China VAST Industrial Urban Development Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06166  2014-08-25  2022-11-25  2022-12-07
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
2022-12-06 1 - - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 2.390 - - - - 0 - 0.00%
2022-11-25 0 2.390 2.390 2.400 2.390 2.390 302,000 721,780 2.3900 2.390 2.390 2.400 2.390 2.390 302,000 2.3900 0.42%
2022-11-24 0 2.380 2.380 2.400 2.380 2.400 424,000 1,010,300 2.3828 2.380 2.380 2.400 2.380 2.400 424,000 2.3828 -0.42%
2022-11-23 0 2.390 2.390 2.400 2.380 2.390 130,000 309,620 2.3817 2.390 2.390 2.400 2.380 2.390 130,000 2.3817 0.42%
2022-11-22 0 2.380 2.380 2.400 - - 0 0 - 2.380 2.380 2.400 - - 0 - 0.00%
2022-11-21 0 2.380 2.380 2.400 2.380 2.380 52,000 123,760 2.3800 2.380 2.380 2.400 2.380 2.380 52,000 2.3800 0.00%
2022-11-18 0 2.380 2.380 2.400 2.370 2.380 1,230,000 2,925,150 2.3782 2.380 2.380 2.400 2.370 2.380 1,230,000 2.3782 0.00%
2022-11-17 0 2.380 2.380 2.400 - - 0 0 - 2.380 2.380 2.400 - - 0 - 0.00%
2022-11-16 0 2.380 2.380 2.400 - - 0 0 - 2.380 2.380 2.400 - - 0 - 0.00%
2022-11-15 0 2.380 2.370 2.380 2.370 2.380 150,000 355,590 2.3706 2.380 2.370 2.380 2.370 2.380 150,000 2.3706 0.00%
2022-11-14 0 2.380 2.370 2.380 2.370 2.380 118,000 279,710 2.3704 2.380 2.370 2.380 2.370 2.380 118,000 2.3704 0.00%
2022-11-11 0 2.380 2.380 2.390 - - 0 0 - 2.380 2.380 2.390 - - 0 - 0.00%
2022-11-10 0 2.380 2.380 2.390 - - 0 0 - 2.380 2.380 2.390 - - 0 - 0.00%
2022-11-09 0 2.380 2.370 2.390 2.380 2.380 2,000 4,760 2.3800 2.380 2.370 2.390 2.380 2.380 2,000 2.3800 0.00%
2022-11-08 0 2.380 2.370 2.380 2.370 2.380 50,000 118,540 2.3708 2.380 2.370 2.380 2.370 2.380 50,000 2.3708 0.00%
2022-11-07 0 2.380 2.370 2.380 2.370 2.380 90,000 213,370 2.3708 2.380 2.370 2.380 2.370 2.380 90,000 2.3708 0.00%
2022-11-04 0 2.380 2.370 2.380 2.370 2.380 58,000 137,530 2.3712 2.380 2.370 2.380 2.370 2.380 58,000 2.3712 0.00%
2022-11-03 0 2.380 2.370 2.380 2.370 2.380 21,000 49,810 2.3719 2.380 2.370 2.380 2.370 2.380 21,000 2.3719 0.42%
2022-11-02 0 2.370 2.370 2.380 2.370 2.380 32,000 75,920 2.3725 2.370 2.370 2.380 2.370 2.380 32,000 2.3725 -0.42%
2022-11-01 0 2.380 2.370 2.380 2.370 2.380 1,084,000 2,569,100 2.3700 2.380 2.370 2.380 2.370 2.380 1,084,000 2.3700 0.00%
2022-10-31 0 2.380 2.370 2.380 2.370 2.380 4,000 9,510 2.3775 2.380 2.370 2.380 2.370 2.380 4,000 2.3775 0.00%
2022-10-28 0 2.380 2.370 2.380 2.370 2.380 26,000 61,650 2.3712 2.380 2.370 2.380 2.370 2.380 26,000 2.3712 0.00%
2022-10-27 0 2.380 2.370 2.380 2.370 2.380 123,000 291,530 2.3702 2.380 2.370 2.380 2.370 2.380 123,000 2.3702 0.00%
2022-10-26 0 2.380 2.370 2.380 2.370 2.380 100,000 237,030 2.3703 2.380 2.370 2.380 2.370 2.380 100,000 2.3703 0.00%
2022-10-25 0 2.380 2.370 2.380 2.370 2.380 21,000 49,810 2.3719 2.380 2.370 2.380 2.370 2.380 21,000 2.3719 0.00%
2022-10-24 0 2.380 2.370 2.380 2.370 2.380 126,000 298,720 2.3708 2.380 2.370 2.380 2.370 2.380 126,000 2.3708 0.00%
2022-10-21 0 2.380 2.370 2.380 2.370 2.380 105,000 248,880 2.3703 2.380 2.370 2.380 2.370 2.380 105,000 2.3703 0.00%
2022-10-20 0 2.380 2.370 2.380 2.370 2.380 212,000 502,460 2.3701 2.380 2.370 2.380 2.370 2.380 212,000 2.3701 0.00%
2022-10-19 0 2.380 2.380 2.390 2.370 2.370 1,000 2,370 2.3700 2.380 2.380 2.390 2.370 2.370 1,000 2.3700 0.00%
2022-10-18 0 2.380 2.380 2.390 - - 0 0 - 2.380 2.380 2.390 - - 0 - 0.00%
2022-10-17 0 2.380 2.370 2.380 2.370 2.380 53,000 125,630 2.3704 2.380 2.370 2.380 2.370 2.380 53,000 2.3704 0.00%
2022-10-14 0 2.380 2.380 2.390 - - 0 0 - 2.380 2.380 2.390 - - 0 - 0.00%
2022-10-13 0 2.380 2.370 2.380 2.370 2.380 123,000 291,540 2.3702 2.380 2.370 2.380 2.370 2.380 123,000 2.3702 0.42%
2022-10-12 0 2.370 2.370 2.380 2.370 2.380 25,000 59,260 2.3704 2.370 2.370 2.380 2.370 2.380 25,000 2.3704 0.00%
2022-10-11 0 2.370 2.370 2.380 2.360 2.370 289,000 684,910 2.3699 2.370 2.370 2.380 2.360 2.370 289,000 2.3699 -0.42%
2022-10-10 0 2.380 2.360 2.380 2.360 2.380 35,000 82,620 2.3606 2.380 2.360 2.380 2.360 2.380 35,000 2.3606 0.85%
2022-10-07 0 2.360 2.360 2.370 2.360 2.370 59,000 139,250 2.3602 2.360 2.360 2.370 2.360 2.370 59,000 2.3602 0.00%
2022-10-06 0 2.360 2.360 2.370 2.360 2.360 3,000 7,080 2.3600 2.360 2.360 2.370 2.360 2.360 3,000 2.3600 0.00%
2022-10-05 0 2.360 2.360 2.370 2.350 2.360 119,000 280,780 2.3595 2.360 2.360 2.370 2.350 2.360 119,000 2.3595 0.00%
2022-10-03 0 2.360 2.350 2.360 2.350 2.360 456,000 1,075,440 2.3584 2.360 2.350 2.360 2.350 2.360 456,000 2.3584 0.43%
2022-09-30 0 2.350 2.350 2.360 2.350 2.360 585,000 1,375,700 2.3516 2.350 2.350 2.360 2.350 2.360 585,000 2.3516 0.00%
2022-09-29 0 2.350 2.350 2.360 2.350 2.370 214,000 504,260 2.3564 2.350 2.350 2.360 2.350 2.370 214,000 2.3564 0.00%
2022-09-28 0 2.350 2.360 2.370 2.350 2.370 427,000 1,007,690 2.3599 2.350 2.360 2.370 2.350 2.370 427,000 2.3599 -0.42%
2022-09-27 0 2.360 2.360 2.370 2.350 2.370 360,000 849,550 2.3599 2.360 2.360 2.370 2.350 2.370 360,000 2.3599 0.00%
2022-09-26 0 2.360 2.350 2.360 2.350 2.360 52,000 122,660 2.3588 2.360 2.350 2.360 2.350 2.360 52,000 2.3588 0.00%
2022-09-23 0 2.360 2.360 2.370 - - 0 0 - 2.360 2.360 2.370 - - 0 - 0.00%
2022-09-22 0 2.360 2.350 2.360 2.350 2.380 313,000 737,470 2.3561 2.360 2.350 2.360 2.350 2.380 313,000 2.3561 0.00%
2022-09-21 0 2.360 2.360 2.380 2.350 2.380 164,000 386,890 2.3591 2.360 2.360 2.380 2.350 2.380 164,000 2.3591 0.00%
2022-09-20 0 2.360 2.360 2.380 - - 0 0 - 2.360 2.360 2.380 - - 0 - 0.43%
2022-09-19 0 2.350 2.350 2.370 2.350 2.370 90,000 212,390 2.3599 2.350 2.350 2.370 2.350 2.370 90,000 2.3599 2.62%
2022-09-16 0 2.290 2.100 2.290 2.290 2.370 320,000 736,040 2.3001 2.290 2.100 2.290 2.290 2.370 320,000 2.3001 -2.97%
2022-09-15 0 2.360 2.360 2.370 2.350 2.370 109,000 257,230 2.3599 2.360 2.360 2.370 2.350 2.370 109,000 2.3599 0.00%
2022-09-14 0 2.360 2.350 2.360 2.350 2.370 353,000 833,070 2.3600 2.360 2.350 2.360 2.350 2.370 353,000 2.3600 0.00%
2022-09-13 0 2.360 2.360 2.370 2.360 2.370 170,000 401,210 2.3601 2.360 2.360 2.370 2.360 2.370 170,000 2.3601 0.00%
2022-09-09 0 2.360 2.360 2.370 - - 0 0 - 2.360 2.360 2.370 - - 0 - 0.00%
2022-09-08 0 2.360 2.360 2.380 2.360 2.370 422,000 995,940 2.3600 2.360 2.360 2.380 2.360 2.370 422,000 2.3600 0.00%
2022-09-07 0 2.360 2.360 2.380 2.360 2.370 226,000 533,360 2.3600 2.360 2.360 2.380 2.360 2.370 226,000 2.3600 0.00%
2022-09-06 0 2.360 2.360 2.370 2.340 2.370 222,000 523,660 2.3588 2.360 2.360 2.370 2.340 2.370 222,000 2.3588 -0.42%
2022-09-05 0 2.370 2.360 2.370 2.360 2.370 180,000 426,560 2.3698 2.370 2.360 2.370 2.360 2.370 180,000 2.3698 0.00%
2022-09-02 0 2.370 2.360 2.370 2.360 2.380 161,000 381,490 2.3695 2.370 2.360 2.370 2.360 2.380 161,000 2.3695 0.00%
2022-09-01 0 2.370 2.360 2.370 2.370 2.380 216,000 511,910 2.3700 2.370 2.360 2.370 2.370 2.380 216,000 2.3700 -0.42%
2022-08-31 0 2.380 2.370 2.380 2.370 2.380 103,000 244,120 2.3701 2.380 2.370 2.380 2.370 2.380 103,000 2.3701 0.42%
2022-08-30 0 2.370 2.370 2.380 2.360 2.380 140,000 331,770 2.3698 2.370 2.370 2.380 2.360 2.380 140,000 2.3698 -0.42%
2022-08-29 0 2.380 2.370 2.380 - - 0 0 - 2.380 2.370 2.380 - - 0 - 0.00%
2022-08-26 0 2.380 2.370 2.380 2.360 2.380 217,000 514,210 2.3696 2.380 2.370 2.380 2.360 2.380 217,000 2.3696 0.42%
2022-08-25 0 2.370 2.370 2.390 - - 0 0 - 2.370 2.370 2.390 - - 0 - 0.00%
2022-08-24 0 2.370 2.370 2.380 2.370 2.380 171,000 405,280 2.3701 2.370 2.370 2.380 2.370 2.380 171,000 2.3701 0.00%
2022-08-23 0 2.370 2.370 2.380 2.370 2.380 35,000 82,960 2.3703 2.370 2.370 2.380 2.370 2.380 35,000 2.3703 -0.42%
2022-08-22 0 2.380 2.370 2.380 2.370 2.380 86,000 203,830 2.3701 2.380 2.370 2.380 2.370 2.380 86,000 2.3701 0.42%
2022-08-19 0 2.370 2.370 2.380 2.370 2.380 34,000 80,600 2.3706 2.370 2.370 2.380 2.370 2.380 34,000 2.3706 0.00%
2022-08-18 0 2.370 2.370 2.380 - - 0 0 - 2.370 2.370 2.380 - - 0 - 0.42%
2022-08-17 0 2.360 2.360 2.380 2.360 2.370 89,000 210,850 2.3691 2.360 2.360 2.380 2.360 2.370 89,000 2.3691 0.00%
2022-08-16 0 2.360 2.360 2.370 2.360 2.370 28,000 66,100 2.3607 2.360 2.360 2.370 2.360 2.370 28,000 2.3607 0.00%
2022-08-15 0 2.360 2.360 2.370 2.360 2.370 34,000 80,270 2.3609 2.360 2.360 2.370 2.360 2.370 34,000 2.3609 0.00%
2022-08-12 0 2.360 2.350 2.360 2.360 2.360 721,000 1,701,540 2.3600 2.360 2.350 2.360 2.360 2.360 721,000 2.3600 0.00%
2022-08-11 0 2.360 2.350 2.360 2.350 2.370 584,000 1,376,680 2.3573 2.360 2.350 2.360 2.350 2.370 584,000 2.3573 0.00%
2022-08-10 0 2.360 2.350 2.360 2.350 2.360 248,000 583,010 2.3508 2.360 2.350 2.360 2.350 2.360 248,000 2.3508 0.43%
2022-08-09 0 2.350 2.350 2.380 2.340 2.350 325,000 763,540 2.3494 2.350 2.350 2.380 2.340 2.350 325,000 2.3494 0.00%
2022-08-08 0 2.350 2.340 2.350 2.350 2.350 10,000 23,500 2.3500 2.350 2.340 2.350 2.350 2.350 10,000 2.3500 0.00%
2022-08-05 0 2.350 2.340 2.350 2.340 2.350 163,000 382,390 2.3460 2.350 2.340 2.350 2.340 2.350 163,000 2.3460 0.00%
2022-08-04 0 2.350 2.340 2.350 2.340 2.350 393,000 921,970 2.3460 2.350 2.340 2.350 2.340 2.350 393,000 2.3460 0.00%
2022-08-03 0 2.350 2.340 2.350 2.340 2.350 153,000 359,530 2.3499 2.350 2.340 2.350 2.340 2.350 153,000 2.3499 0.43%
2022-08-02 0 2.340 2.340 2.350 2.330 2.340 145,000 338,900 2.3372 2.340 2.340 2.350 2.330 2.340 145,000 2.3372 0.00%
2022-08-01 0 2.340 2.340 2.350 2.330 2.340 854,000 1,997,060 2.3385 2.340 2.340 2.350 2.330 2.340 854,000 2.3385 0.00%
2022-07-29 0 2.340 2.330 2.340 2.340 2.340 944,000 2,208,960 2.3400 2.340 2.330 2.340 2.340 2.340 944,000 2.3400 0.00%
2022-07-28 0 2.340 2.330 2.340 2.320 2.340 1,019,000 2,383,160 2.3387 2.340 2.330 2.340 2.320 2.340 1,019,000 2.3387 0.00%
2022-07-27 0 2.340 2.330 2.350 2.340 2.350 203,000 475,050 2.3401 2.340 2.330 2.350 2.340 2.350 203,000 2.3401 0.43%
2022-07-26 0 2.330 2.330 2.340 2.330 2.340 400,000 932,030 2.3301 2.330 2.330 2.340 2.330 2.340 400,000 2.3301 0.43%
2022-07-25 0 2.320 2.320 2.340 2.320 2.340 106,000 245,510 2.3161 2.320 2.320 2.340 2.320 2.340 106,000 2.3161 0.00%
2022-07-22 0 2.320 2.310 2.320 2.310 2.320 247,000 571,620 2.3143 2.320 2.310 2.320 2.310 2.320 247,000 2.3143 0.43%
2022-07-21 0 2.310 2.300 2.310 2.300 2.310 920,000 2,122,650 2.3072 2.310 2.300 2.310 2.300 2.310 920,000 2.3072 0.43%
2022-07-20 0 2.300 2.290 2.300 2.290 2.310 346,000 795,230 2.2984 2.300 2.290 2.300 2.290 2.310 346,000 2.2984 0.00%
2022-07-19 0 2.300 2.300 2.310 2.290 2.300 558,000 1,283,140 2.2995 2.300 2.300 2.310 2.290 2.300 558,000 2.2995 0.00%
2022-07-18 0 2.300 2.290 2.300 2.290 2.300 722,000 1,660,140 2.2994 2.300 2.290 2.300 2.290 2.300 722,000 2.2994 0.44%
2022-07-15 0 2.290 2.290 2.310 2.280 2.300 778,000 1,783,340 2.2922 2.290 2.290 2.310 2.280 2.300 778,000 2.2922 -0.43%
2022-07-14 0 2.300 2.300 2.310 2.300 2.300 55,000 126,510 2.3002 2.300 2.300 2.310 2.300 2.300 55,000 2.3002 0.00%
2022-07-13 0 2.300 2.300 2.310 2.270 2.310 163,000 375,370 2.3029 2.300 2.300 2.310 2.270 2.310 163,000 2.3029 1.32%
2022-07-12 0 2.270 2.270 2.280 2.260 2.270 149,000 338,220 2.2699 2.270 2.270 2.280 2.260 2.270 149,000 2.2699 0.00%
2022-07-11 0 2.270 2.260 2.270 2.260 2.270 204,000 462,340 2.2664 2.270 2.260 2.270 2.260 2.270 204,000 2.2664 0.00%
2022-07-08 0 2.270 2.260 2.270 2.260 2.270 86,000 195,190 2.2697 2.270 2.260 2.270 2.260 2.270 86,000 2.2697 0.44%
2022-07-07 0 2.260 2.250 2.260 2.250 2.260 165,000 371,870 2.2538 2.260 2.250 2.260 2.250 2.260 165,000 2.2538 0.00%
2022-07-06 0 2.260 2.250 2.260 2.260 2.260 143,000 323,140 2.2597 2.260 2.250 2.260 2.260 2.260 143,000 2.2597 0.00%
2022-07-05 0 2.260 2.250 2.260 2.250 2.260 89,000 200,560 2.2535 2.260 2.250 2.260 2.250 2.260 89,000 2.2535 0.00%
2022-07-04 0 2.260 2.250 2.260 2.250 2.260 17,000 38,280 2.2518 2.260 2.250 2.260 2.250 2.260 17,000 2.2518 0.44%
2022-06-30 0 2.250 2.240 2.250 2.240 2.250 114,000 256,200 2.2474 2.250 2.240 2.250 2.240 2.250 114,000 2.2474 -0.44%
2022-06-29 0 2.260 2.250 2.260 2.250 2.270 73,000 164,320 2.2510 2.260 2.250 2.260 2.250 2.270 73,000 2.2510 0.44%
2022-06-28 0 2.250 2.240 2.250 2.240 2.260 33,000 74,450 2.2561 2.250 2.240 2.250 2.240 2.260 33,000 2.2561 0.00%
2022-06-27 0 2.250 2.240 2.250 2.230 2.250 94,000 210,800 2.2426 2.250 2.240 2.250 2.230 2.250 94,000 2.2426 0.45%
2022-06-24 0 2.240 2.230 2.240 2.230 2.250 147,000 329,260 2.2399 2.240 2.230 2.240 2.230 2.250 147,000 2.2399 -0.44%
2022-06-23 0 2.250 2.240 2.250 2.240 2.250 72,000 161,370 2.2413 2.250 2.240 2.250 2.240 2.250 72,000 2.2413 0.45%
2022-06-22 0 2.240 2.240 2.250 2.230 2.250 14,780,000 33,029,130 2.2347 2.240 2.240 2.250 2.230 2.250 14,780,000 2.2347 0.00%
2022-06-21 0 2.240 2.230 2.240 2.240 2.250 393,000 881,400 2.2427 2.240 2.230 2.240 2.240 2.250 393,000 2.2427 -0.44%
2022-06-20 0 2.250 2.240 2.250 2.230 2.250 580,000 1,298,340 2.2385 2.250 2.240 2.250 2.230 2.250 580,000 2.2385 0.00%
