.023 4.077 4.023 4.077 60,978 4.0301 1.12%
2019-05-27 0 4.470 4.450 4.570 - - 0 0 - 4.032 4.014 4.122 - - 0 - 0.00%
2019-05-24 0 4.470 4.470 4.590 4.470 4.680 69,000 310,790 4.5042 4.032 4.032 4.140 4.032 4.221 76,500 4.0626 -0.22%
2019-05-23 0 4.480 4.410 4.560 4.480 4.560 86,000 386,610 4.4955 4.041 3.978 4.113 4.041 4.113 95,348 4.0547 -0.44%
2019-05-22 0 4.500 4.500 4.550 4.500 4.550 63,500 285,865 4.5018 4.059 4.059 4.104 4.059 4.104 70,402 4.0604 -1.53%
2019-05-21 0 4.570 4.510 4.690 4.570 4.570 10,000 45,700 4.5700 4.122 4.068 4.230 4.122 4.122 11,087 4.1219 0.00%
2019-05-20 0 4.570 4.520 4.690 - - 0 0 - 4.122 4.077 4.230 - - 0 - 0.00%
2019-05-17 0 4.570 4.500 4.570 - - 0 0 - 4.122 4.059 4.122 - - 0 - 0.00%
2019-05-16 0 4.570 4.540 4.580 4.570 4.570 16,000 73,120 4.5700 4.122 4.095 4.131 4.122 4.122 17,739 4.1219 -0.65%
2019-05-15 0 4.600 4.530 4.600 4.530 4.600 8,500 38,575 4.5382 4.149 4.086 4.149 4.086 4.149 9,424 4.0933 1.55%
2019-05-14 0 4.530 4.530 4.630 4.530 4.640 22,500 102,360 4.5493 4.086 4.086 4.176 4.086 4.185 24,946 4.1033 -2.58%
2019-05-10 0 4.650 4.510 4.650 4.510 4.650 3,500 15,985 4.5671 4.194 4.068 4.194 4.068 4.194 3,880 4.1194 3.10%
2019-05-09 0 4.510 4.510 4.570 4.510 4.600 34,500 157,010 4.5510 4.068 4.068 4.122 4.068 4.149 38,250 4.1048 -2.80%
2019-05-08 0 4.640 4.520 4.640 4.620 4.680 50,000 231,600 4.6320 4.185 4.077 4.185 4.167 4.221 55,435 4.1779 0.00%
2019-05-07 0 4.640 4.590 4.640 4.610 4.640 35,000 161,500 4.6143 4.185 4.140 4.185 4.158 4.185 38,804 4.1619 -1.07%
2019-05-06 0 4.690 4.510 4.690 - - 0 0 - 4.230 4.068 4.230 - - 0 - 0.00%
2019-05-03 0 4.690 4.500 4.690 4.550 4.690 47,500 218,525 4.6005 4.230 4.059 4.230 4.104 4.230 52,663 4.1495 -0.21%
2019-05-02 0 4.700 4.510 4.700 - - 0 0 - 4.239 4.068 4.239 - - 0 - -0.21%
2019-04-30 0 4.710 4.520 4.710 - - 0 0 - 4.248 4.077 4.248 - - 0 - -0.21%
2019-04-29 0 4.720 4.530 4.750 4.520 4.720 11,500 52,280 4.5461 4.257 4.086 4.284 4.077 4.257 12,750 4.1004 4.19%
2019-04-26 0 4.530 4.490 4.600 - - 0 0 - 4.086 4.050 4.149 - - 0 - 0.00%
2019-04-25 0 4.530 4.500 4.600 - - 0 0 - 4.086 4.059 4.149 - - 0 - 0.00%
2019-04-24 0 4.530 4.520 4.740 - - 0 0 - 4.086 4.077 4.275 - - 0 - 0.00%
2019-04-23 0 4.530 4.480 4.600 - - 0 0 - 4.086 4.041 4.149 - - 0 - 0.00%
2019-04-18 0 4.530 4.510 4.570 4.530 4.650 96,000 439,140 4.5744 4.086 4.068 4.122 4.086 4.194 106,435 4.1259 -3.62%
2019-04-17 0 4.700 4.400 4.700 - - 0 0 - 4.239 3.969 4.239 - - 0 - -0.63%
2019-04-16 0 4.730 4.530 4.730 4.500 4.780 160,500 748,820 4.6655 4.266 4.086 4.266 4.059 4.311 177,946 4.2081 2.60%
2019-04-15 0 4.610 4.500 4.610 4.500 4.610 11,500 51,915 4.5143 4.158 4.059 4.158 4.059 4.158 12,750 4.0718 -0.43%
2019-04-12 0 4.630 4.480 4.650 - - 0 0 - 4.176 4.041 4.194 - - 0 - 0.00%
2019-04-11 0 4.630 4.500 4.650 - - 0 0 - 4.176 4.059 4.194 - - 0 - 0.00%
2019-04-10 0 4.630 4.570 4.630 4.380 4.630 62,500 282,410 4.5186 4.176 4.122 4.176 3.951 4.176 69,294 4.0756 1.09%
2019-04-09 0 4.580 4.500 4.630 - - 0 0 - 4.131 4.059 4.176 - - 0 - 0.00%
2019-04-08 0 4.580 4.510 4.650 4.500 4.630 5,000 22,755 4.5510 4.131 4.068 4.194 4.059 4.176 5,543 4.1048 -1.51%
2019-04-04 0 4.650 4.480 4.660 4.480 4.680 24,500 110,430 4.5073 4.194 4.041 4.203 4.041 4.221 27,163 4.0654 2.65%
2019-04-03 0 4.530 4.460 4.550 4.470 4.550 13,500 60,715 4.4974 4.086 4.023 4.104 4.032 4.104 14,967 4.0565 0.67%
2019-04-02 0 4.500 4.480 4.500 4.450 4.530 32,500 144,915 4.4589 4.059 4.041 4.059 4.014 4.086 36,033 4.0218 1.12%
2019-04-01 0 4.450 4.450 4.500 4.350 4.500 50,000 220,130 4.4026 4.014 4.014 4.059 3.924 4.059 55,435 3.9710 -0.89%
2019-03-29 0 4.490 4.490 4.500 4.480 4.500 301,500 1,352,960 4.4874 4.050 4.050 4.059 4.041 4.059 334,273 4.0475 0.22%
2019-03-28 0 4.480 4.480 4.520 4.480 4.520 63,000 282,295 4.4809 4.041 4.041 4.077 4.041 4.077 69,848 4.0416 -1.32%
2019-03-27 0 4.540 4.470 4.540 4.510 4.560 7,500 33,950 4.5267 4.095 4.032 4.095 4.068 4.113 8,315 4.0829 0.67%
2019-03-26 0 4.510 4.430 4.520 4.510 4.520 6,000 27,110 4.5183 4.068 3.996 4.077 4.068 4.077 6,652 4.0753 0.67%
2019-03-25 0 4.480 4.480 4.540 - - 0 0 - 4.041 4.041 4.095 - - 0 - 0.00%
2019-03-22 0 4.480 4.480 4.490 4.450 4.490 159,500 714,500 4.4796 4.041 4.041 4.050 4.014 4.050 176,838 4.0404 1.13%
2019-03-21 0 4.430 4.410 4.450 4.430 4.500 37,000 165,265 4.4666 3.996 3.978 4.014 3.996 4.059 41,022 4.0287 -0.67%
2019-03-20 0 4.460 4.460 4.530 - - 0 0 - 4.023 4.023 4.086 - - 0 - 0.00%
2019-03-19 0 4.460 4.460 4.500 4.460 4.500 38,500 172,050 4.4688 4.023 4.023 4.059 4.023 4.059 42,685 4.0307 -0.45%
2019-03-18 0 4.480 4.430 4.530 4.410 4.630 67,500 307,495 4.5555 4.041 3.996 4.086 3.978 4.176 74,837 4.1089 -2.18%
2019-03-15 0 4.580 4.400 4.700 - - 0 0 - 4.131 3.969 4.239 - - 0 - 0.00%
2019-03-14 0 4.580 4.550 4.580 4.550 4.580 19,054 86,744 4.5525 4.131 4.104 4.131 4.104 4.131 21,125 4.1062 -0.43%
2019-03-13 0 4.600 4.400 4.640 - - 0 0 - 4.149 3.969 4.185 - - 0 - 0.00%
2019-03-12 0 4.600 4.370 4.600 4.580 4.600 51,500 236,300 4.5883 4.149 3.942 4.149 4.131 4.149 57,098 4.1385 1.10%
2019-03-11 0 4.550 4.500 4.580 - - 0 0 - 4.104 4.059 4.131 - - 0 - 0.00%
2019-03-08 0 4.550 4.500 4.550 - - 0 0 - 4.104 4.059 4.104 - - 0 - -0.66%
2019-03-07 0 4.580 4.490 4.600 - - 0 0 - 4.131 4.050 4.149 - - 0 - 0.00%
2019-03-06 0 4.580 4.550 4.600 4.550 4.600 141,000 647,200 4.5901 4.131 4.104 4.149 4.104 4.149 156,327 4.1401 0.00%
2019-03-05 0 4.580 4.580 4.690 - - 0 0 - 4.131 4.131 4.230 - - 0 - 0.00%
2019-03-04 0 4.580 4.580 4.640 4.580 4.650 33,501 154,099 4.5998 4.131 4.131 4.185 4.131 4.194 37,143 4.1489 -0.43%
2019-03-01 0 4.600 4.400 4.600 4.600 4.650 23,087 106,345 4.6063 4.149 3.969 4.149 4.149 4.194 25,597 4.1547 0.00%
2019-02-28 0 4.600 4.370 4.600 - - 15 69 4.6000 4.149 3.942 4.149 - - 17 4.1490 -1.08%
2019-02-27 0 4.650 4.510 4.690 4.600 4.650 30,587 140,733 4.6011 4.194 4.068 4.230 4.149 4.194 33,912 4.1500 1.09%
2019-02-26 0 4.600 4.550 4.600 - - 0 0 - 4.149 4.104 4.149 - - 0 - 0.00%
2019-02-25 0 4.600 4.520 4.600 4.580 4.600 24,500 112,680 4.5992 4.149 4.077 4.149 4.131 4.149 27,163 4.1483 0.44%
2019-02-22 0 4.580 4.480 4.580 4.490 4.580 42,500 191,130 4.4972 4.131 4.041 4.131 4.050 4.131 47,120 4.0563 0.00%
2019-02-21 0 4.580 4.470 4.580 4.510 4.600 29,500 133,130 4.5129 4.131 4.032 4.131 4.068 4.149 32,707 4.0704 0.66%
2019-02-20 0 4.550 4.510 4.600 - - 0 0 - 4.104 4.068 4.149 - - 0 - 0.00%
2019-02-19 0 4.550 4.460 4.550 4.500 4.590 40,000 181,565 4.5391 4.104 4.023 4.104 4.059 4.140 44,348 4.0941 -0.66%
2019-02-18 0 4.580 4.500 4.630 - - 0 0 - 4.131 4.059 4.176 - - 0 - 0.00%
2019-02-15 0 4.580 4.530 4.580 4.520 4.600 12,500 56,960 4.5568 4.131 4.086 4.131 4.077 4.149 13,859 4.1100 1.33%
2019-02-14 0 4.520 4.480 4.560 4.480 4.560 36,500 164,185 4.4982 4.077 4.041 4.113 4.041 4.113 40,468 4.0572 -1.53%
2019-02-13 0 4.590 4.520 4.590 4.500 4.610 135,500 622,650 4.5952 4.140 4.077 4.140 4.059 4.158 150,229 4.1447 3.61%
2019-02-12 0 4.430 4.430 4.500 - - 0 0 - 3.996 3.996 4.059 - - 0 - 0.00%
2019-02-11 0 4.430 4.430 4.490 4.430 4.500 47,000 209,195 4.4510 3.996 3.996 4.050 3.996 4.059 52,109 4.0146 -1.56%
2019-02-08 0 4.500 4.430 4.500 - - 0 0 - 4.059 3.996 4.059 - - 0 - 0.00%
2019-02-04 0 4.500 4.450 4.500 4.500 4.500 5,000 22,500 4.5000 4.059 4.014 4.059 4.059 4.059 5,543 4.0588 0.00%
2019-02-01 0 4.500 4.450 4.500 - - 0 0 - 4.059 4.014 4.059 - - 0 - 0.00%
2019-01-31 0 4.500 4.500 4.520 4.500 4.520 13,500 60,760 4.5007 4.059 4.059 4.077 4.059 4.077 14,967 4.0595 0.00%
2019-01-30 0 4.500 4.450 4.500 4.320 4.500 16,500 73,405 4.4488 4.059 4.014 4.059 3.896 4.059 18,294 4.0126 2.04%
2019-01-29 0 4.410 4.410 4.480 4.400 4.550 101,000 445,025 4.4062 3.978 3.978 4.041 3.969 4.104 111,979 3.9742 -3.71%
2019-01-28 0 4.580 4.470 4.580 4.410 4.640 27,500 124,140 4.5142 4.131 4.032 4.131 3.978 4.185 30,489 4.0716 -0.43%
2019-01-25 0 4.600 4.450 4.600 4.550 4.600 6,511 29,697 4.5611 4.149 4.014 4.149 4.104 4.149 7,219 4.1139 1.10%
2019-01-24 0 4.550 4.390 4.580 - - 0 0 - 4.104 3.960 4.131 - - 0 - 0.00%
2019-01-23 0 4.550 4.430 4.550 4.550 4.550 11,500 52,325 4.5500 4.104 3.996 4.104 4.104 4.104 12,750 4.1039 -0.44%
2019-01-22 0 4.570 4.390 4.570 - - 10,000 45,700 4.5700 4.122 3.960 4.122 - - 11,087 4.1219 0.00%
2019-01-21 0 4.570 4.430 4.570 4.420 4.600 13,500 60,175 4.4574 4.122 3.996 4.122 3.987 4.149 14,967 4.0204 3.39%
2019-01-18 0 4.420 4.350 4.450 4.410 4.450 301,500 1,332,490 4.4195 3.987 3.924 4.014 3.978 4.014 334,273 3.9862 1.61%
2019-01-17 0 4.350 4.350 4.400 4.340 4.430 245,000 1,081,095 4.4126 3.924 3.924 3.969 3.914 3.996 271,631 3.9800 -0.46%
2019-01-16 0 4.370 4.330 4.410 4.340 4.410 14,500 63,005 4.3452 3.942 3.905 3.978 3.914 3.978 16,076 3.9192 0.69%
2019-01-15 0 4.340 4.330 4.390 4.330 4.390 54,000 234,245 4.3379 3.914 3.905 3.960 3.905 3.960 59,870 3.9126 -2.03%
2019-01-14 0 4.430 4.280 4.430 4.400 4.430 6,500 28,615 4.4023 3.996 3.860 3.996 3.969 3.996 7,207 3.9707 0.68%
2019-01-11 0 4.400 4.320 4.400 4.320 4.430 36,500 158,175 4.3336 3.969 3.896 3.969 3.896 3.996 40,468 3.9087 2.80%
2019-01-10 0 4.280 4.280 4.440 - - 0 0 - 3.860 3.860 4.005 - - 0 - 0.00%
2019-01-09 0 4.280 4.280 4.450 - - 0 0 - 3.860 3.860 4.014 - - 0 - 0.00%
2019-01-08 0 4.280 4.220 4.280 4.280 4.280 13,000 54,940 4.2262 3.860 3.806 3.860 3.860 3.860 14,413 3.8118 0.00%
2019-01-07 0 4.280 4.200 4.280 4.200 4.310 311,500 1,338,130 4.2958 3.860 3.788 3.860 3.788 3.887 345,360 3.8746 2.39%
2019-01-04 0 4.180 4.180 4.200 4.170 4.200 32,500 135,560 4.1711 3.770 3.770 3.788 3.761 3.788 36,033 3.7621 0.24%
2019-01-03 0 4.170 4.170 4.200 4.170 4.200 4,500 18,810 4.1800 3.761 3.761 3.788 3.761 3.788 4,989 3.7702 0.00%
2019-01-02 0 4.170 4.120 4.200 4.120 4.200 330,500 1,376,975 4.1663 3.761 3.716 3.788 3.716 3.788 366,425 3.7579 -1.18%
2018-12-31 0 4.220 4.080 4.300 - - 0 0 - 3.806 3.680 3.878 - - 0 - 0.00%
2018-12-28 0 4.220 4.180 4.250 - - 0 0 - 3.806 3.770 3.833 - - 0 - 0.00%
2018-12-27 0 4.220 4.200 4.280 4.200 4.230 145,000 612,220 4.2222 3.806 3.788 3.860 3.788 3.815 160,761 3.8083 -1.17%
2018-12-24 0 4.270 4.180 4.500 - - 0 0 - 3.851 3.770 4.059 - - 0 - 0.00%
2018-12-21 0 4.270 4.270 4.350 - - 0 0 - 3.851 3.851 3.924 - - 0 - 0.23%
2018-12-20 0 4.260 4.130 4.400 - - 0 0 - 3.842 3.725 3.969 - - 0 - 0.00%
2018-12-19 0 4.260 4.260 4.400 4.250 4.260 103,500 440,705 4.2580 3.842 3.842 3.969 3.833 3.842 114,750 3.8406 0.00%
2018-12-18 0 4.260 4.190 4.350 - - 0 0 - 3.842 3.779 3.924 - - 0 - 0.00%
2018-12-17 0 4.260 4.120 4.300 4.260 4.290 44,000 188,375 4.2813 3.842 3.716 3.878 3.842 3.869 48,783 3.8615 0.00%
2018-12-14 0 4.260 4.190 4.540 - - 0 0 - 3.842 3.779 4.095 - - 0 - 0.00%
2018-12-13 0 4.260 4.260 4.400 4.230 4.400 17,500 74,360 4.2491 3.842 3.842 3.969 3.815 3.969 19,402 3.8325 0.95%
2018-12-12 0 4.220 4.220 4.280 4.220 4.280 58,500 247,420 4.2294 3.806 3.806 3.860 3.806 3.860 64,859 3.8147 -0.71%
2018-12-11 0 4.250 4.250 4.350 4.020 4.300 53,500 223,170 4.1714 3.833 3.833 3.924 3.626 3.878 59,315 3.7624 -0.23%
2018-12-10 0 4.260 4.230 4.260 4.230 4.260 26,000 110,020 4.2315 3.842 3.815 3.842 3.815 3.842 28,826 3.8167 1.91%
2018-12-07 0 4.180 4.180 4.420 4.150 4.280 122,000 510,120 4.1813 3.770 3.770 3.987 3.743 3.860 135,261 3.7714 -1.88%
2018-12-06 0 4.260 4.230 4.270 4.230 4.270 358,000 1,525,250 4.2605 3.842 3.815 3.851 3.815 3.851 396,914 3.8428 -1.16%
2018-12-05 0 4.310 4.280 4.360 4.280 4.310 27,000 115,755 4.2872 3.887 3.860 3.933 3.860 3.887 29,935 3.8669 0.70%
2018-12-04 0 4.280 4.270 4.450 4.260 4.490 38,000 162,610 4.2792 3.860 3.851 4.014 3.842 4.050 42,131 3.8597 0.00%
2018-12-03 0 4.280 4.210 4.280 4.210 4.280 28,000 118,155 4.2198 3.860 3.797 3.860 3.797 3.860 31,044 3.8061 1.90%
2018-11-30 0 4.200 4.160 4.270 - - 0 0 - 3.788 3.752 3.851 - - 0 - 0.00%
2018-11-29 0 4.200 4.200 4.220 4.200 4.250 17,000 71,525 4.2074 3.788 3.788 3.806 3.788 3.833 18,848 3.7949 -1.18%
2018-11-28 0 4.250 4.130 4.270 - - 0 0 - 3.833 3.725 3.851 - - 0 - 0.00%
2018-11-27 0 4.250 4.160 4.300 - - 0 0 - 3.833 3.752 3.878 - - 0 - 0.00%
2018-11-26 0 4.250 4.180 4.250 4.170 4.250 42,500 178,770 4.2064 3.833 3.770 3.833 3.761 3.833 47,120 3.7940 2.16%
2018-11-23 0 4.160 4.150 4.170 - - 0 0 - 3.752 3.743 3.761 - - 0 - 0.00%
2018-11-22 0 4.160 4.140 4.160 4.140 4.160 85,000 351,960 4.1407 3.752 3.734 3.752 3.734 3.752 94,239 3.7347 0.00%
2018-11-21 0 4.160 4.140 4.160 4.140 4.160 16,000 66,520 4.1575 3.752 3.734 3.752 3.734 3.752 17,739 3.7499 0.00%
2018-11-20 0 4.160 4.160 4.170 4.090 4.180 45,002 186,603 4.1465 3.752 3.752 3.761 3.689 3.770 49,894 3.7400 0.24%
2018-11-19 0 4.150 4.140 4.350 - - 0 0 - 3.743 3.734 3.924 - - 0 - 0.00%
2018-11-16 0 4.150 4.120 4.600 4.120 4.170 46,500 191,885 4.1266 3.743 3.716 4.149 3.716 3.761 51,555 3.7220 0.97%
2018-11-15 0 4.110 4.100 4.600 4.090 4.120 378,000 1,550,215 4.1011 3.707 3.698 4.149 3.689 3.716 419,088 3.6990 0.49%
2018-11-14 0 4.090 4.090 4.150 4.090 4.100 235,500 963,610 4.0918 3.689 3.689 3.743 3.689 3.698 261,099 3.6906 -0.24%
2018-11-13 0 4.100 4.080 4.100 4.100 4.100 300,000 1,230,000 4.1000 3.698 3.680 3.698 3.698 3.698 332,610 3.6980 0.00%
2018-11-12 0 4.100 4.090 4.100 4.090 4.100 216,000 883,605 4.0908 3.698 3.689 3.698 3.689 3.698 239,479 3.6897 0.49%
2018-11-09 0 4.080 4.060 4.080 4.050 4.110 1,423,500 5,796,270 4.0718 3.680 3.662 3.680 3.653 3.707 1,578,233 3.6726 -0.24%
2018-11-08 0 4.090 4.090 4.400 4.090 4.100 36,500 149,485 4.0955 3.689 3.689 3.969 3.689 3.698 40,468 3.6939 1.49%
2018-11-07 0 4.030 4.020 4.090 4.030 4.030 501 2,019 4.0299 3.635 3.626 3.689 3.635 3.635 555 3.6348 -0.25%
2018-11-06 0 4.040 4.040 4.170 4.010 4.040 22,002 88,588 4.0264 3.644 3.644 3.761 3.617 3.644 24,394 3.6316 0.75%
2018-11-05 0 4.010 4.000 4.150 4.010 4.010 601,501 2,412,019 4.0100 3.617 3.608 3.743 3.617 3.617 666,884 3.6169 -3.37%
2018-11-02 0 4.150 4.150 4.170 4.000 4.260 37,500 152,155 4.0575 3.743 3.743 3.761 3.608 3.842 41,576 3.6597 5.06%
2018-11-01 0 3.950 3.880 4.100 3.920 4.000 63,519 249,872 3.9338 3.563 3.500 3.698 3.536 3.608 70,423 3.5481 0.77%
2018-10-31 0 3.920 3.880 3.970 3.900 3.950 24,513 95,876 3.9112 3.536 3.500 3.581 3.518 3.563 27,178 3.5278 0.51%
2018-10-30 0 3.900 3.830 3.900 3.820 3.980 1,316,031 5,084,144 3.8632 3.518 3.454 3.518 3.445 3.590 1,459,083 3.4845 -2.74%
2018-10-29 0 4.010 4.010 4.390 3.820 4.020 22,021 87,830 3.9885 3.617 3.617 3.960 3.445 3.626 24,415 3.5974 -1.23%
2018-10-26 0 4.060 4.060 4.200 4.060 4.130 35,500 145,750 4.1056 3.662 3.662 3.788 3.662 3.725 39,359 3.7031 -1.46%
2018-10-25 0 4.120 4.110 4.130 4.120 4.170 19,511 80,925 4.1477 3.716 3.707 3.725 3.716 3.761 21,632 3.7410 -1.44%
2018-10-24 0 4.180 4.180 4.260 4.170 4.250 68,008 285,623 4.1998 3.770 3.770 3.842 3.761 3.833 75,400 3.7881 -0.95%
2018-10-23 0 4.220 4.210 4.220 4.220 4.320 133,000 564,670 4.2456 3.806 3.797 3.806 3.806 3.896 147,457 3.8294 -1.17%
2018-10-22 0 4.270 4.270 4.320 - - 5 21 4.2000 3.851 3.851 3.896 - - 6 3.7882 0.71%
2018-10-19 0 4.240 4.210 4.380 4.210 4.240 32,501 137,354 4.2261 3.824 3.797 3.951 3.797 3.824 36,034 3.8118 -2.53%
2018-10-18 0 4.350 4.210 4.350 4.360 4.480 39,000 171,960 4.4092 3.924 3.797 3.924 3.933 4.041 43,239 3.9769 3.33%
2018-10-16 0 4.210 4.200 4.590 4.210 4.360 55,079 235,291 4.2719 3.797 3.788 4.140 3.797 3.933 61,066 3.8531 -0.94%
2018-10-15 0 4.250 4.220 4.250 4.250 4.270 7,500 31,945 4.2593 3.833 3.806 3.833 3.833 3.851 8,315 3.8417 -0.70%
2018-10-12 0 4.280 4.250 4.330 4.250 4.290 51,500 220,015 4.2721 3.860 3.833 3.905 3.833 3.869 57,098 3.8533 0.00%
2018-10-11 0 4.280 4.280 4.320 4.210 4.500 31,000 136,170 4.3926 3.860 3.860 3.896 3.797 4.059 34,370 3.9619 -2.61%
2018-10-10 0 4.600 4.560 4.610 4.560 4.600 257,000 1,176,490 4.5778 3.964 3.929 3.972 3.929 3.964 298,260 3.9445 -0.22%
2018-10-09 0 4.610 4.580 4.620 4.590 4.620 35,500 163,325 4.6007 3.972 3.946 3.981 3.955 3.981 41,199 3.9643 0.66%
2018-10-08 0 4.580 4.560 4.580 4.560 4.620 662,000 3,020,790 4.5631 3.946 3.929 3.946 3.929 3.981 768,281 3.9319 -0.87%
2018-10-05 0 4.620 4.610 4.620 4.590 4.650 524,500 2,413,170 4.6009 3.981 3.972 3.981 3.955 4.007 608,706 3.9644 -0.22%
2018-10-04 0 4.630 4.600 4.630 4.630 4.690 1,012,500 4,707,665 4.6495 3.990 3.964 3.990 3.990 4.041 1,175,052 4.0063 0.22%
2018-10-03 0 4.620 4.560 4.620 4.620 4.630 3,500 16,180 4.6229 3.981 3.929 3.981 3.981 3.990 4,062 3.9833 -0.22%
2018-10-02 0 4.630 4.600 4.630 4.600 4.630 21,675 100,321 4.6284 3.990 3.964 3.990 3.964 3.990 25,155 3.9881 -0.43%
2018-09-28 0 4.650 4.640 4.650 4.640 4.660 278,500 1,295,000 4.6499 4.007 3.998 4.007 3.998 4.015 323,212 4.0067 -0.43%
2018-09-27 0 4.670 4.630 4.670 4.630 4.670 79,500 369,285 4.6451 4.024 3.990 4.024 3.990 4.024 92,263 4.0025 0.86%