2022-06-17 0 2.250 2.240 2.250 2.240 2.250 629,000 1,409,550 2.2409 2.250 2.240 2.250 2.240 2.250 629,000 2.2409 0.00%
2022-06-16 0 2.250 2.240 2.250 2.240 2.250 1,088,000 2,446,180 2.2483 2.250 2.240 2.250 2.240 2.250 1,088,000 2.2483 0.00%
2022-06-15 0 2.250 2.240 2.250 2.240 2.250 691,000 1,549,870 2.2429 2.250 2.240 2.250 2.240 2.250 691,000 2.2429 0.00%
2022-06-14 0 2.250 2.240 2.250 2.230 2.250 3,985,000 8,928,690 2.2406 2.250 2.240 2.250 2.230 2.250 3,985,000 2.2406 0.00%
2022-06-13 0 2.250 2.240 2.250 2.240 2.260 9,090,000 20,446,380 2.2493 2.250 2.240 2.250 2.240 2.260 9,090,000 2.2493 0.00%
2022-06-10 0 2.250 2.250 2.260 2.210 2.300 20,886,000 46,810,030 2.2412 2.250 2.250 2.260 2.210 2.300 20,886,000 2.2412 22.28%
2022-06-09 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2022-06-02 0 1.840 1.840 1.850 1.810 1.870 252,000 462,860 1.8367 1.840 1.840 1.850 1.810 1.870 252,000 1.8367 0.00%
2022-06-01 0 1.840 1.840 1.870 1.830 1.960 985,000 1,840,170 1.8682 1.840 1.840 1.870 1.830 1.960 985,000 1.8682 -3.16%
2022-05-31 0 1.900 1.930 1.950 1.850 1.900 119,000 224,590 1.8873 1.900 1.930 1.950 1.850 1.900 119,000 1.8873 2.15%
2022-05-30 0 1.860 1.860 1.880 1.820 1.890 226,000 419,640 1.8568 1.860 1.860 1.880 1.820 1.890 226,000 1.8568 0.54%
2022-05-27 0 1.850 1.840 1.890 1.840 1.900 201,000 374,410 1.8627 1.850 1.840 1.890 1.840 1.900 201,000 1.8627 -0.54%
2022-05-26 0 1.860 1.860 1.910 1.840 1.950 843,000 1,602,220 1.9006 1.860 1.860 1.910 1.840 1.950 843,000 1.9006 -2.11%
2022-05-25 0 1.900 1.890 1.940 1.810 1.960 1,180,000 2,245,220 1.9027 1.900 1.890 1.940 1.810 1.960 1,180,000 1.9027 1.06%
2022-05-24 0 1.880 1.870 1.940 1.790 1.940 1,371,000 2,577,730 1.8802 1.880 1.870 1.940 1.790 1.940 1,371,000 1.8802 -3.09%
2022-05-23 0 1.940 1.860 1.940 1.730 2.000 1,628,000 3,019,190 1.8545 1.940 1.860 1.940 1.730 2.000 1,628,000 1.8545 10.23%
2022-05-20 0 1.760 1.760 1.860 1.710 1.840 419,000 733,050 1.7495 1.760 1.760 1.860 1.710 1.840 419,000 1.7495 0.00%
2022-05-19 0 1.760 1.760 1.790 1.760 1.780 209,000 370,770 1.7740 1.760 1.760 1.790 1.760 1.780 209,000 1.7740 -1.12%
2022-05-18 0 1.780 1.770 1.880 1.760 1.780 110,000 195,330 1.7757 1.780 1.770 1.880 1.760 1.780 110,000 1.7757 1.71%
2022-05-17 0 1.750 1.730 1.750 1.700 1.790 15,000 26,160 1.7440 1.750 1.730 1.750 1.700 1.790 15,000 1.7440 -2.23%
2022-05-16 0 1.790 1.700 1.730 1.790 1.810 6,000 10,800 1.8000 1.790 1.700 1.730 1.790 1.810 6,000 1.8000 -1.10%
2022-05-13 0 1.810 1.700 1.750 1.800 1.820 29,000 52,500 1.8103 1.810 1.700 1.750 1.800 1.820 29,000 1.8103 3.43%
2022-05-12 0 1.750 1.750 1.830 1.730 1.750 15,000 26,110 1.7407 1.750 1.750 1.830 1.730 1.750 15,000 1.7407 -0.57%
2022-05-11 0 1.760 1.760 1.830 1.760 1.840 47,000 84,250 1.7926 1.760 1.760 1.830 1.760 1.840 47,000 1.7926 0.00%
2022-05-10 0 1.760 1.760 1.830 1.760 1.840 22,000 39,560 1.7982 1.760 1.760 1.830 1.760 1.840 22,000 1.7982 -3.83%
2022-05-06 0 1.830 1.760 1.830 1.740 1.850 868,000 1,525,870 1.7579 1.830 1.760 1.830 1.740 1.850 868,000 1.7579 1.67%
2022-05-05 0 1.800 1.780 1.800 1.790 1.920 765,000 1,381,130 1.8054 1.800 1.780 1.800 1.790 1.920 765,000 1.8054 -0.55%
2022-05-04 0 1.810 1.810 1.840 1.800 1.850 676,000 1,223,340 1.8097 1.810 1.810 1.840 1.800 1.850 676,000 1.8097 1.69%
2022-05-03 0 1.780 1.780 1.800 1.780 1.950 327,000 590,650 1.8063 1.780 1.780 1.800 1.780 1.950 327,000 1.8063 -5.32%
2022-04-29 0 1.880 1.830 1.890 1.780 1.920 646,000 1,177,890 1.8234 1.880 1.830 1.890 1.780 1.920 646,000 1.8234 4.44%
2022-04-28 0 1.800 1.790 1.900 1.780 1.850 329,000 588,470 1.7887 1.800 1.790 1.900 1.780 1.850 329,000 1.7887 -0.55%
2022-04-27 0 1.810 1.810 1.880 1.750 1.840 967,000 1,743,540 1.8030 1.810 1.810 1.880 1.750 1.840 967,000 1.8030 -0.55%
2022-04-26 0 1.820 1.820 1.860 1.810 1.890 368,000 669,070 1.8181 1.820 1.820 1.860 1.810 1.890 368,000 1.8181 -1.62%
2022-04-25 0 1.850 1.850 1.910 1.850 1.900 548,000 1,017,310 1.8564 1.850 1.850 1.910 1.850 1.900 548,000 1.8564 -3.14%
2022-04-22 0 1.910 1.910 1.920 1.860 1.920 425,000 809,550 1.9048 1.910 1.910 1.920 1.860 1.920 425,000 1.9048 3.24%
2022-04-21 0 1.850 1.850 1.890 1.850 1.980 840,000 1,613,050 1.9203 1.850 1.850 1.890 1.850 1.980 840,000 1.9203 -1.07%
2022-04-20 0 1.870 1.870 1.880 1.750 1.880 763,000 1,370,070 1.7956 1.870 1.870 1.880 1.750 1.880 763,000 1.7956 5.06%
2022-04-19 0 1.780 1.800 1.830 1.760 1.900 166,000 296,460 1.7859 1.780 1.800 1.830 1.760 1.900 166,000 1.7859 -1.66%
2022-04-14 0 1.810 1.810 1.840 1.770 1.820 1,185,000 2,112,830 1.7830 1.810 1.810 1.840 1.770 1.820 1,185,000 1.7830 -1.63%
2022-04-13 0 1.840 1.790 1.870 1.760 1.840 825,000 1,476,810 1.7901 1.840 1.790 1.870 1.760 1.840 825,000 1.7901 0.55%
2022-04-12 0 1.830 1.810 1.840 1.790 1.840 532,000 970,380 1.8240 1.830 1.810 1.840 1.790 1.840 532,000 1.8240 -1.61%
2022-04-11 0 1.860 1.860 1.880 1.810 1.960 1,982,000 3,706,170 1.8699 1.860 1.860 1.880 1.810 1.960 1,982,000 1.8699 0.00%
2022-04-08 0 1.860 1.830 1.880 1.770 1.860 1,981,000 3,578,760 1.8065 1.860 1.830 1.880 1.770 1.860 1,981,000 1.8065 4.49%
2022-04-07 0 1.780 1.780 1.800 1.710 1.790 1,534,000 2,678,380 1.7460 1.780 1.780 1.800 1.710 1.790 1,534,000 1.7460 -0.56%
2022-04-06 0 1.790 1.750 1.790 1.670 1.790 1,009,000 1,743,610 1.7281 1.790 1.750 1.790 1.670 1.790 1,009,000 1.7281 0.56%
2022-04-04 0 1.780 1.780 1.790 1.680 1.780 1,390,000 2,397,760 1.7250 1.780 1.780 1.790 1.680 1.780 1,390,000 1.7250 0.56%
2022-04-01 0 1.770 1.710 1.770 1.690 1.800 369,000 632,230 1.7134 1.770 1.710 1.770 1.690 1.800 369,000 1.7134 2.31%
2022-03-31 0 1.730 1.720 1.740 1.680 1.750 1,605,000 2,729,280 1.7005 1.730 1.720 1.740 1.680 1.750 1,605,000 1.7005 -1.14%
2022-03-30 0 1.750 1.730 1.770 1.620 1.780 572,000 976,190 1.7066 1.750 1.730 1.770 1.620 1.780 572,000 1.7066 1.16%
2022-03-29 0 1.730 1.730 1.740 1.610 1.730 327,000 554,210 1.6948 1.730 1.730 1.740 1.610 1.730 327,000 1.6948 0.58%
2022-03-28 0 1.720 1.690 1.720 1.660 1.800 311,000 529,920 1.7039 1.720 1.690 1.720 1.660 1.800 311,000 1.7039 5.52%
2022-03-25 0 1.630 1.630 1.720 - - 0 0 - 1.630 1.630 1.720 - - 0 - 3.16%
2022-03-24 0 1.580 1.620 1.790 1.500 1.690 203,000 314,220 1.5479 1.580 1.620 1.790 1.500 1.690 203,000 1.5479 -6.51%
2022-03-23 0 1.690 1.380 1.690 1.660 1.760 22,000 37,280 1.6945 1.690 1.380 1.690 1.660 1.760 22,000 1.6945 13.42%
2022-03-22 0 1.490 1.490 1.680 1.480 1.490 24,000 35,750 1.4896 1.490 1.490 1.680 1.480 1.490 24,000 1.4896 0.68%
2022-03-21 0 1.480 1.480 1.490 1.470 1.570 369,000 556,230 1.5074 1.480 1.480 1.490 1.470 1.570 369,000 1.5074 0.68%
2022-03-18 0 1.470 1.470 1.490 1.450 1.510 428,000 626,330 1.4634 1.470 1.470 1.490 1.450 1.510 428,000 1.4634 -3.29%
2022-03-17 0 1.520 1.510 1.520 1.430 1.590 1,500,000 2,247,410 1.4983 1.520 1.510 1.520 1.430 1.590 1,500,000 1.4983 2.01%
2022-03-16 0 1.490 1.460 1.490 1.370 1.500 827,000 1,209,020 1.4619 1.490 1.460 1.490 1.370 1.500 827,000 1.4619 4.20%
2022-03-15 0 1.430 1.430 1.500 1.430 1.640 650,000 1,002,550 1.5424 1.430 1.430 1.500 1.430 1.640 650,000 1.5424 -12.80%
2022-03-14 0 1.640 1.610 1.640 1.600 1.690 428,000 695,510 1.6250 1.640 1.610 1.640 1.600 1.690 428,000 1.6250 -2.96%
2022-03-11 0 1.690 1.690 1.720 1.630 1.700 368,000 610,960 1.6602 1.690 1.690 1.720 1.630 1.700 368,000 1.6602 1.20%
2022-03-10 0 1.670 1.670 1.720 1.580 1.670 86,000 142,570 1.6578 1.670 1.670 1.720 1.580 1.670 86,000 1.6578 2.45%
2022-03-09 0 1.630 1.630 1.650 1.570 1.640 473,000 764,400 1.6161 1.630 1.630 1.650 1.570 1.640 473,000 1.6161 -0.61%
2022-03-08 0 1.640 1.580 1.720 1.580 1.790 14,000 23,610 1.6864 1.640 1.580 1.720 1.580 1.790 14,000 1.6864 1.23%
2022-03-07 0 1.620 1.620 1.710 1.580 1.650 417,000 680,220 1.6312 1.620 1.620 1.710 1.580 1.650 417,000 1.6312 -4.14%
2022-03-04 0 1.690 1.690 1.700 1.660 1.710 30,000 49,540 1.6513 1.690 1.690 1.700 1.660 1.710 30,000 1.6513 -2.31%
2022-03-03 0 1.730 1.720 1.730 1.680 1.760 113,000 195,350 1.7288 1.730 1.720 1.730 1.680 1.760 113,000 1.7288 0.58%
2022-03-02 0 1.720 1.710 1.720 1.680 1.740 104,000 177,430 1.7061 1.720 1.710 1.720 1.680 1.740 104,000 1.7061 1.78%
2022-03-01 0 1.690 1.680 1.720 1.550 1.720 187,000 307,900 1.6465 1.690 1.680 1.720 1.550 1.720 187,000 1.6465 0.00%
2022-02-28 0 1.690 1.690 1.800 1.560 1.690 143,000 232,250 1.6241 1.690 1.690 1.800 1.560 1.690 143,000 1.6241 3.68%
2022-02-25 0 1.630 1.560 1.630 1.630 1.630 9,000 14,670 1.6300 1.630 1.560 1.630 1.630 1.630 9,000 1.6300 3.16%
2022-02-24 0 1.580 1.530 1.630 1.490 1.630 75,000 115,130 1.5351 1.580 1.530 1.630 1.490 1.630 75,000 1.5351 1.28%
2022-02-23 0 1.560 1.560 1.640 1.540 1.580 368,000 577,640 1.5697 1.560 1.560 1.640 1.540 1.580 368,000 1.5697 -1.27%
2022-02-22 0 1.580 1.580 1.630 1.530 1.590 29,000 45,700 1.5759 1.580 1.580 1.630 1.530 1.590 29,000 1.5759 1.28%
2022-02-21 0 1.560 1.560 1.640 1.530 1.600 244,000 383,750 1.5727 1.560 1.560 1.640 1.530 1.600 244,000 1.5727 0.00%
2022-02-18 0 1.560 1.560 1.590 - - 0 0 - 1.560 1.560 1.590 - - 0 - 0.00%
2022-02-17 0 1.560 1.500 1.560 1.530 1.590 208,000 325,520 1.5650 1.560 1.500 1.560 1.530 1.590 208,000 1.5650 -0.64%
2022-02-16 0 1.570 1.570 1.580 1.570 1.650 211,000 336,710 1.5958 1.570 1.570 1.580 1.570 1.650 211,000 1.5958 -1.87%
2022-02-15 0 1.600 1.580 1.600 1.510 1.600 322,000 501,440 1.5573 1.600 1.580 1.600 1.510 1.600 322,000 1.5573 3.23%
2022-02-14 0 1.550 1.540 1.650 - - 0 0 - 1.550 1.540 1.650 - - 0 - 0.00%
2022-02-11 0 1.550 1.510 1.550 1.480 1.610 439,000 689,480 1.5706 1.550 1.510 1.550 1.480 1.610 439,000 1.5706 0.65%
2022-02-10 0 1.540 1.450 1.540 1.440 1.560 291,000 445,130 1.5297 1.540 1.450 1.540 1.440 1.560 291,000 1.5297 4.05%
2022-02-09 0 1.480 1.480 1.500 1.410 1.500 133,000 194,710 1.4640 1.480 1.480 1.500 1.410 1.500 133,000 1.4640 1.37%
2022-02-08 0 1.460 1.460 1.480 1.410 1.510 123,000 181,390 1.4747 1.460 1.460 1.480 1.410 1.510 123,000 1.4747 -3.31%
2022-02-07 0 1.510 1.450 1.510 - - 0 0 - 1.510 1.450 1.510 - - 0 - 0.00%
2022-02-04 0 1.510 1.510 1.550 1.460 1.510 19,000 28,590 1.5047 1.510 1.510 1.550 1.460 1.510 19,000 1.5047 0.00%
2022-01-31 0 1.510 1.450 1.510 - - 0 0 - 1.510 1.450 1.510 - - 0 - 0.00%
2022-01-28 0 1.510 1.500 1.510 - - 0 0 - 1.510 1.500 1.510 - - 0 - -0.66%
2022-01-27 0 1.520 1.450 1.520 1.460 1.520 20,000 29,850 1.4925 1.520 1.450 1.520 1.460 1.520 20,000 1.4925 0.00%
2022-01-26 0 1.520 1.460 1.520 1.450 1.520 12,000 18,170 1.5142 1.520 1.460 1.520 1.450 1.520 12,000 1.5142 0.00%
2022-01-25 0 1.520 1.460 1.520 - - 0 0 - 1.520 1.460 1.520 - - 0 - 0.00%
2022-01-24 0 1.520 1.450 1.520 1.450 1.520 35,000 53,000 1.5143 1.520 1.450 1.520 1.450 1.520 35,000 1.5143 0.00%
2022-01-21 0 1.520 1.480 1.520 - - 0 0 - 1.520 1.480 1.520 - - 0 - 0.00%
2022-01-20 0 1.520 1.520 1.560 1.520 1.560 89,000 136,880 1.5380 1.520 1.520 1.560 1.520 1.560 89,000 1.5380 -1.30%
2022-01-19 0 1.540 1.500 1.540 1.460 1.580 246,000 377,490 1.5345 1.540 1.500 1.540 1.460 1.580 246,000 1.5345 0.00%
2022-01-18 0 1.540 1.490 1.550 1.330 1.550 130,000 193,930 1.4918 1.540 1.490 1.550 1.330 1.550 130,000 1.4918 2.67%
2022-01-17 0 1.500 1.490 1.540 1.450 1.540 36,000 54,750 1.5208 1.500 1.490 1.540 1.450 1.540 36,000 1.5208 -1.32%
2022-01-14 0 1.520 1.510 1.580 1.500 1.580 15,000 23,290 1.5527 1.520 1.510 1.580 1.500 1.580 15,000 1.5527 -2.56%
2022-01-13 0 1.560 1.560 1.580 1.530 1.580 29,000 45,670 1.5748 1.560 1.560 1.580 1.530 1.580 29,000 1.5748 0.00%
2022-01-12 0 1.560 1.560 1.570 1.500 1.600 232,000 364,135 1.5695 1.560 1.560 1.570 1.500 1.600 232,000 1.5695 -3.11%
2022-01-11 0 1.610 1.550 1.610 1.450 1.620 103,000 162,280 1.5755 1.610 1.550 1.610 1.450 1.620 103,000 1.5755 3.87%
2022-01-10 0 1.550 1.510 1.550 1.510 1.560 24,000 37,020 1.5425 1.550 1.510 1.550 1.510 1.560 24,000 1.5425 1.97%
2022-01-07 0 1.520 1.520 1.580 1.500 1.580 248,000 382,170 1.5410 1.520 1.520 1.580 1.500 1.580 248,000 1.5410 0.66%
2022-01-06 0 1.510 1.500 1.580 1.490 1.600 57,000 89,760 1.5747 1.510 1.500 1.580 1.490 1.600 57,000 1.5747 6.34%
2022-01-05 0 1.420 1.420 1.640 1.420 1.650 20,000 32,630 1.6315 1.420 1.420 1.640 1.420 1.650 20,000 1.6315 -8.39%
2022-01-04 0 1.550 1.400 1.550 1.350 1.620 200,000 307,330 1.5367 1.550 1.400 1.550 1.350 1.620 200,000 1.5367 3.33%
2022-01-03 0 1.500 1.300 1.500 - - 0 0 - 1.500 1.300 1.500 - - 0 - -1.96%
2021-12-31 0 1.530 1.510 1.530 1.420 1.580 138,000 209,090 1.5151 1.530 1.510 1.530 1.420 1.580 138,000 1.5151 5.52%
2021-12-30 0 1.450 1.440 1.450 1.340 1.460 176,000 252,840 1.4366 1.450 1.440 1.450 1.340 1.460 176,000 1.4366 1.40%
2021-12-29 0 1.430 1.440 1.500 1.360 1.520 43,000 64,250 1.4942 1.430 1.440 1.500 1.360 1.520 43,000 1.4942 -4.67%
2021-12-28 0 1.500 1.380 1.460 - - 0 0 - 1.500 1.380 1.460 - - 0 - 0.00%
2021-12-24 0 1.500 1.320 1.500 1.250 1.520 4,000 5,770 1.4425 1.500 1.320 1.500 1.250 1.520 4,000 1.4425 3.45%
2021-12-23 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -2.68%
2021-12-22 0 1.490 1.350 1.490 1.400 1.500 3,000 4,400 1.4667 1.490 1.350 1.490 1.400 1.500 3,000 1.4667 14.62%
2021-12-21 0 1.300 1.280 1.300 1.270 1.300 92,000 117,610 1.2784 1.300 1.280 1.300 1.270 1.300 92,000 1.2784 0.78%
2021-12-20 0 1.290 1.290 1.310 1.180 1.290 284,000 354,595 1.2486 1.290 1.290 1.310 1.180 1.290 284,000 1.2486 0.00%
2021-12-17 0 1.290 1.290 1.340 1.250 1.470 153,000 202,520 1.3237 1.290 1.290 1.340 1.250 1.470 153,000 1.3237 -9.15%
2021-12-16 0 1.420 1.400 1.420 1.390 1.480 73,000 104,100 1.4260 1.420 1.400 1.420 1.390 1.480 73,000 1.4260 -4.05%
2021-12-15 0 1.480 1.430 1.480 1.440 1.560 299,000 441,050 1.4751 1.480 1.430 1.480 1.440 1.560 299,000 1.4751 -6.92%
2021-12-14 0 1.590 1.550 1.590 1.570 1.600 256,000 406,510 1.5879 1.590 1.550 1.590 1.570 1.600 256,000 1.5879 -5.36%
2021-12-13 0 1.680 1.550 1.680 1.550 1.700 847,000 1,375,210 1.6236 1.680 1.550 1.680 1.550 1.700 847,000 1.6236 3.70%
2021-12-10 0 1.620 1.620 1.630 1.500 1.620 783,000 1,234,760 1.5770 1.620 1.620 1.630 1.500 1.620 783,000 1.5770 0.62%
2021-12-09 0 1.610 1.550 1.610 1.560 1.720 136,000 221,270 1.6270 1.610 1.550 1.610 1.560 1.720 136,000 1.6270 -4.73%
2021-12-08 0 1.690 1.520 1.690 - - 0 0 - 1.690 1.520 1.690 - - 0 - -0.59%
2021-12-07 0 1.700 1.500 1.740 1.520 1.730 118,000 200,040 1.6953 1.700 1.500 1.740 1.520 1.730 118,000 1.6953 0.00%
2021-12-06 0 1.700 1.500 1.700 1.640 1.700 8,000 13,480 1.6850 1.700 1.500 1.700 1.640 1.700 8,000 1.6850 5.59%
2021-12-03 0 1.610 1.610 1.640 1.520 1.710 202,000 324,830 1.6081 1.610 1.610 1.640 1.520 1.710 202,000 1.6081 1.26%
2021-12-02 0 1.590 1.570 1.590 1.510 1.650 680,000 1,070,510 1.5743 1.590 1.570 1.590 1.510 1.650 680,000 1.5743 -6.47%
2021-12-01 0 1.700 1.700 1.710 1.420 1.710 1,544,000 2,400,050 1.5544 1.700 1.700 1.710 1.420 1.710 1,544,000 1.5544 1.19%
2021-11-30 0 1.680 1.670 1.680 1.610 1.810 3,357,000 5,643,880 1.6812 1.680 1.670 1.680 1.610 1.810 3,357,000 1.6812 -2.89%
2021-11-29 0 1.730 1.640 1.650 1.700 1.730 10,000 17,080 1.7080 1.730 1.640 1.650 1.700 1.730 10,000 1.7080 3.59%
2021-11-26 0 1.670 1.670 1.680 1.670 1.880 579,000 1,010,620 1.7455 1.670 1.670 1.680 1.670 1.880 579,000 1.7455 -15.66%
2021-11-25 0 1.980 1.800 1.980 1.850 2.000 209,000 397,400 1.9014 1.980 1.800 1.980 1.850 2.000 209,000 1.9014 -0.50%
2021-11-24 0 1.990 1.820 1.990 - - 0 0 - 1.990 1.820 1.990 - - 0 - 0.00%
2021-11-23 0 1.990 1.820 1.990 1.850 1.990 93,000 179,580 1.9310 1.990 1.820 1.990 1.850 1.990 93,000 1.9310 6.99%
2021-11-22 0 1.860 1.860 2.000 1.850 1.930 39,000 73,720 1.8903 1.860 1.860 2.000 1.850 1.930 39,000 1.8903 -4.62%
2021-11-19 0 1.950 1.860 1.950 1.860 1.950 8,000 15,100 1.8875 1.950 1.860 1.950 1.860 1.950 8,000 1.8875 2.63%
2021-11-18 0 1.900 1.870 1.900 1.900 2.050 120,000 239,530 1.9961 1.900 1.870 1.900 1.900 2.050 120,000 1.9961 -8.65%
2021-11-17 0 2.080 2.080 2.090 2.000 2.090 325,000 658,630 2.0266 2.080 2.080 2.090 2.000 2.090 325,000 2.0266 -0.95%
2021-11-16 0 2.100 2.080 2.100 2.090 2.150 296,000 623,620 2.1068 2.100 2.080 2.100 2.090 2.150 296,000 2.1068 -3.67%
2021-11-15 0 2.180 2.140 2.180 2.170 2.190 70,000 152,570 2.1796 2.180 2.140 2.180 2.170 2.190 70,000 2.1796 -4.80%
2021-11-12 0 2.290 2.140 2.300 - - 0 0 - 2.290 2.140 2.300 - - 0 - 0.00%
2021-11-11 0 2.290 2.140 2.290 2.160 2.290 187,000 411,230 2.1991 2.290 2.140 2.290 2.160 2.290 187,000 2.1991 3.15%
2021-11-10 0 2.220 2.130 2.220 2.130 2.220 59,000 128,690 2.1812 2.220 2.130 2.220 2.130 2.220 59,000 2.1812 0.00%
2021-11-09 0 2.220 2.140 2.220 2.100 2.220 10,312,000 22,679,000 2.1993 2.220 2.140 2.220 2.100 2.220 10,312,000 2.1993 1.83%
2021-11-08 0 2.180 2.100 2.180 2.130 2.230 3,208,000 7,109,400 2.2161 2.180 2.100 2.180 2.130 2.230 3,208,000 2.2161 -0.46%
2021-11-05 0 2.190 2.100 2.190 2.130 2.240 5,161,000 11,494,710 2.2272 2.190 2.100 2.190 2.130 2.240 5,161,000 2.2272 0.00%
2021-11-04 0 2.190 2.100 2.190 2.200 2.200 1,000 2,200 2.2000 2.190 2.100 2.190 2.200 2.200 1,000 2.2000 0.00%
2021-11-03 0 2.190 2.160 2.190 2.140 2.240 4,842,000 10,785,320 2.2275 2.190 2.160 2.190 2.140 2.240 4,842,000 2.2275 -1.35%
2021-11-02 0 2.220 2.150 2.220 2.130 2.250 1,797,000 4,033,390 2.2445 2.220 2.150 2.220 2.130 2.250 1,797,000 2.2445 -1.33%
2021-11-01 0 2.250 2.210 2.250 2.210 2.250 218,000 488,810 2.2422 2.250 2.210 2.250 2.210 2.250 218,000 2.2422 0.00%
2021-10-29 0 2.250 2.220 2.250 2.250 2.300 17,000 38,380 2.2576 2.250 2.220 2.250 2.250 2.300 17,000 2.2576 0.45%
2021-10-28 0 2.240 2.220 2.240 2.230 2.250 12,000 26,870 2.2392 2.240 2.220 2.240 2.230 2.250 12,000 2.2392 -0.88%
2021-10-27 0 2.260 2.260 2.300 2.250 2.300 69,000 156,240 2.2643 2.260 2.260 2.300 2.250 2.300 69,000 2.2643 -1.74%
2021-10-26 0 2.300 2.220 2.300 - - 0 0 - 2.300 2.220 2.300 - - 0 - 0.00%
2021-10-25 0 2.300 2.260 2.300 2.260 2.300 23,000 52,540 2.2843 2.300 2.260 2.300 2.260 2.300 23,000 2.2843 0.00%
2021-10-22 0 2.300 2.260 2.300 2.260 2.300 16,000 36,640 2.2900 2.300 2.260 2.300 2.260 2.300 16,000 2.2900 0.00%
2021-10-21 0 2.300 2.220 2.300 2.220 2.350 66,000 150,210 2.2759 2.300 2.220 2.300 2.220 2.350 66,000 2.2759 -2.13%
2021-10-20 0 2.350 2.280 2.350 2.350 2.350 6,000 14,100 2.3500 2.350 2.280 2.350 2.350 2.350 6,000 2.3500 0.00%
2021-10-19 0 2.350 2.280 2.350 2.260 2.360 10,000 23,380 2.3380 2.350 2.280 2.350 2.260 2.360 10,000 2.3380 0.00%
2021-10-18 0 2.350 2.260 2.350 2.230 2.350 14,000 32,300 2.3071 2.350 2.260 2.350 2.230 2.350 14,000 2.3071 3.98%
2021-10-15 0 2.260 2.260 2.280 2.230 2.360 22,000 51,150 2.3250 2.260 2.260 2.280 2.230 2.360 22,000 2.3250 -3.83%
2021-10-12 0 2.350 2.200 2.350 2.200 2.400 181,000 415,520 2.2957 2.350 2.200 2.350 2.200 2.400 181,000 2.2957 0.86%
2021-10-11 0 2.330 2.200 2.330 2.190 2.400 408,000 931,610 2.2834 2.330 2.200 2.330 2.190 2.400 408,000 2.2834 4.02%
2021-10-08 0 2.420 2.420 2.430 2.400 2.500 188,000 457,810 2.4352 2.240 2.240 2.249 2.221 2.314 203,107 2.2540 -0.41%
2021-10-07 0 2.430 2.420 2.430 2.400 2.510 206,000 508,970 2.4707 2.249 2.240 2.249 2.221 2.323 222,554 2.2870 1.25%
2021-10-06 0 2.400 2.390 2.410 2.400 2.470 105,000 253,550 2.4148 2.221 2.212 2.231 2.221 2.286 113,437 2.2352 -2.83%
2021-10-05 0 2.470 2.390 2.470 2.440 2.470 89,000 218,720 2.4575 2.286 2.212 2.286 2.259 2.286 96,152 2.2747 0.82%
2021-10-04 0 2.450 2.370 2.450 2.400 2.470 164,000 399,250 2.4345 2.268 2.194 2.268 2.221 2.286 177,179 2.2534 2.08%
2021-09-30 0 2.400 2.350 2.400 2.360 2.500 116,000 280,320 2.4166 2.221 2.175 2.221 2.184 2.314 125,321 2.2368 0.00%
2021-09-29 0 2.400 2.400 2.420 2.350 2.400 22,000 52,740 2.3973 2.221 2.221 2.240 2.175 2.221 23,768 2.2190 0.00%
2021-09-28 0 2.400 2.370 2.400 2.400 2.400 21,000 50,400 2.4000 2.221 2.194 2.221 2.221 2.221 22,687 2.2215 0.00%
2021-09-27 0 2.400 2.350 2.400 2.330 2.420 92,000 220,520 2.3970 2.221 2.175 2.221 2.157 2.240 99,393 2.2187 0.00%
2021-09-24 0 2.400 2.300 2.400 2.310 2.400 244,000 575,980 2.3606 2.221 2.129 2.221 2.138 2.221 263,607 2.1850 2.56%
2021-09-23 0 2.340 2.330 2.340 2.340 2.400 30,000 71,230 2.3743 2.166 2.157 2.166 2.166 2.221 32,411 2.1977 -2.09%
2021-09-21 0 2.390 2.340 2.390 2.320 2.390 83,000 194,710 2.3459 2.212 2.166 2.212 2.147 2.212 89,670 2.1714 2.58%
2021-09-20 0 2.330 2.320 2.330 2.310 2.400 36,000 84,540 2.3483 2.157 2.147 2.157 2.138 2.221 38,893 2.1737 1.30%
2021-09-17 0 2.300 2.300 2.310 2.300 2.400 191,000 440,010 2.3037 2.129 2.129 2.138 2.129 2.221 206,348 2.1324 -4.17%
2021-09-16 0 2.400 2.320 2.400 2.300 2.460 211,000 501,880 2.3786 2.221 2.147 2.221 2.129 2.277 227,955 2.2017 -1.64%
2021-09-15 0 2.440 2.300 2.440 2.400 2.480 170,000 415,030 2.4414 2.259 2.129 2.259 2.221 2.296 183,661 2.2598 1.67%
2021-09-14 0 2.400 2.400 2.410 2.400 2.550 64,000 157,310 2.4580 2.221 2.221 2.231 2.221 2.360 69,143 2.2751 -4.38%
2021-09-13 0 2.510 2.430 2.510 2.450 2.590 72,000 179,900 2.4986 2.323 2.249 2.323 2.268 2.397 77,786 2.3128 2.45%
2021-09-10 0 2.450 2.400 2.450 2.400 2.500 104,000 254,780 2.4498 2.268 2.221 2.268 2.221 2.314 112,357 2.2676 2.08%
2021-09-09 0 2.400 2.330 2.390 2.250 2.580 116,000 278,140 2.3978 2.221 2.157 2.212 2.083 2.388 125,321 2.2194 2.13%
2021-09-08 0 2.350 2.300 2.350 2.350 2.400 238,000 559,960 2.3528 2.175 2.129 2.175 2.175 2.221 257,125 2.1778 -2.08%
2021-09-07 0 2.400 2.400 2.410 2.400 2.500 305,947 746,772 2.4409 2.221 2.221 2.231 2.221 2.314 330,532 2.2593 -2.83%
2021-09-06 0 2.470 2.470 2.510 2.470 2.600 160,000 404,060 2.5254 2.286 2.286 2.323 2.286 2.407 172,857 2.3375 -5.00%
2021-09-03 0 2.600 2.600 2.610 2.520 2.600 426,000 1,097,170 2.5755 2.407 2.407 2.416 2.333 2.407 460,232 2.3839 1.96%
2021-09-02 0 2.550 2.510 2.550 2.510 2.560 603,000 1,525,200 2.5294 2.360 2.323 2.360 2.323 2.370 651,455 2.3412 -0.39%
2021-09-01 0 2.560 2.500 2.560 2.510 2.600 288,000 733,780 2.5478 2.370 2.314 2.370 2.323 2.407 311,143 2.3583 0.00%
2021-08-31 0 2.560 2.540 2.560 2.550 2.610 71,000 182,640 2.5724 2.370 2.351 2.370 2.360 2.416 76,705 2.3811 -1.92%
2021-08-30 0 2.610 2.530 2.610 2.500 2.610 120,000 309,100 2.5758 2.416 2.342 2.416 2.314 2.416 129,643 2.3842 0.38%
2021-08-27 0 2.600 2.590 2.600 2.510 2.620 138,000 358,870 2.6005 2.407 2.397 2.407 2.323 2.425 149,089 2.4071 0.00%
2021-08-26 0 2.600 2.540 2.610 2.600 2.600 5,000 13,000 2.6000 2.407 2.351 2.416 2.407 2.407 5,402 2.4066 -0.38%
2021-08-25 0 2.610 2.560 2.610 2.570 2.620 36,000 93,750 2.6042 2.416 2.370 2.416 2.379 2.425 38,893 2.4105 0.38%
2021-08-24 0 2.600 2.530 2.600 2.560 2.630 94,000 244,620 2.6023 2.407 2.342 2.407 2.370 2.434 101,554 2.4088 -1.89%
2021-08-23 0 2.650 2.590 2.640 2.560 2.660 199,000 520,870 2.6174 2.453 2.397 2.444 2.370 2.462 214,991 2.4228 -0.38%
2021-08-20 0 2.660 2.600 2.660 2.600 2.680 77,000 201,170 2.6126 2.462 2.407 2.462 2.407 2.481 83,187 2.4183 -0.75%
2021-08-19 0 2.680 2.630 2.680 2.640 2.720 138,000 368,920 2.6733 2.481 2.434 2.481 2.444 2.518 149,089 2.4745 -2.55%
2021-08-18 0 2.750 2.700 2.760 2.670 2.790 196,000 534,480 2.7269 2.545 2.499 2.555 2.471 2.582 211,750 2.5241 0.36%
2021-08-17 0 2.740 2.670 2.740 2.660 2.790 47,000 127,850 2.7202 2.536 2.471 2.536 2.462 2.582 50,777 2.5179 2.24%
2021-08-16 0 2.680 2.650 2.690 2.650 2.790 79,000 213,310 2.7001 2.481 2.453 2.490 2.453 2.582 85,348 2.4993 -2.55%
2021-08-13 0 2.750 2.690 2.750 2.650 2.760 97,000 261,490 2.6958 2.545 2.490 2.545 2.453 2.555 104,795 2.4953 -1.79%
2021-08-12 0 2.800 2.740 2.800 2.620 2.900 241,000 655,230 2.7188 2.592 2.536 2.592 2.425 2.684 260,366 2.5166 9.80%
2021-08-11 0 2.550 2.550 2.680 2.550 2.690 10,000 26,750 2.6750 2.360 2.360 2.481 2.360 2.490 10,804 2.4760 -4.14%
2021-08-10 0 2.660 2.500 2.650 2.600 2.680 31,000 80,920 2.6103 2.462 2.314 2.453 2.407 2.481 33,491 2.4162 2.31%
2021-08-09 0 2.600 2.600 2.610 2.580 2.770 188,000 491,950 2.6168 2.407 2.407 2.416 2.388 2.564 203,107 2.4221 -3.70%
2021-08-06 0 2.700 2.660 2.700 2.690 2.790 34,000 92,980 2.7347 2.499 2.462 2.499 2.490 2.582 36,732 2.5313 -2.17%
2021-08-05 0 2.760 2.680 2.780 2.660 2.820 93,000 252,300 2.7129 2.555 2.481 2.573 2.462 2.610 100,473 2.5111 0.36%
2021-08-04 0 2.750 2.700 2.750 2.620 3.000 411,000 1,157,870 2.8172 2.545 2.499 2.545 2.425 2.777 444,027 2.6077 5.36%
2021-08-03 0 2.610 2.610 2.700 2.610 2.690 36,000 94,750 2.6319 2.416 2.416 2.499 2.416 2.490 38,893 2.4362 -3.69%
2021-08-02 0 2.710 2.680 2.710 2.670 2.780 219,000 602,900 2.7530 2.508 2.481 2.508 2.471 2.573 236,598 2.5482 -3.90%
2021-07-30 0 2.820 2.670 2.810 2.620 2.840 85,000 238,430 2.8051 2.610 2.471 2.601 2.425 2.629 91,830 2.5964 1.44%
2021-07-29 0 2.780 2.700 2.780 2.630 2.900 246,000 683,280 2.7776 2.573 2.499 2.573 2.434 2.684 265,768 2.5710 4.51%
2021-07-28 0 2.660 2.660 2.730 2.660 2.750 47,000 125,793 2.6764 2.462 2.462 2.527 2.462 2.545 50,777 2.4774 -1.48%
2021-07-27 0 2.700 2.690 2.700 2.700 2.820 47,000 127,810 2.7194 2.499 2.490 2.499 2.499 2.610 50,777 2.5171 -3.91%
2021-07-26 0 2.810 2.760 2.810 2.700 2.820 295,000 819,210 2.7770 2.601 2.555 2.601 2.499 2.610 318,705 2.5704 1.08%
2021-07-23 0 2.780 2.780 2.820 2.740 2.810 141,000 393,960 2.7940 2.573 2.573 2.610 2.536 2.601 152,330 2.5862 -0.71%
2021-07-22 0 2.800 2.800 2.830 2.800 2.890 228,000 642,560 2.8182 2.592 2.592 2.620 2.592 2.675 246,321 2.6086 -2.78%
2021-07-21 0 2.880 2.860 2.880 2.820 2.940 328,000 943,460 2.8764 2.666 2.647 2.666 2.610 2.721 354,357 2.6625 1.41%
2021-07-20 0 2.840 2.840 2.850 2.810 2.890 26,000 73,900 2.8423 2.629 2.629 2.638 2.601 2.675 28,089 2.6309 0.35%
2021-07-19 0 2.830 2.810 2.830 2.800 2.900 232,000 656,410 2.8294 2.620 2.601 2.620 2.592 2.684 250,643 2.6189 -4.39%