2018-09-26 0 4.630 4.600 4.630 4.600 4.650 19,500 90,280 4.6297 3.990 3.964 3.990 3.964 4.007 22,631 3.9893 0.22%
2018-09-24 0 4.620 4.600 4.620 4.620 4.640 4,500 20,830 4.6289 3.981 3.964 3.981 3.981 3.998 5,222 3.9885 -0.43%
2018-09-21 0 4.640 4.620 4.640 4.580 4.660 27,500 127,020 4.6189 3.998 3.981 3.998 3.946 4.015 31,915 3.9799 -0.43%
2018-09-20 0 4.660 4.560 4.650 4.560 4.690 23,000 105,240 4.5757 4.015 3.929 4.007 3.929 4.041 26,693 3.9427 1.75%
2018-09-19 0 4.580 4.560 4.580 4.580 4.600 70,500 322,460 4.5739 3.946 3.929 3.946 3.946 3.964 81,818 3.9412 0.00%
2018-09-18 0 4.580 4.570 4.580 - - 0 0 - 3.946 3.938 3.946 - - 0 - 0.00%
2018-09-17 0 4.580 4.560 4.580 4.560 4.580 989,500 4,525,205 4.5732 3.946 3.929 3.946 3.929 3.946 1,148,360 3.9406 0.00%
2018-09-14 0 4.580 4.570 4.600 4.580 4.600 32,000 146,800 4.5875 3.946 3.938 3.964 3.946 3.964 37,137 3.9529 0.44%
2018-09-13 0 4.560 4.560 4.600 4.560 4.600 514,500 2,346,210 4.5602 3.929 3.929 3.964 3.929 3.964 597,101 3.9293 0.00%
2018-09-12 0 4.560 4.560 4.570 4.560 4.570 532,500 2,428,375 4.5603 3.929 3.929 3.938 3.929 3.938 617,990 3.9295 -0.22%
2018-09-11 0 4.570 4.560 4.570 4.570 4.580 504,498 2,305,570 4.5700 3.938 3.929 3.938 3.938 3.946 585,493 3.9378 0.22%
2018-09-10 0 4.560 4.560 4.570 4.560 4.580 578,500 2,643,355 4.5693 3.929 3.929 3.938 3.929 3.946 671,376 3.9372 -0.44%
2018-09-07 0 4.580 4.560 4.580 4.560 4.580 571,500 2,611,370 4.5693 3.946 3.929 3.946 3.929 3.946 663,252 3.9372 -0.22%
2018-09-06 0 4.590 4.560 4.590 4.550 4.650 252,000 1,153,450 4.5772 3.955 3.929 3.955 3.921 4.007 292,457 3.9440 0.44%
2018-09-05 0 4.570 4.560 4.670 4.550 4.670 79,500 364,235 4.5816 3.938 3.929 4.024 3.921 4.024 92,263 3.9478 -0.44%
2018-09-04 0 4.590 4.580 4.660 - - 0 0 - 3.955 3.946 4.015 - - 0 - 0.00%
2018-09-03 0 4.590 4.580 4.590 4.580 4.590 976,500 4,472,590 4.5802 3.955 3.946 3.955 3.946 3.955 1,133,273 3.9466 1.32%
2018-08-31 0 4.530 4.530 4.580 4.530 4.590 43,500 199,330 4.5823 3.903 3.903 3.946 3.903 3.955 50,484 3.9484 -1.31%
2018-08-30 0 4.590 4.580 4.590 4.580 4.590 616,006 2,821,427 4.5802 3.955 3.946 3.955 3.946 3.955 714,903 3.9466 0.44%
2018-08-29 0 4.570 4.570 4.590 4.570 4.600 477,000 2,184,965 4.5806 3.938 3.938 3.955 3.938 3.964 553,580 3.9470 -0.65%
2018-08-28 0 4.600 4.580 4.620 4.590 4.630 42,000 192,920 4.5933 3.964 3.946 3.981 3.955 3.990 48,743 3.9579 0.22%
2018-08-27 0 4.590 4.580 4.590 4.580 4.590 481,500 2,205,645 4.5808 3.955 3.946 3.955 3.946 3.955 558,803 3.9471 -0.22%
2018-08-24 0 4.600 4.580 4.600 4.580 4.620 119,500 547,740 4.5836 3.964 3.946 3.964 3.946 3.981 138,685 3.9495 -1.29%
2018-08-23 0 4.660 4.580 4.660 4.630 4.660 7,000 32,470 4.6386 4.015 3.946 4.015 3.990 4.015 8,124 3.9969 -0.43%
2018-08-22 0 4.680 4.590 4.680 4.590 4.750 872,000 4,002,840 4.5904 4.033 3.955 4.033 3.955 4.093 1,011,996 3.9554 1.96%
2018-08-21 0 4.590 4.560 4.590 - - 0 0 - 3.955 3.929 3.955 - - 0 - -0.22%
2018-08-20 0 4.600 4.590 4.600 4.580 4.600 43,000 197,280 4.5879 3.964 3.955 3.964 3.946 3.964 49,903 3.9532 0.44%
2018-08-17 0 4.580 4.580 4.590 4.580 4.590 785,500 3,603,725 4.5878 3.946 3.946 3.955 3.946 3.955 911,608 3.9532 -0.22%
2018-08-16 0 4.590 4.580 4.590 4.580 4.590 102,500 469,950 4.5849 3.955 3.946 3.955 3.946 3.955 118,956 3.9506 0.00%
2018-08-15 0 4.590 4.580 4.590 4.580 4.590 2,547,600 11,668,934 4.5804 3.955 3.946 3.955 3.946 3.955 2,956,605 3.9467 0.00%
2018-08-14 0 4.590 4.590 4.750 4.570 4.600 4,000,000 18,321,085 4.5803 3.955 3.955 4.093 3.938 3.964 4,642,182 3.9467 0.00%
2018-08-13 0 4.590 4.590 4.600 4.590 4.590 617,500 2,834,325 4.5900 3.955 3.955 3.964 3.955 3.955 716,637 3.9550 -0.22%
2018-08-10 0 4.600 4.590 4.600 4.590 4.600 61,500 282,295 4.5902 3.964 3.955 3.964 3.955 3.964 71,374 3.9552 0.44%
2018-08-09 0 4.580 4.580 4.590 4.580 4.600 252,000 1,154,760 4.5824 3.946 3.946 3.955 3.946 3.964 292,457 3.9485 -0.43%
2018-08-08 0 4.600 4.600 4.610 4.600 4.640 85,500 395,220 4.6225 3.964 3.964 3.972 3.964 3.998 99,227 3.9830 0.00%
2018-08-07 0 4.600 4.640 4.680 4.590 4.750 264,500 1,239,800 4.6873 3.964 3.998 4.033 3.955 4.093 306,964 4.0389 0.22%
2018-08-06 0 4.590 4.590 4.600 4.590 4.640 137,000 628,995 4.5912 3.955 3.955 3.964 3.955 3.998 158,995 3.9561 -1.08%
2018-08-03 0 4.640 4.590 4.640 4.640 4.640 3,000 13,920 4.6400 3.998 3.955 3.998 3.998 3.998 3,482 3.9981 0.00%
2018-08-02 0 4.640 4.620 4.640 4.640 4.640 7,500 34,800 4.6400 3.998 3.981 3.998 3.998 3.998 8,704 3.9981 0.00%
2018-08-01 0 4.640 4.620 4.640 4.600 4.640 106,500 490,370 4.6044 3.998 3.981 3.998 3.964 3.998 123,598 3.9675 0.87%
2018-07-31 0 4.600 4.600 4.640 4.600 4.640 89,000 409,700 4.6034 3.964 3.964 3.998 3.964 3.998 103,289 3.9666 -1.08%
2018-07-30 0 4.650 4.610 4.650 4.650 4.660 3,000 13,965 4.6550 4.007 3.972 4.007 4.007 4.015 3,482 4.0110 -0.21%
2018-07-27 0 4.660 4.600 4.660 4.660 4.660 3,000 13,980 4.6600 4.015 3.964 4.015 4.015 4.015 3,482 4.0154 0.00%
2018-07-26 0 4.660 4.590 4.660 4.590 4.660 26,000 119,815 4.6083 4.015 3.955 4.015 3.955 4.015 30,174 3.9708 0.43%
2018-07-25 0 4.640 4.600 4.640 4.600 4.640 86,000 395,725 4.6015 3.998 3.964 3.998 3.964 3.998 99,807 3.9649 0.87%
2018-07-24 0 4.600 4.580 4.600 4.600 4.600 25,000 115,000 4.6000 3.964 3.946 3.964 3.964 3.964 29,014 3.9637 0.00%
2018-07-23 0 4.600 4.580 4.600 4.540 4.600 10,000 45,460 4.5460 3.964 3.946 3.964 3.912 3.964 11,605 3.9171 0.22%
2018-07-20 0 4.590 4.590 4.600 4.570 4.590 537,000 2,464,760 4.5899 3.955 3.955 3.964 3.938 3.955 623,213 3.9549 -0.22%
2018-07-19 0 4.600 4.580 4.600 4.580 4.600 28,500 130,780 4.5888 3.964 3.946 3.964 3.946 3.964 33,076 3.9540 0.00%
2018-07-18 0 4.600 4.600 4.650 4.550 4.600 495,000 2,271,890 4.5897 3.964 3.964 4.007 3.921 3.964 574,470 3.9548 1.55%
2018-07-17 0 4.530 4.530 4.590 4.530 4.610 653,500 3,000,100 4.5908 3.903 3.903 3.955 3.903 3.972 758,416 3.9557 -0.66%
2018-07-16 0 4.560 4.550 4.580 - - 0 0 - 3.929 3.921 3.946 - - 0 - 0.00%
2018-07-13 0 4.560 4.560 4.580 4.560 4.590 196,000 896,010 4.5715 3.929 3.929 3.946 3.929 3.955 227,467 3.9391 -0.44%
2018-07-12 0 4.580 4.570 4.580 4.550 4.580 228,236 1,044,017 4.5743 3.946 3.938 3.946 3.921 3.946 264,878 3.9415 1.10%
2018-07-11 0 4.530 4.530 4.570 4.530 4.570 482,000 2,194,200 4.5523 3.903 3.903 3.938 3.903 3.938 559,383 3.9225 -0.88%
2018-07-10 0 4.570 4.560 4.570 4.550 4.580 354,500 1,617,405 4.5625 3.938 3.929 3.938 3.921 3.946 411,413 3.9313 0.44%
2018-07-09 0 4.550 4.530 4.550 4.530 4.560 257,500 1,170,850 4.5470 3.921 3.903 3.921 3.903 3.929 298,840 3.9180 0.00%
2018-07-06 0 4.550 4.530 4.550 4.520 4.550 7,000 31,835 4.5479 3.921 3.903 3.921 3.895 3.921 8,124 3.9187 0.66%
2018-07-05 0 4.520 4.520 4.530 4.520 4.530 1,142,500 5,164,660 4.5205 3.895 3.895 3.903 3.895 3.903 1,325,923 3.8951 -0.22%
2018-07-04 0 4.530 4.520 4.530 4.520 4.530 33,000 149,455 4.5289 3.903 3.895 3.903 3.895 3.903 38,298 3.9024 0.22%
2018-07-03 0 4.520 4.520 4.530 4.520 4.530 52,000 235,510 4.5290 3.895 3.895 3.903 3.895 3.903 60,348 3.9025 0.44%
2018-06-29 0 4.500 4.500 4.560 4.500 4.600 1,016,000 4,592,540 4.5202 3.877 3.877 3.929 3.877 3.964 1,179,114 3.8949 -0.88%
2018-06-28 0 4.540 4.540 4.620 4.530 4.540 60,000 271,825 4.5304 3.912 3.912 3.981 3.903 3.912 69,633 3.9037 0.22%
2018-06-27 0 4.530 4.530 4.630 4.530 4.530 362,000 1,639,860 4.5300 3.903 3.903 3.990 3.903 3.903 420,117 3.9033 -0.66%
2018-06-26 0 4.560 4.560 4.680 4.560 4.560 37,000 168,720 4.5600 3.929 3.929 4.033 3.929 3.929 42,940 3.9292 -0.44%
2018-06-25 0 4.580 4.580 4.590 4.580 4.590 247,000 1,131,270 4.5800 3.946 3.946 3.955 3.946 3.955 286,655 3.9465 0.88%
2018-06-22 0 4.540 4.540 4.560 4.540 4.620 324,500 1,474,695 4.5445 3.912 3.912 3.929 3.912 3.981 376,597 3.9158 0.00%
2018-06-21 0 4.540 4.540 4.560 4.530 4.580 1,726,000 7,849,065 4.5475 3.912 3.912 3.929 3.903 3.946 2,003,101 3.9185 -0.44%
2018-06-20 0 4.560 4.560 4.580 4.550 4.590 754,074 3,453,185 4.5794 3.929 3.929 3.946 3.921 3.955 875,137 3.9459 -0.22%
2018-06-19 0 4.570 4.570 4.650 4.520 4.650 76,001 348,124 4.5805 3.938 3.938 4.007 3.895 4.007 88,203 3.9469 -1.93%
2018-06-15 0 4.660 4.660 4.670 4.650 4.660 562,500 2,621,240 4.6600 4.015 4.015 4.024 4.007 4.015 652,807 4.0153 0.43%
2018-06-14 0 4.640 4.640 4.650 4.640 4.670 562,000 2,618,635 4.6595 3.998 3.998 4.007 3.998 4.024 652,227 4.0149 0.00%
2018-06-13 0 4.640 4.640 4.780 4.640 4.640 281,000 1,303,840 4.6400 3.998 3.998 4.119 3.998 3.998 326,113 3.9981 1.09%
2018-06-12 0 4.590 4.590 4.700 4.580 4.710 29,500 138,315 4.6886 3.955 3.955 4.050 3.946 4.058 34,236 4.0400 -1.41%
2018-06-11 0 4.810 4.810 4.850 4.810 4.830 86,500 416,660 4.8169 4.011 4.011 4.045 4.011 4.028 103,719 4.0172 0.00%
2018-06-08 0 4.810 4.810 4.880 4.800 4.920 279,500 1,346,745 4.8184 4.011 4.011 4.070 4.003 4.103 335,137 4.0185 0.21%
2018-06-07 0 4.800 4.800 4.850 4.800 4.850 334,500 1,605,750 4.8004 4.003 4.003 4.045 4.003 4.045 401,086 4.0035 0.42%
2018-06-06 0 4.780 4.780 4.850 4.780 4.850 21,000 100,760 4.7981 3.986 3.986 4.045 3.986 4.045 25,180 4.0015 -0.42%
2018-06-05 0 4.800 4.800 4.860 4.780 4.880 566,000 2,716,490 4.7995 4.003 4.003 4.053 3.986 4.070 678,668 4.0027 0.00%
2018-06-04 0 4.800 4.800 4.820 4.790 4.830 58,000 278,740 4.8059 4.003 4.003 4.020 3.995 4.028 69,545 4.0080 0.42%
2018-06-01 0 4.780 4.780 4.810 4.760 4.850 41,000 195,610 4.7710 3.986 3.986 4.011 3.970 4.045 49,161 3.9789 -0.42%
2018-05-31 0 4.800 4.800 4.970 - - 0 0 - 4.003 4.003 4.145 - - 0 - 1.05%
2018-05-30 0 4.750 4.750 4.990 - - 0 0 - 3.961 3.961 4.162 - - 0 - 0.00%
2018-05-29 0 4.750 4.750 4.970 4.750 4.880 19,500 92,890 4.7636 3.961 3.961 4.145 3.961 4.070 23,382 3.9728 -0.42%
2018-05-28 0 4.770 4.770 4.940 4.760 4.950 30,000 143,835 4.7945 3.978 3.978 4.120 3.970 4.128 35,972 3.9985 -3.64%
2018-05-25 0 4.950 4.750 4.950 4.980 4.980 2,000 9,960 4.9800 4.128 3.961 4.128 4.153 4.153 2,398 4.1533 4.21%
2018-05-24 0 4.750 4.750 5.000 4.740 4.820 28,500 135,610 4.7582 3.961 3.961 4.170 3.953 4.020 34,173 3.9683 -1.04%
2018-05-23 0 4.800 4.800 4.820 4.780 4.870 39,500 189,460 4.7965 4.003 4.003 4.020 3.986 4.062 47,363 4.0002 0.00%
2018-05-21 0 4.800 4.800 4.880 4.800 4.820 72,500 348,810 4.8112 4.003 4.003 4.070 4.003 4.020 86,932 4.0125 -0.41%
2018-05-18 0 4.820 4.820 4.880 - - 0 0 - 4.020 4.020 4.070 - - 0 - 0.00%
2018-05-17 0 4.820 4.810 4.890 - - 0 0 - 4.020 4.011 4.078 - - 0 - 0.00%
2018-05-16 0 4.820 4.820 4.890 - - 0 0 - 4.020 4.020 4.078 - - 0 - 0.00%
2018-05-15 0 4.820 4.820 4.890 4.820 4.830 90,052 434,443 4.8244 4.020 4.020 4.078 4.020 4.028 107,978 4.0234 0.00%
2018-05-14 0 4.820 4.820 4.850 4.820 4.840 134,281 648,028 4.8259 4.020 4.020 4.045 4.020 4.036 161,011 4.0247 0.00%
2018-05-11 0 4.820 4.820 4.960 4.820 4.830 63,500 306,310 4.8238 4.020 4.020 4.137 4.020 4.028 76,140 4.0230 0.00%
2018-05-10 0 4.820 4.820 4.980 4.810 4.830 68,500 330,240 4.8210 4.020 4.020 4.153 4.011 4.028 82,136 4.0207 0.00%
2018-05-09 0 4.820 4.820 4.900 4.800 4.900 141,500 691,200 4.8848 4.020 4.020 4.087 4.003 4.087 169,667 4.0739 0.00%
2018-05-08 0 4.820 4.820 4.900 4.820 4.840 47,504 229,459 4.8303 4.020 4.020 4.087 4.020 4.036 56,960 4.0284 -0.21%
2018-05-07 0 4.830 4.830 4.840 - - 0 0 - 4.028 4.028 4.036 - - 0 - 0.00%
2018-05-04 0 4.830 4.830 4.840 4.820 4.840 22,000 106,350 4.8341 4.028 4.028 4.036 4.020 4.036 26,379 4.0316 -0.41%
2018-05-03 0 4.850 4.840 4.850 4.840 4.900 31,000 150,665 4.8602 4.045 4.036 4.045 4.036 4.087 37,171 4.0533 0.21%
2018-05-02 0 4.840 4.840 4.850 4.760 4.850 33,000 158,560 4.8048 4.036 4.036 4.045 3.970 4.045 39,569 4.0072 0.83%
2018-04-30 0 4.800 4.800 4.860 4.780 4.900 70,000 337,740 4.8249 4.003 4.003 4.053 3.986 4.087 83,934 4.0239 0.42%
2018-04-27 0 4.780 4.780 4.830 4.780 4.820 40,500 194,910 4.8126 3.986 3.986 4.028 3.986 4.020 48,562 4.0136 0.42%
2018-04-26 0 4.760 4.760 4.810 4.750 4.800 181,500 870,600 4.7967 3.970 3.970 4.011 3.961 4.003 217,629 4.0004 0.21%
2018-04-25 0 4.750 4.740 4.820 4.740 4.810 165,000 791,685 4.7981 3.961 3.953 4.020 3.953 4.011 197,845 4.0015 0.00%
2018-04-24 0 4.750 4.720 4.810 4.750 4.800 108,000 517,740 4.7939 3.961 3.936 4.011 3.961 4.003 129,498 3.9980 -1.04%
2018-04-23 0 4.800 4.750 4.850 - - 0 0 - 4.003 3.961 4.045 - - 0 - 0.00%
2018-04-20 0 4.800 4.710 4.820 4.800 4.800 2,000 9,600 4.8000 4.003 3.928 4.020 4.003 4.003 2,398 4.0031 0.00%
2018-04-19 0 4.800 4.710 4.820 4.700 4.800 30,500 143,575 4.7074 4.003 3.928 4.020 3.920 4.003 36,571 3.9259 0.21%
2018-04-18 0 4.790 4.700 4.800 4.780 4.800 214,500 1,029,340 4.7988 3.995 3.920 4.003 3.986 4.003 257,198 4.0021 0.42%
2018-04-17 0 4.770 4.720 4.800 4.770 4.860 9,500 45,610 4.8011 3.978 3.936 4.003 3.978 4.053 11,391 4.0040 -0.63%
2018-04-16 0 4.800 4.720 4.810 - - 0 0 - 4.003 3.936 4.011 - - 0 - 0.00%
2018-04-13 0 4.800 4.800 4.850 4.780 4.800 114,500 549,480 4.7990 4.003 4.003 4.045 3.986 4.003 137,292 4.0023 -0.41%
2018-04-12 0 4.820 4.800 4.870 4.800 4.880 18,500 89,470 4.8362 4.020 4.003 4.062 4.003 4.070 22,183 4.0333 0.42%
2018-04-11 0 4.800 4.800 4.850 4.790 4.800 3,500 16,780 4.7943 4.003 4.003 4.045 3.995 4.003 4,197 3.9984 -0.21%
2018-04-10 0 4.810 4.810 4.870 4.800 4.810 7,000 33,620 4.8029 4.011 4.011 4.062 4.003 4.011 8,393 4.0055 0.00%
2018-04-09 0 4.810 4.800 4.890 4.800 4.890 15,500 74,555 4.8100 4.011 4.003 4.078 4.003 4.078 18,585 4.0115 0.00%
2018-04-06 0 4.810 4.760 4.810 4.810 4.810 22,000 105,820 4.8100 4.011 3.970 4.011 4.011 4.011 26,379 4.0115 0.21%
2018-04-04 0 4.800 4.800 4.820 4.760 4.840 281,500 1,350,160 4.7963 4.003 4.003 4.020 3.970 4.036 337,535 4.0001 0.63%
2018-04-03 0 4.770 4.770 4.820 4.760 4.850 58,500 280,375 4.7927 3.978 3.978 4.020 3.970 4.045 70,145 3.9971 -0.63%
2018-03-29 0 4.800 4.740 4.800 - - 0 0 - 4.003 3.953 4.003 - - 0 - 0.00%
2018-03-28 0 4.800 4.800 4.830 4.720 4.800 179,000 852,240 4.7611 4.003 4.003 4.028 3.936 4.003 214,632 3.9707 0.00%
2018-03-27 0 4.800 4.740 4.830 4.700 4.830 267,500 1,264,420 4.7268 4.003 3.953 4.028 3.920 4.028 320,749 3.9421 2.13%
2018-03-26 0 4.700 4.700 4.720 4.680 5.120 760,500 3,633,770 4.7781 3.920 3.920 3.936 3.903 4.270 911,885 3.9849 -5.05%
2018-03-23 0 4.950 4.940 4.960 4.940 4.960 114,000 564,315 4.9501 4.128 4.120 4.137 4.120 4.137 136,693 4.1283 0.00%
2018-03-22 0 4.950 4.950 4.960 4.950 4.980 132,500 657,165 4.9597 4.128 4.128 4.137 4.128 4.153 158,875 4.1364 0.41%
2018-03-21 0 4.930 4.930 5.040 4.930 5.140 36,000 183,525 5.0979 4.112 4.112 4.203 4.112 4.287 43,166 4.2516 -1.20%
2018-03-20 0 4.990 4.990 5.000 4.980 5.020 246,000 1,230,620 5.0025 4.162 4.162 4.170 4.153 4.187 294,969 4.1720 0.00%
2018-03-19 0 4.990 4.960 5.000 4.960 5.020 60,000 299,895 4.9983 4.162 4.137 4.170 4.137 4.187 71,944 4.1685 1.42%
2018-03-16 0 4.920 4.920 4.950 4.920 4.920 11,000 54,120 4.9200 4.103 4.103 4.128 4.103 4.103 13,190 4.1032 -1.20%
2018-03-15 0 4.980 4.940 4.980 4.930 4.980 8,500 42,260 4.9718 4.153 4.120 4.153 4.112 4.153 10,192 4.1464 1.22%
2018-03-14 0 4.920 4.920 4.950 4.920 5.000 56,000 277,355 4.9528 4.103 4.103 4.128 4.103 4.170 67,147 4.1305 -1.01%
2018-03-13 0 4.970 4.960 5.020 - - 0 0 - 4.145 4.137 4.187 - - 0 - 0.00%
2018-03-12 0 4.970 4.970 5.020 - - 0 0 - 4.145 4.145 4.187 - - 0 - 0.20%
2018-03-09 0 4.960 4.940 4.960 4.940 5.000 22,500 111,940 4.9751 4.137 4.120 4.137 4.120 4.170 26,979 4.1492 -0.20%
2018-03-08 0 4.970 4.980 5.060 4.930 4.980 22,000 108,780 4.9445 4.145 4.153 4.220 4.112 4.153 26,379 4.1237 0.81%
2018-03-07 0 4.930 4.930 4.960 4.930 4.960 18,500 91,715 4.9576 4.112 4.112 4.137 4.112 4.137 22,183 4.1345 -0.40%
2018-03-06 0 4.950 4.950 4.970 4.950 4.950 10,000 49,500 4.9500 4.128 4.128 4.145 4.128 4.128 11,991 4.1282 0.61%
2018-03-05 0 4.920 4.920 4.970 4.920 4.970 172,000 852,410 4.9559 4.103 4.103 4.145 4.103 4.145 206,238 4.1331 -0.81%
2018-03-02 0 4.960 4.960 5.000 4.960 5.050 9,000 45,360 5.0400 4.137 4.137 4.170 4.137 4.212 10,792 4.2033 0.00%
2018-03-01 0 4.960 4.960 4.980 4.960 5.000 88,000 437,300 4.9693 4.137 4.137 4.153 4.137 4.170 105,517 4.1443 -0.40%
2018-02-28 0 4.980 4.960 4.980 4.930 4.980 66,500 330,355 4.9677 4.153 4.137 4.153 4.112 4.153 79,737 4.1430 0.00%
2018-02-27 0 4.980 4.980 5.000 4.970 5.000 139,000 693,490 4.9891 4.153 4.153 4.170 4.145 4.170 166,669 4.1609 -0.60%
2018-02-26 0 5.010 4.980 5.040 5.020 5.020 2,000 10,040 5.0200 4.178 4.153 4.203 4.187 4.187 2,398 4.1866 0.80%
2018-02-23 0 4.970 4.960 5.000 4.960 5.000 50,500 251,840 4.9869 4.145 4.137 4.170 4.137 4.170 60,553 4.1590 0.81%
2018-02-22 0 4.930 4.930 5.000 4.930 4.990 176,000 872,075 4.9550 4.112 4.112 4.170 4.112 4.162 211,035 4.1324 -0.80%
2018-02-21 0 4.970 4.970 5.000 4.950 5.010 94,000 467,525 4.9737 4.145 4.145 4.170 4.128 4.178 112,712 4.1480 0.40%
2018-02-20 0 4.950 4.950 4.990 4.950 5.030 104,500 519,785 4.9740 4.128 4.128 4.162 4.128 4.195 125,302 4.1483 0.00%
2018-02-15 0 4.950 4.950 5.090 4.930 4.980 72,500 360,130 4.9673 4.128 4.128 4.245 4.112 4.153 86,932 4.1427 -0.60%
2018-02-14 0 4.980 4.980 5.050 4.950 5.040 80,500 399,895 4.9676 4.153 4.153 4.212 4.128 4.203 96,524 4.1429 0.81%
2018-02-13 0 4.940 4.940 4.990 4.930 5.090 149,464 747,172 4.9990 4.120 4.120 4.162 4.112 4.245 179,216 4.1691 0.61%
2018-02-12 0 4.910 4.910 4.950 4.910 5.050 180,500 902,835 5.0019 4.095 4.095 4.128 4.095 4.212 216,430 4.1715 -2.77%
2018-02-09 0 5.050 4.990 5.050 5.040 5.170 232,500 1,185,885 5.1006 4.212 4.162 4.212 4.203 4.312 278,781 4.2538 -1.37%
2018-02-08 0 5.120 5.120 5.160 5.120 5.180 32,000 164,230 5.1322 4.270 4.270 4.303 4.270 4.320 38,370 4.2802 0.00%
2018-02-07 0 5.120 5.120 5.170 5.100 5.200 435,500 2,233,145 5.1278 4.270 4.270 4.312 4.253 4.337 522,191 4.2765 0.00%
2018-02-06 0 5.120 5.100 5.120 5.090 5.150 943,500 4,818,570 5.1071 4.270 4.253 4.270 4.245 4.295 1,131,313 4.2593 -1.16%
2018-02-05 0 5.180 5.170 5.180 5.110 5.180 93,000 479,385 5.1547 4.320 4.312 4.320 4.262 4.320 111,513 4.2989 0.19%
2018-02-02 0 5.170 5.170 5.180 5.160 5.180 96,500 499,025 5.1712 4.312 4.312 4.320 4.303 4.320 115,709 4.3127 0.00%
2018-02-01 0 5.170 5.170 5.180 5.160 5.170 114,570 591,797 5.1654 4.312 4.312 4.320 4.303 4.312 137,376 4.3079 0.19%
2018-01-31 0 5.160 5.150 5.160 5.110 5.160 48,000 247,085 5.1476 4.303 4.295 4.303 4.262 4.303 57,555 4.2930 0.00%
2018-01-30 0 5.160 5.120 5.160 5.100 5.170 55,500 284,015 5.1174 4.303 4.270 4.303 4.253 4.312 66,548 4.2678 -0.19%
2018-01-29 0 5.170 5.170 5.180 5.120 5.180 1,816,000 9,371,157 5.1603 4.312 4.312 4.320 4.270 4.320 2,177,493 4.3036 0.19%
2018-01-26 0 5.160 5.160 5.170 5.130 5.170 3,164,000 16,297,210 5.1508 4.303 4.303 4.312 4.278 4.312 3,793,826 4.2957 0.39%
2018-01-25 0 5.140 5.140 5.150 5.110 5.160 214,010 1,099,000 5.1353 4.287 4.287 4.295 4.262 4.303 256,611 4.2828 -0.19%
2018-01-24 0 5.150 5.150 5.160 5.120 5.160 217,000 1,117,992 5.1520 4.295 4.295 4.303 4.270 4.303 260,196 4.2967 -0.96%
2018-01-23 0 5.200 5.160 5.200 5.150 5.260 91,000 473,222 5.2002 4.337 4.303 4.337 4.295 4.387 109,114 4.3369 0.00%
2018-01-22 0 5.200 5.180 5.200 5.140 5.200 275,000 1,418,585 5.1585 4.337 4.320 4.337 4.287 4.337 329,741 4.3021 -0.76%
2018-01-19 0 5.240 5.220 5.250 5.190 5.300 209,500 1,097,300 5.2377 4.370 4.353 4.378 4.328 4.420 251,203 4.3682 1.95%
2018-01-18 0 5.140 5.140 5.210 5.110 5.250 45,000 232,490 5.1664 4.287 4.287 4.345 4.262 4.378 53,958 4.3087 -2.10%
2018-01-17 0 5.250 5.250 5.280 5.250 5.350 36,500 192,640 5.2778 4.378 4.378 4.403 4.378 4.462 43,766 4.4016 -1.32%
2018-01-16 0 5.320 5.300 5.320 5.170 5.350 655,572 3,420,641 5.2178 4.437 4.420 4.437 4.312 4.462 786,070 4.3516 2.50%
2018-01-15 0 5.190 5.170 5.190 5.110 5.230 173,000 894,665 5.1715 4.328 4.312 4.328 4.262 4.362 207,437 4.3129 -0.19%
2018-01-12 0 5.200 5.200 5.210 5.130 5.240 80,000 415,970 5.1996 4.337 4.337 4.345 4.278 4.370 95,925 4.3364 0.00%
2018-01-11 0 5.200 5.200 5.230 5.110 5.230 58,000 299,852 5.1699 4.337 4.337 4.362 4.262 4.362 69,545 4.3116 3.17%
2018-01-10 0 5.040 5.040 5.080 4.950 5.200 411,000 2,089,145 5.0831 4.203 4.203 4.237 4.128 4.337 492,814 4.2392 -0.40%
2018-01-09 0 5.060 5.030 5.060 4.960 5.100 215,587 1,087,665 5.0451 4.220 4.195 4.220 4.137 4.253 258,502 4.2076 1.40%
2018-01-08 0 4.990 4.990 5.000 4.920 5.000 162,000 805,560 4.9726 4.162 4.162 4.170 4.103 4.170 194,248 4.1471 0.40%
2018-01-05 0 4.970 4.940 4.970 4.910 4.980 37,000 183,405 4.9569 4.145 4.120 4.145 4.095 4.153 44,365 4.1340 -0.40%
2018-01-04 0 4.990 4.980 5.000 4.920 5.000 330,000 1,636,150 4.9580 4.162 4.153 4.170 4.103 4.170 395,690 4.1349 2.25%
2018-01-03 0 4.880 4.880 4.920 4.870 4.940 198,000 970,835 4.9032 4.070 4.070 4.103 4.062 4.120 237,414 4.0892 -0.61%
2018-01-02 0 4.910 4.900 4.910 4.880 4.930 34,000 166,630 4.9009 4.095 4.087 4.095 4.070 4.112 40,768 4.0873 -0.61%
2017-12-29 0 4.940 4.900 4.940 - - 0 0 - 4.120 4.087 4.120 - - 0 - 0.00%
2017-12-28 0 4.940 4.900 4.940 4.900 5.040 30,000 148,415 4.9472 4.120 4.087 4.120 4.087 4.203 35,972 4.1259 1.02%
2017-12-27 0 4.890 4.850 4.890 4.850 4.890 437,500 2,126,835 4.8613 4.078 4.045 4.078 4.045 4.078 524,589 4.0543 0.62%
2017-12-22 0 4.860 4.850 4.860 4.850 4.900 377,000 1,833,090 4.8623 4.053 4.045 4.053 4.045 4.087 452,046 4.0551 -1.02%
2017-12-21 0 4.910 4.870 4.910 4.860 4.940 117,500 572,455 4.8720 4.095 4.062 4.095 4.053 4.120 140,890 4.0631 1.03%
2017-12-20 0 4.860 4.860 4.880 4.860 4.900 681,500 3,325,740 4.8800 4.053 4.053 4.070 4.053 4.087 817,159 4.0699 -0.82%
2017-12-19 0 4.900 4.860 4.920 4.900 4.900 1,000 4,900 4.9000 4.087 4.053 4.103 4.087 4.087 1,199 4.0865 0.00%
2017-12-18 0 4.900 4.890 4.900 4.850 4.900 48,500 235,905 4.8640 4.087 4.078 4.087 4.045 4.087 58,154 4.0565 0.82%
2017-12-15 0 4.860 4.850 4.860 4.850 4.870 331,500 1,610,345 4.8578 4.053 4.045 4.053 4.045 4.062 397,488 4.0513 0.00%
2017-12-14 0 4.860 4.850 4.860 4.850 4.870 791,000 3,846,090 4.8623 4.053 4.045 4.053 4.045 4.062 948,456 4.0551 -0.21%
2017-12-13 0 4.870 4.860 4.880 4.850 4.890 670,500 3,264,370 4.8686 4.062 4.053 4.070 4.045 4.078 803,970 4.0603 0.00%
2017-12-12 0 4.870 4.860 4.870 4.820 4.930 312,500 1,521,680 4.8694 4.062 4.053 4.062 4.020 4.112 374,706 4.0610 -1.22%
2017-12-11 0 4.930 4.900 4.940 4.900 4.930 123,500 605,280 4.9011 4.112 4.087 4.120 4.087 4.112 148,084 4.0874 -0.20%
2017-12-08 0 4.940 4.910 4.940 4.910 4.950 108,587 534,831 4.9254 4.120 4.095 4.120 4.095 4.128 130,202 4.1077 0.41%
2017-12-07 0 4.920 4.900 4.920 4.900 4.930 23,557,500 114,731,690 4.8703 4.103 4.087 4.103 4.087 4.112 28,246,853 4.0618 0.20%
2017-12-06 0 4.910 4.900 4.910 4.900 4.940 663,000 3,249,810 4.9017 4.095 4.087 4.095 4.087 4.120 794,977 4.0879 -0.20%
2017-12-05 0 4.920 4.900 4.920 4.900 4.940 353,000 1,736,855 4.9203 4.103 4.087 4.103 4.087 4.120 423,268 4.1034 0.00%
2017-12-04 0 4.920 4.870 4.920 4.900 4.930 122,000 600,150 4.9193 4.103 4.062 4.103 4.087 4.112 146,285 4.1026 0.20%
2017-12-01 0 4.910 4.900 4.910 4.870 4.910 11,000 53,910 4.9009 4.095 4.087 4.095 4.062 4.095 13,190 4.0873 0.82%
2017-11-30 0 4.870 4.860 4.870 4.700 4.930 45,500 220,020 4.8356 4.062 4.053 4.062 3.920 4.112 54,557 4.0328 -0.20%
2017-11-29 0 4.880 4.880 4.930 4.880 4.930 1,013,500 4,947,600 4.8817 4.070 4.070 4.112 4.070 4.112 1,215,247 4.0713 0.62%
2017-11-28 0 4.850 4.850 4.880 4.850 4.880 1,338,500 6,496,700 4.8537 4.045 4.045 4.070 4.045 4.070 1,604,942 4.0479 0.00%
2017-11-27 0 4.850 4.820 4.850 4.850 4.900 122,500 596,040 4.8656 4.045 4.020 4.045 4.045 4.087 146,885 4.0579 -1.02%
2017-11-24 0 4.900 4.880 4.900 4.900 4.930 508,500 2,491,970 4.9006 4.087 4.070 4.087 4.087 4.112 609,722 4.0871 0.00%
2017-11-23 0 4.900 4.900 4.910 4.900 4.930 661,500 3,245,470 4.9062 4.087 4.087 4.095 4.087 4.112 793,178 4.0917 0.00%
2017-11-22 0 4.900 4.900 4.920 4.900 4.930 977,500 4,805,490 4.9161 4.087 4.087 4.103 4.087 4.112 1,172,081 4.1000 -0.81%
2017-11-21 0 4.940 4.920 4.940 4.920 4.940 234,000 1,151,975 4.9230 4.120 4.103 4.120 4.103 4.120 280,580 4.1057 0.61%
2017-11-20 0 4.910 4.910 4.930 4.910 4.950 1,258,518 6,204,917 4.9303 4.095 4.095 4.112 4.095 4.128 1,509,038 4.1118 -0.41%
2017-11-17 0 4.930 4.910 4.930 4.910 4.950 1,046,500 5,159,380 4.9301 4.112 4.095 4.112 4.095 4.128 1,254,816 4.1117 -0.40%
2017-11-16 0 4.950 4.930 4.950 4.930 4.950 501,000 2,469,965 4.9301 4.128 4.112 4.128 4.112 4.128 600,729 4.1116 0.41%
2017-11-15 0 4.930 4.920 4.930 4.890 4.950 587,000 2,890,090 4.9235 4.112 4.103 4.112 4.078 4.128 703,848 4.1061 0.20%
2017-11-14 0 4.920 4.910 4.930 4.920 4.930 777,521 3,829,857 4.9257 4.103 4.095 4.112 4.103 4.112 932,294 4.1080 0.20%
2017-11-13 0 4.910 4.910 4.930 4.890 4.940 609,500 2,998,805 4.9201 4.095 4.095 4.112 4.078 4.120 730,827 4.1033 -0.41%
2017-11-10 0 4.930 4.920 4.940 4.930 4.970 443,500 2,187,740 4.9329 4.112 4.103 4.120 4.112 4.145 531,783 4.1140 0.41%
2017-11-09 0 4.910 4.860 4.920 4.860 4.940 68,500 335,440 4.8969 4.095 4.053 4.103 4.053 4.120 82,136 4.0840 0.00%
2017-11-08 0 4.910 4.900 4.960 - - 0 0 - 4.095 4.087 4.137 - - 0 - 0.00%
2017-11-07 0 4.910 4.890 4.910 4.890 4.940 53,000 259,830 4.9025 4.095 4.078 4.095 4.078 4.120 63,550 4.0886 0.00%
2017-11-06 0 4.910 4.880 4.910 4.880 4.930 38,500 188,415 4.8939 4.095 4.070 4.095 4.070 4.112 46,164 4.0814 0.61%
2017-11-03 0 4.880 4.880 4.920 4.880 4.930 14,000 68,655 4.9039 4.070 4.070 4.103 4.070 4.112 16,787 4.0898 0.00%
2017-11-02 0 4.880 4.850 4.900 4.850 4.930 763,500 3,708,285 4.8570 4.070 4.045 4.087 4.045 4.112 915,482 4.0506 -2.40%
2017-11-01 0 5.000 4.870 5.000 4.850 5.000 3,192,500 15,700,085 4.9178 4.170 4.062 4.170 4.045 4.170 3,827,999 4.1014 2.46%
2017-10-31 0 4.880 4.820 4.880 4.790 4.880 2,517,500 12,153,970 4.8278 4.070 4.020 4.070 3.995 4.070 3,018,633 4.0263 0.00%
2017-10-30 0 4.880 4.820 4.880 4.800 4.920 2,448,500 11,853,820 4.8413 4.070 4.020 4.070 4.003 4.103 2,935,898 4.0375 0.62%
2017-10-27 0 4.850 4.830 4.850 4.780 4.890 2,024,500 9,766,525 4.8242 4.045 4.028 4.045 3.986 4.078 2,427,497 4.0233 1.25%
2017-10-26 0 4.790 4.790 4.800 4.790 4.800 116,000 555,750 4.7909 3.995 3.995 4.003 3.995 4.003 139,091 3.9956 0.00%
2017-10-25 0 4.790 4.790 4.800 4.780 4.800 1,109,000 5,317,185 4.7946 3.995 3.995 4.003 3.986 4.003 1,329,757 3.9986 -0.21%
2017-10-24 0 4.800 4.790 4.800 4.780 4.800 675,500 3,238,005 4.7935 4.003 3.995 4.003 3.986 4.003 809,965 3.9977 0.42%
2017-10-23 0 4.780 4.780 4.800 4.740 4.790 226,000 1,078,580 4.7725 3.986 3.986 4.003 3.953 3.995 270,988 3.9802 0.00%
2017-10-20 0 4.780 4.750 4.790 - - 0 0 - 3.986 3.961 3.995 - - 0 - 0.00%
2017-10-19 0 4.780 4.730 4.780 4.730 4.790 252,000 1,200,400 4.7635 3.986 3.945 3.986 3.945 3.995 302,163 3.9727 0.63%
2017-10-18 0 4.750 4.740 4.750 4.740 4.760 276,000 1,310,760 4.7491 3.961 3.953 3.961 3.953 3.970 330,941 3.9607 -0.21%
2017-10-17 0 4.760 4.760 4.790 4.750 4.790 51,000 242,970 4.7641 3.970 3.970 3.995 3.961 3.995 61,152 3.9732 -0.83%
2017-10-16 0 4.800 4.750 4.800 4.750 4.800 61,500 293,465 4.7718 4.003 3.961 4.003 3.961 4.003 73,742 3.9796 1.05%
2017-10-13 0 4.750 4.750 4.800 4.750 4.800 75,500 359,800 4.7656 3.961 3.961 4.003 3.961 4.003 90,529 3.9744 -0.84%
2017-10-12 0 4.790 4.750 4.790 4.750 4.920 293,500 1,410,090 4.8044 3.995 3.961 3.995 3.961 4.103 351,924 4.0068 -0.29%
2017-10-11 0 5.000 4.970 5.000 4.970 5.030 935,500 4,661,715 4.9831 4.006 3.982 4.006 3.982 4.031 1,167,486 3.9930 0.40%
2017-10-10 0 4.980 4.970 5.000 4.970 5.050 1,835,000 9,144,050 4.9831 3.990 3.982 4.006 3.982 4.047 2,290,045 3.9930 -0.80%
2017-10-09 0 5.020 4.980 5.020 4.970 5.050 176,000 878,455 4.9912 4.022 3.990 4.022 3.982 4.047 219,645 3.9994 1.01%
2017-10-06 0 4.970 4.970 5.000 4.970 5.140 166,500 833,875 5.0083 3.982 3.982 4.006 3.982 4.119 207,789 4.0131 -0.60%
2017-10-04 0 5.000 4.980 5.000 4.970 5.030 784,000 3,915,470 4.9942 4.006 3.990 4.006 3.982 4.031 978,417 4.0018 0.40%
2017-10-03 0 4.980 4.970 5.000 4.950 5.120 1,132,500 5,644,015 4.9837 3.990 3.982 4.006 3.966 4.103 1,413,338 3.9934 0.00%
2017-09-29 0 4.980 4.960 4.980 4.970 4.980 58,000 288,770 4.9788 3.990 3.974 3.990 3.982 3.990 72,383 3.9895 0.00%
2017-09-28 0 4.980 4.950 4.980 4.940 5.000 393,000 1,956,430 4.9782 3.990 3.966 3.990 3.958 4.006 490,456 3.9890 0.00%
2017-09-27 0 4.980 4.950 4.980 4.950 4.980 92,000 458,145 4.9798 3.990 3.966 3.990 3.966 3.990 114,814 3.9903 0.61%
2017-09-26 0 4.950 4.950 4.970 4.930 4.980 104,000 517,005 4.9712 3.966 3.966 3.982 3.950 3.990 129,790 3.9834 0.20%
2017-09-25 0 4.940 4.940 4.980 4.940 4.980 296,000 1,465,075 4.9496 3.958 3.958 3.990 3.958 3.990 369,402 3.9661 0.00%
2017-09-22 0 4.940 4.940 4.970 4.930 4.970 250,500 1,240,610 4.9525 3.958 3.958 3.982 3.950 3.982 312,619 3.9684 -0.60%
2017-09-21 0 4.970 4.960 4.970 4.970 4.970 72,000 357,840 4.9700 3.982 3.974 3.982 3.982 3.982 89,855 3.9824 -0.20%
2017-09-20 0 4.980 4.960 4.980 4.960 4.980 256,500 1,275,517 4.9728 3.990 3.974 3.990 3.974 3.990 320,107 3.9847 0.61%
2017-09-19 0 4.950 4.950 4.980 4.930 4.970 132,000 653,785 4.9529 3.966 3.966 3.990 3.950 3.982 164,733 3.9687 0.00%
2017-09-18 0 4.950 4.940 4.970 4.920 4.980 754,000 3,730,145 4.9471 3.966 3.958 3.982 3.942 3.990 940,977 3.9641 -0.60%
2017-09-15 0 4.980 4.950 4.980 4.920 4.980 239,617 1,190,223 4.9672 3.990 3.966 3.990 3.942 3.990 299,037 3.9802 0.40%
2017-09-14 0 4.960 4.950 4.970 4.920 4.980 198,000 981,015 4.9546 3.974 3.966 3.982 3.942 3.990 247,100 3.9701 0.20%
2017-09-13 0 4.950 4.930 4.960 4.950 4.960 44,000 218,095 4.9567 3.966 3.950 3.974 3.966 3.974 54,911 3.9718 0.61%
2017-09-12 0 4.920 4.920 4.930 4.920 4.960 169,000 836,080 4.9472 3.942 3.942 3.950 3.942 3.974 210,909 3.9642 -0.81%
2017-09-11 0 4.960 4.960 4.970 4.950 4.980 172,000 855,225 4.9722 3.974 3.974 3.982 3.966 3.990 214,653 3.9842 -0.20%
2017-09-08 0 4.970 4.960 4.970 4.940 5.000 764,491 3,799,153 4.9695 3.982 3.974 3.982 3.958 4.006 954,070 3.9820 0.40%
2017-09-07 0 4.950 4.940 4.950 4.950 4.970 150,500 745,975 4.9566 3.966 3.958 3.966 3.966 3.982 187,821 3.9717 0.00%
2017-09-06 0 4.950 4.900 4.950 - - 0 0 - 3.966 3.926 3.966 - - 0 - -0.20%
2017-09-05 0 4.960 4.930 4.970 4.850 4.970 71,500 353,340 4.9418 3.974 3.950 3.982 3.886 3.982 89,231 3.9599 1.43%
2017-09-04 0 4.890 4.860 4.950 4.880 4.890 1,500 7,325 4.8833 3.918 3.894 3.966 3.910 3.918 1,872 3.9130 0.20%
2017-09-01 0 4.880 4.840 4.880 - - 0 0 - 3.910 3.878 3.910 - - 0 - 0.00%
2017-08-31 0 4.880 4.880 4.890 4.800 4.880 43,000 207,860 4.8340 3.910 3.910 3.918 3.846 3.910 53,663 3.8734 0.00%
2017-08-30 0 4.880 4.820 4.890 4.800 4.890 109,000 530,970 4.8713 3.910 3.862 3.918 3.846 3.918 136,030 3.9033 1.67%
2017-08-29 0 4.800 4.800 4.850 4.800 4.850 277,500 1,337,220 4.8188 3.846 3.846 3.886 3.846 3.886 346,315 3.8613 0.21%
2017-08-28 0 4.790 4.780 4.850 4.770 4.810 100,500 481,185 4.7879 3.838 3.830 3.886 3.822 3.854 125,422 3.8365 -0.21%
2017-08-25 0 4.800 4.800 4.850 4.770 4.880 209,000 1,009,670 4.8310 3.846 3.846 3.886 3.822 3.910 260,828 3.8710 0.42%
2017-08-24 0 4.780 4.780 4.850 4.770 4.860 58,500 281,985 4.8203 3.830 3.830 3.886 3.822 3.894 73,007 3.8624 -0.62%
2017-08-22 0 4.810 4.810 4.840 4.800 4.880 432,500 2,099,215 4.8537 3.854 3.854 3.878 3.846 3.910 539,752 3.8892 0.00%
2017-08-21 0 4.810 4.800 4.810 4.720 4.850 288,500 1,373,020 4.7592 3.854 3.846 3.854 3.782 3.886 360,042 3.8135 -0.82%
2017-08-18 0 4.850 4.840 4.860 4.840 4.890 34,500 167,500 4.8551 3.886 3.878 3.894 3.878 3.918 43,055 3.8903 0.21%
2017-08-17 0 4.840 4.830 4.880 4.780 4.890 78,500 378,680 4.8239 3.878 3.870 3.910 3.830 3.918 97,966 3.8654 -1.02%
2017-08-16 0 4.890 4.870 4.920 4.850 4.960 296,069 1,444,864 4.8802 3.918 3.902 3.942 3.886 3.974 369,488 3.9104 -1.21%
2017-08-15 0 4.950 4.850 4.950 4.900 4.970 29,000 142,900 4.9276 3.966 3.886 3.966 3.926 3.982 36,191 3.9484 0.00%
2017-08-14 0 4.950 4.860 4.950 4.790 4.980 230,000 1,120,200 4.8704 3.966 3.894 3.966 3.838 3.990 287,036 3.9027 4.21%
2017-08-11 0 4.750 4.730 4.750 4.720 4.760 283,000 1,343,100 4.7459 3.806 3.790 3.806 3.782 3.814 353,179 3.8029 -1.04%
2017-08-10 0 4.800 4.730 4.800 4.680 4.920 356,000 1,716,220 4.8208 3.846 3.790 3.846 3.750 3.942 444,281 3.8629 -0.41%
2017-08-09 0 4.820 4.770 4.820 4.750 4.820 141,500 677,345 4.7869 3.862 3.822 3.862 3.806 3.862 176,589 3.8357 0.63%
2017-08-08 0 4.790 4.790 4.800 4.680 4.800 341,500 1,630,800 4.7754 3.838 3.838 3.846 3.750 3.846 426,185 3.8265 3.68%
2017-08-07 0 4.620 4.590 4.630 4.480 4.670 1,373,500 6,312,150 4.5957 3.702 3.678 3.710 3.590 3.742 1,714,102 3.6825 3.36%
2017-08-04 0 4.470 4.470 4.490 4.460 4.500 900,017 4,040,215 4.4890 3.582 3.582 3.598 3.574 3.606 1,123,204 3.5970 0.00%
2017-08-03 0 4.470 4.460 4.480 4.460 4.490 86,407 386,463 4.4726 3.582 3.574 3.590 3.574 3.598 107,834 3.5839 -0.45%
2017-08-02 0 4.490 4.490 4.500 4.470 4.500 139,000 625,015 4.4965 3.598 3.598 3.606 3.582 3.606 173,469 3.6030 -0.22%
2017-08-01 0 4.500 4.500 4.550 4.470 4.500 206,500 925,665 4.4826 3.606 3.606 3.646 3.582 3.606 257,708 3.5919 0.67%
2017-07-31 0 4.470 4.370 4.470 - - 0 0 - 3.582 3.502 3.582 - - 0 - 0.00%
2017-07-28 0 4.470 4.460 4.470 4.350 4.520 109,298 490,296 4.4859 3.582 3.574 3.582 3.486 3.622 136,402 3.5945 -1.11%
2017-07-27 0 4.520 4.480 4.520 4.520 4.590 25,000 113,140 4.5256 3.622 3.590 3.622 3.622 3.678 31,200 3.6263 -0.22%
2017-07-26 0 4.530 4.520 4.600 4.520 4.550 26,000 117,660 4.5254 3.630 3.622 3.686 3.622 3.646 32,447 3.6262 -1.31%
2017-07-25 0 4.590 4.520 4.600 4.590 4.600 17,000 78,190 4.5994 3.678 3.622 3.686 3.678 3.686 21,216 3.6855 -0.22%
2017-07-24 0 4.600 4.480 4.610 4.450 4.700 377,000 1,699,700 4.5085 3.686 3.590 3.694 3.566 3.766 470,489 3.6126 3.37%
2017-07-21 0 4.450 4.440 4.450 4.430 4.450 43,500 193,425 4.4466 3.566 3.558 3.566 3.550 3.566 54,287 3.5630 0.45%