2021-07-16 0 2.960 2.830 2.960 2.960 2.960 1,000 2,960 2.9600 2.740 2.620 2.740 2.740 2.740 1,080 2.7398 2.78%
2021-07-15 0 2.880 2.830 2.880 2.810 2.900 280,000 800,970 2.8606 2.666 2.620 2.666 2.601 2.684 302,500 2.6478 0.00%
2021-07-14 0 2.880 2.880 2.890 2.850 2.900 273,000 786,880 2.8823 2.666 2.666 2.675 2.638 2.684 294,937 2.6680 -0.35%
2021-07-13 0 2.890 2.890 2.910 2.870 2.920 83,000 239,890 2.8902 2.675 2.675 2.694 2.657 2.703 89,670 2.6753 -1.03%
2021-07-12 0 2.920 2.920 2.930 2.860 2.930 665,421 1,927,618 2.8968 2.703 2.703 2.712 2.647 2.712 718,892 2.6814 0.69%
2021-07-09 0 2.900 2.900 2.920 2.900 3.040 803,499 2,369,597 2.9491 2.684 2.684 2.703 2.684 2.814 868,066 2.7297 0.00%
2021-07-08 0 2.900 2.900 2.910 2.900 2.950 29,000 84,940 2.9290 2.684 2.684 2.694 2.684 2.731 31,330 2.7111 -0.68%
2021-07-07 0 2.920 2.920 2.940 2.900 2.950 161,000 469,470 2.9160 2.703 2.703 2.721 2.684 2.731 173,937 2.6991 -0.34%
2021-07-06 0 2.930 2.930 2.940 2.910 2.980 210,000 613,870 2.9232 2.712 2.712 2.721 2.694 2.758 226,875 2.7058 -2.66%
2021-07-05 0 3.010 2.970 3.010 3.010 3.080 413,920 1,248,206 3.0156 2.786 2.749 2.786 2.786 2.851 447,181 2.7913 0.00%
2021-07-02 0 3.010 2.990 3.020 3.000 3.090 2,560,000 7,768,460 3.0346 2.786 2.768 2.795 2.777 2.860 2,765,714 2.8088 0.33%
2021-06-30 0 3.000 2.990 3.000 2.990 3.100 496,432,010 1,489,382,660 3.0002 2.777 2.768 2.777 2.768 2.869 536,323,868 2.7770 -0.33%
2021-06-29 0 3.010 3.000 3.010 2.900 3.020 602,000 1,804,620 2.9977 2.786 2.777 2.786 2.684 2.795 650,375 2.7747 0.33%
2021-06-28 0 3.000 2.950 2.990 2.960 3.110 1,507,000 4,566,180 3.0300 2.777 2.731 2.768 2.740 2.879 1,628,098 2.8046 -1.64%
2021-06-25 0 3.050 3.050 3.060 2.990 3.070 1,778,000 5,390,210 3.0316 2.823 2.823 2.832 2.768 2.842 1,920,875 2.8061 0.00%
2021-06-24 0 3.050 3.020 3.050 3.000 3.070 697,000 2,106,140 3.0217 2.823 2.795 2.823 2.777 2.842 753,009 2.7970 1.67%
2021-06-23 0 3.000 3.000 3.120 2.980 3.100 286,000 871,830 3.0484 2.777 2.777 2.888 2.758 2.869 308,982 2.8216 0.00%
2021-06-22 0 3.000 3.000 3.030 3.000 3.070 55,000 166,726 3.0314 2.777 2.777 2.805 2.777 2.842 59,420 2.8059 -1.64%
2021-06-21 0 3.050 2.980 3.050 2.980 3.050 273,000 823,430 3.0162 2.823 2.758 2.823 2.758 2.823 294,937 2.7919 2.35%
2021-06-18 0 2.980 2.960 3.030 2.980 3.030 170,000 510,180 3.0011 2.758 2.740 2.805 2.758 2.805 183,661 2.7778 -0.33%
2021-06-17 0 2.990 2.990 3.030 2.990 3.030 419,000 1,255,610 2.9967 2.768 2.768 2.805 2.768 2.805 452,670 2.7738 0.00%
2021-06-16 0 2.990 2.960 2.990 2.960 3.020 167,000 500,330 2.9960 2.768 2.740 2.768 2.740 2.795 180,420 2.7731 -0.33%
2021-06-15 0 3.000 2.970 3.000 2.960 3.000 466,000 1,394,530 2.9926 2.777 2.749 2.777 2.740 2.777 503,446 2.7700 1.69%
2021-06-11 0 2.950 2.950 2.990 2.950 2.990 60,000 177,220 2.9537 2.731 2.731 2.768 2.731 2.768 64,821 2.7340 -0.67%
2021-06-10 0 2.970 2.940 2.980 2.960 3.000 238,000 709,370 2.9805 2.749 2.721 2.758 2.740 2.777 257,125 2.7589 0.00%
2021-06-09 0 2.970 2.940 2.970 2.940 3.000 291,000 862,230 2.9630 2.749 2.721 2.749 2.721 2.777 314,384 2.7426 -0.34%
2021-06-08 0 2.980 2.960 2.970 2.950 2.990 21,000 62,380 2.9705 2.758 2.740 2.749 2.731 2.768 22,687 2.7495 0.00%
2021-06-07 0 2.980 2.950 2.980 2.980 2.980 22,000 65,560 2.9800 2.758 2.731 2.758 2.758 2.758 23,768 2.7583 1.36%
2021-06-04 0 2.940 2.940 2.980 2.920 3.000 136,000 402,160 2.9571 2.721 2.721 2.758 2.703 2.777 146,929 2.7371 -2.00%
2021-06-03 0 3.000 2.980 3.000 2.970 3.010 267,000 799,830 2.9956 2.777 2.758 2.777 2.749 2.786 288,455 2.7728 0.00%
2021-06-02 0 3.000 2.990 3.040 3.000 3.040 256,000 772,550 3.0178 2.777 2.768 2.814 2.777 2.814 276,571 2.7933 -0.33%
2021-06-01 0 3.010 3.010 3.020 2.970 3.010 241,000 723,200 3.0008 2.786 2.786 2.795 2.749 2.786 260,366 2.7776 -1.31%
2021-05-31 0 3.050 3.050 3.060 2.950 3.050 836,000 2,518,220 3.0122 2.823 2.823 2.832 2.731 2.823 903,179 2.7882 3.39%
2021-05-28 0 2.950 2.950 2.990 2.950 2.990 216,000 639,690 2.9615 2.731 2.731 2.768 2.731 2.768 233,357 2.7412 -2.64%
2021-05-27 0 3.030 2.990 3.030 2.880 3.030 1,907,000 5,738,945 3.0094 2.805 2.768 2.805 2.666 2.805 2,060,241 2.7856 3.41%
2021-05-26 0 2.930 2.870 2.930 2.850 2.930 527,000 1,527,510 2.8985 2.712 2.657 2.712 2.638 2.712 569,348 2.6829 -1.01%
2021-05-25 0 2.960 2.960 2.990 2.870 3.000 851,000 2,486,110 2.9214 2.740 2.740 2.768 2.657 2.777 919,384 2.7041 1.02%
2021-05-24 0 2.930 2.930 2.940 2.930 2.980 242,000 713,300 2.9475 2.712 2.712 2.721 2.712 2.758 261,446 2.7283 -1.68%
2021-05-21 0 2.980 2.920 2.980 2.940 3.000 442,000 1,313,980 2.9728 2.758 2.703 2.758 2.721 2.777 477,518 2.7517 -0.33%
2021-05-20 0 2.990 2.960 2.990 2.960 3.000 138,000 412,620 2.9900 2.768 2.740 2.768 2.740 2.777 149,089 2.7676 -0.33%
2021-05-18 0 3.000 2.970 3.000 2.950 3.000 1,452,000 4,330,280 2.9823 2.777 2.749 2.777 2.731 2.777 1,568,679 2.7605 0.00%
2021-05-17 0 3.000 2.990 3.000 2.950 3.000 108,000 323,510 2.9955 2.777 2.768 2.777 2.731 2.777 116,679 2.7727 0.00%
2021-05-14 0 3.000 2.990 3.000 2.950 3.040 326,000 976,670 2.9959 2.777 2.768 2.777 2.731 2.814 352,196 2.7731 1.01%
2021-05-13 0 2.970 2.950 2.970 2.970 2.990 253,000 754,780 2.9833 2.749 2.731 2.749 2.749 2.768 273,330 2.7614 -0.34%
2021-05-12 0 2.980 2.930 2.980 2.940 2.990 330,000 978,190 2.9642 2.758 2.712 2.758 2.721 2.768 356,518 2.7437 1.02%
2021-05-11 0 2.950 2.920 2.950 2.920 2.960 226,000 664,890 2.9420 2.731 2.703 2.731 2.703 2.740 244,161 2.7232 0.00%
2021-05-10 0 2.950 2.940 2.950 2.930 2.990 169,000 498,360 2.9489 2.731 2.721 2.731 2.712 2.768 182,580 2.7295 -1.34%
2021-05-07 0 2.990 2.950 2.990 2.950 2.990 308,000 917,200 2.9779 2.768 2.731 2.768 2.731 2.768 332,750 2.7564 0.00%
2021-05-06 0 2.990 2.980 2.990 2.980 3.040 270,000 812,755 3.0102 2.768 2.758 2.768 2.758 2.814 291,696 2.7863 -0.99%
2021-05-05 0 3.020 3.020 3.050 3.000 3.080 226,000 686,780 3.0388 2.795 2.795 2.823 2.777 2.851 244,161 2.8128 -1.31%
2021-05-04 0 3.060 3.020 3.060 3.000 3.150 243,000 738,990 3.0411 2.832 2.795 2.832 2.777 2.916 262,527 2.8149 -1.29%
2021-05-03 0 3.100 3.040 3.100 3.010 3.110 232,000 717,550 3.0929 2.869 2.814 2.869 2.786 2.879 250,643 2.8628 2.31%
2021-04-30 0 3.030 2.990 3.030 2.970 3.090 417,000 1,254,450 3.0083 2.805 2.768 2.805 2.749 2.860 450,509 2.7845 0.66%
2021-04-29 0 3.010 3.000 3.010 2.960 3.030 233,000 699,760 3.0033 2.786 2.777 2.786 2.740 2.805 251,723 2.7799 2.03%
2021-04-28 0 2.950 2.930 2.950 2.930 2.960 453,000 1,335,180 2.9474 2.731 2.712 2.731 2.712 2.740 489,402 2.7282 -0.67%
2021-04-27 0 2.970 2.930 2.980 2.920 2.990 695,000 2,059,340 2.9631 2.749 2.712 2.758 2.703 2.768 750,848 2.7427 0.68%
2021-04-26 0 2.950 2.930 2.950 2.900 3.000 765,000 2,256,200 2.9493 2.731 2.712 2.731 2.684 2.777 826,473 2.7299 0.00%
2021-04-23 0 2.950 2.930 2.950 2.930 3.000 325,000 963,870 2.9658 2.731 2.712 2.731 2.712 2.777 351,116 2.7452 -1.34%
2021-04-22 0 2.990 2.970 2.990 2.970 3.000 278,000 830,670 2.9880 2.768 2.749 2.768 2.749 2.777 300,339 2.7658 0.67%
2021-04-21 0 2.970 2.970 2.990 2.970 3.000 70,000 208,950 2.9850 2.749 2.749 2.768 2.749 2.777 75,625 2.7630 0.00%
2021-04-20 0 2.970 2.970 3.000 2.970 3.010 28,000 83,920 2.9971 2.749 2.749 2.777 2.749 2.786 30,250 2.7742 -2.62%
2021-04-19 0 3.050 2.990 3.050 2.990 3.050 109,000 328,640 3.0150 2.823 2.768 2.823 2.768 2.823 117,759 2.7908 3.04%
2021-04-16 0 2.960 2.960 2.990 2.950 3.020 107,000 319,470 2.9857 2.740 2.740 2.768 2.731 2.795 115,598 2.7636 -3.27%
2021-04-15 0 3.060 3.000 3.060 3.000 3.070 196,000 594,390 3.0326 2.832 2.777 2.832 2.777 2.842 211,750 2.8070 1.32%
2021-04-14 0 3.020 3.000 3.100 2.980 3.100 207,000 623,450 3.0118 2.795 2.777 2.869 2.758 2.869 223,634 2.7878 0.67%
2021-04-13 0 3.000 2.970 3.000 2.970 3.000 243,000 727,850 2.9953 2.777 2.749 2.777 2.749 2.777 262,527 2.7725 0.00%
2021-04-12 0 3.000 2.970 3.000 2.950 3.000 237,000 708,420 2.9891 2.777 2.749 2.777 2.731 2.777 256,045 2.7668 0.00%
2021-04-09 0 3.000 2.990 3.000 2.900 3.000 233,000 696,980 2.9913 2.777 2.768 2.777 2.684 2.777 251,723 2.7688 1.69%
2021-04-08 0 2.950 2.940 2.950 2.920 3.000 170,000 505,690 2.9746 2.731 2.721 2.731 2.703 2.777 183,661 2.7534 -1.67%
2021-04-07 0 3.000 2.980 3.000 2.970 3.000 247,000 740,810 2.9992 2.777 2.758 2.777 2.749 2.777 266,848 2.7761 0.00%
2021-04-01 0 3.000 2.970 3.000 2.990 3.010 329,000 986,680 2.9990 2.777 2.749 2.777 2.768 2.786 355,437 2.7760 -0.99%
2021-03-31 0 3.030 3.010 3.030 2.990 3.050 2,003,000 6,032,580 3.0118 2.805 2.786 2.805 2.768 2.823 2,163,955 2.7878 0.33%
2021-03-30 0 3.020 3.000 3.020 3.000 3.030 366,000 1,105,390 3.0202 2.795 2.777 2.795 2.777 2.805 395,411 2.7955 0.00%
2021-03-29 0 3.020 2.970 3.020 2.990 3.020 908,000 2,728,580 3.0050 2.795 2.749 2.795 2.768 2.795 980,964 2.7815 -0.33%
2021-03-26 0 3.030 3.000 3.030 3.000 3.050 558,000 1,688,480 3.0259 2.805 2.777 2.805 2.777 2.823 602,839 2.8009 0.33%
2021-03-25 0 3.020 3.010 3.020 2.960 3.030 245,000 737,310 3.0094 2.795 2.786 2.795 2.740 2.805 264,687 2.7856 -0.33%
2021-03-24 0 3.030 3.010 3.030 3.000 3.040 236,000 713,950 3.0252 2.805 2.786 2.805 2.777 2.814 254,964 2.8002 -0.66%
2021-03-23 0 3.050 3.040 3.050 3.010 3.050 240,000 729,090 3.0379 2.823 2.814 2.823 2.786 2.823 259,286 2.8119 0.00%
2021-03-22 0 3.050 3.010 3.050 3.010 3.080 250,000 760,500 3.0420 2.823 2.786 2.823 2.786 2.851 270,089 2.8157 0.33%
2021-03-19 0 3.040 3.030 3.040 3.010 3.050 244,000 741,700 3.0398 2.814 2.805 2.814 2.786 2.823 263,607 2.8137 -0.33%
2021-03-18 0 3.050 3.030 3.050 3.000 3.050 295,000 895,160 3.0344 2.823 2.805 2.823 2.777 2.823 318,705 2.8087 0.33%
2021-03-17 0 3.040 3.030 3.040 3.010 3.050 246,000 747,600 3.0390 2.814 2.805 2.814 2.786 2.823 265,768 2.8130 0.00%
2021-03-16 0 3.040 3.010 3.040 2.980 3.050 262,000 793,670 3.0293 2.814 2.786 2.814 2.758 2.823 283,054 2.8040 0.00%
2021-03-15 0 3.040 3.030 3.040 3.000 3.050 337,000 1,020,100 3.0270 2.814 2.805 2.814 2.777 2.823 364,080 2.8019 0.00%
2021-03-12 0 3.040 3.030 3.040 3.000 3.050 355,000 1,078,430 3.0378 2.814 2.805 2.814 2.777 2.823 383,527 2.8119 -0.98%
2021-03-11 0 3.070 3.030 3.070 3.020 3.100 251,000 773,790 3.0828 2.842 2.805 2.842 2.795 2.869 271,170 2.8535 -0.32%
2021-03-10 0 3.080 3.060 3.080 3.010 3.080 327,000 1,003,440 3.0686 2.851 2.832 2.851 2.786 2.851 353,277 2.8404 0.65%
2021-03-09 0 3.060 3.020 3.060 3.010 3.080 61,000 186,320 3.0544 2.832 2.795 2.832 2.786 2.851 65,902 2.8272 -0.65%
2021-03-08 0 3.080 3.040 3.080 3.000 3.080 397,000 1,213,400 3.0564 2.851 2.814 2.851 2.777 2.851 428,902 2.8291 -0.32%
2021-03-05 0 3.090 3.010 3.090 2.990 3.090 430,000 1,318,440 3.0661 2.860 2.786 2.860 2.768 2.860 464,554 2.8381 3.00%
2021-03-04 0 3.000 2.990 3.000 2.980 3.090 92,000 281,440 3.0591 2.777 2.768 2.777 2.758 2.860 99,393 2.8316 -1.32%
2021-03-03 0 3.040 3.000 3.040 3.000 3.080 355,000 1,076,230 3.0316 2.814 2.777 2.814 2.777 2.851 383,527 2.8061 -1.30%
2021-03-02 0 3.080 3.030 3.080 3.060 3.080 5,000 15,360 3.0720 2.851 2.805 2.851 2.832 2.851 5,402 2.8435 0.00%
2021-03-01 0 3.080 3.020 3.080 3.080 3.090 39,000 120,160 3.0810 2.851 2.795 2.851 2.851 2.860 42,134 2.8519 -0.32%
2021-02-26 0 3.090 3.080 3.090 3.000 3.110 116,000 355,490 3.0646 2.860 2.851 2.860 2.777 2.879 125,321 2.8366 0.00%
2021-02-25 0 3.090 3.040 3.090 3.040 3.110 133,000 410,160 3.0839 2.860 2.814 2.860 2.814 2.879 143,687 2.8545 0.00%
2021-02-24 0 3.090 3.080 3.090 3.050 3.100 44,000 135,850 3.0875 2.860 2.851 2.860 2.823 2.869 47,536 2.8579 -0.32%
2021-02-23 0 3.100 3.050 3.100 3.050 3.120 83,000 255,960 3.0839 2.869 2.823 2.869 2.823 2.888 89,670 2.8545 -0.32%
2021-02-22 0 3.110 3.070 3.110 3.110 3.130 17,000 53,060 3.1212 2.879 2.842 2.879 2.879 2.897 18,366 2.8890 -0.32%
2021-02-19 0 3.120 3.030 3.130 3.040 3.120 286,000 878,690 3.0723 2.888 2.805 2.897 2.814 2.888 308,982 2.8438 1.30%
2021-02-18 0 3.080 3.080 3.090 2.960 3.100 91,000 275,940 3.0323 2.851 2.851 2.860 2.740 2.869 98,312 2.8068 -0.32%
2021-02-17 0 3.090 3.070 3.100 2.900 3.090 125,000 382,620 3.0610 2.860 2.842 2.869 2.684 2.860 135,045 2.8333 -1.28%
2021-02-16 0 3.130 3.120 3.130 3.080 3.130 256,000 796,260 3.1104 2.897 2.888 2.897 2.851 2.897 276,571 2.8790 1.29%
2021-02-11 0 3.090 3.030 3.090 3.090 3.090 5,000 15,450 3.0900 2.860 2.805 2.860 2.860 2.860 5,402 2.8602 -0.32%
2021-02-10 0 3.100 3.010 3.020 3.070 3.100 52,000 160,180 3.0804 2.869 2.786 2.795 2.842 2.869 56,179 2.8513 -0.32%
2021-02-09 0 3.110 3.080 3.110 3.080 3.130 50,000 154,800 3.0960 2.879 2.851 2.879 2.851 2.897 54,018 2.8657 -0.64%
2021-02-08 0 3.130 3.120 3.130 3.100 3.180 137,000 426,900 3.1161 2.897 2.888 2.897 2.869 2.943 148,009 2.8843 0.97%
2021-02-05 0 3.100 3.060 3.100 3.090 3.100 109,000 336,980 3.0916 2.869 2.832 2.869 2.860 2.869 117,759 2.8616 0.00%
2021-02-04 0 3.100 3.050 3.100 3.080 3.100 106,000 327,340 3.0881 2.869 2.823 2.869 2.851 2.869 114,518 2.8584 0.00%
2021-02-03 0 3.100 3.050 3.100 3.060 3.120 41,000 126,750 3.0915 2.869 2.823 2.869 2.832 2.888 44,295 2.8615 -0.64%
2021-02-02 0 3.120 3.080 3.120 3.090 3.150 76,000 236,350 3.1099 2.888 2.851 2.888 2.860 2.916 82,107 2.8786 0.65%
2021-02-01 0 3.100 3.090 3.100 3.060 3.150 76,000 235,810 3.1028 2.869 2.860 2.869 2.832 2.916 82,107 2.8720 0.00%
2021-01-29 0 3.100 3.050 3.100 3.000 3.140 182,000 563,220 3.0946 2.869 2.823 2.869 2.777 2.906 196,625 2.8644 -0.64%
2021-01-28 0 3.120 3.080 3.120 3.080 3.130 241,000 746,480 3.0974 2.888 2.851 2.888 2.851 2.897 260,366 2.8670 0.32%
2021-01-27 0 3.110 3.100 3.110 3.080 3.120 282,000 873,410 3.0972 2.879 2.869 2.879 2.851 2.888 304,661 2.8668 0.32%
2021-01-26 0 3.100 3.040 3.100 3.050 3.130 19,000 58,760 3.0926 2.869 2.814 2.869 2.823 2.897 20,527 2.8626 -0.64%
2021-01-25 0 3.120 3.110 3.120 3.060 3.180 2,643,000 8,190,850 3.0991 2.888 2.879 2.888 2.832 2.943 2,855,384 2.8686 0.65%
2021-01-22 0 3.100 3.090 3.100 3.040 3.150 288,000 887,410 3.0813 2.869 2.860 2.869 2.814 2.916 311,143 2.8521 -0.32%
2021-01-21 0 3.110 3.100 3.110 3.000 3.150 1,006,000 3,095,920 3.0775 2.879 2.869 2.879 2.777 2.916 1,086,839 2.8486 3.67%
2021-01-20 0 3.000 2.990 3.000 2.980 3.050 136,000 411,030 3.0223 2.777 2.768 2.777 2.758 2.823 146,929 2.7975 -0.99%
2021-01-19 0 3.030 3.020 3.030 2.980 3.050 294,000 888,060 3.0206 2.805 2.795 2.805 2.758 2.823 317,625 2.7959 1.00%
2021-01-18 0 3.000 2.970 3.000 2.960 3.020 85,000 254,650 2.9959 2.777 2.749 2.777 2.740 2.795 91,830 2.7730 0.00%
2021-01-15 0 3.000 2.990 3.000 2.990 3.050 35,000 105,000 3.0000 2.777 2.768 2.777 2.768 2.823 37,812 2.7769 -0.33%
2021-01-14 0 3.010 3.000 3.010 2.890 3.020 528,000 1,577,290 2.9873 2.786 2.777 2.786 2.675 2.795 570,429 2.7651 1.69%
2021-01-13 0 2.960 2.900 2.960 2.900 2.990 189,000 563,630 2.9822 2.740 2.684 2.740 2.684 2.768 204,187 2.7604 1.02%
2021-01-12 0 2.930 2.920 2.930 2.820 2.990 621,000 1,788,550 2.8801 2.712 2.703 2.712 2.610 2.768 670,902 2.6659 -0.34%
2021-01-11 0 2.940 2.910 2.940 2.910 3.050 284,000 833,760 2.9358 2.721 2.694 2.721 2.694 2.823 306,821 2.7174 -2.65%
2021-01-08 0 3.020 3.010 3.020 3.000 3.100 16,000 48,510 3.0319 2.795 2.786 2.795 2.777 2.869 17,286 2.8064 -0.33%
2021-01-07 0 3.030 3.020 3.030 3.000 3.080 40,000 121,160 3.0290 2.805 2.795 2.805 2.777 2.851 43,214 2.8037 0.33%
2021-01-06 0 3.020 3.000 3.020 3.000 3.090 101,000 305,380 3.0236 2.795 2.777 2.795 2.777 2.860 109,116 2.7987 -0.33%
2021-01-05 0 3.030 3.000 3.030 2.980 3.090 74,000 222,800 3.0108 2.805 2.777 2.805 2.758 2.860 79,946 2.7869 -0.33%
2021-01-04 0 3.040 3.030 3.040 2.950 3.160 765,000 2,331,140 3.0472 2.814 2.805 2.814 2.731 2.925 826,473 2.8206 -4.10%
2020-12-31 0 3.170 3.160 3.170 3.100 3.180 148,000 467,920 3.1616 2.934 2.925 2.934 2.869 2.943 159,893 2.9265 -0.31%
2020-12-30 0 3.180 3.170 3.180 3.160 3.200 49,364,000 138,359,900 2.8029 2.943 2.934 2.943 2.925 2.962 53,330,750 2.5944 0.32%
2020-12-29 0 3.170 3.160 3.170 3.100 3.180 191,000 603,860 3.1616 2.934 2.925 2.934 2.869 2.943 206,348 2.9264 0.63%
2020-12-28 0 3.150 3.140 3.150 3.070 3.190 202,000 628,970 3.1137 2.916 2.906 2.916 2.842 2.953 218,232 2.8821 -1.25%
2020-12-24 0 3.190 3.180 3.190 3.120 3.190 752,000 2,368,900 3.1501 2.953 2.943 2.953 2.888 2.953 812,429 2.9158 3.91%
2020-12-23 0 3.070 3.060 3.070 3.040 3.150 144,000 447,500 3.1076 2.842 2.832 2.842 2.814 2.916 155,571 2.8765 -0.65%
2020-12-22 0 3.090 3.030 3.090 3.030 3.090 295,000 903,555 3.0629 2.860 2.805 2.860 2.805 2.860 318,705 2.8351 1.98%
2020-12-21 0 3.030 2.990 3.030 2.990 3.050 442,000 1,335,870 3.0223 2.805 2.768 2.805 2.768 2.823 477,518 2.7975 1.00%
2020-12-18 0 3.000 3.000 3.040 2.980 3.050 82,000 248,170 3.0265 2.777 2.777 2.814 2.758 2.823 88,589 2.8014 0.33%
2020-12-17 0 2.990 2.990 3.030 2.990 3.030 21,000 63,440 3.0210 2.768 2.768 2.805 2.768 2.805 22,687 2.7963 0.00%
2020-12-16 0 2.990 2.990 3.000 2.980 3.010 33,000 98,990 2.9997 2.768 2.768 2.777 2.758 2.786 35,652 2.7766 -0.99%
2020-12-15 0 3.020 3.020 3.040 3.020 3.050 7,000 21,180 3.0257 2.795 2.795 2.814 2.795 2.823 7,562 2.8007 0.00%
2020-12-14 0 3.020 3.010 3.020 2.980 3.050 86,000 257,240 2.9912 2.795 2.786 2.795 2.758 2.823 92,911 2.7687 -0.33%
2020-12-11 0 3.030 2.990 3.030 2.980 3.050 39,000 117,470 3.0121 2.805 2.768 2.805 2.758 2.823 42,134 2.7880 0.00%
2020-12-10 0 3.030 3.020 3.030 2.990 3.030 45,000 135,700 3.0156 2.805 2.795 2.805 2.768 2.805 48,616 2.7913 0.33%
2020-12-09 0 3.020 2.950 3.020 2.950 3.020 599,010 1,781,529 2.9741 2.795 2.731 2.795 2.731 2.795 647,145 2.7529 0.00%
2020-12-08 0 3.020 3.020 3.040 3.010 3.060 234,000 708,030 3.0258 2.795 2.795 2.814 2.786 2.832 252,804 2.8007 -1.31%
2020-12-07 0 3.060 3.050 3.060 3.010 3.090 314,000 960,100 3.0576 2.832 2.823 2.832 2.786 2.860 339,232 2.8302 -1.29%
2020-12-04 0 3.100 3.090 3.100 3.050 3.140 184,000 567,720 3.0854 2.869 2.860 2.869 2.823 2.906 198,786 2.8559 -1.27%
2020-12-03 0 3.140 3.070 3.140 3.080 3.140 206,000 641,830 3.1157 2.906 2.842 2.906 2.851 2.906 222,554 2.8839 0.00%
2020-12-02 0 3.140 3.130 3.140 3.130 3.170 357,000 1,123,310 3.1465 2.906 2.897 2.906 2.897 2.934 385,687 2.9125 0.64%
2020-12-01 0 3.120 3.100 3.120 3.100 3.150 79,000 246,910 3.1254 2.888 2.869 2.888 2.869 2.916 85,348 2.8930 -0.95%
2020-11-30 0 3.150 3.140 3.150 3.130 3.150 127,000 399,860 3.1485 2.916 2.906 2.916 2.897 2.916 137,205 2.9143 1.29%
2020-11-27 0 3.110 3.090 3.110 3.100 3.110 1,084,000 3,361,350 3.1009 2.879 2.860 2.879 2.869 2.879 1,171,107 2.8702 0.00%
2020-11-26 0 3.110 3.080 3.110 3.100 3.130 167,000 518,800 3.1066 2.879 2.851 2.879 2.869 2.897 180,420 2.8755 -0.32%
2020-11-25 0 3.120 3.110 3.120 3.100 3.140 214,000 666,680 3.1153 2.888 2.879 2.888 2.869 2.906 231,196 2.8836 0.97%
2020-11-24 0 3.090 3.090 3.140 3.070 3.160 368,000 1,153,960 3.1358 2.860 2.860 2.906 2.842 2.925 397,571 2.9025 -2.52%
2020-11-23 0 3.170 3.140 3.170 3.140 3.190 820,000 2,598,620 3.1690 2.934 2.906 2.934 2.906 2.953 885,893 2.9333 0.63%
2020-11-20 0 3.150 3.130 3.150 3.100 3.150 1,127,000 3,532,930 3.1348 2.916 2.897 2.916 2.869 2.916 1,217,562 2.9016 1.94%
2020-11-19 0 3.090 3.080 3.090 3.070 3.150 306,000 946,290 3.0925 2.860 2.851 2.860 2.842 2.916 330,589 2.8624 -1.28%
2020-11-18 0 3.130 3.110 3.140 3.070 3.150 144,000 449,000 3.1181 2.897 2.879 2.906 2.842 2.916 155,571 2.8861 -0.32%
2020-11-17 0 3.140 3.090 3.140 3.000 3.140 905,000 2,816,540 3.1122 2.906 2.860 2.906 2.777 2.906 977,723 2.8807 1.62%
2020-11-16 0 3.090 3.080 3.090 3.040 3.100 346,000 1,061,600 3.0682 2.860 2.851 2.860 2.814 2.869 373,804 2.8400 0.65%
2020-11-13 0 3.070 3.060 3.070 3.040 3.070 494,000 1,513,335 3.0634 2.842 2.832 2.842 2.814 2.842 533,696 2.8356 0.00%
2020-11-12 0 3.070 3.060 3.070 2.990 3.080 821,000 2,497,040 3.0415 2.842 2.832 2.842 2.768 2.851 886,973 2.8152 -0.97%
2020-11-11 0 3.100 3.090 3.100 3.050 3.130 552,000 1,703,073 3.0853 2.869 2.860 2.869 2.823 2.897 596,357 2.8558 0.32%
2020-11-10 0 3.090 3.070 3.090 3.070 3.150 722,000 2,260,980 3.1316 2.860 2.842 2.860 2.842 2.916 780,018 2.8986 -0.64%
2020-11-09 0 3.110 3.110 3.150 3.110 3.160 84,000 265,340 3.1588 2.879 2.879 2.916 2.879 2.925 90,750 2.9239 -1.58%
2020-11-06 0 3.160 3.150 3.160 3.060 3.160 1,052,000 3,320,190 3.1561 2.925 2.916 2.925 2.832 2.925 1,136,536 2.9213 0.64%
2020-11-05 0 3.140 3.140 3.150 3.050 3.150 465,000 1,464,190 3.1488 2.906 2.906 2.916 2.823 2.916 502,366 2.9146 -0.32%
2020-11-04 0 3.150 3.110 3.150 3.140 3.160 1,067,000 3,359,410 3.1485 2.916 2.879 2.916 2.906 2.925 1,152,741 2.9143 0.32%
2020-11-03 0 3.140 3.070 3.140 3.070 3.140 41,000 128,670 3.1383 2.906 2.842 2.906 2.842 2.906 44,295 2.9049 0.00%
2020-11-02 0 3.140 3.110 3.140 3.110 3.150 367,000 1,144,730 3.1192 2.906 2.879 2.906 2.879 2.916 396,491 2.8872 1.29%
2020-10-30 0 3.100 3.090 3.100 3.020 3.140 377,000 1,175,180 3.1172 2.869 2.860 2.869 2.795 2.906 407,295 2.8853 -1.27%
2020-10-29 0 3.140 3.090 3.140 3.090 3.200 421,000 1,321,620 3.1392 2.906 2.860 2.906 2.860 2.962 454,830 2.9057 2.28%
2020-10-28 0 3.070 3.070 3.100 3.070 3.200 1,239,000 3,879,150 3.1309 2.842 2.842 2.869 2.842 2.962 1,338,562 2.8980 -1.92%
2020-10-27 0 3.130 3.100 3.130 3.100 3.140 1,884,000 5,863,430 3.1122 2.897 2.869 2.897 2.869 2.906 2,035,393 2.8807 0.00%
2020-10-23 0 3.130 3.070 3.130 3.020 3.150 1,717,000 5,323,930 3.1007 2.897 2.842 2.897 2.795 2.916 1,854,973 2.8701 3.64%
2020-10-22 0 3.020 3.020 3.050 3.020 3.150 1,841,000 5,700,680 3.0965 2.795 2.795 2.823 2.795 2.916 1,988,937 2.8662 -0.33%
2020-10-21 0 3.030 3.010 3.040 2.970 3.070 304,000 919,150 3.0235 2.805 2.786 2.814 2.749 2.842 328,429 2.7986 -0.66%
2020-10-20 0 3.050 2.960 3.050 2.970 3.050 403,000 1,208,540 2.9989 2.823 2.740 2.823 2.749 2.823 435,384 2.7758 2.69%
2020-10-19 0 2.970 2.970 3.000 2.970 3.040 4,740,000 14,232,290 3.0026 2.749 2.749 2.777 2.749 2.814 5,120,893 2.7793 -1.00%
2020-10-16 0 3.000 3.000 3.010 2.990 3.050 784,000 2,367,230 3.0194 2.777 2.777 2.786 2.768 2.823 847,000 2.7948 -1.32%
2020-10-15 0 3.040 2.980 3.050 2.990 3.070 492,000 1,498,230 3.0452 2.814 2.758 2.823 2.768 2.842 531,536 2.8187 1.33%
2020-10-14 0 3.000 3.000 3.100 3.000 3.160 4,021,000 12,441,071 3.0940 2.777 2.777 2.869 2.777 2.925 4,344,116 2.8639 -2.28%
2020-10-12 0 3.070 3.050 3.090 3.040 3.140 2,890,000 8,977,810 3.1065 2.842 2.823 2.860 2.814 2.906 3,122,232 2.8754 0.99%
2020-10-09 0 3.040 3.000 3.040 2.850 3.050 484,000 1,463,070 3.0229 2.814 2.777 2.814 2.638 2.823 522,893 2.7980 3.05%
2020-10-08 0 3.150 3.010 3.150 3.150 3.150 4,000 12,600 3.1500 2.731 2.609 2.731 2.731 2.731 4,614 2.7306 1.94%
2020-10-07 0 3.090 3.090 3.120 3.010 3.120 522,000 1,598,300 3.0619 2.679 2.679 2.705 2.609 2.705 602,180 2.6542 -0.96%
2020-10-06 0 3.120 3.100 3.160 3.120 3.160 12,000 37,840 3.1533 2.705 2.687 2.739 2.705 2.739 13,843 2.7335 -1.27%
2020-10-05 0 3.160 3.120 3.160 3.120 3.250 70,000 221,870 3.1696 2.739 2.705 2.739 2.705 2.817 80,752 2.7475 -2.77%
2020-09-30 0 3.250 3.170 3.250 3.170 3.250 314,000 1,012,190 3.2235 2.817 2.748 2.817 2.748 2.817 362,231 2.7943 1.56%
2020-09-29 0 3.200 3.160 3.200 3.200 3.200 1,000 3,200 3.2000 2.774 2.739 2.774 2.774 2.774 1,154 2.7739 0.95%
2020-09-28 0 3.170 3.160 3.200 3.000 3.200 3,139,000 10,022,680 3.1930 2.748 2.739 2.774 2.601 2.774 3,621,156 2.7678 2.59%
2020-09-25 0 3.090 2.970 3.090 3.000 3.090 171,000 524,530 3.0674 2.679 2.575 2.679 2.601 2.679 197,266 2.6590 3.00%
2020-09-24 0 3.000 3.000 3.100 3.000 3.100 396,000 1,215,310 3.0690 2.601 2.601 2.687 2.601 2.687 456,826 2.6603 0.00%
2020-09-23 0 3.000 3.000 3.010 3.000 3.170 35,000 109,270 3.1220 2.601 2.601 2.609 2.601 2.748 40,376 2.7063 -5.36%
2020-09-22 0 3.170 3.080 3.170 3.090 3.180 4,200,000 13,058,930 3.1093 2.748 2.670 2.748 2.679 2.757 4,845,127 2.6953 3.93%
2020-09-21 0 3.050 2.900 3.100 3.020 3.090 270,000 829,900 3.0737 2.644 2.514 2.687 2.618 2.679 311,472 2.6644 1.67%
2020-09-18 0 3.000 2.920 3.060 2.940 3.040 365,000 1,101,040 3.0165 2.601 2.531 2.653 2.549 2.635 421,065 2.6149 0.00%
2020-09-17 0 3.000 2.950 3.000 2.910 3.100 397,000 1,206,910 3.0401 2.601 2.557 2.601 2.523 2.687 457,980 2.6353 2.39%
2020-09-16 0 2.930 2.930 3.000 2.930 3.000 97,000 287,840 2.9674 2.540 2.540 2.601 2.540 2.601 111,899 2.5723 0.00%
2020-09-15 0 2.930 2.900 2.980 2.910 2.990 136,000 405,980 2.9851 2.540 2.514 2.583 2.523 2.592 156,890 2.5877 1.03%
2020-09-14 0 2.900 2.890 2.900 2.900 2.980 237,000 690,740 2.9145 2.514 2.505 2.514 2.514 2.583 273,404 2.5264 1.75%
2020-09-11 0 2.850 2.840 2.910 2.830 2.970 311,000 910,400 2.9273 2.471 2.462 2.523 2.453 2.575 358,770 2.5376 -3.39%
2020-09-10 0 2.950 2.900 2.950 2.800 2.950 306,000 899,900 2.9408 2.557 2.514 2.557 2.427 2.557 353,002 2.5493 0.00%
2020-09-09 0 2.950 2.870 2.950 2.870 2.950 239,000 700,520 2.9310 2.557 2.488 2.557 2.488 2.557 275,711 2.5408 0.34%
2020-09-08 0 2.940 2.900 2.950 2.840 2.960 254,000 744,950 2.9329 2.549 2.514 2.557 2.462 2.566 293,015 2.5424 2.44%
2020-09-07 0 2.870 2.870 2.920 2.870 2.930 245,000 708,160 2.8904 2.488 2.488 2.531 2.488 2.540 282,632 2.5056 -2.05%
2020-09-04 0 2.930 2.880 2.930 2.870 2.930 243,000 704,540 2.8993 2.540 2.497 2.540 2.488 2.540 280,325 2.5133 0.00%
2020-09-03 0 2.930 2.920 2.930 2.920 2.960 234,000 688,140 2.9408 2.540 2.531 2.540 2.531 2.566 269,943 2.5492 0.34%
2020-09-02 0 2.920 2.920 2.940 2.920 3.010 441,000 1,301,640 2.9516 2.531 2.531 2.549 2.531 2.609 508,738 2.5586 -1.35%
2020-09-01 0 2.960 2.940 2.960 2.930 3.020 241,000 715,440 2.9686 2.566 2.549 2.566 2.540 2.618 278,018 2.5734 -1.99%
2020-08-31 0 3.020 3.000 3.020 2.920 3.080 613,000 1,828,260 2.9825 2.618 2.601 2.618 2.531 2.670 707,158 2.5854 2.72%