2017-07-20 0 4.430 4.420 4.430 4.360 4.430 189,000 833,105 4.4080 3.550 3.542 3.550 3.494 3.550 235,868 3.5321 0.91%
2017-07-19 0 4.390 4.320 4.400 4.360 4.390 41,500 181,815 4.3811 3.518 3.462 3.526 3.494 3.518 51,791 3.5105 0.23%
2017-07-18 0 4.380 4.350 4.380 4.300 4.380 230,500 1,002,125 4.3476 3.510 3.486 3.510 3.446 3.510 287,660 3.4837 2.10%
2017-07-17 0 4.290 4.280 4.290 4.280 4.290 182,000 779,980 4.2856 3.438 3.430 3.438 3.430 3.438 227,132 3.4340 0.23%
2017-07-14 0 4.280 4.250 4.280 4.240 4.300 636,000 2,709,490 4.2602 3.430 3.406 3.430 3.397 3.446 793,716 3.4137 0.71%
2017-07-13 0 4.250 4.250 4.320 4.250 4.360 569,500 2,435,295 4.2762 3.406 3.406 3.462 3.406 3.494 710,725 3.4265 -1.39%
2017-07-12 0 4.310 4.290 4.310 4.280 4.360 131,500 566,060 4.3046 3.454 3.438 3.454 3.430 3.494 164,109 3.4493 1.41%
2017-07-11 0 4.250 4.220 4.250 4.200 4.260 112,500 476,660 4.2370 3.406 3.381 3.406 3.365 3.414 140,398 3.3951 -0.23%
2017-07-10 0 4.260 4.250 4.260 4.200 4.280 141,000 600,320 4.2576 3.414 3.406 3.414 3.365 3.430 175,965 3.4116 0.24%
2017-07-07 0 4.250 4.250 4.280 4.230 4.380 82,000 349,090 4.2572 3.406 3.406 3.430 3.389 3.510 102,334 3.4113 -2.75%
2017-07-06 0 4.370 4.360 4.380 4.330 4.390 159,500 697,350 4.3721 3.502 3.494 3.510 3.470 3.518 199,053 3.5033 0.00%
2017-07-05 0 4.370 4.310 4.370 4.300 4.380 122,000 526,905 4.3189 3.502 3.454 3.502 3.446 3.510 152,254 3.4607 0.69%
2017-07-04 0 4.340 4.340 4.390 4.330 4.390 365,000 1,591,175 4.3594 3.478 3.478 3.518 3.470 3.518 455,513 3.4931 0.00%
2017-07-03 0 4.340 4.340 4.370 4.300 4.370 674,018 2,932,062 4.3501 3.478 3.478 3.502 3.446 3.502 841,161 3.4857 2.36%
2017-06-30 0 4.240 4.240 4.310 4.140 4.360 890,000 3,774,795 4.2413 3.397 3.397 3.454 3.317 3.494 1,110,703 3.3986 3.16%
2017-06-29 0 4.110 4.080 4.110 4.020 4.150 582,000 2,380,425 4.0901 3.293 3.269 3.293 3.221 3.325 726,325 3.2774 1.99%
2017-06-28 0 4.030 4.010 4.030 4.000 4.050 137,500 551,610 4.0117 3.229 3.213 3.229 3.205 3.245 171,597 3.2146 0.75%
2017-06-27 0 4.000 3.990 4.020 4.000 4.040 714,000 2,856,095 4.0001 3.205 3.197 3.221 3.205 3.237 891,058 3.2053 0.00%
2017-06-26 0 4.000 3.990 4.030 3.990 4.050 561,000 2,245,595 4.0028 3.205 3.197 3.229 3.197 3.245 700,117 3.2075 0.00%
2017-06-23 0 4.000 3.990 4.020 4.000 4.020 3,097,000 12,389,040 4.0003 3.205 3.197 3.221 3.205 3.221 3,864,996 3.2054 0.25%
2017-06-22 0 3.990 3.950 3.990 3.940 3.990 95,000 378,095 3.9799 3.197 3.165 3.197 3.157 3.197 118,558 3.1891 -0.25%
2017-06-21 0 4.000 3.990 4.000 3.990 4.010 442,500 1,769,870 3.9997 3.205 3.197 3.205 3.197 3.213 552,231 3.2049 0.00%
2017-06-20 0 4.000 3.990 4.000 3.950 4.000 577,500 2,309,425 3.9990 3.205 3.197 3.205 3.165 3.205 720,709 3.2044 0.50%
2017-06-19 0 3.980 3.950 3.990 - - 0 0 - 3.189 3.165 3.197 - - 0 - 0.00%
2017-06-16 0 3.980 3.950 3.980 3.950 3.990 41,500 163,980 3.9513 3.189 3.165 3.189 3.165 3.197 51,791 3.1662 -0.25%
2017-06-15 0 3.990 3.980 4.000 3.990 3.990 18,000 71,820 3.9900 3.197 3.189 3.205 3.197 3.197 22,464 3.1972 -0.25%
2017-06-14 0 4.000 3.980 4.000 3.980 4.020 5,500 21,910 3.9836 3.205 3.189 3.205 3.189 3.221 6,864 3.1921 0.50%
2017-06-13 0 3.980 3.980 3.990 3.940 3.990 123,500 490,125 3.9686 3.189 3.189 3.197 3.157 3.197 154,126 3.1800 2.36%
2017-06-12 0 4.050 4.050 4.080 4.040 4.090 339,000 1,381,865 4.0763 3.116 3.116 3.139 3.108 3.146 440,671 3.1358 0.00%
2017-06-09 0 4.050 4.040 4.070 4.050 4.080 366,500 1,486,685 4.0564 3.116 3.108 3.131 3.116 3.139 476,418 3.1205 -0.49%
2017-06-08 0 4.070 4.070 4.080 4.060 4.140 1,456,000 5,941,285 4.0806 3.131 3.131 3.139 3.123 3.185 1,892,673 3.1391 0.25%
2017-06-07 0 4.060 4.060 4.090 4.050 4.150 1,341,000 5,445,685 4.0609 3.123 3.123 3.146 3.116 3.193 1,743,183 3.1240 0.50%
2017-06-06 0 4.040 4.040 4.100 4.040 4.050 89,000 360,250 4.0478 3.108 3.108 3.154 3.108 3.116 115,692 3.1139 0.25%
2017-06-05 0 4.030 4.030 4.050 4.020 4.070 447,000 1,805,370 4.0389 3.100 3.100 3.116 3.093 3.131 581,061 3.1070 0.25%
2017-06-02 0 4.020 4.020 4.050 4.020 4.070 176,000 709,865 4.0333 3.093 3.093 3.116 3.093 3.131 228,785 3.1028 -0.99%
2017-06-01 0 4.060 4.030 4.070 4.030 4.060 86,500 348,670 4.0309 3.123 3.100 3.131 3.100 3.123 112,442 3.1009 0.25%
2017-05-31 0 4.050 4.030 4.050 4.020 4.100 170,000 686,390 4.0376 3.116 3.100 3.116 3.093 3.154 220,985 3.1060 0.75%
2017-05-29 0 4.020 4.010 4.030 4.010 4.040 326,500 1,315,250 4.0283 3.093 3.085 3.100 3.085 3.108 424,422 3.0989 -0.99%
2017-05-26 0 4.060 4.060 4.070 4.030 4.060 262,500 1,061,070 4.0422 3.123 3.123 3.131 3.100 3.123 341,227 3.1096 0.50%
2017-05-25 0 4.040 4.030 4.070 4.040 4.040 30,000 121,260 4.0420 3.108 3.100 3.131 3.108 3.108 38,997 3.1094 0.00%
2017-05-24 0 4.040 4.030 4.060 4.030 4.040 95,000 383,450 4.0363 3.108 3.100 3.123 3.100 3.108 123,492 3.1051 0.25%
2017-05-23 0 4.030 4.030 4.060 4.020 4.070 142,500 575,895 4.0414 3.100 3.100 3.123 3.093 3.131 185,238 3.1090 -0.49%
2017-05-22 0 4.050 4.030 4.070 4.030 4.100 147,503 596,787 4.0459 3.116 3.100 3.131 3.100 3.154 191,741 3.1125 -0.25%
2017-05-19 0 4.060 4.030 4.060 4.030 4.060 87,500 355,005 4.0572 3.123 3.100 3.123 3.100 3.123 113,742 3.1211 0.74%
2017-05-18 0 4.030 4.030 4.040 4.010 4.070 68,500 275,465 4.0214 3.100 3.100 3.108 3.085 3.131 89,044 3.0936 0.00%
2017-05-17 0 4.030 4.020 4.030 4.030 4.050 184,000 742,175 4.0336 3.100 3.093 3.100 3.100 3.116 239,184 3.1029 0.00%
2017-05-16 0 4.030 4.020 4.040 4.010 4.030 214,000 861,575 4.0261 3.100 3.093 3.108 3.085 3.100 278,181 3.0972 0.00%
2017-05-15 0 4.030 4.020 4.050 4.020 4.030 30,000 120,880 4.0293 3.100 3.093 3.116 3.093 3.100 38,997 3.0997 0.00%
2017-05-12 0 4.030 4.030 4.050 4.020 4.050 156,500 631,405 4.0345 3.100 3.100 3.116 3.093 3.116 203,436 3.1037 -0.25%
2017-05-11 0 4.040 4.030 4.070 4.030 4.050 332,500 1,343,025 4.0392 3.108 3.100 3.131 3.100 3.116 432,221 3.1073 0.50%
2017-05-10 0 4.020 4.020 4.060 4.020 4.040 61,000 245,845 4.0302 3.093 3.093 3.123 3.093 3.108 79,295 3.1004 -0.50%
2017-05-09 0 4.040 4.040 4.070 4.020 4.070 159,500 644,785 4.0425 3.108 3.108 3.131 3.093 3.131 207,336 3.1099 -0.49%
2017-05-08 0 4.060 4.060 4.100 4.020 4.080 53,500 217,380 4.0632 3.123 3.123 3.154 3.093 3.139 69,545 3.1257 -0.49%
2017-05-05 0 4.080 4.080 4.090 4.060 4.080 93,500 380,525 4.0698 3.139 3.139 3.146 3.123 3.139 121,542 3.1308 -0.24%
2017-05-04 0 4.090 4.080 4.090 4.040 4.090 130,500 532,260 4.0786 3.146 3.139 3.146 3.108 3.146 169,639 3.1376 0.25%
2017-05-02 0 4.080 4.080 4.100 4.050 4.080 153,000 622,355 4.0677 3.139 3.139 3.154 3.116 3.139 198,887 3.1292 -0.24%
2017-04-28 0 4.090 4.090 4.120 4.070 4.150 122,000 500,080 4.0990 3.146 3.146 3.169 3.131 3.193 158,589 3.1533 -1.45%
2017-04-27 0 4.150 4.100 4.150 4.140 4.150 481,500 1,998,220 4.1500 3.193 3.154 3.193 3.185 3.193 625,908 3.1925 1.22%
2017-04-26 0 4.100 4.100 4.180 4.100 4.100 1,000 4,100 4.1000 3.154 3.154 3.216 3.154 3.154 1,300 3.1541 -0.49%
2017-04-25 0 4.120 4.070 4.140 4.120 4.120 5,000 20,600 4.1200 3.169 3.131 3.185 3.169 3.169 6,500 3.1694 0.49%
2017-04-24 0 4.100 4.100 4.150 4.080 4.080 65,500 267,240 4.0800 3.154 3.154 3.193 3.139 3.139 85,144 3.1387 -1.20%
2017-04-21 0 4.150 4.080 4.160 - - 0 0 - 3.193 3.139 3.200 - - 0 - 0.00%
2017-04-20 0 4.150 4.100 4.160 4.090 4.160 95,000 393,320 4.1402 3.193 3.154 3.200 3.146 3.200 123,492 3.1850 0.00%
2017-04-19 0 4.150 4.100 4.180 4.050 4.150 21,500 88,325 4.1081 3.193 3.154 3.216 3.116 3.193 27,948 3.1603 0.24%
2017-04-18 0 4.140 4.100 4.150 4.140 4.150 7,500 31,055 4.1407 3.185 3.154 3.193 3.185 3.193 9,749 3.1853 1.72%
2017-04-13 0 4.070 4.070 4.150 4.060 4.080 31,000 126,465 4.0795 3.131 3.131 3.193 3.123 3.139 40,297 3.1383 -0.97%
2017-04-12 0 4.110 4.110 4.150 4.100 4.100 500 2,050 4.1000 3.162 3.162 3.193 3.154 3.154 650 3.1541 0.24%
2017-04-11 0 4.100 4.100 4.130 4.050 4.150 20,500 84,885 4.1407 3.154 3.154 3.177 3.116 3.193 26,648 3.1854 -1.20%
2017-04-10 0 4.150 4.100 4.150 - - 0 0 - 3.193 3.154 3.193 - - 0 - 0.00%
2017-04-07 0 4.150 4.100 4.150 4.090 4.150 21,500 89,135 4.1458 3.193 3.154 3.193 3.146 3.193 27,948 3.1893 0.97%
2017-04-06 0 4.110 4.100 4.150 4.090 4.110 28,787 118,288 4.1091 3.162 3.154 3.193 3.146 3.162 37,421 3.1610 0.24%
2017-04-05 0 4.100 4.100 4.150 4.100 4.100 12,508 51,282 4.0999 3.154 3.154 3.193 3.154 3.154 16,259 3.1540 -0.49%
2017-04-03 0 4.120 4.120 4.150 4.100 4.120 398,500 1,641,090 4.1182 3.169 3.169 3.193 3.154 3.169 518,015 3.1680 0.00%
2017-03-31 0 4.120 4.080 4.120 4.080 4.120 3,500 14,380 4.1086 3.169 3.139 3.169 3.139 3.169 4,550 3.1607 0.00%
2017-03-30 0 4.120 4.120 4.150 4.080 4.120 276,500 1,135,690 4.1074 3.169 3.169 3.193 3.139 3.169 359,426 3.1597 0.49%
2017-03-29 0 4.100 4.050 4.110 - - 0 0 - 3.154 3.116 3.162 - - 0 - 0.00%
2017-03-28 0 4.100 4.100 4.110 4.000 4.110 225,000 918,305 4.0814 3.154 3.154 3.162 3.077 3.162 292,480 3.1397 2.50%
2017-03-27 0 4.000 4.000 4.020 4.000 4.110 177,000 722,445 4.0816 3.077 3.077 3.093 3.077 3.162 230,085 3.1399 -2.20%
2017-03-24 0 4.090 4.090 4.100 4.080 4.100 111,000 454,190 4.0918 3.146 3.146 3.154 3.139 3.154 144,290 3.1478 0.00%
2017-03-23 0 4.090 4.070 4.090 - - 0 0 - 3.146 3.131 3.146 - - 0 - -0.73%
2017-03-22 0 4.120 4.060 4.150 - - 0 0 - 3.169 3.123 3.193 - - 0 - 0.00%
2017-03-21 0 4.120 4.100 4.140 4.110 4.120 48,000 197,470 4.1140 3.169 3.154 3.185 3.162 3.169 62,396 3.1648 0.24%
2017-03-20 0 4.110 4.100 4.150 4.100 4.120 98,000 402,680 4.1090 3.162 3.154 3.193 3.154 3.169 127,391 3.1610 1.23%
2017-03-17 0 4.060 4.060 4.100 4.050 4.050 5,000 20,250 4.0500 3.123 3.123 3.154 3.116 3.116 6,500 3.1156 0.25%
2017-03-16 0 4.050 4.050 4.100 4.020 4.100 361,500 1,473,625 4.0764 3.116 3.116 3.154 3.093 3.154 469,919 3.1359 -0.49%
2017-03-15 0 4.070 4.040 4.080 4.070 4.070 16,000 65,120 4.0700 3.131 3.108 3.139 3.131 3.131 20,799 3.1310 0.00%
2017-03-14 0 4.070 4.020 4.070 4.020 4.070 2,000 8,090 4.0450 3.131 3.093 3.131 3.093 3.131 2,600 3.1117 1.50%
2017-03-13 0 4.010 4.010 4.040 4.010 4.020 3,500 14,040 4.0114 3.085 3.085 3.108 3.085 3.093 4,550 3.0859 -0.50%
2017-03-10 0 4.030 4.030 4.080 4.010 4.010 100,000 401,000 4.0100 3.100 3.100 3.139 3.085 3.085 129,991 3.0848 0.25%
2017-03-09 0 4.020 4.020 4.050 4.010 4.040 102,500 412,570 4.0251 3.093 3.093 3.116 3.085 3.108 133,241 3.0964 -0.50%
2017-03-08 0 4.040 4.040 4.080 - - 0 0 - 3.108 3.108 3.139 - - 0 - 0.00%
2017-03-07 0 4.040 4.040 4.060 4.040 4.040 13,500 54,540 4.0400 3.108 3.108 3.123 3.108 3.108 17,549 3.1079 -0.49%
2017-03-06 0 4.060 4.030 4.070 4.010 4.080 81,500 330,385 4.0538 3.123 3.100 3.131 3.085 3.139 105,943 3.1185 -0.25%
2017-03-03 0 4.070 4.040 4.070 4.070 4.070 20,000 81,400 4.0700 3.131 3.108 3.131 3.131 3.131 25,998 3.1310 0.00%
2017-03-02 0 4.070 4.050 4.070 4.070 4.070 17,000 69,190 4.0700 3.131 3.116 3.131 3.131 3.131 22,099 3.1310 0.00%
2017-03-01 0 4.070 4.050 4.090 4.070 4.070 5,000 20,350 4.0700 3.131 3.116 3.146 3.131 3.131 6,500 3.1310 0.49%
2017-02-28 0 4.050 4.010 4.050 4.050 4.050 105,000 425,250 4.0500 3.116 3.085 3.116 3.116 3.116 136,491 3.1156 -0.49%
2017-02-27 0 4.070 4.000 4.070 4.000 4.080 91,000 369,480 4.0602 3.131 3.077 3.131 3.077 3.139 118,292 3.1235 1.75%
2017-02-24 0 4.000 4.000 4.060 4.000 4.070 172,500 691,790 4.0104 3.077 3.077 3.123 3.077 3.131 224,235 3.0851 0.00%
2017-02-23 0 4.000 3.990 4.070 4.000 4.010 30,000 120,100 4.0033 3.077 3.069 3.131 3.077 3.085 38,997 3.0797 0.00%
2017-02-22 0 4.000 3.980 4.070 4.000 4.010 54,500 218,115 4.0021 3.077 3.062 3.131 3.077 3.085 70,845 3.0788 0.00%
2017-02-21 0 4.000 3.990 4.060 4.000 4.010 27,000 108,065 4.0024 3.077 3.069 3.123 3.077 3.085 35,098 3.0790 0.00%
2017-02-20 0 4.000 3.990 4.070 4.000 4.000 20,500 82,000 4.0000 3.077 3.069 3.131 3.077 3.077 26,648 3.0771 0.00%
2017-02-17 0 4.000 4.000 4.070 4.000 4.010 56,500 226,300 4.0053 3.077 3.077 3.131 3.077 3.085 73,445 3.0812 0.00%
2017-02-16 0 4.000 3.990 4.060 4.000 4.100 84,500 342,330 4.0512 3.077 3.069 3.123 3.077 3.154 109,843 3.1165 0.25%
2017-02-15 0 3.990 3.990 4.000 3.980 4.000 66,500 265,270 3.9890 3.069 3.069 3.077 3.062 3.077 86,444 3.0687 0.25%
2017-02-14 0 3.980 3.980 3.990 3.980 4.000 26,000 103,630 3.9858 3.062 3.062 3.069 3.062 3.077 33,798 3.0662 -0.25%
2017-02-13 0 3.990 3.980 3.990 3.990 3.990 40,000 159,500 3.9875 3.069 3.062 3.069 3.069 3.069 51,997 3.0675 0.00%
2017-02-10 0 3.990 3.980 3.990 3.980 4.000 26,000 103,750 3.9904 3.069 3.062 3.069 3.062 3.077 33,798 3.0697 0.25%
2017-02-09 0 3.980 3.970 3.990 3.920 3.990 211,000 840,535 3.9836 3.062 3.054 3.069 3.016 3.069 274,282 3.0645 0.00%
2017-02-08 0 3.980 3.960 4.050 - - 0 0 - 3.062 3.046 3.116 - - 0 - 0.00%
2017-02-07 0 3.980 3.980 4.010 3.950 3.980 26,500 105,205 3.9700 3.062 3.062 3.085 3.039 3.062 34,448 3.0541 0.00%
2017-02-06 0 3.980 3.980 4.020 3.960 4.030 5,000 20,085 4.0170 3.062 3.062 3.093 3.046 3.100 6,500 3.0902 0.00%
2017-02-03 0 3.980 3.980 4.020 3.900 4.010 127,750 509,985 3.9921 3.062 3.062 3.093 3.000 3.085 166,064 3.0710 0.00%
2017-02-02 0 3.980 3.930 4.000 3.980 4.000 22,500 89,600 3.9822 3.062 3.023 3.077 3.062 3.077 29,248 3.0635 2.05%
2017-02-01 0 3.900 3.900 4.040 3.900 4.000 16,201 64,545 3.9840 3.000 3.000 3.108 3.000 3.077 21,060 3.0648 -2.50%
2017-01-27 0 4.000 3.950 4.100 - - 0 0 - 3.077 3.039 3.154 - - 0 - 0.00%
2017-01-26 0 4.000 4.000 4.090 - - 0 0 - 3.077 3.077 3.146 - - 0 - 0.00%
2017-01-25 0 4.000 3.950 4.050 - - 0 0 - 3.077 3.039 3.116 - - 0 - 0.00%
2017-01-24 0 4.000 4.000 4.100 - - 0 0 - 3.077 3.077 3.154 - - 0 - 0.00%
2017-01-23 0 4.000 3.940 4.100 - - 0 0 - 3.077 3.031 3.154 - - 0 - 0.00%
2017-01-20 0 4.000 3.950 4.100 - - 0 0 - 3.077 3.039 3.154 - - 0 - 0.00%
2017-01-19 0 4.000 3.950 4.090 - - 0 0 - 3.077 3.039 3.146 - - 0 - 0.00%
2017-01-18 0 4.000 3.950 4.080 4.000 4.000 2,000 8,000 4.0000 3.077 3.039 3.139 3.077 3.077 2,600 3.0771 1.27%
2017-01-17 0 3.950 3.950 4.090 3.950 3.950 26,000 102,700 3.9500 3.039 3.039 3.146 3.039 3.039 33,798 3.0387 -0.75%
2017-01-16 0 3.980 3.980 4.080 - - 0 0 - 3.062 3.062 3.139 - - 0 - 0.00%
2017-01-13 0 3.980 3.910 4.000 3.980 4.010 12,500 49,960 3.9968 3.062 3.008 3.077 3.062 3.085 16,249 3.0747 -0.50%
2017-01-12 0 4.000 3.920 4.090 - - 0 0 - 3.077 3.016 3.146 - - 0 - 0.00%
2017-01-11 0 4.000 3.950 4.090 3.990 4.000 21,000 83,990 3.9995 3.077 3.039 3.146 3.069 3.077 27,298 3.0768 1.27%
2017-01-10 0 3.950 3.930 3.950 3.950 3.980 7,000 27,800 3.9714 3.039 3.023 3.039 3.039 3.062 9,099 3.0551 -3.19%
2017-01-09 0 4.080 3.960 4.090 3.900 4.080 15,000 59,110 3.9407 3.139 3.046 3.146 3.000 3.139 19,499 3.0315 2.00%
2017-01-06 0 4.000 3.900 4.000 4.000 4.000 1,000 4,000 4.0000 3.077 3.000 3.077 3.077 3.077 1,300 3.0771 -0.50%
2017-01-05 0 4.020 3.950 4.030 4.000 4.030 13,500 54,310 4.0230 3.093 3.039 3.100 3.077 3.100 17,549 3.0948 -0.74%
2017-01-04 0 4.050 3.900 4.090 - - 0 0 - 3.116 3.000 3.146 - - 0 - 0.00%
2017-01-03 0 4.050 3.900 4.050 4.050 4.050 1,000 4,050 4.0500 3.116 3.000 3.116 3.116 3.116 1,300 3.1156 0.25%
2016-12-30 0 4.040 3.880 4.040 - - 0 0 - 3.108 2.985 3.108 - - 0 - -0.25%
2016-12-29 0 4.050 3.890 4.050 - - 0 0 - 3.116 2.993 3.116 - - 0 - 0.00%
2016-12-28 0 4.050 3.890 4.050 3.890 4.050 3,500 13,775 3.9357 3.116 2.993 3.116 2.993 3.116 4,550 3.0277 2.53%
2016-12-23 0 3.950 3.950 4.020 - - 0 0 - 3.039 3.039 3.093 - - 0 - 1.28%
2016-12-22 0 3.900 3.890 4.020 - - 0 0 - 3.000 2.993 3.093 - - 0 - 0.00%
2016-12-21 0 3.900 3.890 4.050 - - 0 0 - 3.000 2.993 3.116 - - 0 - 0.00%
2016-12-20 0 3.900 3.900 4.030 3.890 3.900 77,000 299,810 3.8936 3.000 3.000 3.100 2.993 3.000 100,093 2.9953 0.26%
2016-12-19 0 3.890 3.890 4.030 3.890 3.890 26,000 101,140 3.8900 2.993 2.993 3.100 2.993 2.993 33,798 2.9925 0.00%
2016-12-16 0 3.890 3.890 4.000 3.890 3.930 189,546 739,998 3.9041 2.993 2.993 3.077 2.993 3.023 246,393 3.0033 -0.26%
2016-12-15 0 3.900 3.900 3.960 3.830 3.950 166,500 649,000 3.8979 3.000 3.000 3.046 2.946 3.039 216,436 2.9986 -0.76%
2016-12-14 0 3.930 3.930 4.030 3.920 3.930 115,000 451,945 3.9300 3.023 3.023 3.100 3.016 3.023 149,490 3.0232 0.26%
2016-12-13 0 3.920 3.920 3.990 3.920 3.920 43,500 170,520 3.9200 3.016 3.016 3.069 3.016 3.016 56,546 3.0156 -0.25%
2016-12-12 0 3.930 3.930 4.050 3.930 3.940 110,000 433,295 3.9390 3.023 3.023 3.116 3.023 3.031 142,990 3.0302 -0.25%
2016-12-09 0 3.940 3.900 3.960 3.930 3.960 44,500 175,220 3.9375 3.031 3.000 3.046 3.023 3.046 57,846 3.0291 -0.51%
2016-12-08 0 3.960 3.960 4.050 3.960 3.960 15,500 61,380 3.9600 3.046 3.046 3.116 3.046 3.046 20,149 3.0464 0.00%
2016-12-07 0 3.960 3.920 3.990 3.900 3.960 332,000 1,307,425 3.9380 3.046 3.016 3.069 3.000 3.046 431,571 3.0295 0.51%
2016-12-06 0 3.940 3.930 4.000 3.940 3.940 30,000 118,200 3.9400 3.031 3.023 3.077 3.031 3.031 38,997 3.0310 0.51%
2016-12-05 0 3.920 3.910 3.980 3.920 3.980 15,000 59,525 3.9683 3.016 3.008 3.062 3.016 3.062 19,499 3.0528 -1.75%
2016-12-02 0 3.990 3.940 4.000 3.970 4.000 24,000 95,790 3.9913 3.069 3.031 3.077 3.054 3.077 31,198 3.0704 -0.25%
2016-12-01 0 4.000 3.940 4.010 3.950 4.010 89,000 355,450 3.9938 3.077 3.031 3.085 3.039 3.085 115,692 3.0724 1.27%
2016-11-30 0 3.950 3.900 3.950 3.900 3.950 103,000 403,760 3.9200 3.039 3.000 3.039 3.000 3.039 133,891 3.0156 1.28%
2016-11-29 0 3.900 3.900 3.930 3.870 3.960 22,157 86,981 3.9257 3.000 3.000 3.023 2.977 3.046 28,802 3.0199 -1.76%
2016-11-28 0 3.970 3.930 3.970 3.880 3.970 19,000 75,225 3.9592 3.054 3.023 3.054 2.985 3.054 24,698 3.0458 2.32%
2016-11-25 0 3.880 3.880 3.910 3.880 3.910 17,500 68,280 3.9017 2.985 2.985 3.008 2.985 3.008 22,748 3.0015 -1.02%
2016-11-24 0 3.920 3.910 3.930 3.870 3.920 97,500 379,880 3.8962 3.016 3.008 3.023 2.977 3.016 126,742 2.9973 0.26%
2016-11-23 0 3.910 3.910 4.050 - - 0 0 - 3.008 3.008 3.116 - - 0 - 0.00%
2016-11-22 0 3.910 3.910 4.050 - - 0 0 - 3.008 3.008 3.116 - - 0 - 0.00%
2016-11-21 0 3.910 3.910 4.000 - - 0 0 - 3.008 3.008 3.077 - - 0 - 0.26%
2016-11-18 0 3.900 3.900 4.000 3.900 3.900 25,000 97,500 3.9000 3.000 3.000 3.077 3.000 3.000 32,498 3.0002 -0.51%
2016-11-17 0 3.920 3.900 4.040 - - 0 0 - 3.016 3.000 3.108 - - 0 - 0.00%
2016-11-16 0 3.920 3.920 4.050 3.900 3.920 35,000 136,785 3.9081 3.016 3.016 3.116 3.000 3.016 45,497 3.0065 0.51%
2016-11-15 0 3.900 3.900 3.940 3.870 3.940 63,000 246,085 3.9061 3.000 3.000 3.031 2.977 3.031 81,895 3.0049 -1.02%
2016-11-14 0 3.940 3.900 3.940 3.900 3.970 17,500 69,110 3.9491 3.031 3.000 3.031 3.000 3.054 22,748 3.0380 -0.76%
2016-11-11 0 3.970 3.920 3.970 3.830 3.970 223,000 871,440 3.9078 3.054 3.016 3.054 2.946 3.054 289,881 3.0062 0.51%
2016-11-10 0 3.950 3.940 3.950 3.900 3.960 248,000 980,015 3.9517 3.039 3.031 3.039 3.000 3.046 322,378 3.0400 0.51%
2016-11-09 0 3.930 3.930 4.050 3.930 3.930 20,000 78,600 3.9300 3.023 3.023 3.116 3.023 3.023 25,998 3.0233 -1.26%
2016-11-08 0 3.980 3.960 4.050 - - 0 0 - 3.062 3.046 3.116 - - 0 - 0.00%
2016-11-07 0 3.980 3.950 4.050 - - 0 0 - 3.062 3.039 3.116 - - 0 - 0.00%
2016-11-04 0 3.980 3.960 4.010 - - 0 0 - 3.062 3.046 3.085 - - 0 - 0.00%
2016-11-03 0 3.980 3.980 4.050 3.980 4.000 10,000 39,870 3.9870 3.062 3.062 3.116 3.062 3.077 12,999 3.0671 0.00%
2016-11-02 0 3.980 3.980 4.090 3.950 4.000 51,500 203,795 3.9572 3.062 3.062 3.146 3.039 3.077 66,946 3.0442 -2.21%
2016-11-01 0 4.070 4.000 4.080 4.070 4.070 500 2,035 4.0700 3.131 3.077 3.139 3.131 3.131 650 3.1310 0.74%
2016-10-31 0 4.040 4.000 4.050 4.040 4.060 16,000 64,660 4.0413 3.108 3.077 3.116 3.108 3.123 20,799 3.1089 -0.49%
2016-10-28 0 4.060 4.000 4.090 - - 0 0 - 3.123 3.077 3.146 - - 0 - 0.00%
2016-10-27 0 4.060 4.000 4.100 4.060 4.060 5,000 20,300 4.0600 3.123 3.077 3.154 3.123 3.123 6,500 3.1233 0.25%
2016-10-26 0 4.050 4.010 4.050 - - 0 0 - 3.116 3.085 3.116 - - 0 - 0.00%
2016-10-25 0 4.050 4.020 4.060 4.020 4.060 41,000 165,750 4.0427 3.116 3.093 3.123 3.093 3.123 53,296 3.1100 0.75%
2016-10-24 0 4.020 4.000 4.080 4.020 4.030 87,500 351,915 4.0219 3.093 3.077 3.139 3.093 3.100 113,742 3.0940 0.25%
2016-10-20 0 4.010 4.010 4.100 4.010 4.010 10,000 40,100 4.0100 3.085 3.085 3.154 3.085 3.085 12,999 3.0848 -0.25%
2016-10-19 0 4.020 4.020 4.060 4.020 4.050 94,500 381,570 4.0378 3.093 3.093 3.123 3.093 3.116 122,842 3.1062 -0.74%
2016-10-18 0 4.050 4.050 4.160 3.950 4.000 30,517 122,441 4.0122 3.116 3.116 3.200 3.039 3.077 39,669 3.0865 0.25%
2016-10-17 0 4.040 4.030 4.150 4.030 4.080 48,000 194,090 4.0435 3.108 3.100 3.193 3.100 3.139 62,396 3.1106 -1.22%
2016-10-14 0 4.090 4.030 4.120 4.000 4.090 44,000 177,495 4.0340 3.146 3.100 3.169 3.077 3.146 57,196 3.1033 0.25%
2016-10-13 0 4.080 4.050 4.100 4.000 4.080 16,000 64,755 4.0472 3.139 3.116 3.154 3.077 3.139 20,799 3.1134 -0.97%
2016-10-12 0 4.120 4.120 4.130 4.100 4.120 3,000 12,320 4.1067 3.169 3.169 3.177 3.154 3.169 3,900 3.1592 -0.24%
2016-10-11 0 4.130 4.060 4.130 - - 0 0 - 3.177 3.123 3.177 - - 0 - 0.00%
2016-10-07 0 4.130 4.020 4.160 - - 0 0 - 3.177 3.093 3.200 - - 0 - 0.00%
2016-10-06 0 4.130 4.030 4.130 4.130 4.200 23,000 95,055 4.1328 3.177 3.100 3.177 3.177 3.231 29,898 3.1793 2.86%
2016-10-05 0 4.210 4.220 4.280 4.210 4.290 427,526 1,806,118 4.2246 3.089 3.096 3.140 3.089 3.147 582,738 3.0994 -0.71%
2016-10-04 0 4.240 4.220 4.240 4.220 4.320 242,500 1,027,655 4.2378 3.111 3.096 3.111 3.096 3.169 330,539 3.1090 0.00%
2016-10-03 0 4.240 4.230 4.240 4.230 4.250 146,500 621,610 4.2431 3.111 3.103 3.111 3.103 3.118 199,686 3.1129 0.24%
2016-09-30 0 4.230 4.230 4.260 - - 500 2,115 4.2300 3.103 3.103 3.125 - - 682 3.1033 0.24%
2016-09-29 0 4.220 4.220 4.240 4.220 4.250 189,500 802,525 4.2350 3.096 3.096 3.111 3.096 3.118 258,297 3.1070 -0.24%
2016-09-28 0 4.230 4.230 4.250 4.220 4.250 96,500 409,085 4.2392 3.103 3.103 3.118 3.096 3.118 131,534 3.1101 -0.24%
2016-09-27 0 4.240 4.240 4.350 4.240 4.250 32,500 138,065 4.2482 3.111 3.111 3.191 3.111 3.118 44,299 3.1167 0.00%
2016-09-26 0 4.240 4.240 4.300 4.240 4.240 1,500 6,360 4.2400 3.111 3.111 3.155 3.111 3.111 2,045 3.1107 -0.70%
2016-09-23 0 4.270 4.250 4.280 4.240 4.320 199,000 849,450 4.2686 3.133 3.118 3.140 3.111 3.169 271,246 3.1317 -1.16%
2016-09-22 0 4.320 4.310 4.330 4.320 4.320 5,500 23,760 4.3200 3.169 3.162 3.177 3.169 3.169 7,497 3.1694 1.17%
2016-09-21 0 4.270 4.240 4.290 4.240 4.300 102,000 435,030 4.2650 3.133 3.111 3.147 3.111 3.155 139,031 3.1290 0.23%
2016-09-20 0 4.260 4.260 4.320 4.230 4.320 35,500 151,540 4.2687 3.125 3.125 3.169 3.103 3.169 48,388 3.1318 0.95%
2016-09-19 0 4.220 4.220 4.250 4.090 4.300 197,500 826,660 4.1856 3.096 3.096 3.118 3.001 3.155 269,202 3.0708 6.84%
2016-09-15 0 3.950 3.960 4.300 3.910 4.350 75,500 317,135 4.2005 2.898 2.905 3.155 2.869 3.191 102,910 3.0817 -9.61%
2016-09-14 0 4.370 4.350 4.370 4.360 4.370 35,000 152,855 4.3673 3.206 3.191 3.206 3.199 3.206 47,707 3.2041 0.00%
2016-09-13 0 4.370 4.370 4.410 4.370 4.380 39,903 174,397 4.3705 3.206 3.206 3.235 3.206 3.213 54,390 3.2064 0.00%
2016-09-12 0 4.370 4.370 4.410 4.370 4.370 3,500 15,295 4.3700 3.206 3.206 3.235 3.206 3.206 4,771 3.2061 -0.68%
2016-09-09 0 4.400 4.400 4.420 - - 0 0 - 3.228 3.228 3.243 - - 0 - 0.23%
2016-09-08 0 4.390 4.390 4.400 4.360 4.420 51,500 226,590 4.3998 3.221 3.221 3.228 3.199 3.243 70,197 3.2279 -0.68%
2016-09-07 0 4.420 4.390 4.420 4.400 4.420 43,000 189,405 4.4048 3.243 3.221 3.243 3.228 3.243 58,611 3.2316 0.45%
2016-09-06 0 4.400 4.370 4.400 4.350 4.410 233,735 1,027,520 4.3961 3.228 3.206 3.228 3.191 3.235 318,592 3.2252 0.23%
2016-09-05 0 4.390 4.330 4.400 4.330 4.400 13,500 59,210 4.3859 3.221 3.177 3.228 3.177 3.228 18,401 3.2177 0.92%
2016-09-02 0 4.350 4.330 4.350 4.320 4.350 124,500 538,010 4.3214 3.191 3.177 3.191 3.169 3.191 169,699 3.1704 0.23%
2016-09-01 0 4.340 4.340 4.370 4.340 4.350 37,500 162,850 4.3427 3.184 3.184 3.206 3.184 3.191 51,114 3.1860 0.00%
2016-08-31 0 4.340 4.330 4.350 4.330 4.350 20,500 89,020 4.3424 3.184 3.177 3.191 3.177 3.191 27,942 3.1858 -0.46%
2016-08-30 0 4.360 4.330 4.360 4.330 4.370 164,500 716,165 4.3536 3.199 3.177 3.199 3.177 3.206 224,221 3.1940 0.69%
2016-08-29 0 4.330 4.330 4.390 4.320 4.360 88,500 384,005 4.3390 3.177 3.177 3.221 3.169 3.199 120,630 3.1833 -0.69%
2016-08-26 0 4.360 4.350 4.390 4.350 4.390 25,500 111,525 4.3735 3.199 3.191 3.221 3.191 3.221 34,758 3.2086 -0.46%
2016-08-25 0 4.380 4.350 4.390 4.350 4.400 107,500 470,300 4.3749 3.213 3.191 3.221 3.191 3.228 146,528 3.2096 0.23%
2016-08-24 0 4.370 4.310 4.370 4.310 4.390 141,000 615,505 4.3653 3.206 3.162 3.206 3.162 3.221 192,190 3.2026 2.34%
2016-08-23 0 4.270 4.270 4.390 4.250 4.390 115,000 499,480 4.3433 3.133 3.133 3.221 3.118 3.221 156,750 3.1865 -1.16%
2016-08-22 0 4.320 4.320 4.380 4.300 4.360 125,500 544,770 4.3408 3.169 3.169 3.213 3.155 3.199 171,062 3.1846 -1.82%
2016-08-19 0 4.400 4.230 4.400 4.100 4.400 64,000 274,695 4.2921 3.228 3.103 3.228 3.008 3.228 87,235 3.1489 1.15%
2016-08-18 0 4.350 4.100 4.360 4.350 4.360 14,929 64,925 4.3489 3.191 3.008 3.199 3.191 3.199 20,349 3.1906 0.00%
2016-08-17 0 4.350 4.260 4.400 4.350 4.390 10,500 45,695 4.3519 3.191 3.125 3.228 3.191 3.221 14,312 3.1928 0.00%
2016-08-16 0 4.350 4.260 4.350 4.350 4.350 10,000 43,500 4.3500 3.191 3.125 3.191 3.191 3.191 13,630 3.1914 0.00%
2016-08-15 0 4.350 4.260 4.550 - - 0 0 - 3.191 3.125 3.338 - - 0 - 0.00%
2016-08-12 0 4.350 4.350 4.500 4.350 4.350 2,064 8,975 4.3484 3.191 3.191 3.301 3.191 3.191 2,813 3.1902 0.00%
2016-08-11 0 4.350 4.340 4.490 4.320 4.350 9,500 41,160 4.3326 3.191 3.184 3.294 3.169 3.191 12,949 3.1786 1.64%
2016-08-10 0 4.280 4.280 4.550 4.220 4.300 9,500 40,810 4.2958 3.140 3.140 3.338 3.096 3.155 12,949 3.1516 0.23%
2016-08-09 0 4.270 4.170 4.300 - - 0 0 - 3.133 3.059 3.155 - - 0 - 0.00%
2016-08-08 0 4.270 4.270 4.300 4.210 4.300 128,000 550,080 4.2975 3.133 3.133 3.155 3.089 3.155 174,470 3.1529 -0.70%
2016-08-05 0 4.300 4.250 4.300 4.250 4.300 113,500 487,475 4.2949 3.155 3.118 3.155 3.118 3.155 154,706 3.1510 0.00%
2016-08-04 0 4.300 4.230 4.300 4.200 4.300 47,000 198,060 4.2140 3.155 3.103 3.155 3.081 3.155 64,063 3.0916 0.23%
2016-08-03 0 4.290 4.160 4.300 4.160 4.290 34,000 142,420 4.1888 3.147 3.052 3.155 3.052 3.147 46,344 3.0731 0.94%
2016-08-01 0 4.250 4.250 4.300 - - 0 0 - 3.118 3.118 3.155 - - 0 - 1.19%
2016-07-29 0 4.200 4.170 4.300 4.200 4.250 89,000 373,825 4.2003 3.081 3.059 3.155 3.081 3.118 121,311 3.0815 -1.18%
2016-07-28 0 4.250 4.200 4.250 4.250 4.250 16,000 68,000 4.2500 3.118 3.081 3.118 3.118 3.118 21,809 3.1180 0.00%
2016-07-27 0 4.250 4.250 4.300 4.200 4.260 26,500 112,225 4.2349 3.118 3.118 3.155 3.081 3.125 36,121 3.1069 0.00%
2016-07-26 0 4.250 4.200 4.250 4.230 4.250 46,000 194,620 4.2309 3.118 3.081 3.118 3.103 3.118 62,700 3.1040 0.00%
2016-07-25 0 4.250 4.250 4.300 - - 0 0 - 3.118 3.118 3.155 - - 0 - 1.19%
2016-07-22 0 4.200 4.170 4.300 4.200 4.200 12,000 50,400 4.2000 3.081 3.059 3.155 3.081 3.081 16,357 3.0813 0.00%
2016-07-21 0 4.200 4.200 4.300 4.200 4.300 12,100 51,616 4.2658 3.081 3.081 3.155 3.081 3.155 16,493 3.1296 -2.33%
2016-07-20 0 4.300 4.250 4.410 4.200 4.300 17,500 74,915 4.2809 3.155 3.118 3.235 3.081 3.155 23,853 3.1407 2.38%
2016-07-19 0 4.200 4.200 4.210 4.200 4.210 15,000 63,060 4.2040 3.081 3.081 3.089 3.081 3.089 20,446 3.0843 0.00%
2016-07-18 0 4.200 4.010 4.200 4.080 4.200 16,000 66,960 4.1850 3.081 2.942 3.081 2.993 3.081 21,809 3.0703 -1.64%
2016-07-15 0 4.270 4.250 4.270 4.270 4.270 5,816 24,812 4.2662 3.133 3.118 3.133 3.133 3.133 7,927 3.1299 1.91%
2016-07-14 0 4.190 4.060 4.190 4.190 4.190 500 2,095 4.1900 3.074 2.979 3.074 3.074 3.074 682 3.0740 -0.24%
2016-07-13 0 4.200 4.200 4.250 4.080 4.100 60,500 248,040 4.0998 3.081 3.081 3.118 2.993 3.008 82,464 3.0078 0.00%
2016-07-12 0 4.200 4.200 4.250 4.050 4.200 36,500 148,450 4.0671 3.081 3.081 3.118 2.971 3.081 49,751 2.9838 3.70%
2016-07-11 0 4.050 4.050 4.100 4.050 4.090 9,000 36,610 4.0678 2.971 2.971 3.008 2.971 3.001 12,267 2.9843 -0.98%
2016-07-08 0 4.090 4.010 4.100 4.000 4.100 68,000 278,095 4.0896 3.001 2.942 3.008 2.935 3.008 92,687 3.0004 -0.24%
2016-07-07 0 4.100 4.090 4.100 4.090 4.100 6,500 26,645 4.0992 3.008 3.001 3.008 3.001 3.008 8,860 3.0074 0.00%
2016-07-06 0 4.100 4.010 4.100 4.000 4.100 81,000 331,150 4.0883 3.008 2.942 3.008 2.935 3.008 110,407 2.9994 0.24%
2016-07-05 0 4.090 3.940 4.090 4.050 4.090 14,000 56,990 4.0707 3.001 2.891 3.001 2.971 3.001 19,083 2.9865 2.25%
2016-07-04 0 4.000 4.000 4.090 3.970 3.970 500 1,985 3.9700 2.935 2.935 3.001 2.913 2.913 682 2.9126 0.76%
2016-06-30 0 3.970 3.970 4.100 3.950 3.970 65,500 258,825 3.9515 2.913 2.913 3.008 2.898 2.913 89,280 2.8990 -0.75%
2016-06-29 0 4.000 3.970 4.000 4.000 4.050 40,000 161,200 4.0300 2.935 2.913 2.935 2.935 2.971 54,522 2.9566 1.52%
2016-06-28 0 3.940 3.940 4.300 - - 0 0 - 2.891 2.891 3.155 - - 0 - 0.51%
2016-06-27 0 3.920 3.900 3.930 - - 0 0 - 2.876 2.861 2.883 - - 0 - 0.00%
2016-06-24 0 3.920 3.850 3.930 3.920 3.930 94,500 371,285 3.9289 2.876 2.825 2.883 2.876 2.883 128,808 2.8825 -2.00%
2016-06-23 0 4.000 4.000 4.030 3.900 4.000 10,500 41,740 3.9752 2.935 2.935 2.957 2.861 2.935 14,312 2.9164 4.71%
2016-06-22 0 3.820 3.820 4.010 3.800 4.010 303,500 1,169,325 3.8528 2.803 2.803 2.942 2.788 2.942 413,685 2.8266 -2.30%
2016-06-21 0 3.910 3.920 4.250 3.910 3.920 289,000 1,130,505 3.9118 2.869 2.876 3.118 2.869 2.876 393,921 2.8699 -0.26%
2016-06-20 0 3.920 3.900 4.090 3.920 3.930 991,500 3,900,465 3.9339 2.876 2.861 3.001 2.876 2.883 1,351,461 2.8861 -0.76%
2016-06-17 0 3.950 3.900 3.940 3.850 4.000 143,500 566,045 3.9446 2.898 2.861 2.891 2.825 2.935 195,597 2.8939 -2.71%
2016-06-16 0 4.060 4.000 4.060 4.060 4.130 62,000 252,765 4.0769 2.979 2.935 2.979 2.979 3.030 84,509 2.9910 -2.17%
2016-06-15 0 4.150 4.130 4.150 4.130 4.150 74,000 307,090 4.1499 3.045 3.030 3.045 3.030 3.045 100,865 3.0445 0.00%
2016-06-14 0 4.150 4.130 4.180 4.130 4.150 23,000 95,190 4.1387 3.045 3.030 3.067 3.030 3.045 31,350 3.0364 0.24%
2016-06-13 0 4.140 4.130 4.150 4.140 4.140 6,500 26,910 4.1400 3.037 3.030 3.045 3.037 3.037 8,860 3.0373 -0.48%
2016-06-10 0 4.160 4.160 4.240 4.120 4.120 13,000 53,560 4.1200 3.052 3.052 3.111 3.023 3.023 17,720 3.0226 -2.80%
2016-06-08 0 4.280 4.280 4.370 4.280 4.280 1,500 6,420 4.2800 3.140 3.140 3.206 3.140 3.140 2,045 3.1400 1.42%
2016-06-07 0 4.220 4.130 4.260 4.220 4.220 710,000 2,935,300 4.1342 3.096 3.030 3.125 3.096 3.096 967,763 3.0331 2.90%
2016-06-06 0 4.300 4.300 4.400 4.300 4.300 1,000 4,300 4.3000 3.009 3.009 3.079 3.009 3.009 1,429 3.0086 -1.60%
2016-06-03 0 4.370 4.380 4.400 4.300 4.330 245,807 1,059,425 4.3100 3.058 3.065 3.079 3.009 3.030 351,313 3.0156 1.63%
2016-06-02 0 4.300 4.290 4.300 4.300 4.300 89,000 382,700 4.3000 3.009 3.002 3.009 3.009 3.009 127,201 3.0086 -2.05%
2016-06-01 0 4.390 4.300 4.400 4.300 4.390 6,500 28,355 4.3623 3.072 3.009 3.079 3.009 3.072 9,290 3.0522 2.09%
2016-05-31 0 4.300 4.290 4.300 4.300 4.340 178,000 765,520 4.3007 3.009 3.002 3.009 3.009 3.037 254,402 3.0091 0.47%
2016-05-30 0 4.280 4.280 4.350 4.280 4.350 13,500 58,345 4.3219 2.995 2.995 3.044 2.995 3.044 19,295 3.0239 -0.70%
2016-05-27 0 4.310 4.310 4.450 - - 0 0 - 3.016 3.016 3.114 - - 0 - 0.00%
2016-05-26 0 4.310 4.150 4.450 - - 0 0 - 3.016 2.904 3.114 - - 0 - 0.00%
2016-05-25 0 4.310 4.310 4.480 4.310 4.310 3,000 12,930 4.3100 3.016 3.016 3.135 3.016 3.016 4,288 3.0156 0.00%
2016-05-24 0 4.310 4.300 4.400 - - 0 0 - 3.016 3.009 3.079 - - 0 - 0.00%
2016-05-23 0 4.310 4.300 4.450 - - 0 0 - 3.016 3.009 3.114 - - 0 - 0.00%
2016-05-20 0 4.310 4.320 4.450 4.310 4.450 18,000 79,645 4.4247 3.016 3.023 3.114 3.016 3.114 25,726 3.0959 -2.93%
2016-05-19 0 4.440 4.320 4.450 4.440 4.440 10,000 44,400 4.4400 3.107 3.023 3.114 3.107 3.107 14,292 3.1066 -0.22%
2016-05-18 0 4.450 4.320 4.530 4.280 4.450 18,500 81,160 4.3870 3.114 3.023 3.170 2.995 3.114 26,441 3.0695 3.97%
2016-05-17 0 4.280 4.280 4.400 - - 0 0 - 2.995 2.995 3.079 - - 0 - 0.00%
2016-05-16 0 4.280 4.280 4.400 4.260 4.280 5,500 23,510 4.2745 2.995 2.995 3.079 2.981 2.995 7,861 2.9908 -0.93%
2016-05-13 0 4.320 4.320 4.450 4.320 4.330 193,500 835,990 4.3204 3.023 3.023 3.114 3.023 3.030 276,555 3.0229 0.00%
2016-05-12 0 4.320 4.320 4.400 4.320 4.320 12,500 54,000 4.3200 3.023 3.023 3.079 3.023 3.023 17,865 3.0226 -0.46%
2016-05-11 0 4.340 4.340 4.480 4.330 4.400 121,000 531,575 4.3932 3.037 3.037 3.135 3.030 3.079 172,936 3.0738 0.70%
2016-05-10 0 4.310 4.310 4.500 - - 0 0 - 3.016 3.016 3.149 - - 0 - 0.23%
2016-05-09 0 4.300 4.300 4.450 4.150 4.300 10,500 44,400 4.2286 3.009 3.009 3.114 2.904 3.009 15,007 2.9586 -2.27%
2016-05-06 0 4.400 4.400 4.610 4.400 4.460 7,500 33,175 4.4233 3.079 3.079 3.226 3.079 3.121 10,719 3.0949 1.38%
2016-05-05 0 4.340 4.340 4.540 - - 119,000 528,360 4.4400 3.037 3.037 3.177 - - 170,078 3.1066 0.70%
2016-05-04 0 4.310 4.310 4.550 4.310 4.310 3,000 12,930 4.3100 3.016 3.016 3.184 3.016 3.016 4,288 3.0156 -5.90%
2016-05-03 0 4.580 4.390 4.610 4.420 4.430 2,000 8,850 4.4250 3.205 3.072 3.226 3.093 3.100 2,858 3.0961 4.33%
2016-04-29 0 4.390 4.390 4.430 4.390 4.390 90,000 395,100 4.3900 3.072 3.072 3.100 3.072 3.072 128,630 3.0716 -1.13%
2016-04-28 0 4.440 4.430 4.450 4.230 4.450 225,500 998,340 4.4272 3.107 3.100 3.114 2.960 3.114 322,290 3.0976 -0.89%
2016-04-27 0 4.480 4.320 4.500 - - 0 0 - 3.135 3.023 3.149 - - 0 - 0.00%
2016-04-26 0 4.480 4.480 4.500 - - 0 0 - 3.135 3.135 3.149 - - 0 - 0.67%
2016-04-25 0 4.450 4.480 4.500 4.330 4.350 4,000 17,335 4.3338 3.114 3.135 3.149 3.030 3.044 5,717 3.0322 0.00%
2016-04-22 0 4.450 4.520 4.550 - - 0 0 - 3.114 3.163 3.184 - - 0 - 1.14%