2020-08-28 0 2.940 2.940 3.000 2.940 3.070 99,000 300,130 3.0316 2.549 2.549 2.601 2.549 2.661 114,207 2.6280 -3.61%
2020-08-27 0 3.050 3.000 3.080 3.050 3.060 62,000 189,160 3.0510 2.644 2.601 2.670 2.644 2.653 71,523 2.6447 0.00%
2020-08-26 0 3.050 3.010 3.050 3.050 3.080 267,000 819,700 3.0700 2.644 2.609 2.644 2.644 2.670 308,012 2.6613 -0.65%
2020-08-25 0 3.070 3.020 3.070 3.050 3.080 234,000 717,660 3.0669 2.661 2.618 2.661 2.644 2.670 269,943 2.6586 2.33%
2020-08-24 0 3.000 3.000 3.030 2.970 3.130 1,289,000 3,900,220 3.0258 2.601 2.601 2.627 2.575 2.713 1,486,993 2.6229 -3.85%
2020-08-21 0 3.120 3.100 3.120 3.110 3.190 505,000 1,595,770 3.1599 2.705 2.687 2.705 2.696 2.765 582,569 2.7392 -1.89%
2020-08-20 0 3.180 3.140 3.180 3.110 3.190 283,000 896,420 3.1676 2.757 2.722 2.757 2.696 2.765 326,469 2.7458 0.00%
2020-08-19 0 3.180 3.170 3.180 3.160 3.180 333,000 1,056,340 3.1722 2.757 2.748 2.757 2.739 2.757 384,149 2.7498 0.32%
2020-08-18 0 3.170 3.140 3.170 3.140 3.190 363,000 1,148,110 3.1628 2.748 2.722 2.748 2.722 2.765 418,757 2.7417 0.63%
2020-08-17 0 3.150 3.130 3.150 3.120 3.160 498,000 1,568,030 3.1487 2.731 2.713 2.731 2.705 2.739 574,494 2.7294 0.96%
2020-08-14 0 3.120 3.100 3.120 3.110 3.150 362,000 1,132,720 3.1291 2.705 2.687 2.705 2.696 2.731 417,604 2.7124 0.00%
2020-08-13 0 3.120 3.100 3.120 3.080 3.160 738,000 2,299,940 3.1164 2.705 2.687 2.705 2.670 2.739 851,358 2.7015 -0.64%
2020-08-12 0 3.140 3.120 3.140 3.140 3.180 313,000 989,310 3.1607 2.722 2.705 2.722 2.722 2.757 361,077 2.7399 -0.95%
2020-08-11 0 3.170 3.140 3.170 3.140 3.170 587,000 1,849,130 3.1501 2.748 2.722 2.748 2.722 2.748 677,164 2.7307 1.28%
2020-08-10 0 3.130 3.130 3.160 3.130 3.180 268,000 850,420 3.1732 2.713 2.713 2.739 2.713 2.757 309,165 2.7507 -0.95%
2020-08-07 0 3.160 3.130 3.170 3.140 3.180 305,000 964,850 3.1634 2.739 2.713 2.748 2.722 2.757 351,849 2.7422 -0.32%
2020-08-06 0 3.170 3.110 3.170 3.140 3.170 269,000 851,160 3.1642 2.748 2.696 2.748 2.722 2.748 310,319 2.7429 0.32%
2020-08-05 0 3.160 3.120 3.160 3.150 3.180 314,000 994,050 3.1658 2.739 2.705 2.739 2.731 2.757 362,231 2.7442 -0.32%
2020-08-04 0 3.170 3.150 3.170 3.130 3.180 312,000 988,100 3.1670 2.748 2.731 2.748 2.713 2.757 359,924 2.7453 0.63%
2020-08-03 0 3.150 3.140 3.150 3.000 3.170 287,000 901,020 3.1394 2.731 2.722 2.731 2.601 2.748 331,084 2.7214 0.00%
2020-07-31 0 3.150 3.100 3.150 3.100 3.150 332,000 1,042,120 3.1389 2.731 2.687 2.731 2.687 2.731 382,996 2.7210 0.96%
2020-07-30 0 3.120 3.120 3.180 3.120 3.180 359,000 1,138,230 3.1706 2.705 2.705 2.757 2.705 2.757 414,143 2.7484 -1.27%
2020-07-29 0 3.160 3.150 3.160 3.140 3.180 267,000 845,800 3.1678 2.739 2.731 2.739 2.722 2.757 308,012 2.7460 -0.63%
2020-07-28 0 3.180 3.150 3.180 3.170 3.180 291,000 924,530 3.1771 2.757 2.731 2.757 2.748 2.757 335,698 2.7541 0.32%
2020-07-27 0 3.170 3.160 3.170 3.170 3.190 295,000 937,140 3.1767 2.748 2.739 2.748 2.748 2.765 340,312 2.7538 -0.31%
2020-07-24 0 3.180 3.120 3.180 3.090 3.180 568,000 1,774,590 3.1243 2.757 2.705 2.757 2.679 2.757 655,246 2.7083 2.58%
2020-07-23 0 3.100 3.100 3.150 3.100 3.150 268,000 841,820 3.1411 2.687 2.687 2.731 2.687 2.731 309,165 2.7229 -0.64%
2020-07-22 0 3.120 3.090 3.120 3.100 3.130 293,000 914,220 3.1202 2.705 2.679 2.705 2.687 2.713 338,005 2.7048 -0.32%
2020-07-21 0 3.130 3.090 3.130 3.090 3.130 263,000 820,420 3.1195 2.713 2.679 2.713 2.679 2.713 303,397 2.7041 0.00%
2020-07-20 0 3.130 3.110 3.150 3.100 3.160 444,000 1,393,270 3.1380 2.713 2.696 2.731 2.687 2.739 512,199 2.7202 -0.63%
2020-07-17 0 3.150 3.100 3.150 3.080 3.150 564,000 1,764,590 3.1287 2.731 2.687 2.731 2.670 2.731 650,631 2.7121 0.96%
2020-07-16 0 3.120 3.110 3.150 3.100 3.150 304,000 953,830 3.1376 2.705 2.696 2.731 2.687 2.731 350,695 2.7198 0.65%
2020-07-15 0 3.100 3.100 3.110 3.100 3.180 295,000 929,620 3.1513 2.687 2.687 2.696 2.687 2.757 340,312 2.7317 -1.90%
2020-07-14 0 3.160 3.110 3.160 3.140 3.180 236,000 748,700 3.1725 2.739 2.696 2.739 2.722 2.757 272,250 2.7500 -0.63%
2020-07-13 0 3.180 3.100 3.180 3.100 3.180 466,000 1,476,720 3.1689 2.757 2.687 2.757 2.687 2.757 537,578 2.7470 -0.62%
2020-07-10 0 3.200 3.190 3.200 3.160 3.250 480,000 1,548,550 3.2261 2.774 2.765 2.774 2.739 2.817 553,729 2.7966 -0.62%
2020-07-09 0 3.220 3.190 3.220 3.190 3.270 355,000 1,149,920 3.2392 2.791 2.765 2.791 2.765 2.835 409,529 2.8079 -0.92%
2020-07-08 0 3.250 3.250 3.260 3.190 3.270 409,000 1,328,380 3.2479 2.817 2.817 2.826 2.765 2.835 471,823 2.8154 -0.91%
2020-07-07 0 3.280 3.250 3.280 3.210 3.320 436,000 1,431,650 3.2836 2.843 2.817 2.843 2.783 2.878 502,970 2.8464 -0.61%
2020-07-06 0 3.300 3.300 3.310 3.190 3.330 616,000 2,017,900 3.2758 2.861 2.861 2.869 2.765 2.887 710,619 2.8396 -0.90%
2020-07-03 0 3.330 3.290 3.330 3.280 3.370 330,000 1,099,980 3.3333 2.887 2.852 2.887 2.843 2.921 380,689 2.8894 -1.19%
2020-07-02 0 3.370 3.340 3.370 3.350 3.380 884,000 2,975,660 3.3661 2.921 2.895 2.921 2.904 2.930 1,019,784 2.9179 0.00%
2020-06-30 0 3.370 3.360 3.370 3.320 3.390 1,135,000 3,811,020 3.3577 2.921 2.913 2.921 2.878 2.939 1,309,338 2.9106 1.51%
2020-06-29 0 3.320 3.300 3.320 3.270 3.330 980,000 3,229,410 3.2953 2.878 2.861 2.878 2.835 2.887 1,130,530 2.8565 1.53%
2020-06-26 0 3.270 3.250 3.270 3.220 3.310 451,000 1,478,400 3.2780 2.835 2.817 2.835 2.791 2.869 520,274 2.8416 0.93%
2020-06-24 0 3.240 3.210 3.240 3.160 3.250 730,000 2,349,340 3.2183 2.809 2.783 2.809 2.739 2.817 842,129 2.7898 1.89%
2020-06-23 0 3.180 3.170 3.180 3.070 3.190 441,000 1,380,430 3.1302 2.757 2.748 2.757 2.661 2.765 508,738 2.7134 3.58%
2020-06-22 0 3.070 3.060 3.070 3.050 3.110 555,000 1,717,550 3.0947 2.661 2.653 2.661 2.644 2.696 640,249 2.6826 -0.32%
2020-06-19 0 3.080 3.040 3.080 3.040 3.100 402,000 1,239,050 3.0822 2.670 2.635 2.670 2.635 2.687 463,748 2.6718 1.65%
2020-06-18 0 3.030 3.010 3.030 3.000 3.040 426,000 1,287,470 3.0222 2.627 2.609 2.627 2.601 2.635 491,434 2.6198 -0.33%
2020-06-17 0 3.040 3.020 3.040 3.020 3.040 324,000 992,300 3.0627 2.635 2.618 2.635 2.618 2.635 373,767 2.6549 -0.65%
2020-06-16 0 3.060 3.020 3.060 3.020 3.090 408,000 1,256,050 3.0786 2.653 2.618 2.653 2.618 2.679 470,669 2.6686 -0.65%
2020-06-15 0 3.080 3.010 3.080 3.020 3.100 807,000 2,486,350 3.0810 2.670 2.609 2.670 2.618 2.687 930,957 2.6707 0.98%
2020-06-12 0 3.050 3.000 3.050 3.000 3.090 567,000 1,733,420 3.0572 2.644 2.601 2.644 2.601 2.679 654,092 2.6501 0.66%
2020-06-11 0 3.030 2.980 3.030 3.010 3.110 545,000 1,669,820 3.0639 2.627 2.583 2.627 2.609 2.696 628,713 2.6559 -1.94%
2020-06-10 0 3.090 3.070 3.090 3.050 3.120 993,000 3,066,460 3.0881 2.679 2.661 2.679 2.644 2.705 1,145,526 2.6769 0.32%
2020-06-09 0 3.080 3.070 3.080 3.070 3.110 1,285,000 3,967,680 3.0877 2.670 2.661 2.670 2.661 2.696 1,482,378 2.6766 -0.32%
2020-06-08 0 3.090 3.070 3.090 3.060 3.090 1,039,000 3,203,570 3.0833 2.679 2.661 2.679 2.653 2.679 1,198,592 2.6728 0.98%
2020-06-05 0 3.060 3.010 3.070 3.020 3.070 309,053 944,010 3.0545 2.653 2.609 2.661 2.618 2.661 356,524 2.6478 -0.33%
2020-06-04 0 3.070 3.040 3.070 2.950 3.070 566,000 1,716,190 3.0321 2.661 2.635 2.661 2.557 2.661 652,939 2.6284 3.37%
2020-06-03 0 2.970 2.960 2.970 2.970 3.050 440,000 1,325,910 3.0134 2.575 2.566 2.575 2.575 2.644 507,585 2.6122 -3.57%
2020-06-02 0 3.080 3.010 3.080 2.990 3.080 960,000 2,941,770 3.0643 2.670 2.609 2.670 2.592 2.670 1,107,458 2.6563 0.00%
2020-06-01 0 3.080 3.060 3.080 3.030 3.100 1,823,000 5,585,930 3.0641 2.670 2.653 2.670 2.627 2.687 2,103,016 2.6562 -0.96%
2020-05-29 0 3.110 3.100 3.110 3.060 3.110 9,512,000 29,467,130 3.0979 2.696 2.687 2.696 2.653 2.696 10,973,059 2.6854 0.65%
2020-05-28 0 3.090 3.080 3.090 2.950 3.100 4,655,000 14,211,750 3.0530 2.679 2.670 2.679 2.557 2.687 5,370,016 2.6465 2.32%
2020-05-27 0 3.020 3.000 3.020 2.800 3.020 3,535,000 10,432,300 2.9511 2.618 2.601 2.618 2.427 2.618 4,077,982 2.5582 4.14%
2020-05-26 0 2.900 2.880 2.900 2.750 2.900 2,544,000 7,137,090 2.8055 2.514 2.497 2.514 2.384 2.514 2,934,763 2.4319 4.69%
2020-05-25 0 2.770 2.760 2.770 2.710 2.770 1,379,060 3,788,512 2.7472 2.401 2.393 2.401 2.349 2.401 1,590,886 2.3814 1.84%
2020-05-22 0 2.720 2.690 2.720 2.710 2.740 255,000 695,530 2.7276 2.358 2.332 2.358 2.349 2.375 294,168 2.3644 -0.37%
2020-05-21 0 2.730 2.690 2.730 2.690 2.750 492,000 1,345,160 2.7341 2.367 2.332 2.367 2.332 2.384 567,572 2.3700 1.49%
2020-05-20 0 2.690 2.670 2.690 2.680 2.740 751,000 2,040,780 2.7174 2.332 2.314 2.332 2.323 2.375 866,355 2.3556 -1.10%
2020-05-19 0 2.720 2.720 2.740 2.710 2.800 525,000 1,443,870 2.7502 2.358 2.358 2.375 2.349 2.427 605,641 2.3840 -0.73%
2020-05-18 0 2.740 2.710 2.740 2.730 2.810 371,000 1,030,760 2.7783 2.375 2.349 2.375 2.367 2.436 427,986 2.4084 -0.36%
2020-05-15 0 2.750 2.710 2.750 2.680 2.750 654,000 1,777,390 2.7177 2.384 2.349 2.384 2.323 2.384 754,456 2.3559 1.48%
2020-05-14 0 2.710 2.710 2.730 2.710 2.750 368,000 1,008,600 2.7408 2.349 2.349 2.367 2.349 2.384 424,525 2.3758 -1.45%
2020-05-13 0 2.750 2.730 2.750 2.730 2.750 729,000 1,999,770 2.7432 2.384 2.367 2.384 2.367 2.384 840,976 2.3779 0.73%
2020-05-12 0 2.730 2.680 2.730 2.690 2.750 313,000 856,080 2.7351 2.367 2.323 2.367 2.332 2.384 361,077 2.3709 -0.36%
2020-05-11 0 2.740 2.680 2.740 2.660 2.750 948,000 2,581,320 2.7229 2.375 2.323 2.375 2.306 2.384 1,093,614 2.3604 -0.36%
2020-05-08 0 2.750 2.730 2.750 2.730 2.750 1,081,000 2,962,060 2.7401 2.384 2.367 2.384 2.367 2.384 1,247,043 2.3753 0.36%
2020-05-07 0 2.740 2.710 2.740 2.720 2.750 1,512,000 4,124,980 2.7282 2.375 2.349 2.375 2.358 2.384 1,744,246 2.3649 -0.36%
2020-05-06 0 2.750 2.700 2.750 2.730 2.780 1,495,000 4,102,960 2.7445 2.384 2.340 2.384 2.367 2.410 1,724,635 2.3790 -1.08%
2020-05-05 0 2.780 2.740 2.780 2.740 2.790 584,000 1,611,570 2.7595 2.410 2.375 2.410 2.375 2.419 673,703 2.3921 1.09%
2020-05-04 0 2.750 2.740 2.750 2.740 3.040 1,217,000 3,396,000 2.7905 2.384 2.375 2.384 2.375 2.635 1,403,933 2.4189 -9.54%
2020-04-29 0 3.040 3.040 3.100 2.780 3.050 3,827,000 11,108,900 2.9028 2.635 2.635 2.687 2.410 2.644 4,414,834 2.5163 3.40%
2020-04-28 0 2.940 2.940 2.980 2.730 2.940 1,180,000 3,419,770 2.8981 2.549 2.549 2.583 2.367 2.549 1,361,250 2.5122 7.30%
2020-04-27 0 2.740 2.710 2.740 2.700 2.880 2,548,000 7,144,630 2.8040 2.375 2.349 2.375 2.340 2.497 2,939,377 2.4307 -1.79%
2020-04-24 0 2.790 2.740 2.800 2.640 2.820 6,731,000 18,434,200 2.7387 2.419 2.375 2.427 2.288 2.445 7,764,893 2.3740 4.89%
2020-04-23 0 2.660 2.640 2.660 2.650 2.700 248,000 662,260 2.6704 2.306 2.288 2.306 2.297 2.340 286,093 2.3148 0.00%
2020-04-22 0 2.660 2.640 2.660 2.640 2.730 663,000 1,770,630 2.6706 2.306 2.288 2.306 2.288 2.367 764,838 2.3150 -0.75%
2020-04-21 0 2.680 2.650 2.680 2.650 2.700 278,000 744,880 2.6794 2.323 2.297 2.323 2.297 2.340 320,701 2.3227 -0.74%
2020-04-20 0 2.700 2.650 2.700 2.650 2.750 346,000 930,730 2.6900 2.340 2.297 2.340 2.297 2.384 399,146 2.3318 0.75%
2020-04-17 0 2.680 2.640 2.680 2.640 2.760 474,000 1,277,230 2.6946 2.323 2.288 2.323 2.288 2.393 546,807 2.3358 0.37%
2020-04-16 0 2.670 2.630 2.670 2.630 2.770 304,000 826,630 2.7192 2.314 2.280 2.314 2.280 2.401 350,695 2.3571 -1.48%
2020-04-15 0 2.710 2.650 2.710 2.670 2.780 354,000 968,920 2.7371 2.349 2.297 2.349 2.314 2.410 408,375 2.3726 -1.45%
2020-04-14 0 2.750 2.690 2.750 2.650 2.830 671,000 1,838,840 2.7404 2.384 2.332 2.384 2.297 2.453 774,067 2.3756 3.00%
2020-04-09 0 2.670 2.610 2.670 2.550 2.680 269,000 713,810 2.6536 2.314 2.262 2.314 2.210 2.323 310,319 2.3002 1.52%
2020-04-08 0 2.630 2.600 2.630 2.610 2.660 324,000 857,130 2.6455 2.280 2.254 2.280 2.262 2.306 373,767 2.2932 0.77%
2020-04-07 0 2.610 2.600 2.610 2.610 2.680 342,000 908,490 2.6564 2.262 2.254 2.262 2.262 2.323 394,532 2.3027 -2.61%
2020-04-06 0 2.680 2.640 2.680 2.640 2.680 309,000 823,170 2.6640 2.323 2.288 2.323 2.288 2.323 356,463 2.3093 0.00%
2020-04-03 0 2.680 2.640 2.680 2.630 2.680 595,000 1,586,290 2.6660 2.323 2.288 2.323 2.280 2.323 686,393 2.3111 0.00%
2020-04-02 0 2.680 2.620 2.680 2.610 2.730 1,711,000 4,571,020 2.6715 2.323 2.271 2.323 2.262 2.367 1,973,812 2.3158 0.37%
2020-04-01 0 2.670 2.600 2.670 2.600 2.680 1,938,000 5,169,270 2.6673 2.314 2.254 2.314 2.254 2.323 2,235,680 2.3122 -0.37%
2020-03-31 0 2.680 2.670 2.680 2.680 2.900 2,601,000 6,994,340 2.6891 2.323 2.314 2.323 2.323 2.514 3,000,518 2.3310 -1.11%
2020-03-30 0 2.710 2.620 2.710 2.610 2.940 2,357,000 6,350,880 2.6945 2.349 2.271 2.349 2.262 2.549 2,719,039 2.3357 1.12%
2020-03-27 0 2.680 2.630 2.680 2.630 2.680 390,000 1,038,630 2.6632 2.323 2.280 2.323 2.280 2.323 449,905 2.3086 0.00%
2020-03-26 0 2.680 2.610 2.680 2.570 2.690 867,000 2,297,160 2.6496 2.323 2.262 2.323 2.228 2.332 1,000,173 2.2968 0.00%
2020-03-25 0 2.680 2.580 2.680 2.660 2.710 955,997 2,568,352 2.6866 2.323 2.236 2.323 2.306 2.349 1,102,840 2.3289 0.00%