2016-04-21 0 4.400 4.400 4.480 4.310 4.340 58,500 252,175 4.3107 3.079 3.079 3.135 3.016 3.037 83,610 3.0161 0.00%
2016-04-20 0 4.400 4.370 4.530 - - 0 0 - 3.079 3.058 3.170 - - 0 - 0.00%
2016-04-19 0 4.400 4.400 4.490 4.350 4.440 1,047,500 4,609,095 4.4001 3.079 3.079 3.142 3.044 3.107 1,497,112 3.0787 0.00%
2016-04-18 0 4.400 4.370 4.450 4.400 4.400 10,000 44,000 4.4000 3.079 3.058 3.114 3.079 3.079 14,292 3.0786 0.00%
2016-04-15 0 4.400 4.400 4.450 4.320 4.410 1,139,500 4,989,850 4.3790 3.079 3.079 3.114 3.023 3.086 1,628,600 3.0639 -2.22%
2016-04-14 0 4.500 4.310 4.550 4.500 4.530 69,500 317,265 4.5650 3.149 3.016 3.184 3.149 3.170 99,331 3.1940 -1.96%
2016-04-13 0 4.590 4.550 4.600 - - 0 0 - 3.212 3.184 3.219 - - 0 - 0.00%
2016-04-12 0 4.590 4.350 4.600 4.550 4.610 7,500 34,445 4.5927 3.212 3.044 3.219 3.184 3.226 10,719 3.2134 0.22%
2016-04-11 0 4.580 4.580 4.600 4.210 4.610 21,000 94,480 4.4990 3.205 3.205 3.219 2.946 3.226 30,014 3.1479 2.92%
2016-04-08 0 4.450 4.320 4.460 4.450 4.450 26,000 115,700 4.4500 3.114 3.023 3.121 3.114 3.114 37,160 3.1136 -0.22%
2016-04-07 0 4.460 4.330 4.460 4.320 4.470 65,500 284,995 4.3511 3.121 3.030 3.121 3.023 3.128 93,614 3.0444 -0.89%
2016-04-06 0 4.500 4.320 4.500 4.500 4.500 1,026 4,613 4.4961 3.149 3.023 3.149 3.149 3.149 1,466 3.1458 1.81%
2016-04-05 0 4.420 4.400 4.420 4.400 4.430 208,000 919,425 4.4203 3.093 3.079 3.093 3.079 3.100 297,278 3.0928 0.23%
2016-04-01 0 4.410 4.350 4.420 - - 0 0 - 3.086 3.044 3.093 - - 0 - 0.00%
2016-03-31 0 4.410 4.410 4.420 - - 500 2,210 4.4200 3.086 3.086 3.093 - - 715 3.0926 0.23%
2016-03-30 0 4.400 4.410 4.420 4.310 4.420 53,500 235,090 4.3942 3.079 3.086 3.093 3.016 3.093 76,463 3.0745 1.62%
2016-03-29 0 4.330 4.330 4.350 4.250 4.250 3,657 15,539 4.2491 3.030 3.030 3.044 2.974 2.974 5,227 2.9730 -0.92%
2016-03-24 0 4.370 4.360 4.530 4.370 4.440 77,000 339,435 4.4082 3.058 3.051 3.170 3.058 3.107 110,050 3.0844 -3.96%
2016-03-23 0 4.550 4.420 4.570 4.450 4.550 12,000 54,800 4.5667 3.184 3.093 3.198 3.114 3.184 17,151 3.1952 -0.44%
2016-03-22 0 4.570 4.460 4.570 4.460 4.590 24,500 110,845 4.5243 3.198 3.121 3.198 3.121 3.212 35,016 3.1656 -0.65%
2016-03-21 0 4.600 4.510 4.600 4.370 4.600 28,000 126,040 4.5014 3.219 3.156 3.219 3.058 3.219 40,018 3.1496 -0.22%
2016-03-18 0 4.610 4.550 4.610 4.560 4.620 37,000 170,665 4.6126 3.226 3.184 3.226 3.191 3.233 52,881 3.2273 1.32%
2016-03-17 0 4.550 4.550 4.560 4.440 4.600 61,500 279,925 4.5516 3.184 3.184 3.191 3.107 3.219 87,897 3.1847 0.44%
2016-03-16 0 4.530 4.530 4.540 4.400 4.400 10,000 44,000 4.4000 3.170 3.170 3.177 3.079 3.079 14,292 3.0786 -0.22%
2016-03-15 0 4.540 4.450 4.540 4.400 4.540 32,000 144,385 4.5120 3.177 3.114 3.177 3.079 3.177 45,735 3.1570 0.89%
2016-03-14 0 4.500 4.440 4.510 4.350 4.500 11,500 50,185 4.3639 3.149 3.107 3.156 3.044 3.149 16,436 3.0533 -0.66%
2016-03-11 0 4.530 4.450 4.530 4.450 4.530 72,500 324,170 4.4713 3.170 3.114 3.170 3.114 3.170 103,619 3.1285 3.42%
2016-03-10 0 4.380 4.380 4.450 4.380 4.380 20,000 87,600 4.3800 3.065 3.065 3.114 3.065 3.065 28,584 3.0646 -1.57%
2016-03-09 0 4.450 4.220 4.450 4.450 4.450 10,000 44,500 4.4500 3.114 2.953 3.114 3.114 3.114 14,292 3.1136 0.00%
2016-03-08 0 4.450 4.400 4.450 - - 0 0 - 3.114 3.079 3.114 - - 0 - -2.20%
2016-03-07 0 4.550 4.200 4.580 4.550 4.550 10,000 45,500 4.5500 3.184 2.939 3.205 3.184 3.184 14,292 3.1835 2.25%
2016-03-04 0 4.450 4.400 4.450 4.400 4.480 128,000 569,265 4.4474 3.114 3.079 3.114 3.079 3.135 182,941 3.1117 4.95%
2016-03-03 0 4.240 4.160 4.360 4.020 4.250 27,500 115,775 4.2100 2.967 2.911 3.051 2.813 2.974 39,304 2.9457 6.00%
2016-03-02 0 4.000 3.900 4.000 4.000 4.020 9,000 36,090 4.0100 2.799 2.729 2.799 2.799 2.813 12,863 2.8057 1.27%
2016-03-01 0 3.950 3.950 3.990 3.950 3.950 2,000 7,900 3.9500 2.764 2.764 2.792 2.764 2.764 2,858 2.7637 -1.00%
2016-02-29 0 3.990 3.900 3.990 - - 0 0 - 2.792 2.729 2.792 - - 0 - 0.00%
2016-02-26 0 3.990 3.880 3.990 3.940 3.990 22,500 88,890 3.9507 2.792 2.715 2.792 2.757 2.792 32,158 2.7642 2.31%
2016-02-25 0 3.900 3.870 3.900 3.900 3.900 2,000 7,800 3.9000 2.729 2.708 2.729 2.729 2.729 2,858 2.7288 0.00%
2016-02-24 0 3.900 3.850 3.900 3.890 3.910 40,000 156,045 3.9011 2.729 2.694 2.729 2.722 2.736 57,169 2.7295 1.04%
2016-02-23 0 3.860 3.860 3.950 - - 0 0 - 2.701 2.701 2.764 - - 0 - 1.05%
2016-02-22 0 3.820 3.820 3.900 - - 0 0 - 2.673 2.673 2.729 - - 0 - 0.53%
2016-02-19 0 3.800 3.800 3.960 3.770 3.850 84,771 322,790 3.8078 2.659 2.659 2.771 2.638 2.694 121,157 2.6642 -1.30%
2016-02-18 0 3.850 3.850 3.980 3.850 3.900 38,000 148,100 3.8974 2.694 2.694 2.785 2.694 2.729 54,310 2.7269 -3.51%
2016-02-17 0 3.990 3.900 4.000 3.700 4.000 67,000 262,340 3.9155 2.792 2.729 2.799 2.589 2.799 95,758 2.7396 7.84%
2016-02-16 0 3.700 3.690 4.200 3.700 3.710 17,500 64,755 3.7003 2.589 2.582 2.939 2.589 2.596 25,011 2.5890 -0.27%
2016-02-15 0 3.710 3.710 3.800 3.710 3.880 14,500 54,140 3.7338 2.596 2.596 2.659 2.596 2.715 20,724 2.6125 1.92%
2016-02-12 0 3.640 3.640 3.700 3.630 3.710 101,000 373,125 3.6943 2.547 2.547 2.589 2.540 2.596 144,352 2.5848 -4.71%
2016-02-11 0 3.820 3.820 3.940 3.500 3.880 50,500 189,250 3.7475 2.673 2.673 2.757 2.449 2.715 72,176 2.6221 -3.05%
2016-02-05 0 3.940 3.910 3.990 - - 0 0 - 2.757 2.736 2.792 - - 0 - 0.00%
2016-02-04 0 3.940 3.940 3.990 3.890 3.940 67,500 263,715 3.9069 2.757 2.757 2.792 2.722 2.757 96,473 2.7336 1.29%
2016-02-03 0 3.890 3.880 3.940 3.880 3.940 20,000 78,315 3.9158 2.722 2.715 2.757 2.715 2.757 28,584 2.7398 -1.27%
2016-02-02 0 3.940 3.920 4.000 3.940 4.000 46,500 185,790 3.9955 2.757 2.743 2.799 2.757 2.799 66,459 2.7956 -1.50%
2016-02-01 0 4.000 3.980 4.000 4.000 4.000 1,000 4,000 4.0000 2.799 2.785 2.799 2.799 2.799 1,429 2.7987 0.00%
2016-01-29 0 4.000 3.970 4.000 3.970 4.150 163,000 651,835 3.9990 2.799 2.778 2.799 2.778 2.904 232,963 2.7980 0.00%
2016-01-28 0 4.000 3.930 4.000 3.870 4.170 192,500 768,235 3.9908 2.799 2.750 2.799 2.708 2.918 275,126 2.7923 -4.53%
2016-01-27 0 4.190 4.180 4.390 - - 0 0 - 2.932 2.925 3.072 - - 0 - 0.00%
2016-01-26 0 4.190 4.180 4.190 - - 0 0 - 2.932 2.925 2.932 - - 0 - 0.00%
2016-01-25 0 4.190 4.180 4.190 - - 0 0 - 2.932 2.925 2.932 - - 0 - 0.00%
2016-01-22 0 4.190 4.190 4.200 3.940 4.190 60,000 240,640 4.0107 2.932 2.932 2.939 2.757 2.932 85,753 2.8062 0.00%
2016-01-21 0 4.190 4.190 4.200 4.050 4.180 1,500 6,140 4.0933 2.932 2.932 2.939 2.834 2.925 2,144 2.8640 3.46%
2016-01-20 0 4.050 3.880 4.200 4.050 4.190 10,000 40,680 4.0680 2.834 2.715 2.939 2.834 2.932 14,292 2.8463 -3.34%
2016-01-19 0 4.190 4.190 4.340 4.070 4.170 74,000 303,350 4.0993 2.932 2.932 3.037 2.848 2.918 105,763 2.8682 2.20%
2016-01-18 0 4.100 4.000 4.100 3.980 4.100 34,500 141,315 4.0961 2.869 2.799 2.869 2.785 2.869 49,308 2.8660 -2.15%
2016-01-15 0 4.190 4.190 4.290 4.130 4.170 22,000 91,085 4.1402 2.932 2.932 3.002 2.890 2.918 31,443 2.8968 -0.48%
2016-01-14 0 4.210 4.190 4.350 4.150 4.570 21,000 89,515 4.2626 2.946 2.932 3.044 2.904 3.198 30,014 2.9825 -3.00%
2016-01-13 0 4.340 4.190 4.340 - - 0 0 - 3.037 2.932 3.037 - - 0 - -0.23%
2016-01-12 0 4.350 4.190 4.350 - - 0 0 - 3.044 2.932 3.044 - - 0 - -0.23%
2016-01-11 0 4.360 4.190 4.360 - - 0 0 - 3.051 2.932 3.051 - - 0 - -0.23%
2016-01-08 0 4.370 4.190 4.380 - - 0 0 - 3.058 2.932 3.065 - - 0 - 0.00%
2016-01-07 0 4.370 4.190 4.370 4.370 4.370 4,000 17,480 4.3700 3.058 2.932 3.058 3.058 3.058 5,717 3.0576 -0.23%
2016-01-06 0 4.380 4.190 4.380 - - 0 0 - 3.065 2.932 3.065 - - 0 - 0.00%
2016-01-05 0 4.380 4.230 4.380 4.380 4.380 500 2,190 4.3800 3.065 2.960 3.065 3.065 3.065 715 3.0646 0.00%
2016-01-04 0 4.380 4.200 4.560 - - 0 0 - 3.065 2.939 3.191 - - 0 - 0.00%
2015-12-31 0 4.380 4.310 4.550 - - 0 0 - 3.065 3.016 3.184 - - 0 - 0.00%
2015-12-30 0 4.380 4.320 4.560 - - 0 0 - 3.065 3.023 3.191 - - 0 - 0.00%
2015-12-29 0 4.380 4.360 4.570 - - 0 0 - 3.065 3.051 3.198 - - 0 - 0.00%
2015-12-28 0 4.380 4.360 4.570 - - 0 0 - 3.065 3.051 3.198 - - 0 - 0.00%
2015-12-24 0 4.380 4.380 4.550 - - 0 0 - 3.065 3.065 3.184 - - 0 - 0.46%
2015-12-23 0 4.360 4.350 4.570 - - 0 0 - 3.051 3.044 3.198 - - 0 - 0.00%
2015-12-22 0 4.360 4.360 4.580 - - 0 0 - 3.051 3.051 3.205 - - 0 - 0.23%
2015-12-21 0 4.350 4.320 4.410 - - 0 0 - 3.044 3.023 3.086 - - 0 - 0.00%
2015-12-18 0 4.350 4.350 4.560 4.350 4.380 50,154 218,961 4.3658 3.044 3.044 3.191 3.044 3.065 71,681 3.0546 0.00%
2015-12-17 0 4.350 4.350 4.400 4.350 4.400 27,000 118,375 4.3843 3.044 3.044 3.079 3.044 3.079 38,589 3.0676 0.69%
2015-12-16 0 4.320 4.320 4.400 4.310 4.400 50,000 219,400 4.3880 3.023 3.023 3.079 3.016 3.079 71,461 3.0702 -1.82%
2015-12-15 0 4.400 4.360 4.400 4.330 4.410 6,500 28,570 4.3954 3.079 3.051 3.079 3.030 3.086 9,290 3.0754 0.46%
2015-12-14 0 4.380 4.380 4.400 4.340 4.400 284,500 1,248,735 4.3892 3.065 3.065 3.079 3.037 3.079 406,614 3.0711 -1.35%
2015-12-11 0 4.440 4.430 4.490 4.380 4.490 12,000 53,730 4.4775 3.107 3.100 3.142 3.065 3.142 17,151 3.1328 -1.33%
2015-12-10 0 4.500 4.500 4.560 - - 0 0 - 3.149 3.149 3.191 - - 0 - 0.22%
2015-12-09 0 4.490 4.480 4.580 - - 0 0 - 3.142 3.135 3.205 - - 0 - 0.00%
2015-12-08 0 4.490 4.490 4.550 4.490 4.490 23,500 105,515 4.4900 3.142 3.142 3.184 3.142 3.142 33,587 3.1416 -1.32%
2015-12-07 0 4.550 4.480 4.550 - - 0 0 - 3.184 3.135 3.184 - - 0 - -0.66%
2015-12-04 0 4.580 4.510 4.580 - - 0 0 - 3.205 3.156 3.205 - - 0 - 0.00%
2015-12-03 0 4.580 4.520 4.580 4.580 4.580 30,000 137,400 4.5800 3.205 3.163 3.205 3.205 3.205 42,877 3.2045 -0.43%
2015-12-02 0 4.600 4.600 4.610 4.500 4.610 1,023,000 4,705,515 4.5997 3.219 3.219 3.226 3.149 3.226 1,462,096 3.2183 0.00%
2015-12-01 0 4.600 4.540 4.610 - - 0 0 - 3.219 3.177 3.226 - - 0 - 0.00%
2015-11-30 0 4.600 4.600 4.610 4.580 4.600 1,180,000 5,419,000 4.5924 3.219 3.219 3.226 3.205 3.219 1,686,484 3.2132 0.44%
2015-11-27 0 4.580 4.580 4.590 4.570 4.590 357,500 1,637,350 4.5800 3.205 3.205 3.212 3.198 3.212 510,947 3.2045 0.00%
2015-11-26 0 4.580 4.580 4.600 4.580 4.580 745,500 3,414,390 4.5800 3.205 3.205 3.219 3.205 3.205 1,065,486 3.2045 1.55%
2015-11-25 0 4.510 4.510 4.550 4.500 4.500 3,000 13,540 4.5133 3.156 3.156 3.184 3.149 3.149 4,288 3.1579 -1.53%
2015-11-24 0 4.580 4.580 4.590 4.580 4.580 63,350 290,129 4.5798 3.205 3.205 3.212 3.205 3.205 90,541 3.2044 0.00%
2015-11-23 0 4.580 4.490 4.580 - - 0 0 - 3.205 3.142 3.205 - - 0 - 0.00%
2015-11-20 0 4.580 4.580 4.590 4.580 4.580 295,500 1,353,390 4.5800 3.205 3.205 3.212 3.205 3.205 422,336 3.2045 0.22%
2015-11-19 0 4.570 4.510 4.570 - - 0 0 - 3.198 3.156 3.198 - - 0 - 0.00%
2015-11-18 0 4.570 4.570 4.580 4.450 4.580 131,500 600,680 4.5679 3.198 3.198 3.205 3.114 3.205 187,943 3.1961 -0.22%
2015-11-17 0 4.580 4.580 4.700 4.580 4.580 5,000 22,900 4.5800 3.205 3.205 3.288 3.205 3.205 7,146 3.2045 0.00%
2015-11-16 0 4.580 4.580 4.590 4.570 4.590 1,870,000 8,564,600 4.5800 3.205 3.205 3.212 3.198 3.212 2,672,648 3.2045 1.78%
2015-11-13 0 4.500 4.360 4.660 - - 0 0 - 3.149 3.051 3.261 - - 0 - 0.00%
2015-11-12 0 4.500 4.500 4.550 - - 0 0 - 3.149 3.149 3.184 - - 0 - 0.00%
2015-11-11 0 4.500 4.420 4.580 - - 0 0 - 3.149 3.093 3.205 - - 0 - 0.00%
2015-11-10 0 4.500 4.500 4.580 4.500 4.500 30,000 135,000 4.5000 3.149 3.149 3.205 3.149 3.149 42,877 3.1486 0.22%
2015-11-09 0 4.490 4.480 4.500 4.470 4.500 80,000 359,645 4.4956 3.142 3.135 3.149 3.128 3.149 114,338 3.1455 -1.75%
2015-11-06 0 4.570 4.480 4.570 4.480 4.570 14,500 65,950 4.5483 3.198 3.135 3.198 3.135 3.198 20,724 3.1823 0.00%
2015-11-05 0 4.570 4.460 4.570 - - 0 0 - 3.198 3.121 3.198 - - 0 - 0.00%
2015-11-04 0 4.570 4.500 4.580 - - 0 0 - 3.198 3.149 3.205 - - 0 - 0.00%
2015-11-03 0 4.570 4.490 4.570 - - 0 0 - 3.198 3.142 3.198 - - 0 - 0.00%
2015-11-02 0 4.570 4.540 4.580 4.540 4.580 849,500 3,890,230 4.5794 3.198 3.177 3.205 3.177 3.205 1,214,125 3.2041 -0.22%
2015-10-30 0 4.580 4.470 4.580 - - 0 0 - 3.205 3.128 3.205 - - 0 - 0.00%
2015-10-29 0 4.580 4.580 4.590 4.500 4.590 30,500 138,295 4.5343 3.205 3.205 3.212 3.149 3.212 43,591 3.1725 1.78%
2015-10-28 0 4.500 4.460 4.500 4.460 4.580 54,535 246,240 4.5153 3.149 3.121 3.149 3.121 3.205 77,943 3.1592 0.00%
2015-10-27 0 4.500 4.500 4.550 4.420 4.590 250,000 1,125,685 4.5027 3.149 3.149 3.184 3.093 3.212 357,306 3.1505 0.00%
2015-10-26 0 4.500 4.500 4.530 4.500 4.590 34,500 155,725 4.5138 3.149 3.149 3.170 3.149 3.212 49,308 3.1582 -1.75%
2015-10-23 0 4.580 4.570 4.580 4.510 4.580 112,500 509,480 4.5287 3.205 3.198 3.205 3.156 3.205 160,788 3.1687 -0.43%
2015-10-22 0 4.600 4.510 4.600 - - 0 0 - 3.219 3.156 3.219 - - 0 - 0.00%
2015-10-20 0 4.600 4.500 4.600 - - 0 0 - 3.219 3.149 3.219 - - 0 - 0.00%
2015-10-19 0 4.600 4.550 4.600 4.600 4.600 4,000 18,400 4.6000 3.219 3.184 3.219 3.219 3.219 5,717 3.2185 0.00%
2015-10-16 0 4.600 4.590 4.600 4.580 4.600 2,000 9,175 4.5875 3.219 3.212 3.219 3.205 3.219 2,858 3.2098 2.00%
2015-10-15 0 4.510 4.510 4.590 4.510 4.600 11,500 52,015 4.5230 3.156 3.156 3.212 3.156 3.219 16,436 3.1647 -0.22%
2015-10-14 0 4.520 4.520 4.600 4.520 4.610 80,500 370,085 4.5973 3.163 3.163 3.219 3.163 3.226 115,052 3.2167 -1.31%
2015-10-13 0 4.580 4.500 4.590 - - 0 0 - 3.205 3.149 3.212 - - 0 - 0.00%
2015-10-12 0 4.580 4.510 4.590 4.530 4.580 4,000 18,270 4.5675 3.205 3.156 3.212 3.170 3.205 5,717 3.1958 1.10%
2015-10-09 0 4.530 4.500 4.530 4.500 4.600 120,000 544,265 4.5355 3.170 3.149 3.170 3.149 3.219 171,507 3.1734 1.90%
2015-10-08 0 4.680 4.660 4.680 4.650 4.680 95,500 446,630 4.6768 3.111 3.097 3.111 3.091 3.111 143,687 3.1083 0.65%
2015-10-07 0 4.650 4.650 4.660 4.650 4.690 68,689 321,473 4.6801 3.091 3.091 3.097 3.091 3.117 103,348 3.1106 0.22%
2015-10-06 0 4.640 4.640 4.650 4.640 4.670 21,000 97,560 4.6457 3.084 3.084 3.091 3.084 3.104 31,596 3.0877 0.00%
2015-10-05 0 4.640 4.610 4.640 4.650 4.650 5,000 23,250 4.6500 3.084 3.064 3.084 3.091 3.091 7,523 3.0906 1.31%
2015-10-02 0 4.580 4.570 4.580 4.570 4.600 43,500 199,555 4.5875 3.044 3.037 3.044 3.037 3.057 65,449 3.0490 -0.43%
2015-09-30 0 4.600 4.580 4.600 4.580 4.620 179,500 826,115 4.6023 3.057 3.044 3.057 3.044 3.071 270,072 3.0589 -0.43%
2015-09-29 0 4.620 4.620 4.680 4.510 4.680 18,500 85,860 4.6411 3.071 3.071 3.111 2.998 3.111 27,835 3.0846 0.00%
2015-09-25 0 4.620 4.600 4.620 4.600 4.620 127,000 584,470 4.6021 3.071 3.057 3.071 3.057 3.071 191,082 3.0587 -0.22%
2015-09-24 0 4.630 4.630 4.690 4.630 4.640 13,000 60,285 4.6373 3.077 3.077 3.117 3.077 3.084 19,560 3.0821 -1.70%
2015-09-23 0 4.710 4.650 4.710 4.580 4.710 127,000 595,810 4.6914 3.130 3.091 3.130 3.044 3.130 191,082 3.1181 0.64%
2015-09-22 0 4.680 4.620 4.680 4.660 4.700 81,000 379,730 4.6880 3.111 3.071 3.111 3.097 3.124 121,871 3.1158 1.74%
2015-09-21 0 4.600 4.700 4.750 4.550 4.700 201,000 927,615 4.6150 3.057 3.124 3.157 3.024 3.124 302,421 3.0673 1.32%
2015-09-18 0 4.540 4.500 4.560 4.500 4.700 624,112 2,897,449 4.6425 3.017 2.991 3.031 2.991 3.124 939,027 3.0856 -3.40%
2015-09-17 0 4.700 4.650 4.700 4.650 4.780 22,500 105,740 4.6996 3.124 3.091 3.124 3.091 3.177 33,853 3.1235 -1.67%
2015-09-16 0 4.780 4.650 4.780 4.700 4.780 82,000 389,390 4.7487 3.177 3.091 3.177 3.124 3.177 123,376 3.1561 1.70%
2015-09-15 0 4.700 4.670 4.700 4.600 4.770 282,500 1,317,750 4.6646 3.124 3.104 3.124 3.057 3.170 425,044 3.1003 -1.88%
2015-09-14 0 4.790 4.640 4.790 4.790 4.800 5,000 23,990 4.7980 3.184 3.084 3.184 3.184 3.190 7,523 3.1889 0.00%
2015-09-11 0 4.790 4.660 4.790 4.800 4.800 8,000 38,400 4.8000 3.184 3.097 3.184 3.190 3.190 12,037 3.1903 -0.21%
2015-09-10 0 4.800 4.790 4.800 4.750 4.800 62,000 296,630 4.7844 3.190 3.184 3.190 3.157 3.190 93,284 3.1799 0.00%
2015-09-09 0 4.800 4.690 4.880 - - 0 0 - 3.190 3.117 3.243 - - 0 - 0.00%
2015-09-08 0 4.800 4.800 4.870 4.620 4.860 279,000 1,323,915 4.7452 3.190 3.190 3.237 3.071 3.230 419,778 3.1538 0.21%
2015-09-07 0 4.790 4.750 4.800 4.670 4.800 264,000 1,255,855 4.7570 3.184 3.157 3.190 3.104 3.190 397,209 3.1617 -0.21%
2015-09-04 0 4.800 4.800 4.880 4.500 4.880 394,500 1,870,025 4.7402 3.190 3.190 3.243 2.991 3.243 593,557 3.1505 -1.84%
2015-09-02 0 4.890 4.800 4.890 4.700 4.930 755,000 3,583,805 4.7468 3.250 3.190 3.250 3.124 3.277 1,135,959 3.1549 -0.20%
2015-09-01 0 4.900 4.900 4.930 4.100 4.970 234,500 1,133,490 4.8336 3.257 3.257 3.277 2.725 3.303 352,824 3.2126 1.87%
2015-08-31 0 4.810 4.800 4.810 4.800 4.850 58,500 284,310 4.8600 3.197 3.190 3.197 3.190 3.223 88,018 3.2301 1.69%
2015-08-28 0 4.730 4.700 4.730 4.490 4.730 79,000 364,120 4.6091 3.144 3.124 3.144 2.984 3.144 118,862 3.0634 0.21%
2015-08-27 0 4.720 4.610 4.750 4.400 4.750 71,500 321,900 4.5021 3.137 3.064 3.157 2.924 3.157 107,578 2.9923 1.51%
2015-08-26 0 4.650 4.410 4.650 4.400 4.680 3,368 15,080 4.4774 3.091 2.931 3.091 2.924 3.111 5,067 2.9759 1.09%
2015-08-25 0 4.600 4.460 4.600 4.450 4.650 138,000 627,145 4.5445 3.057 2.964 3.057 2.958 3.091 207,632 3.0205 5.26%
2015-08-24 0 4.370 4.360 4.430 4.240 4.750 1,158,000 5,087,095 4.3930 2.904 2.898 2.944 2.818 3.157 1,742,305 2.9198 -2.89%
2015-08-21 0 4.500 4.500 4.750 4.460 4.840 431,000 1,980,860 4.5960 2.991 2.991 3.157 2.964 3.217 648,474 3.0546 -5.86%
2015-08-20 0 4.780 4.680 4.780 4.680 4.920 206,500 982,320 4.7570 3.177 3.111 3.177 3.111 3.270 310,696 3.1617 -2.05%
2015-08-19 0 4.880 4.790 4.910 4.880 4.950 1,000 4,915 4.9150 3.243 3.184 3.263 3.243 3.290 1,505 3.2667 -0.81%
2015-08-18 0 4.920 4.730 4.920 4.970 4.970 500 2,485 4.9700 3.270 3.144 3.270 3.303 3.303 752 3.3032 0.82%
2015-08-17 0 4.880 4.800 4.910 4.680 4.890 118,000 567,530 4.8096 3.243 3.190 3.263 3.111 3.250 177,541 3.1966 0.00%
2015-08-14 0 4.880 4.740 4.880 4.800 4.880 124,000 601,655 4.8521 3.243 3.150 3.243 3.190 3.243 186,568 3.2249 0.62%
2015-08-13 0 4.850 4.700 4.870 4.640 4.850 132,000 617,870 4.6808 3.223 3.124 3.237 3.084 3.223 198,605 3.1111 2.54%
2015-08-12 0 4.730 4.730 4.860 4.730 4.730 4,000 18,920 4.7300 3.144 3.144 3.230 3.144 3.144 6,018 3.1437 -2.67%
2015-08-11 0 4.860 4.860 4.900 4.660 4.860 194,000 931,715 4.8027 3.230 3.230 3.257 3.097 3.230 291,889 3.1920 1.89%
2015-08-10 0 4.770 4.700 4.770 4.770 4.770 1,500 7,155 4.7700 3.170 3.124 3.170 3.170 3.170 2,257 3.1703 0.00%
2015-08-07 0 4.770 4.660 4.770 4.620 4.810 328,000 1,548,530 4.7211 3.170 3.097 3.170 3.071 3.197 493,503 3.1378 3.47%
2015-08-06 0 4.610 4.610 4.700 4.580 4.700 924,500 4,276,580 4.6258 3.064 3.064 3.124 3.044 3.124 1,390,985 3.0745 -1.91%
2015-08-05 0 4.700 4.660 4.700 4.670 4.800 440,500 2,077,940 4.7172 3.124 3.097 3.124 3.104 3.190 662,768 3.1352 -0.84%
2015-08-04 0 4.740 4.710 4.770 4.720 4.800 407,500 1,931,085 4.7389 3.150 3.130 3.170 3.137 3.190 613,117 3.1496 -2.67%
2015-08-03 0 4.870 4.770 4.950 4.750 4.900 1,063,500 5,059,075 4.7570 3.237 3.170 3.290 3.157 3.257 1,600,122 3.1617 2.53%
2015-07-31 0 4.750 4.730 4.750 4.730 4.810 497,000 2,368,680 4.7660 3.157 3.144 3.157 3.144 3.197 747,777 3.1676 -1.45%
2015-07-30 0 4.820 4.810 4.820 4.800 4.850 101,500 490,860 4.8361 3.204 3.197 3.204 3.190 3.223 152,715 3.2142 -2.82%
2015-07-29 0 4.960 4.940 5.100 4.770 5.090 356,500 1,724,405 4.8370 3.297 3.283 3.390 3.170 3.383 536,383 3.2149 2.48%
2015-07-28 0 4.840 4.840 4.940 4.700 4.880 207,000 1,001,490 4.8381 3.217 3.217 3.283 3.124 3.243 311,448 3.2156 -0.21%
2015-07-27 0 4.850 4.820 4.850 4.820 4.860 92,500 447,915 4.8423 3.223 3.204 3.223 3.204 3.230 139,174 3.2184 -1.82%
2015-07-24 0 4.940 4.930 5.000 4.860 4.950 8,000 39,430 4.9288 3.283 3.277 3.323 3.230 3.290 12,037 3.2758 -1.20%
2015-07-23 0 5.000 4.970 5.000 4.920 5.100 72,500 362,915 5.0057 3.323 3.303 3.323 3.270 3.390 109,082 3.3270 1.63%
2015-07-22 0 4.920 4.920 5.050 4.890 4.990 79,000 389,810 4.9343 3.270 3.270 3.356 3.250 3.317 118,862 3.2795 -2.57%
2015-07-21 0 5.050 4.950 5.060 4.920 5.050 15,000 74,915 4.9943 3.356 3.290 3.363 3.270 3.356 22,569 3.3194 2.02%
2015-07-20 0 4.950 4.920 5.050 4.940 4.950 14,500 71,770 4.9497 3.290 3.270 3.356 3.283 3.290 21,816 3.2897 0.20%
2015-07-17 0 4.940 5.000 5.040 4.870 5.000 128,000 632,145 4.9386 3.283 3.323 3.350 3.237 3.323 192,586 3.2824 1.44%
2015-07-16 0 4.870 4.870 4.980 4.810 4.900 265,500 1,282,210 4.8294 3.237 3.237 3.310 3.197 3.257 399,466 3.2098 -1.62%
2015-07-15 0 4.950 4.900 5.050 - - 0 0 - 3.290 3.257 3.356 - - 0 - 0.00%
2015-07-14 0 4.950 4.950 4.960 4.900 4.960 37,033 183,373 4.9516 3.290 3.290 3.297 3.257 3.297 55,719 3.2910 1.02%
2015-07-13 0 4.900 4.870 4.900 4.810 4.950 357,000 1,753,825 4.9127 3.257 3.237 3.257 3.197 3.290 537,135 3.2651 -1.01%
2015-07-10 0 4.950 4.850 4.950 4.940 5.000 46,532 231,072 4.9659 3.290 3.223 3.290 3.283 3.323 70,011 3.3005 -0.60%
2015-07-09 0 4.980 4.980 5.000 4.750 4.990 1,144,829 5,565,101 4.8611 3.310 3.310 3.323 3.157 3.317 1,722,488 3.2309 2.68%
2015-07-08 0 4.850 4.780 4.850 4.770 5.100 2,390,572 11,698,454 4.8936 3.223 3.177 3.223 3.170 3.390 3,596,809 3.2525 -5.64%
2015-07-07 0 5.140 4.930 5.140 4.860 5.140 238,500 1,207,155 5.0614 3.416 3.277 3.416 3.230 3.416 358,843 3.3640 0.19%
2015-07-06 0 5.130 4.900 5.020 4.840 5.150 542,500 2,701,495 4.9797 3.410 3.257 3.336 3.217 3.423 816,235 3.3097 -0.39%
2015-07-03 0 5.150 5.090 5.150 5.060 5.150 367,000 1,883,360 5.1318 3.423 3.383 3.423 3.363 3.423 552,181 3.4108 0.78%
2015-07-02 0 5.110 5.110 5.150 5.090 5.200 68,000 350,495 5.1543 3.396 3.396 3.423 3.383 3.456 102,312 3.4258 0.00%
2015-06-30 0 5.110 5.090 5.200 5.030 5.180 149,000 765,660 5.1387 3.396 3.383 3.456 3.343 3.443 224,183 3.4153 0.20%
2015-06-29 0 5.100 5.100 5.110 5.100 5.100 101,500 517,650 5.1000 3.390 3.390 3.396 3.390 3.390 152,715 3.3896 0.00%
2015-06-26 0 5.100 5.100 5.110 5.100 5.190 180,000 925,585 5.1421 3.390 3.390 3.396 3.390 3.449 270,825 3.4177 -1.35%
2015-06-25 0 5.170 5.170 5.190 5.160 5.200 17,500 90,810 5.1891 3.436 3.436 3.449 3.430 3.456 26,330 3.4489 -0.77%
2015-06-24 0 5.210 5.180 5.240 5.180 5.260 158,500 828,220 5.2254 3.463 3.443 3.483 3.443 3.496 238,476 3.4730 -0.95%
2015-06-23 0 5.260 5.180 5.260 - - 0 0 - 3.496 3.443 3.496 - - 0 - 0.00%
2015-06-22 0 5.260 5.150 5.260 5.150 5.300 132,859 696,825 5.2448 3.496 3.423 3.496 3.423 3.523 199,897 3.4859 1.15%
2015-06-19 0 5.200 5.200 5.250 5.200 5.320 161,000 846,550 5.2581 3.456 3.456 3.489 3.456 3.536 242,238 3.4947 -1.52%
2015-06-18 0 5.280 5.200 5.280 5.100 5.290 304,500 1,587,000 5.2118 3.509 3.456 3.509 3.390 3.516 458,145 3.4640 3.13%
2015-06-17 0 5.120 5.110 5.190 5.080 5.190 149,000 766,810 5.1464 3.403 3.396 3.449 3.376 3.449 224,183 3.4205 0.00%
2015-06-16 0 5.120 5.120 5.160 5.080 5.300 118,500 615,160 5.1912 3.403 3.403 3.430 3.376 3.523 178,293 3.4503 0.01%
2015-06-15 0 5.360 5.360 5.390 5.360 5.390 77,500 416,680 5.3765 3.403 3.403 3.422 3.403 3.422 122,083 3.4131 0.19%
2015-06-12 0 5.350 5.340 5.400 5.340 5.390 147,500 791,010 5.3628 3.396 3.390 3.428 3.390 3.422 232,351 3.4044 0.00%
2015-06-11 0 5.350 5.350 5.380 5.250 5.380 297,000 1,589,465 5.3517 3.396 3.396 3.415 3.333 3.415 467,853 3.3974 -0.56%
2015-06-10 0 5.380 5.380 5.400 5.380 5.400 122,000 657,105 5.3861 3.415 3.415 3.428 3.415 3.428 192,182 3.4192 0.00%
2015-06-09 0 5.380 5.380 5.400 5.360 5.400 533,500 2,875,160 5.3892 3.415 3.415 3.428 3.403 3.428 840,402 3.4212 0.00%
2015-06-08 0 5.380 5.380 5.400 5.320 5.400 327,500 1,765,220 5.3900 3.415 3.415 3.428 3.377 3.428 515,898 3.4216 -0.37%
2015-06-05 0 5.400 5.390 5.400 5.370 5.410 547,263 2,953,494 5.3968 3.428 3.422 3.428 3.409 3.434 862,083 3.4260 0.75%
2015-06-04 0 5.360 5.360 5.390 5.320 5.400 513,000 2,759,387 5.3789 3.403 3.403 3.422 3.377 3.428 808,109 3.4146 1.13%
2015-06-03 0 5.300 5.250 5.300 5.170 5.310 211,500 1,111,075 5.2533 3.365 3.333 3.365 3.282 3.371 333,168 3.3349 0.95%
2015-06-02 0 5.250 5.250 5.280 5.250 5.300 184,000 970,780 5.2760 3.333 3.333 3.352 3.333 3.365 289,848 3.3493 -0.57%
2015-06-01 0 5.280 5.250 5.270 5.200 5.290 322,000 1,684,671 5.2319 3.352 3.333 3.345 3.301 3.358 507,234 3.3213 3.53%
2015-05-29 0 5.100 5.090 5.100 5.060 5.390 2,905,393 15,015,185 5.1680 3.238 3.231 3.238 3.212 3.422 4,576,756 3.2807 -4.49%
2015-05-28 0 5.340 5.310 5.330 5.310 5.390 165,517 885,060 5.3472 3.390 3.371 3.384 3.371 3.422 260,733 3.3945 -0.19%
2015-05-27 0 5.350 5.350 5.390 5.350 5.400 242,500 1,305,735 5.3845 3.396 3.396 3.422 3.396 3.428 382,001 3.4181 -0.93%
2015-05-26 0 5.400 5.390 5.400 5.390 5.400 397,000 2,143,295 5.3987 3.428 3.422 3.428 3.422 3.428 625,379 3.4272 0.56%
2015-05-22 0 5.370 5.370 5.390 5.330 5.380 143,764 770,815 5.3617 3.409 3.409 3.422 3.384 3.415 226,466 3.4037 0.00%
2015-05-21 0 5.370 5.360 5.380 5.370 5.400 679,500 3,663,695 5.3918 3.409 3.403 3.415 3.409 3.428 1,070,391 3.4228 -0.19%
2015-05-20 0 5.380 5.350 5.360 5.330 5.400 302,000 1,615,320 5.3487 3.415 3.396 3.403 3.384 3.428 475,729 3.3955 -0.19%
2015-05-19 0 5.390 5.390 5.400 5.350 5.400 368,749 1,985,618 5.3847 3.422 3.422 3.428 3.396 3.428 580,876 3.4183 -0.19%
2015-05-18 0 5.400 5.370 5.400 5.400 5.400 5,000 27,000 5.4000 3.428 3.409 3.428 3.428 3.428 7,876 3.4280 0.75%
2015-05-15 0 5.360 5.340 5.360 5.300 5.370 334,000 1,793,245 5.3690 3.403 3.390 3.403 3.365 3.409 526,138 3.4083 -0.19%
2015-05-14 0 5.370 5.350 5.370 5.350 5.400 121,000 651,270 5.3824 3.409 3.396 3.409 3.396 3.428 190,607 3.4168 0.37%
2015-05-13 0 5.350 5.350 5.360 5.350 5.360 189,500 1,015,350 5.3580 3.396 3.396 3.403 3.396 3.403 298,512 3.4014 -0.56%
2015-05-12 0 5.380 5.360 5.380 5.370 5.400 73,000 392,730 5.3799 3.415 3.403 3.415 3.409 3.428 114,994 3.4152 -0.37%
2015-05-11 0 5.400 5.360 5.400 5.360 5.400 761,500 4,112,080 5.4000 3.428 3.403 3.428 3.403 3.428 1,199,562 3.4280 0.37%
2015-05-08 0 5.380 5.380 5.400 5.310 5.400 325,157 1,748,840 5.3784 3.415 3.415 3.428 3.371 3.428 512,208 3.4143 0.00%
2015-05-07 0 5.380 5.380 5.400 5.330 5.390 87,000 467,915 5.3783 3.415 3.415 3.428 3.384 3.422 137,048 3.4142 -0.55%
2015-05-06 0 5.410 5.390 5.410 5.390 5.410 391,500 2,116,055 5.4050 3.434 3.422 3.434 3.422 3.434 616,715 3.4312 0.19%
2015-05-05 0 5.400 5.390 5.400 5.400 5.410 380,500 2,056,150 5.4038 3.428 3.422 3.428 3.428 3.434 599,387 3.4304 0.00%
2015-05-04 0 5.400 5.380 5.400 5.370 5.410 439,056 2,372,398 5.4034 3.428 3.415 3.428 3.409 3.434 691,628 3.4302 0.00%
2015-04-30 0 5.400 5.400 5.410 5.400 5.410 161,622 873,796 5.4064 3.428 3.428 3.434 3.428 3.434 254,597 3.4321 -0.18%
2015-04-29 0 5.410 5.400 5.410 5.410 5.410 40,500 219,105 5.4100 3.434 3.428 3.434 3.434 3.434 63,798 3.4343 0.19%
2015-04-28 0 5.400 5.400 5.410 5.400 5.420 136,500 738,535 5.4105 3.428 3.428 3.434 3.428 3.441 215,023 3.4347 0.37%
2015-04-27 0 5.380 5.370 5.410 5.380 5.590 485,000 2,614,040 5.3898 3.415 3.409 3.434 3.415 3.549 764,002 3.4215 0.00%
2015-04-24 0 5.380 5.370 5.390 5.370 5.410 127,500 688,625 5.4010 3.415 3.409 3.422 3.409 3.434 200,846 3.4286 -0.19%
2015-04-23 0 5.390 5.380 5.390 5.390 5.410 541,000 2,926,330 5.4091 3.422 3.415 3.422 3.422 3.434 852,217 3.4338 0.75%
2015-04-22 0 5.350 5.350 5.380 5.330 5.400 461,500 2,483,225 5.3808 3.396 3.396 3.415 3.384 3.428 726,983 3.4158 -1.11%
2015-04-21 0 5.410 5.400 5.410 5.400 5.410 76,000 410,770 5.4049 3.434 3.428 3.434 3.428 3.434 119,720 3.4311 0.00%
2015-04-20 0 5.410 5.390 5.410 5.390 5.420 42,500 229,230 5.3936 3.434 3.422 3.434 3.422 3.441 66,949 3.4240 0.37%
2015-04-17 0 5.390 5.390 5.400 5.390 5.420 965,500 5,222,810 5.4094 3.422 3.422 3.428 3.422 3.441 1,520,916 3.4340 -0.37%
2015-04-16 0 5.410 5.380 5.410 5.380 5.410 46,500 251,225 5.4027 3.434 3.415 3.434 3.415 3.434 73,250 3.4297 0.37%
2015-04-15 0 5.390 5.390 5.400 5.390 5.400 429,174 2,317,489 5.3999 3.422 3.422 3.428 3.422 3.428 676,062 3.4279 -0.19%
2015-04-14 0 5.400 5.390 5.400 5.390 5.400 126,000 680,370 5.3998 3.428 3.422 3.428 3.422 3.428 198,483 3.4278 0.00%
2015-04-13 0 5.400 5.380 5.410 5.380 5.410 641,500 3,465,110 5.4016 3.428 3.415 3.434 3.415 3.434 1,010,531 3.4290 0.19%
2015-04-10 0 5.390 5.380 5.390 5.380 5.410 113,400 612,240 5.3989 3.422 3.415 3.422 3.415 3.434 178,635 3.4273 -0.19%
2015-04-09 0 5.400 5.390 5.410 5.390 5.410 599,570 3,238,908 5.4021 3.428 3.422 3.434 3.422 3.434 944,480 3.4293 -0.18%
2015-04-08 0 5.410 5.390 5.410 5.390 5.410 741,000 4,005,100 5.4050 3.434 3.422 3.434 3.422 3.434 1,167,269 3.4312 0.19%
2015-04-02 0 5.400 5.370 5.410 5.380 5.410 435,500 2,352,075 5.4009 3.428 3.409 3.434 3.415 3.434 686,027 3.4285 0.00%
2015-04-01 0 5.400 5.400 5.410 5.350 5.410 108,000 580,910 5.3788 3.428 3.428 3.434 3.396 3.434 170,128 3.4145 0.37%
2015-03-31 0 5.380 5.350 5.380 5.350 5.420 316,000 1,707,525 5.4036 3.415 3.396 3.415 3.396 3.441 497,783 3.4303 -0.37%
2015-03-30 0 5.400 5.400 5.430 5.400 5.440 13,500 73,175 5.4204 3.428 3.428 3.447 3.428 3.453 21,266 3.4409 0.19%
2015-03-27 0 5.390 5.390 5.410 5.390 5.410 61,500 332,250 5.4024 3.422 3.422 3.434 3.422 3.434 96,879 3.4295 -0.19%
2015-03-26 0 5.400 5.390 5.400 5.370 5.410 289,000 1,560,875 5.4010 3.428 3.422 3.428 3.409 3.434 455,251 3.4286 0.00%
2015-03-25 0 5.400 5.400 5.410 5.310 5.400 52,500 282,985 5.3902 3.428 3.428 3.434 3.371 3.428 82,701 3.4218 0.37%
2015-03-24 0 5.380 5.380 5.410 5.380 5.410 114,000 614,930 5.3941 3.415 3.415 3.434 3.415 3.434 179,580 3.4243 -0.19%
2015-03-23 0 5.390 5.390 5.400 5.390 5.400 41,000 221,190 5.3949 3.422 3.422 3.428 3.422 3.428 64,586 3.4247 -0.19%
2015-03-20 0 5.400 5.390 5.400 5.390 5.400 21,000 113,360 5.3981 3.428 3.422 3.428 3.422 3.428 33,081 3.4268 -0.18%
2015-03-19 0 5.410 5.400 5.410 5.400 5.410 102,500 554,515 5.4099 3.434 3.428 3.434 3.428 3.434 161,464 3.4343 0.37%
2015-03-18 0 5.390 5.390 5.410 5.390 5.410 509,500 2,755,755 5.4087 3.422 3.422 3.434 3.422 3.434 802,596 3.4336 0.00%
2015-03-17 0 5.390 5.390 5.400 5.390 5.410 99,500 537,575 5.4028 3.422 3.422 3.428 3.422 3.434 156,739 3.4298 -2.88%
2015-03-16 0 5.550 5.410 5.550 5.400 5.590 78,500 433,660 5.5243 3.523 3.434 3.523 3.428 3.549 123,658 3.5069 2.59%
2015-03-13 0 5.410 5.400 5.410 5.390 5.410 93,500 505,210 5.4033 3.434 3.428 3.434 3.422 3.434 147,287 3.4301 0.19%
2015-03-12 0 5.400 5.400 5.410 5.400 5.410 252,500 1,365,410 5.4076 3.428 3.428 3.434 3.428 3.434 397,754 3.4328 0.00%
2015-03-11 0 5.400 5.400 5.410 5.400 5.410 155,500 840,805 5.4071 3.428 3.428 3.434 3.428 3.434 244,953 3.4325 -0.18%
2015-03-10 0 5.410 5.380 5.410 5.410 5.420 256,500 1,387,925 5.4110 3.434 3.415 3.434 3.434 3.441 404,055 3.4350 -1.10%
2015-03-09 0 5.470 5.450 5.470 5.450 5.470 145,000 791,000 5.4552 3.472 3.460 3.472 3.460 3.472 228,413 3.4630 0.37%
2015-03-06 0 5.450 5.450 5.470 5.450 5.460 53,500 292,220 5.4621 3.460 3.460 3.472 3.460 3.466 84,277 3.4674 -0.37%
2015-03-05 0 5.470 5.470 5.500 5.470 5.500 32,500 178,460 5.4911 3.472 3.472 3.491 3.472 3.491 51,196 3.4858 -0.18%
2015-03-04 0 5.480 5.480 5.510 5.480 5.510 88,000 483,240 5.4914 3.479 3.479 3.498 3.479 3.498 138,623 3.4860 -0.54%
2015-03-03 0 5.510 5.500 5.550 5.510 5.550 35,661 197,070 5.5262 3.498 3.491 3.523 3.498 3.523 56,175 3.5081 -0.18%
2015-03-02 0 5.520 5.520 5.540 5.520 5.550 44,500 246,500 5.5393 3.504 3.504 3.517 3.504 3.523 70,099 3.5164 -0.54%
2015-02-27 0 5.550 5.540 5.550 5.550 5.550 19,000 105,450 5.5500 3.523 3.517 3.523 3.523 3.523 29,930 3.5232 0.00%
2015-02-26 0 5.550 5.550 5.600 5.520 5.550 32,377 178,932 5.5265 3.523 3.523 3.555 3.504 3.523 51,002 3.5083 0.73%
2015-02-25 0 5.510 5.510 5.520 5.510 5.520 1,997,000 11,023,335 5.5199 3.498 3.498 3.504 3.498 3.504 3,145,799 3.5041 -0.18%
2015-02-24 0 5.520 5.510 5.580 5.510 5.520 2,032,100 11,217,025 5.5199 3.504 3.498 3.542 3.498 3.504 3,201,090 3.5041 -0.72%
2015-02-23 0 5.560 5.560 5.590 5.500 5.600 1,071,000 5,912,545 5.5206 3.530 3.530 3.549 3.491 3.555 1,687,106 3.5045 0.00%
2015-02-18 0 5.560 5.560 5.600 5.560 5.560 10,000 55,600 5.5600 3.530 3.530 3.555 3.530 3.530 15,753 3.5296 0.00%
2015-02-17 0 5.560 5.560 5.600 5.560 5.600 50,000 278,700 5.5740 3.530 3.530 3.555 3.530 3.555 78,763 3.5385 0.00%
2015-02-16 0 5.560 5.560 5.600 5.550 5.600 587,219 3,284,909 5.5940 3.530 3.530 3.555 3.523 3.555 925,024 3.5512 0.00%
2015-02-13 0 5.560 5.560 5.630 5.560 5.630 115,500 646,965 5.6014 3.530 3.530 3.574 3.530 3.574 181,943 3.5559 0.00%
2015-02-12 0 5.560 5.550 5.600 5.550 5.600 36,954 206,151 5.5786 3.530 3.523 3.555 3.523 3.555 58,212 3.5414 -1.07%
2015-02-11 0 5.620 5.560 5.620 5.600 5.620 59,000 330,080 5.5946 3.568 3.530 3.568 3.555 3.568 92,940 3.5515 -0.18%
2015-02-10 0 5.630 5.620 5.630 5.620 5.630 29,500 165,950 5.6254 3.574 3.568 3.574 3.568 3.574 46,470 3.5711 0.18%
2015-02-09 0 5.620 5.620 5.750 - - 0 0 - 3.568 3.568 3.650 - - 0 - 0.00%
2015-02-06 0 5.620 5.550 5.620 - - 0 0 - 3.568 3.523 3.568 - - 0 - 0.00%
2015-02-05 0 5.620 5.620 5.630 5.590 5.630 152,000 855,705 5.6296 3.568 3.568 3.574 3.549 3.574 239,440 3.5738 0.00%
2015-02-04 0 5.620 5.600 5.630 5.600 5.630 75,431 424,336 5.6255 3.568 3.555 3.574 3.555 3.574 118,824 3.5711 0.36%
2015-02-03 0 5.600 5.600 5.630 5.580 5.630 87,500 491,600 5.6183 3.555 3.555 3.574 3.542 3.574 137,835 3.5666 0.18%
2015-02-02 0 5.590 5.560 5.590 5.560 5.600 152,000 850,460 5.5951 3.549 3.530 3.549 3.530 3.555 239,440 3.5519 -0.18%
2015-01-30 0 5.600 5.550 5.620 5.530 5.620 96,000 534,185 5.5644 3.555 3.523 3.568 3.511 3.568 151,225 3.5324 0.00%
2015-01-29 0 5.600 5.580 5.630 - - 0 0 - 3.555 3.542 3.574 - - 0 - 0.00%
2015-01-28 0 5.600 5.610 5.630 5.550 5.630 361,000 2,010,520 5.5693 3.555 3.561 3.574 3.523 3.574 568,670 3.5355 -0.18%
2015-01-27 0 5.610 5.600 5.630 5.580 5.630 602,500 3,391,730 5.6294 3.561 3.555 3.574 3.542 3.574 949,095 3.5736 -0.36%
2015-01-26 0 5.630 5.590 5.750 - - 2,500 13,975 5.5900 3.574 3.549 3.650 - - 3,938 3.5486 0.00%