2020-03-24 0 2.680 2.590 2.680 2.580 2.680 818,000 2,167,340 2.6496 2.323 2.245 2.323 2.236 2.323 943,646 2.2968 2.29%
2020-03-23 0 2.620 2.550 2.620 2.580 2.660 360,000 946,410 2.6289 2.271 2.210 2.271 2.236 2.306 415,297 2.2789 -1.50%
2020-03-20 0 2.660 2.580 2.660 2.520 2.660 870,000 2,297,460 2.6408 2.306 2.236 2.306 2.184 2.306 1,003,633 2.2891 3.10%
2020-03-19 0 2.580 2.550 2.580 2.480 2.660 560,000 1,468,900 2.6230 2.236 2.210 2.236 2.150 2.306 646,017 2.2738 -1.90%
2020-03-18 0 2.630 2.530 2.630 2.450 2.690 947,000 2,485,970 2.6251 2.280 2.193 2.280 2.124 2.332 1,092,461 2.2756 0.77%
2020-03-17 0 2.610 2.610 2.630 2.570 2.750 923,000 2,448,690 2.6530 2.262 2.262 2.280 2.228 2.384 1,064,774 2.2997 -4.40%
2020-03-16 0 2.730 2.660 2.730 2.680 2.870 1,101,000 3,016,580 2.7399 2.367 2.306 2.367 2.323 2.488 1,270,115 2.3750 -3.53%
2020-03-13 0 2.830 2.760 2.830 2.680 2.850 974,000 2,694,030 2.7659 2.453 2.393 2.453 2.323 2.471 1,123,608 2.3977 -3.08%
2020-03-12 0 2.920 2.860 2.920 2.900 3.030 292,000 868,640 2.9748 2.531 2.479 2.531 2.514 2.627 336,852 2.5787 -2.34%
2020-03-11 0 2.990 2.940 2.990 2.910 3.030 375,000 1,123,210 2.9952 2.592 2.549 2.592 2.523 2.627 432,601 2.5964 -0.33%
2020-03-10 0 3.000 2.940 3.000 2.910 3.020 324,000 968,430 2.9890 2.601 2.549 2.601 2.523 2.618 373,767 2.5910 0.00%
2020-03-09 0 3.000 2.920 3.000 2.940 3.060 500,000 1,511,460 3.0229 2.601 2.531 2.601 2.549 2.653 576,801 2.6204 -1.96%
2020-03-06 0 3.060 3.010 3.060 2.990 3.120 588,000 1,803,650 3.0674 2.653 2.609 2.653 2.592 2.705 678,318 2.6590 0.00%
2020-03-05 0 3.060 3.010 3.060 3.000 3.220 1,963,000 6,053,460 3.0838 2.653 2.609 2.653 2.601 2.791 2,264,520 2.6732 2.00%
2020-03-04 0 3.000 2.950 3.000 2.840 3.040 1,408,000 4,130,140 2.9333 2.601 2.557 2.601 2.462 2.635 1,624,271 2.5428 4.53%
2020-03-03 0 2.870 2.860 2.870 2.840 2.900 846,000 2,435,540 2.8789 2.488 2.479 2.488 2.462 2.514 975,947 2.4956 -1.03%
2020-03-02 0 2.900 2.850 2.900 2.880 3.050 1,261,000 3,716,190 2.9470 2.514 2.471 2.514 2.497 2.644 1,454,692 2.5546 -5.23%
2020-02-28 0 3.060 3.060 3.100 2.770 3.060 11,328,000 32,821,690 2.8974 2.653 2.653 2.687 2.401 2.653 13,068,000 2.5116 9.68%
2020-02-27 0 2.790 2.780 2.790 2.720 2.790 5,697,000 15,644,440 2.7461 2.419 2.410 2.419 2.358 2.419 6,572,069 2.3804 2.20%
2020-02-26 0 2.730 2.720 2.730 2.700 2.750 1,559,000 4,252,320 2.7276 2.367 2.358 2.367 2.340 2.384 1,798,465 2.3644 0.00%
2020-02-25 0 2.730 2.660 2.730 2.590 2.730 957,000 2,546,230 2.6606 2.367 2.306 2.367 2.245 2.367 1,103,997 2.3064 5.00%
2020-02-24 0 2.600 2.570 2.600 2.570 2.650 301,000 788,960 2.6211 2.254 2.228 2.254 2.228 2.297 347,234 2.2721 -1.89%
2020-02-21 0 2.650 2.640 2.650 2.630 2.670 248,000 658,110 2.6537 2.297 2.288 2.297 2.280 2.314 286,093 2.3003 -0.38%
2020-02-20 0 2.660 2.630 2.660 2.630 2.680 374,000 989,300 2.6452 2.306 2.280 2.306 2.280 2.323 431,447 2.2930 -0.75%
2020-02-19 0 2.680 2.630 2.680 2.650 2.700 417,000 1,122,290 2.6913 2.323 2.280 2.323 2.297 2.340 481,052 2.3330 1.90%
2020-02-18 0 2.630 2.630 2.650 2.620 2.680 729,000 1,916,410 2.6288 2.280 2.280 2.297 2.271 2.323 840,976 2.2788 -1.50%
2020-02-17 0 2.670 2.650 2.670 2.650 2.690 715,000 1,903,350 2.6620 2.314 2.297 2.314 2.297 2.332 824,825 2.3076 -0.37%
2020-02-14 0 2.680 2.640 2.680 2.640 2.680 394,000 1,051,100 2.6678 2.323 2.288 2.323 2.288 2.323 454,519 2.3126 0.37%
2020-02-13 0 2.670 2.650 2.670 2.640 2.690 390,000 1,041,510 2.6705 2.314 2.297 2.314 2.288 2.332 449,905 2.3150 -0.37%
2020-02-12 0 2.680 2.640 2.680 2.640 2.680 288,000 766,730 2.6623 2.323 2.288 2.323 2.288 2.323 332,237 2.3078 1.52%
2020-02-11 0 2.640 2.630 2.640 2.610 2.660 235,000 618,200 2.6306 2.288 2.280 2.288 2.262 2.306 271,096 2.2804 0.38%
2020-02-10 0 2.630 2.590 2.630 2.590 2.630 390,000 1,017,940 2.6101 2.280 2.245 2.280 2.245 2.280 449,905 2.2626 -0.75%
2020-02-07 0 2.650 2.600 2.650 2.600 2.660 350,000 918,890 2.6254 2.297 2.254 2.297 2.254 2.306 403,761 2.2758 -0.38%
2020-02-06 0 2.660 2.610 2.660 2.580 2.670 567,000 1,494,170 2.6352 2.306 2.262 2.306 2.236 2.314 654,092 2.2843 0.38%
2020-02-05 0 2.650 2.620 2.660 2.600 2.710 867,000 2,287,040 2.6379 2.297 2.271 2.306 2.254 2.349 1,000,173 2.2866 -1.49%
2020-02-04 0 2.690 2.650 2.690 2.610 2.690 391,000 1,030,550 2.6357 2.332 2.297 2.332 2.262 2.332 451,058 2.2847 0.00%
2020-02-03 0 2.690 2.650 2.690 2.610 2.710 254,000 676,530 2.6635 2.332 2.297 2.332 2.262 2.349 293,015 2.3089 -0.74%
2020-01-31 0 2.710 2.690 2.710 2.700 2.740 249,000 678,620 2.7254 2.349 2.332 2.349 2.340 2.375 287,247 2.3625 -1.09%
2020-01-30 0 2.740 2.680 2.740 2.700 2.800 605,000 1,653,760 2.7335 2.375 2.323 2.375 2.340 2.427 697,929 2.3695 -1.79%
2020-01-29 0 2.790 2.780 2.790 2.750 2.850 385,000 1,077,740 2.7993 2.419 2.410 2.419 2.384 2.471 444,137 2.4266 -1.76%
2020-01-24 0 2.840 2.810 2.840 2.830 2.850 316,000 896,720 2.8377 2.462 2.436 2.462 2.453 2.471 364,538 2.4599 0.00%
2020-01-23 0 2.840 2.790 2.840 2.800 2.850 283,000 801,620 2.8326 2.462 2.419 2.462 2.427 2.471 326,469 2.4554 0.00%
2020-01-22 0 2.840 2.810 2.840 2.800 2.860 244,000 691,900 2.8357 2.462 2.436 2.462 2.427 2.479 281,479 2.4581 1.43%
2020-01-21 0 2.800 2.800 2.820 2.800 2.830 243,003 684,828 2.8182 2.427 2.427 2.445 2.427 2.453 280,329 2.4429 -2.10%
2020-01-20 0 2.860 2.830 2.860 2.830 2.880 239,000 681,110 2.8498 2.479 2.453 2.479 2.453 2.497 275,711 2.4704 0.35%
2020-01-17 0 2.850 2.830 2.850 2.830 2.880 269,997 769,701 2.8508 2.471 2.453 2.471 2.453 2.497 311,469 2.4712 0.35%
2020-01-16 0 2.840 2.810 2.840 2.810 2.880 530,000 1,501,620 2.8332 2.462 2.436 2.462 2.436 2.497 611,409 2.4560 -0.35%
2020-01-15 0 2.850 2.810 2.850 2.800 2.850 278,000 786,810 2.8303 2.471 2.436 2.471 2.427 2.471 320,701 2.4534 0.71%
2020-01-14 0 2.830 2.830 2.840 2.810 2.890 485,000 1,375,320 2.8357 2.453 2.453 2.462 2.436 2.505 559,497 2.4581 -1.05%
2020-01-13 0 2.860 2.850 2.860 2.810 2.890 267,000 762,280 2.8550 2.479 2.471 2.479 2.436 2.505 308,012 2.4748 0.00%
2020-01-10 0 2.860 2.830 2.860 2.840 2.890 257,000 733,870 2.8555 2.479 2.453 2.479 2.462 2.505 296,476 2.4753 0.70%
2020-01-09 0 2.840 2.840 2.850 2.830 2.900 309,003 879,858 2.8474 2.462 2.462 2.471 2.453 2.514 356,466 2.4683 -0.70%
2020-01-08 0 2.860 2.820 2.860 2.810 2.870 2,248,000 6,651,980 2.9591 2.479 2.445 2.479 2.436 2.488 2,593,297 2.5651 0.00%
2020-01-07 0 2.860 2.830 2.860 2.730 2.920 660,003 1,889,148 2.8623 2.479 2.453 2.479 2.367 2.531 761,381 2.4812 -0.35%
2020-01-06 0 2.870 2.850 2.870 2.850 2.900 763,000 2,185,580 2.8645 2.488 2.471 2.488 2.471 2.514 880,198 2.4831 -1.37%
2020-01-03 0 2.910 2.890 2.910 2.890 2.930 372,003 1,082,888 2.9110 2.523 2.505 2.523 2.505 2.540 429,143 2.5234 0.00%
2020-01-02 0 2.910 2.910 2.930 2.900 3.080 1,878,000 5,537,600 2.9487 2.523 2.523 2.540 2.514 2.670 2,166,464 2.5561 -5.83%
2019-12-31 0 3.090 3.080 3.090 3.000 3.100 3,666,000 11,273,240 3.0751 2.679 2.670 2.679 2.601 2.687 4,229,104 2.6656 3.34%
2019-12-30 0 2.990 2.990 3.000 2.900 3.050 1,665,000 4,901,730 2.9440 2.592 2.592 2.601 2.514 2.644 1,920,747 2.5520 2.05%
2019-12-27 0 2.930 2.900 2.940 2.900 2.930 537,000 1,564,440 2.9133 2.540 2.514 2.549 2.514 2.540 619,484 2.5254 1.03%
2019-12-24 0 2.900 2.870 2.900 2.870 2.910 253,000 731,710 2.8921 2.514 2.488 2.514 2.488 2.523 291,861 2.5070 0.35%
2019-12-23 0 2.890 2.860 2.890 2.860 2.920 263,000 758,390 2.8836 2.505 2.479 2.505 2.479 2.531 303,397 2.4997 1.05%
2019-12-20 0 2.860 2.860 2.890 2.860 2.940 444,000 1,286,140 2.8967 2.479 2.479 2.505 2.479 2.549 512,199 2.5110 -1.38%
2019-12-19 0 2.900 2.890 2.900 2.890 2.990 276,000 804,800 2.9159 2.514 2.505 2.514 2.505 2.592 318,394 2.5277 -0.34%
2019-12-18 0 2.910 2.880 2.910 2.890 2.960 352,000 1,026,910 2.9174 2.523 2.497 2.523 2.505 2.566 406,068 2.5289 0.34%
2019-12-17 0 2.900 2.860 2.900 2.870 2.920 479,000 1,388,620 2.8990 2.514 2.479 2.514 2.488 2.531 552,575 2.5130 0.00%
2019-12-16 0 2.900 2.900 2.950 2.890 2.970 670,000 1,955,530 2.9187 2.514 2.514 2.557 2.505 2.575 772,913 2.5301 0.00%
2019-12-13 0 2.900 2.860 2.910 2.900 2.910 363,000 1,052,750 2.9001 2.514 2.479 2.523 2.514 2.523 418,757 2.5140 0.35%
2019-12-12 0 2.890 2.880 2.890 2.870 2.910 380,000 1,096,010 2.8842 2.505 2.497 2.505 2.488 2.523 438,369 2.5002 0.70%
2019-12-11 0 2.870 2.860 2.870 2.850 2.950 5,409,000 16,273,580 3.0086 2.488 2.479 2.488 2.471 2.557 6,239,832 2.6080 -0.35%
2019-12-10 0 2.880 2.850 2.880 2.790 2.890 304,000 871,220 2.8659 2.497 2.471 2.497 2.419 2.505 350,695 2.4843 -0.69%
2019-12-09 0 2.900 2.880 2.900 2.880 2.980 475,000 1,388,520 2.9232 2.514 2.497 2.514 2.497 2.583 547,961 2.5340 -0.34%
2019-12-06 0 2.910 2.860 2.910 2.850 2.920 4,306,000 12,352,690 2.8687 2.523 2.479 2.523 2.471 2.531 4,967,409 2.4867 0.69%
2019-12-05 0 2.890 2.890 2.900 2.890 2.950 400,000 1,164,320 2.9108 2.505 2.505 2.514 2.505 2.557 461,441 2.5232 -0.34%
2019-12-04 0 2.900 2.880 2.900 2.880 2.940 942,000 2,738,450 2.9071 2.514 2.497 2.514 2.497 2.549 1,086,693 2.5200 -0.34%
2019-12-03 0 2.910 2.910 2.920 2.900 2.990 311,000 908,580 2.9215 2.523 2.523 2.531 2.514 2.592 358,770 2.5325 0.00%
2019-12-02 0 2.910 2.910 2.930 2.900 2.980 667,000 1,944,170 2.9148 2.523 2.523 2.540 2.514 2.583 769,452 2.5267 -3.32%
2019-11-29 0 3.010 2.900 3.010 2.870 3.010 3,562,000 10,561,720 2.9651 2.609 2.514 2.609 2.488 2.609 4,109,129 2.5703 -0.33%
2019-11-28 0 3.020 2.980 3.020 2.740 3.060 1,279,000 3,738,290 2.9228 2.618 2.583 2.618 2.375 2.653 1,475,457 2.5336 5.59%
2019-11-27 0 2.860 2.860 2.890 2.860 2.900 708,000 2,043,680 2.8866 2.479 2.479 2.505 2.479 2.514 816,750 2.5022 -1.38%
2019-11-26 0 2.900 2.880 2.900 2.880 2.900 283,000 818,990 2.8940 2.514 2.497 2.514 2.497 2.514 326,469 2.5086 0.00%
2019-11-25 0 2.900 2.890 2.900 2.890 2.910 239,000 693,130 2.9001 2.514 2.505 2.514 2.505 2.523 275,711 2.5140 -0.68%
2019-11-22 0 2.920 2.900 2.920 2.890 2.980 398,000 1,157,770 2.9090 2.531 2.514 2.531 2.505 2.583 459,133 2.5216 1.04%
2019-11-21 0 2.890 2.860 2.890 2.860 2.900 344,000 990,440 2.8792 2.505 2.479 2.505 2.479 2.514 396,839 2.4958 0.00%
2019-11-20 0 2.890 2.860 2.890 2.880 2.900 268,000 774,370 2.8894 2.505 2.479 2.505 2.497 2.514 309,165 2.5047 -0.34%
2019-11-19 0 2.900 2.860 2.900 2.860 2.900 570,000 1,635,440 2.8692 2.514 2.479 2.514 2.479 2.514 657,553 2.4872 0.00%
2019-11-18 0 2.900 2.870 2.900 2.870 2.900 243,000 702,200 2.8897 2.514 2.488 2.514 2.488 2.514 280,325 2.5049 0.00%
2019-11-15 0 2.900 2.870 2.900 2.870 2.900 294,000 850,670 2.8934 2.514 2.488 2.514 2.488 2.514 339,159 2.5082 0.00%
2019-11-14 0 2.900 2.880 2.900 2.880 2.950 255,000 739,370 2.8995 2.514 2.497 2.514 2.497 2.557 294,168 2.5134 -0.34%
2019-11-13 0 2.910 2.870 2.910 2.890 3.010 337,000 984,840 2.9224 2.523 2.488 2.523 2.505 2.609 388,764 2.5333 -0.34%
2019-11-12 0 2.920 2.900 2.920 2.890 3.040 570,000 1,674,140 2.9371 2.531 2.514 2.531 2.505 2.635 657,553 2.5460 -1.68%
2019-11-11 0 2.970 2.930 2.970 2.880 3.050 789,000 2,322,760 2.9439 2.575 2.540 2.575 2.497 2.644 910,192 2.5519 1.37%
2019-11-08 0 2.930 2.910 2.930 2.920 2.960 244,000 715,020 2.9304 2.540 2.523 2.540 2.531 2.566 281,479 2.5402 0.00%
2019-11-07 0 2.930 2.910 2.920 2.910 2.990 258,000 758,130 2.9385 2.540 2.523 2.531 2.523 2.592 297,629 2.5472 -0.34%
2019-11-06 0 2.940 2.940 2.950 2.920 2.960 257,000 755,740 2.9406 2.549 2.549 2.557 2.531 2.566 296,476 2.5491 1.03%
2019-11-05 0 2.910 2.910 2.930 2.910 3.000 602,000 1,775,550 2.9494 2.523 2.523 2.540 2.523 2.601 694,468 2.5567 -2.02%
2019-11-04 0 2.970 2.970 2.990 2.940 3.090 716,000 2,121,830 2.9634 2.575 2.575 2.592 2.549 2.679 825,979 2.5689 -1.33%
2019-11-01 0 3.010 3.010 3.020 2.970 3.010 238,000 714,240 3.0010 2.609 2.609 2.618 2.575 2.609 274,557 2.6014 -0.99%
2019-10-31 0 3.040 3.030 3.040 2.950 3.040 1,487,000 4,486,780 3.0173 2.635 2.627 2.635 2.557 2.635 1,715,406 2.6156 1.00%
2019-10-30 0 3.010 2.970 3.010 3.000 3.010 266,000 798,190 3.0007 2.609 2.575 2.609 2.601 2.609 306,858 2.6012 -0.33%
2019-10-29 0 3.020 2.960 3.020 3.000 3.020 384,000 1,153,400 3.0036 2.618 2.566 2.618 2.601 2.618 442,983 2.6037 0.67%
2019-10-28 0 3.000 2.970 3.000 2.940 3.000 259,000 773,770 2.9875 2.601 2.575 2.601 2.549 2.601 298,783 2.5897 0.33%
2019-10-25 0 2.990 2.970 2.990 2.950 3.050 428,000 1,275,020 2.9790 2.592 2.575 2.592 2.557 2.644 493,742 2.5824 -1.32%
2019-10-24 0 3.030 2.960 3.030 2.930 3.040 1,001,000 3,013,730 3.0107 2.627 2.566 2.627 2.540 2.635 1,154,755 2.6098 -0.33%
2019-10-23 0 3.040 3.030 3.040 2.900 3.040 1,540,000 4,620,490 3.0003 2.635 2.627 2.635 2.514 2.635 1,776,547 2.6008 3.40%
2019-10-22 0 2.940 2.930 2.940 2.940 3.000 337,000 998,460 2.9628 2.549 2.540 2.549 2.549 2.601 388,764 2.5683 -2.65%