2015-01-23 0 5.630 5.630 5.660 5.560 5.690 43,977 247,428 5.6263 3.574 3.574 3.593 3.530 3.612 69,275 3.5717 1.26%
2015-01-22 0 5.560 5.560 5.620 5.560 5.600 11,500 64,140 5.5774 3.530 3.530 3.568 3.530 3.555 18,116 3.5406 0.18%
2015-01-21 0 5.550 5.550 5.660 5.550 5.550 2,560 14,215 5.5527 3.523 3.523 3.593 3.523 3.523 4,033 3.5250 0.36%
2015-01-20 0 5.530 5.530 5.680 5.500 5.590 548,500 3,039,025 5.5406 3.511 3.511 3.606 3.491 3.549 864,031 3.5173 -1.25%
2015-01-19 0 5.600 5.590 5.600 5.590 5.700 338,500 1,898,695 5.6091 3.555 3.549 3.555 3.549 3.618 533,226 3.5608 -2.44%
2015-01-16 0 5.740 5.660 5.780 5.740 5.780 14,500 83,380 5.7503 3.644 3.593 3.669 3.644 3.669 22,841 3.6504 0.70%
2015-01-15 0 5.700 5.690 5.750 5.670 5.750 1,500 8,560 5.7067 3.618 3.612 3.650 3.599 3.650 2,363 3.6227 -1.04%
2015-01-14 0 5.760 5.660 5.760 5.660 5.760 4,500 25,670 5.7044 3.657 3.593 3.657 3.593 3.657 7,089 3.6213 1.05%
2015-01-13 0 5.700 5.650 5.700 5.620 5.700 55,000 312,855 5.6883 3.618 3.587 3.618 3.568 3.618 86,639 3.6110 0.88%
2015-01-12 0 5.650 5.650 5.700 5.650 5.710 267,000 1,516,805 5.6809 3.587 3.587 3.618 3.587 3.625 420,595 3.6063 -0.70%
2015-01-09 0 5.690 5.690 5.700 5.690 5.700 82,000 467,485 5.7010 3.612 3.612 3.618 3.612 3.618 129,171 3.6191 -0.18%
2015-01-08 0 5.700 5.670 5.750 5.700 5.700 18,500 105,450 5.7000 3.618 3.599 3.650 3.618 3.618 29,142 3.6184 0.00%
2015-01-07 0 5.700 5.700 5.720 5.600 5.800 290,000 1,663,975 5.7378 3.618 3.618 3.631 3.555 3.682 456,826 3.6425 -1.38%
2015-01-06 0 5.780 5.750 5.780 5.740 5.830 341,000 1,970,480 5.7785 3.669 3.650 3.669 3.644 3.701 537,164 3.6683 -0.86%
2015-01-05 0 5.830 5.830 5.880 5.780 5.890 217,500 1,270,495 5.8414 3.701 3.701 3.733 3.669 3.739 342,620 3.7082 0.52%
2015-01-02 0 5.800 5.800 5.880 5.740 5.880 201,084 1,167,860 5.8078 3.682 3.682 3.733 3.644 3.733 316,760 3.6869 -0.85%
2014-12-31 0 5.850 5.750 5.850 5.730 5.880 122,500 715,615 5.8418 3.714 3.650 3.714 3.637 3.733 192,970 3.7084 1.92%
2014-12-30 0 5.740 5.620 5.820 5.630 5.800 38,500 220,080 5.7164 3.644 3.568 3.695 3.574 3.682 60,648 3.6288 -0.35%
2014-12-29 0 5.760 5.750 5.770 5.710 5.900 59,000 339,775 5.7589 3.657 3.650 3.663 3.625 3.745 92,940 3.6558 -0.17%
2014-12-24 0 5.770 5.750 5.840 5.750 5.840 7,000 40,750 5.8214 3.663 3.650 3.707 3.650 3.707 11,027 3.6955 -1.03%
2014-12-23 0 5.830 5.760 5.850 5.690 5.850 270,500 1,570,290 5.8051 3.701 3.657 3.714 3.612 3.714 426,108 3.6852 2.10%
2014-12-22 0 5.710 5.710 5.860 5.710 5.840 111,000 643,505 5.7973 3.625 3.625 3.720 3.625 3.707 174,854 3.6802 -2.06%
2014-12-19 0 5.830 5.780 5.880 5.730 5.900 145,500 847,085 5.8219 3.701 3.669 3.733 3.637 3.745 229,201 3.6958 1.75%
2014-12-18 0 5.730 5.720 5.730 5.680 5.730 146,500 835,900 5.7058 3.637 3.631 3.637 3.606 3.637 230,776 3.6221 1.06%
2014-12-17 0 5.670 5.630 5.680 5.600 5.680 397,000 2,241,970 5.6473 3.599 3.574 3.606 3.555 3.606 625,379 3.5850 0.00%
2014-12-16 0 5.670 5.670 5.780 5.670 5.710 122,500 697,935 5.6974 3.599 3.599 3.669 3.599 3.625 192,970 3.6168 -0.53%
2014-12-15 0 5.700 5.700 5.750 5.620 5.750 96,000 547,030 5.6982 3.618 3.618 3.650 3.568 3.650 151,225 3.6173 -0.18%
2014-12-12 0 5.710 5.700 5.750 5.710 5.710 500 2,855 5.7100 3.625 3.618 3.650 3.625 3.625 788 3.6248 0.18%
2014-12-11 0 5.700 5.700 5.750 5.650 5.760 99,241 566,209 5.7054 3.618 3.618 3.650 3.587 3.657 156,331 3.6219 0.00%
2014-12-10 0 5.700 5.650 5.700 5.650 5.790 1,259,500 7,181,015 5.7015 3.618 3.587 3.618 3.587 3.676 1,984,043 3.6194 -1.38%
2014-12-09 0 5.780 5.750 5.800 5.750 5.800 197,000 1,133,955 5.7561 3.669 3.650 3.682 3.650 3.682 310,327 3.6541 -0.34%
2014-12-08 0 5.800 5.750 5.800 5.710 5.800 347,500 1,996,650 5.7458 3.682 3.650 3.682 3.625 3.682 547,404 3.6475 0.87%
2014-12-05 0 5.750 5.670 5.750 5.690 5.750 6,517 37,170 5.7035 3.650 3.599 3.650 3.612 3.650 10,266 3.6207 0.17%
2014-12-04 0 5.740 5.740 5.770 5.720 5.780 30,500 175,205 5.7444 3.644 3.644 3.663 3.631 3.669 48,045 3.6466 1.23%
2014-12-03 0 5.670 5.670 5.790 5.670 5.680 120,000 681,470 5.6789 3.599 3.599 3.676 3.599 3.606 189,031 3.6051 -0.35%
2014-12-02 0 5.690 5.690 5.790 5.630 5.790 115,259 654,550 5.6789 3.612 3.612 3.676 3.574 3.676 181,563 3.6051 0.35%
2014-12-01 0 5.670 5.670 5.720 5.660 5.720 222,000 1,262,560 5.6872 3.599 3.599 3.631 3.593 3.631 349,708 3.6103 -1.39%
2014-11-28 0 5.750 5.700 5.750 5.660 5.770 299,500 1,717,545 5.7347 3.650 3.618 3.650 3.593 3.663 471,791 3.6405 0.00%
2014-11-27 0 5.750 5.680 5.750 5.610 5.760 5,000 28,435 5.6870 3.650 3.606 3.650 3.561 3.657 7,876 3.6102 1.23%
2014-11-26 0 5.680 5.680 5.740 5.660 5.770 949,499 5,286,719 5.5679 3.606 3.606 3.644 3.593 3.663 1,495,710 3.5346 1.43%
2014-11-25 0 5.600 5.600 5.720 5.580 5.910 2,456,903 14,045,588 5.7168 3.555 3.555 3.631 3.542 3.752 3,870,266 3.6291 -6.20%
2014-11-24 0 5.970 5.920 5.990 5.860 6.360 2,019,077 11,941,699 5.9144 3.790 3.758 3.803 3.720 4.037 3,180,576 3.7546 2.93%
2014-11-21 0 5.800 5.780 5.800 5.750 5.800 159,193 922,671 5.7959 3.682 3.669 3.682 3.650 3.682 250,771 3.6793 0.00%
2014-11-20 0 5.800 5.780 5.800 5.750 5.900 181,154 1,050,092 5.7967 3.682 3.669 3.682 3.650 3.745 285,365 3.6798 -1.53%
2014-11-19 0 5.890 5.800 5.890 5.800 5.900 379,500 2,218,070 5.8447 3.739 3.682 3.739 3.682 3.745 597,812 3.7103 0.51%
2014-11-18 0 5.860 5.850 5.860 5.860 5.900 207,000 1,217,180 5.8801 3.720 3.714 3.720 3.720 3.745 326,079 3.7328 -0.68%
2014-11-17 0 5.900 5.770 5.900 5.880 5.900 104,815 618,156 5.8976 3.745 3.663 3.745 3.733 3.745 165,111 3.7439 0.00%
2014-11-14 0 5.900 5.810 5.900 5.770 5.900 134,500 789,475 5.8697 3.745 3.688 3.745 3.663 3.745 211,873 3.7262 0.00%
2014-11-13 0 5.900 5.800 5.900 5.880 5.900 88,000 518,655 5.8938 3.745 3.682 3.745 3.733 3.745 138,623 3.7415 0.00%
2014-11-12 0 5.900 5.780 5.890 5.760 5.900 153,750 905,760 5.8911 3.745 3.669 3.739 3.657 3.745 242,197 3.7398 0.17%
2014-11-11 0 5.890 5.710 5.900 5.710 5.900 192,763 1,136,113 5.8938 3.739 3.625 3.745 3.625 3.745 303,652 3.7415 0.17%
2014-11-10 0 5.880 5.860 5.880 5.740 6.100 708,500 4,114,530 5.8074 3.733 3.720 3.733 3.644 3.872 1,116,073 3.6866 2.44%
2014-11-07 0 5.740 5.680 5.740 5.650 5.750 1,001,000 5,690,925 5.6852 3.644 3.606 3.644 3.587 3.650 1,576,837 3.6091 1.41%
2014-11-06 0 5.660 5.610 5.660 5.610 5.670 551,000 3,111,415 5.6469 3.593 3.561 3.593 3.561 3.599 867,969 3.5847 0.18%
2014-11-05 0 5.650 5.620 5.650 5.650 5.660 17,630 99,619 5.6505 3.587 3.568 3.587 3.587 3.593 27,772 3.5870 -0.18%
2014-11-04 0 5.660 5.620 5.660 5.620 5.690 40,500 228,950 5.6531 3.593 3.568 3.593 3.568 3.612 63,798 3.5887 0.71%
2014-11-03 0 5.620 5.600 5.620 5.600 5.660 129,500 727,085 5.6146 3.568 3.555 3.568 3.555 3.593 203,996 3.5642 0.18%
2014-10-31 0 5.610 5.610 5.690 5.600 5.610 11,000 61,610 5.6009 3.561 3.561 3.612 3.555 3.561 17,328 3.5555 0.18%
2014-10-30 0 5.600 5.600 5.690 - - 0 0 - 3.555 3.555 3.612 - - 0 - 0.00%
2014-10-29 0 5.600 5.600 5.670 5.600 5.600 19,000 106,400 5.6000 3.555 3.555 3.599 3.555 3.555 29,930 3.5550 -0.18%
2014-10-28 0 5.610 5.610 5.690 5.580 5.690 25,945 145,574 5.6109 3.561 3.561 3.612 3.542 3.612 40,870 3.5619 -0.36%
2014-10-27 0 5.630 5.590 5.690 - - 0 0 - 3.574 3.549 3.612 - - 0 - 0.00%
2014-10-24 0 5.630 5.610 5.650 5.590 5.650 260,254 1,460,552 5.6120 3.574 3.561 3.587 3.549 3.587 409,968 3.5626 0.54%
2014-10-23 0 5.600 5.600 5.610 5.580 5.620 422,850 2,368,102 5.6003 3.555 3.555 3.561 3.542 3.568 666,100 3.5552 -0.18%
2014-10-22 0 5.610 5.610 5.620 5.610 5.640 101,000 568,270 5.6264 3.561 3.561 3.568 3.561 3.580 159,101 3.5717 -0.53%
2014-10-21 0 5.640 5.640 5.660 5.620 5.670 215,647 1,217,463 5.6456 3.580 3.580 3.593 3.568 3.599 339,701 3.5839 -0.88%
2014-10-20 0 5.690 5.620 5.690 5.690 5.690 6,250 35,562 5.6899 3.612 3.568 3.612 3.612 3.612 9,845 3.6120 0.35%
2014-10-17 0 5.670 5.620 5.670 5.620 5.690 3,000 16,955 5.6517 3.599 3.568 3.599 3.568 3.612 4,726 3.5878 0.89%
2014-10-16 0 5.620 5.620 5.680 5.620 5.690 126,000 708,155 5.6203 3.568 3.568 3.606 3.568 3.612 198,483 3.5678 -0.18%
2014-10-15 0 5.630 5.630 5.690 5.630 5.650 54,445 307,407 5.6462 3.574 3.574 3.612 3.574 3.587 85,765 3.5843 -0.18%
2014-10-14 0 5.640 5.640 5.660 5.640 5.670 48,000 271,310 5.6523 3.580 3.580 3.593 3.580 3.599 75,613 3.5882 0.00%
2014-10-13 0 5.640 5.640 5.690 5.640 5.690 23,250 132,212 5.6865 3.580 3.580 3.612 3.580 3.612 36,625 3.6099 -1.05%
2014-10-10 0 5.700 5.660 5.750 5.650 5.780 550,500 3,132,580 5.6904 3.618 3.593 3.650 3.587 3.669 867,182 3.6124 0.18%
2014-10-09 0 5.690 5.680 5.690 5.610 5.690 220,175 1,249,105 5.6732 3.612 3.606 3.612 3.561 3.612 346,833 3.6015 0.89%
2014-10-08 0 5.640 5.620 5.650 5.600 5.640 229,750 1,292,132 5.6241 3.580 3.568 3.587 3.555 3.580 361,916 3.5702 0.53%
2014-10-07 0 5.610 5.610 5.640 5.590 5.640 62,000 348,060 5.6139 3.561 3.561 3.580 3.549 3.580 97,666 3.5638 0.36%
2014-10-06 0 5.590 5.590 5.610 5.590 5.610 19,000 106,410 5.6005 3.549 3.549 3.561 3.549 3.561 29,930 3.5553 0.36%
2014-10-03 0 5.570 5.570 5.640 5.520 5.620 88,500 494,785 5.5908 3.536 3.536 3.580 3.504 3.568 139,411 3.5491 -0.18%
2014-09-30 0 5.580 5.560 5.620 5.560 5.580 406,000 2,258,880 5.5637 3.542 3.530 3.568 3.530 3.542 639,556 3.5319 0.00%
2014-09-29 0 5.580 5.580 5.680 5.580 5.590 20,000 111,635 5.5818 3.542 3.542 3.606 3.542 3.549 31,505 3.5434 -1.41%
2014-09-26 0 5.660 5.660 5.680 5.660 5.680 853,500 4,830,985 5.6602 3.593 3.593 3.606 3.593 3.606 1,344,486 3.5932 0.00%
2014-09-25 0 5.660 5.660 5.670 5.660 5.710 438,000 2,484,325 5.6720 3.593 3.593 3.599 3.593 3.625 689,965 3.6007 -0.35%
2014-09-24 0 5.680 5.680 5.690 5.650 5.690 1,007,805 5,718,521 5.6742 3.606 3.606 3.612 3.587 3.612 1,587,557 3.6021 0.53%
2014-09-23 0 5.650 5.650 5.670 5.650 5.680 196,000 1,110,000 5.6633 3.587 3.587 3.599 3.587 3.606 308,751 3.5951 -0.35%
2014-09-22 0 5.670 5.650 5.680 5.660 5.710 1,144,000 6,494,240 5.6768 3.599 3.587 3.606 3.593 3.625 1,802,100 3.6037 -0.87%
2014-09-19 0 5.720 5.710 5.720 5.680 5.740 294,500 1,680,220 5.7053 3.631 3.625 3.631 3.606 3.644 463,915 3.6218 -0.17%
2014-09-18 0 5.730 5.710 5.730 5.700 5.740 394,729 2,256,189 5.7158 3.637 3.625 3.637 3.618 3.644 621,802 3.6285 0.35%
2014-09-17 0 5.710 5.700 5.710 - - 0 0 - 3.625 3.618 3.625 - - 0 - -0.17%
2014-09-16 0 5.720 5.690 5.720 5.700 5.750 74,500 424,750 5.7013 3.631 3.612 3.631 3.618 3.650 117,357 3.6193 0.35%
2014-09-15 0 5.700 5.690 5.710 5.700 5.710 92,000 524,410 5.7001 3.618 3.612 3.625 3.618 3.625 144,924 3.6185 -0.52%
2014-09-12 0 5.730 5.720 5.740 5.710 5.730 100,500 575,275 5.7241 3.637 3.631 3.644 3.625 3.637 158,314 3.6338 0.00%
2014-09-11 0 5.730 5.720 5.740 5.710 5.770 55,797 319,771 5.7310 3.637 3.631 3.644 3.625 3.663 87,895 3.6381 0.53%
2014-09-10 0 5.700 5.700 5.730 5.690 5.720 458,280 2,611,722 5.6990 3.618 3.618 3.637 3.612 3.631 721,911 3.6178 -0.70%
2014-09-08 0 5.740 5.740 5.750 5.710 5.750 496,500 2,845,655 5.7314 3.644 3.644 3.650 3.625 3.650 782,118 3.6384 0.53%
2014-09-05 0 5.710 5.710 5.730 5.700 5.730 1,085,000 6,204,815 5.7187 3.625 3.625 3.637 3.618 3.637 1,709,159 3.6303 -0.35%
2014-09-04 0 5.730 5.720 5.740 5.710 5.730 232,921 1,332,261 5.7198 3.637 3.631 3.644 3.625 3.637 366,912 3.6310 0.17%
2014-09-03 0 5.720 5.720 5.730 5.710 5.740 1,107,403 6,332,930 5.7187 3.631 3.631 3.637 3.625 3.644 1,744,450 3.6303 -0.17%
2014-09-02 0 5.730 5.730 5.740 5.730 5.730 395,000 2,263,350 5.7300 3.637 3.637 3.644 3.637 3.637 622,229 3.6375 0.00%
2014-09-01 0 5.730 5.730 5.760 5.730 5.780 181,000 1,037,290 5.7309 3.637 3.637 3.657 3.637 3.669 285,122 3.6381 0.00%
2014-08-29 0 5.730 5.730 5.740 5.730 5.740 470,000 2,694,240 5.7324 3.637 3.637 3.644 3.637 3.644 740,373 3.6390 -0.17%
2014-08-28 0 5.740 5.740 5.750 5.740 5.750 2,470,500 14,201,395 5.7484 3.644 3.644 3.650 3.644 3.650 3,891,685 3.6492 -0.69%
2014-08-27 0 5.780 5.750 5.780 5.740 5.790 536,000 3,098,825 5.7814 3.669 3.650 3.669 3.644 3.676 844,341 3.6701 0.35%
2014-08-26 0 5.760 5.760 5.790 5.710 5.760 1,122,421 6,445,657 5.7426 3.657 3.657 3.676 3.625 3.657 1,768,107 3.6455 0.17%
2014-08-25 0 5.750 5.750 5.790 5.700 5.750 749,500 4,279,155 5.7093 3.650 3.650 3.676 3.618 3.650 1,180,659 3.6244 0.17%
2014-08-22 0 5.740 5.720 5.740 5.620 5.740 566,500 3,234,450 5.7095 3.644 3.631 3.644 3.568 3.644 892,386 3.6245 -0.35%
2014-08-21 0 5.760 5.750 5.760 5.740 5.770 184,900 1,064,074 5.7549 3.657 3.650 3.657 3.644 3.663 291,266 3.6533 0.52%
2014-08-20 0 5.730 5.710 5.750 5.700 5.790 634,017 3,635,461 5.7340 3.637 3.625 3.650 3.618 3.676 998,743 3.6400 -1.04%
2014-08-19 0 5.790 5.730 5.790 5.530 5.830 1,010,989 5,669,812 5.6082 3.676 3.637 3.676 3.511 3.701 1,592,573 3.5602 4.70%
2014-08-18 0 5.530 5.530 5.540 5.500 5.550 838,000 4,635,935 5.5321 3.511 3.511 3.517 3.491 3.523 1,320,070 3.5119 0.55%
2014-08-15 0 5.500 5.490 5.500 5.470 5.500 72,839 399,840 5.4894 3.491 3.485 3.491 3.472 3.491 114,741 3.4847 0.18%
2014-08-14 0 5.490 5.490 5.500 5.460 5.490 402,000 2,204,095 5.4828 3.485 3.485 3.491 3.466 3.485 633,255 3.4806 0.18%
2014-08-13 0 5.480 5.480 5.490 5.470 5.480 247,500 1,356,250 5.4798 3.479 3.479 3.485 3.472 3.479 389,877 3.4787 0.00%
2014-08-12 0 5.480 5.470 5.500 5.460 5.500 715,175 3,919,121 5.4799 3.479 3.472 3.491 3.466 3.491 1,126,588 3.4788 0.18%
2014-08-11 0 5.470 5.470 5.490 5.450 5.490 313,578 1,715,681 5.4713 3.472 3.472 3.485 3.460 3.485 493,968 3.4733 0.74%
2014-08-08 0 5.430 5.420 5.430 5.410 5.450 35,500 193,100 5.4394 3.447 3.441 3.447 3.434 3.460 55,922 3.4530 -0.37%
2014-08-07 0 5.450 5.420 5.450 5.390 5.450 1,337,500 7,231,290 5.4066 3.460 3.441 3.460 3.422 3.460 2,106,913 3.4322 0.74%
2014-08-06 0 5.410 5.410 5.450 5.390 5.440 194,500 1,057,205 5.4355 3.434 3.434 3.460 3.422 3.453 306,388 3.4505 -0.18%
2014-08-05 0 5.420 5.420 5.450 5.400 5.450 282,615 1,535,462 5.4331 3.441 3.441 3.460 3.428 3.460 445,193 3.4490 0.37%
2014-08-04 0 5.400 5.400 5.420 5.390 5.400 252,754 1,364,798 5.3997 3.428 3.428 3.441 3.422 3.428 398,154 3.4278 0.19%
2014-08-01 0 5.390 5.390 5.410 5.370 5.400 76,000 409,135 5.3834 3.422 3.422 3.434 3.409 3.428 119,720 3.4174 -0.19%
2014-07-31 0 5.400 5.390 5.400 5.390 5.400 84,104 453,856 5.3964 3.428 3.422 3.428 3.422 3.428 132,486 3.4257 0.19%
2014-07-30 0 5.390 5.390 5.410 5.380 5.410 623,000 3,360,030 5.3933 3.422 3.422 3.434 3.415 3.434 981,388 3.4238 0.37%
2014-07-29 0 5.370 5.370 5.380 5.370 5.400 297,589 1,599,488 5.3748 3.409 3.409 3.415 3.409 3.428 468,781 3.4120 -0.19%
2014-07-28 0 5.380 5.380 5.390 5.350 5.400 247,500 1,333,435 5.3876 3.415 3.415 3.422 3.396 3.428 389,877 3.4201 -0.55%
2014-07-25 0 5.410 5.410 5.440 5.370 5.410 781,078 4,210,805 5.3910 3.434 3.434 3.453 3.409 3.434 1,230,403 3.4223 0.19%
2014-07-24 0 5.400 5.400 5.420 5.380 5.440 477,000 2,581,565 5.4121 3.428 3.428 3.441 3.415 3.453 751,400 3.4357 -0.37%
2014-07-23 0 5.420 5.410 5.420 5.380 5.420 1,092,903 5,900,922 5.3993 3.441 3.434 3.441 3.415 3.441 1,721,609 3.4276 0.56%
2014-07-22 0 5.390 5.390 5.400 5.380 5.410 350,500 1,890,015 5.3923 3.422 3.422 3.428 3.415 3.434 552,129 3.4231 -0.19%
2014-07-21 0 5.400 5.390 5.400 5.400 5.410 348,051 1,880,624 5.4033 3.428 3.422 3.428 3.428 3.434 548,272 3.4301 -0.18%
2014-07-18 0 5.410 5.370 5.380 5.370 5.420 292,710 1,581,878 5.4042 3.434 3.409 3.415 3.409 3.441 461,095 3.4307 0.19%
2014-07-17 0 5.400 5.370 5.380 5.380 5.400 4,625,000 24,764,630 5.3545 3.428 3.409 3.415 3.415 3.428 7,285,588 3.3991 0.37%
2014-07-16 0 5.380 5.370 5.380 5.370 5.450 821,867 4,433,177 5.3940 3.415 3.409 3.415 3.409 3.460 1,294,656 3.4242 0.19%
2014-07-15 0 5.370 5.360 5.380 5.370 5.400 541,500 2,919,015 5.3906 3.409 3.403 3.415 3.409 3.428 853,004 3.4220 0.00%
2014-07-14 0 5.370 5.370 5.380 5.350 5.400 485,087 2,606,671 5.3736 3.409 3.409 3.415 3.396 3.428 764,139 3.4113 -0.19%
2014-07-11 0 5.380 5.370 5.380 5.370 5.400 285,500 1,538,342 5.3882 3.415 3.409 3.415 3.409 3.428 449,737 3.4205 0.19%
2014-07-10 0 5.370 5.360 5.380 5.350 5.380 635,500 3,407,165 5.3614 3.409 3.403 3.415 3.396 3.415 1,001,079 3.4035 0.37%
2014-07-09 0 5.350 5.350 5.360 5.340 5.360 354,000 1,894,630 5.3521 3.396 3.396 3.403 3.390 3.403 557,643 3.3976 0.19%
2014-07-08 0 5.340 5.350 5.360 5.310 5.350 2,488,000 13,255,775 5.3279 3.390 3.396 3.403 3.371 3.396 3,919,252 3.3822 -0.19%
2014-07-07 0 5.350 5.330 5.350 5.300 5.350 2,004,105 10,669,232 5.3237 3.396 3.384 3.396 3.365 3.396 3,156,991 3.3796 0.00%
2014-07-04 0 5.350 5.340 5.350 5.310 5.400 3,627,877 19,379,791 5.3419 3.396 3.390 3.396 3.371 3.428 5,714,857 3.3911 0.00%
2014-07-03 0 5.350 5.350 5.360 5.300 5.380 881,215 4,714,795 5.3503 3.396 3.396 3.403 3.365 3.415 1,388,145 3.3965 0.00%
2014-07-02 0 5.350 5.350 5.360 5.310 5.400 24,562,716 131,448,642 5.3516 3.396 3.396 3.403 3.371 3.428 38,692,717 3.3972

Webb-site Database - Powered By Linux Group

Back to top