2019-10-21 0 3.020 3.000 3.020 2.950 3.020 254,000 760,210 2.9930 2.618 2.601 2.618 2.557 2.618 293,015 2.5944 0.00%
2019-10-18 0 3.020 2.950 3.020 2.990 3.100 236,000 713,170 3.0219 2.618 2.557 2.618 2.592 2.687 272,250 2.6195 0.67%
2019-10-17 0 3.000 2.950 3.000 2.960 3.030 310,000 928,580 2.9954 2.601 2.557 2.601 2.566 2.627 357,617 2.5966 0.00%
2019-10-16 0 3.000 2.990 3.000 2.990 3.050 337,000 1,013,990 3.0089 2.601 2.592 2.601 2.592 2.644 388,764 2.6082 0.00%
2019-10-15 0 3.000 2.970 3.000 2.970 3.000 236,000 705,510 2.9894 2.601 2.575 2.601 2.575 2.601 272,250 2.5914 0.33%
2019-10-14 0 2.990 2.960 2.990 2.960 3.030 234,000 703,070 3.0046 2.592 2.566 2.592 2.566 2.627 269,943 2.6045 0.00%
2019-10-11 0 2.990 2.940 2.990 2.940 2.990 520,000 1,537,510 2.9568 2.592 2.549 2.592 2.549 2.592 599,873 2.5631 -1.64%
2019-10-10 0 3.040 2.990 3.040 2.930 3.050 420,000 1,249,690 2.9755 2.635 2.592 2.635 2.540 2.644 484,513 2.5793 1.33%
2019-10-09 0 3.000 2.960 3.000 2.950 3.050 478,000 1,427,290 2.9860 2.601 2.566 2.601 2.557 2.644 551,422 2.5884 -0.99%
2019-10-08 0 3.030 3.000 3.030 2.990 3.140 272,000 820,290 3.0158 2.627 2.601 2.627 2.592 2.722 313,780 2.6142 -3.50%
2019-10-04 0 3.140 3.070 3.140 3.050 3.140 239,000 746,270 3.1225 2.722 2.661 2.722 2.644 2.722 275,711 2.7067 1.29%
2019-10-03 0 3.100 3.050 3.100 3.070 3.110 270,000 833,660 3.0876 2.687 2.644 2.687 2.661 2.696 311,472 2.6765 0.32%
2019-10-02 0 3.090 3.090 3.150 3.090 3.200 250,000 781,490 3.1260 2.679 2.679 2.731 2.679 2.774 288,400 2.7097 -0.64%
2019-09-30 0 3.110 3.050 3.110 2.900 3.110 808,000 2,454,180 3.0374 2.696 2.644 2.696 2.514 2.696 932,110 2.6329 3.67%
2019-09-27 0 3.000 2.910 3.000 2.900 3.000 356,000 1,053,990 2.9606 2.601 2.523 2.601 2.514 2.601 410,682 2.5664 2.39%
2019-09-26 0 2.930 2.820 2.930 2.800 2.940 602,000 1,731,570 2.8764 2.540 2.445 2.540 2.427 2.549 694,468 2.4934 -1.01%
2019-09-25 0 2.960 2.860 2.960 2.860 2.980 460,000 1,345,460 2.9249 2.566 2.479 2.566 2.479 2.583 530,657 2.5355 0.34%
2019-09-24 0 2.950 2.880 2.950 2.900 2.960 586,000 1,715,420 2.9273 2.557 2.497 2.557 2.514 2.566 676,011 2.5376 -1.34%
2019-09-23 0 2.990 2.990 3.000 2.900 3.030 401,000 1,190,410 2.9686 2.592 2.592 2.601 2.514 2.627 462,594 2.5733 -2.29%
2019-09-20 0 3.060 3.060 3.070 3.010 3.070 498,000 1,518,580 3.0494 2.653 2.653 2.661 2.609 2.661 574,494 2.6433 0.99%
2019-09-19 0 3.030 3.030 3.060 3.030 3.080 244,000 745,090 3.0536 2.627 2.627 2.653 2.627 2.670 281,479 2.6471 -1.94%
2019-09-18 0 3.090 3.030 3.090 3.030 3.090 248,000 759,050 3.0607 2.679 2.627 2.679 2.627 2.679 286,093 2.6532 1.31%
2019-09-17 0 3.050 3.030 3.050 3.020 3.090 251,000 765,920 3.0515 2.644 2.627 2.644 2.618 2.679 289,554 2.6452 -1.29%
2019-09-16 0 3.090 3.030 3.090 3.040 3.110 275,000 849,420 3.0888 2.679 2.627 2.679 2.635 2.696 317,240 2.6775 -0.32%
2019-09-13 0 3.100 3.070 3.100 3.050 3.110 261,000 804,780 3.0834 2.687 2.661 2.687 2.644 2.696 301,090 2.6729 1.31%
2019-09-12 0 3.060 3.050 3.060 3.000 3.060 266,000 809,890 3.0447 2.653 2.644 2.653 2.601 2.653 306,858 2.6393 0.33%
2019-09-11 0 3.050 3.010 3.050 2.980 3.130 246,000 745,250 3.0295 2.644 2.609 2.644 2.583 2.713 283,786 2.6261 -1.29%
2019-09-10 0 3.090 3.040 3.090 3.010 3.090 242,000 737,330 3.0468 2.679 2.635 2.679 2.609 2.679 279,172 2.6411 1.64%
2019-09-09 0 3.040 3.040 3.050 3.020 3.130 250,000 764,250 3.0570 2.635 2.635 2.644 2.618 2.713 288,400 2.6500 -0.98%
2019-09-06 0 3.070 3.030 3.070 3.030 3.100 250,000 768,090 3.0724 2.661 2.627 2.661 2.627 2.687 288,400 2.6633 0.33%
2019-09-05 0 3.060 3.050 3.060 3.040 3.090 265,000 812,880 3.0675 2.653 2.644 2.653 2.635 2.679 305,704 2.6590 0.66%
2019-09-04 0 3.040 3.020 3.040 3.010 3.070 367,000 1,112,420 3.0311 2.635 2.618 2.635 2.609 2.661 423,372 2.6275 0.00%
2019-09-03 0 3.040 2.980 3.040 2.970 3.040 259,000 781,800 3.0185 2.635 2.583 2.635 2.575 2.635 298,783 2.6166 0.00%
2019-09-02 0 3.040 3.030 3.040 2.970 3.050 276,200 838,726 3.0367 2.635 2.627 2.635 2.575 2.644 318,625 2.6323 -0.33%
2019-08-30 0 3.050 3.050 3.080 2.930 3.050 831,000 2,511,950 3.0228 2.644 2.644 2.670 2.540 2.644 958,643 2.6203 0.33%
2019-08-29 0 3.040 3.030 3.040 2.960 3.090 589,000 1,775,840 3.0150 2.635 2.627 2.635 2.566 2.679 679,471 2.6136 0.00%
2019-08-28 0 3.040 3.000 3.040 2.950 3.040 264,000 797,180 3.0196 2.635 2.601 2.635 2.557 2.635 304,551 2.6176 0.00%
2019-08-27 0 3.040 2.920 3.040 2.920 3.090 467,000 1,411,790 3.0231 2.635 2.531 2.635 2.531 2.679 538,732 2.6206 1.67%
2019-08-26 0 2.990 2.950 2.990 2.920 3.000 241,000 717,860 2.9787 2.592 2.557 2.592 2.531 2.601 278,018 2.5821 -0.33%
2019-08-23 0 3.000 2.950 3.000 2.930 3.040 303,000 902,480 2.9785 2.601 2.557 2.601 2.540 2.635 349,541 2.5819 -2.60%
2019-08-22 0 3.080 2.990 3.080 2.990 3.090 388,000 1,176,060 3.0311 2.670 2.592 2.670 2.592 2.679 447,597 2.6275 4.05%
2019-08-21 0 3.070 3.020 3.070 3.000 3.100 274,000 840,240 3.0666 2.566 2.524 2.566 2.507 2.591 327,833 2.5630 0.33%
2019-08-20 0 3.060 3.050 3.060 3.030 3.140 268,000 825,110 3.0788 2.558 2.549 2.558 2.532 2.624 320,655 2.5732 0.00%
2019-08-19 0 3.060 3.030 3.060 3.050 3.180 510,000 1,590,910 3.1194 2.558 2.532 2.558 2.549 2.658 610,201 2.6072 2.00%
2019-08-16 0 3.000 2.940 3.000 2.960 3.100 253,000 757,960 2.9959 2.507 2.457 2.507 2.474 2.591 302,707 2.5039 0.33%
2019-08-15 0 2.990 2.950 2.990 2.940 3.000 331,000 984,250 2.9736 2.499 2.466 2.499 2.457 2.507 396,032 2.4853 -1.32%
2019-08-14 0 3.030 2.980 3.030 2.920 3.030 251,000 752,910 2.9996 2.532 2.491 2.532 2.441 2.532 300,314 2.5071 3.77%
2019-08-13 0 2.920 2.920 2.980 2.910 3.000 339,000 996,430 2.9393 2.441 2.441 2.491 2.432 2.507 405,604 2.4567 -3.31%
2019-08-12 0 3.020 2.940 3.020 2.900 3.030 388,000 1,160,970 2.9922 2.524 2.457 2.524 2.424 2.532 464,231 2.5008 -0.66%
2019-08-09 0 3.040 3.020 3.040 2.970 3.040 349,000 1,052,560 3.0159 2.541 2.524 2.541 2.482 2.541 417,569 2.5207 -0.33%
2019-08-08 0 3.050 3.040 3.050 3.010 3.070 241,000 733,120 3.0420 2.549 2.541 2.549 2.516 2.566 288,350 2.5425 -0.65%
2019-08-07 0 3.070 3.020 3.070 2.970 3.070 244,000 740,675 3.0356 2.566 2.524 2.566 2.482 2.566 291,939 2.5371 0.99%
2019-08-06 0 3.040 3.030 3.040 2.780 3.040 576,000 1,693,080 2.9394 2.541 2.532 2.541 2.323 2.541 689,168 2.4567 3.75%
2019-08-05 0 2.930 2.900 2.990 2.930 3.040 329,000 990,960 3.0120 2.449 2.424 2.499 2.449 2.541 393,639 2.5174 -3.62%
2019-08-02 0 3.040 3.010 3.040 3.000 3.070 277,000 840,090 3.0328 2.541 2.516 2.541 2.507 2.566 331,423 2.5348 0.00%
2019-08-01 0 3.040 3.040 3.080 3.040 3.120 243,000 749,050 3.0825 2.541 2.541 2.574 2.541 2.608 290,743 2.5763 -2.56%
2019-07-31 0 3.120 3.110 3.120 3.080 3.130 301,000 938,340 3.1174 2.608 2.599 2.608 2.574 2.616 360,138 2.6055 -0.32%
2019-07-30 0 3.130 3.100 3.130 3.100 3.140 258,000 805,790 3.1232 2.616 2.591 2.616 2.591 2.624 308,690 2.6104 0.32%
2019-07-29 0 3.120 3.100 3.120 3.070 3.180 284,000 881,550 3.1040 2.608 2.591 2.608 2.566 2.658 339,798 2.5943 -1.58%
2019-07-26 0 3.170 3.180 3.210 3.160 3.210 248,000 792,210 3.1944 2.649 2.658 2.683 2.641 2.683 296,725 2.6698 -1.25%
2019-07-25 0 3.210 3.220 3.230 3.200 3.240 254,000 817,800 3.2197 2.683 2.691 2.700 2.675 2.708 303,904 2.6910 -0.31%
2019-07-24 0 3.220 3.190 3.220 3.200 3.240 256,000 824,710 3.2215 2.691 2.666 2.691 2.675 2.708 306,297 2.6925 -0.62%
2019-07-23 0 3.240 3.190 3.240 3.190 3.250 256,000 825,870 3.2261 2.708 2.666 2.708 2.666 2.716 306,297 2.6963 0.62%
2019-07-22 0 3.220 3.180 3.220 3.180 3.250 256,000 825,780 3.2257 2.691 2.658 2.691 2.658 2.716 306,297 2.6960 0.31%
2019-07-19 0 3.210 3.190 3.210 3.150 3.220 282,000 903,250 3.2030 2.683 2.666 2.683 2.633 2.691 337,405 2.6770 0.31%
2019-07-18 0 3.200 3.140 3.200 3.150 3.270 253,000 810,390 3.2031 2.675 2.624 2.675 2.633 2.733 302,707 2.6771 -0.93%
2019-07-17 0 3.230 3.170 3.230 3.170 3.270 273,000 877,915 3.2158 2.700 2.649 2.700 2.649 2.733 326,637 2.6877 0.31%
2019-07-16 0 3.220 3.180 3.220 3.180 3.260 265,000 852,540 3.2171 2.691 2.658 2.691 2.658 2.725 317,065 2.6888 0.62%
2019-07-15 0 3.200 3.190 3.200 3.130 3.280 275,000 874,960 3.1817 2.675 2.666 2.675 2.616 2.741 329,030 2.6592 1.59%
2019-07-12 0 3.150 3.120 3.150 3.110 3.170 542,000 1,695,270 3.1278 2.633 2.608 2.633 2.599 2.649 648,488 2.6142 0.00%
2019-07-11 0 3.150 3.120 3.150 3.090 3.210 337,000 1,056,180 3.1341 2.633 2.608 2.633 2.583 2.683 403,211 2.6194 0.64%
2019-07-10 0 3.130 3.120 3.130 3.070 3.160 256,000 801,640 3.1314 2.616 2.608 2.616 2.566 2.641 306,297 2.6172 1.29%
2019-07-09 0 3.090 3.090 3.140 3.070 3.150 263,000 824,210 3.1339 2.583 2.583 2.624 2.566 2.633 314,672 2.6193 -0.96%
2019-07-08 0 3.120 3.120 3.130 3.070 3.150 265,060 827,756 3.1229 2.608 2.608 2.616 2.566 2.633 317,137 2.6101 0.32%
2019-07-05 0 3.110 3.110 3.140 3.100 3.150 245,000 768,580 3.1371 2.599 2.599 2.624 2.591 2.633 293,136 2.6219 -0.96%
2019-07-04 0 3.140 3.130 3.140 3.060 3.190 250,000 784,870 3.1395 2.624 2.616 2.624 2.558 2.666 299,118 2.6239 1.29%
2019-07-03 0 3.100 3.100 3.150 3.100 3.190 304,000 957,800 3.1507 2.591 2.591 2.633 2.591 2.666 363,727 2.6333 -2.82%
2019-07-02 0 3.190 3.150 3.190 3.140 3.190 245,000 777,460 3.1733 2.666 2.633 2.666 2.624 2.666 293,136 2.6522 -1.85%
2019-06-28 0 3.250 3.250 3.280 3.070 3.250 872,000 2,749,790 3.1534 2.716 2.716 2.741 2.566 2.716 1,043,324 2.6356 4.84%
2019-06-27 0 3.100 3.100 3.120 3.060 3.150 307,000 954,190 3.1081 2.591 2.591 2.608 2.558 2.633 367,317 2.5977 -1.27%
2019-06-26 0 3.140 3.090 3.150 3.070 3.140 774,000 2,406,950 3.1098 2.624 2.583 2.633 2.566 2.624 926,069 2.5991 2.61%
2019-06-25 0 3.060 3.060 3.090 3.030 3.090 270,000 826,310 3.0604 2.558 2.558 2.583 2.532 2.583 323,047 2.5579 0.99%
2019-06-24 0 3.030 3.020 3.040 2.980 3.040 402,000 1,205,510 2.9988 2.532 2.524 2.541 2.491 2.541 480,982 2.5064 2.36%
2019-06-21 0 2.960 2.900 2.960 2.960 3.080 782,000 2,357,830 3.0151 2.474 2.424 2.474 2.474 2.574 935,641 2.5200 -4.82%
2019-06-20 0 3.110 3.060 3.110 3.060 3.110 238,000 735,320 3.0896 2.599 2.558 2.599 2.558 2.599 284,760 2.5822 1.97%
2019-06-19 0 3.050 3.040 3.050 2.980 3.070 257,000 780,340 3.0363 2.549 2.541 2.549 2.491 2.566 307,493 2.5377 0.33%
2019-06-18 0 3.040 3.010 3.040 3.000 3.060 524,000 1,580,390 3.0160 2.541 2.516 2.541 2.507 2.558 626,951 2.5208 0.33%
2019-06-17 0 3.030 3.030 3.070 3.030 3.130 332,000 1,015,750 3.0595 2.532 2.532 2.566 2.532 2.616 397,229 2.5571 -3.50%
2019-06-14 0 3.140 3.110 3.140 3.110 3.160 264,000 828,280 3.1374 2.624 2.599 2.624 2.599 2.641 315,869 2.6222 -0.95%
2019-06-13 0 3.170 3.140 3.170 3.140 3.180 245,000 773,210 3.1560 2.649 2.624 2.649 2.624 2.658 293,136 2.6377 0.00%
2019-06-12 0 3.170 3.140 3.170 3.130 3.190 248,000 783,730 3.1602 2.649 2.624 2.649 2.616 2.666 296,725 2.6413 -0.31%
2019-06-11 0 3.180 3.150 3.180 3.150 3.230 236,000 754,590 3.1974 2.658 2.633 2.658 2.633 2.700 282,367 2.6724 -0.62%
2019-06-10 0 3.200 3.150 3.200 3.090 3.200 254,000 806,140 3.1738 2.675 2.633 2.675 2.583 2.675 303,904 2.6526 1.27%
2019-06-06 0 3.160 3.160 3.180 3.150 3.190 244,000 773,800 3.1713 2.641 2.641 2.658 2.633 2.666 291,939 2.6506 -1.25%
2019-06-05 0 3.200 3.170 3.200 3.160 3.210 254,000 810,220 3.1898 2.675 2.649 2.675 2.641 2.683 303,904 2.6660 0.00%
2019-06-04 0 3.200 3.150 3.200 3.170 3.210 312,000 994,550 3.1877 2.675 2.633 2.675 2.649 2.683 373,299 2.6642 0.00%
2019-06-03 0 3.200 3.150 3.200 3.120 3.200 249,000 789,430 3.1704 2.675 2.633 2.675 2.608 2.675 297,922 2.6498 0.31%
2019-05-31 0 3.190 3.140 3.190 3.110 3.300 294,000 928,120 3.1569 2.666 2.624 2.666 2.599 2.758 351,763 2.6385 0.63%
2019-05-30 0 3.170 3.160 3.170 3.050 3.180 252,000 793,990 3.1508 2.649 2.641 2.649 2.549 2.658 301,511 2.6334 0.96%
2019-05-29 0 3.140 3.110 3.140 3.110 3.290 380,000 1,199,515 3.1566 2.624 2.599 2.624 2.599 2.750 454,659 2.6383 -3.09%
2019-05-28 0 3.240 3.240 3.290 3.020 3.240 762,000 2,430,830 3.1901 2.708 2.708 2.750 2.524 2.708 911,712 2.6662 4.52%
2019-05-27 0 3.100 3.100 3.120 3.080 3.130 239,000 739,570 3.0944 2.591 2.591 2.608 2.574 2.616 285,957 2.5863 1.64%
2019-05-24 0 3.050 3.040 3.050 3.020 3.050 238,000 723,650 3.0405 2.549 2.541 2.549 2.524 2.549 284,760 2.5413 0.00%
2019-05-23 0 3.050 3.000 3.050 3.000 3.090 663,000 2,010,270 3.0321 2.549 2.507 2.549 2.507 2.583 793,261 2.5342 0.00%
2019-05-22 0 3.050 3.050 3.070 3.050 3.080 279,000 857,000 3.0717 2.549 2.549 2.566 2.549 2.574 333,816 2.5673 -0.97%
2019-05-21 0 3.080 3.070 3.080 3.060 3.100 240,000 740,140 3.0839 2.574 2.566 2.574 2.558 2.591 287,153 2.5775 0.00%
2019-05-20 0 3.080 3.080 3.090 3.040 3.230 247,000 764,850 3.0966 2.574 2.574 2.583 2.541 2.700 295,529 2.5881 -1.60%
2019-05-17 0 3.130 3.120 3.130 3.110 3.190 269,000 840,800 3.1257 2.616 2.608 2.616 2.599 2.666 321,851 2.6124 -1.88%
2019-05-16 0 3.190 3.160 3.190 3.090 3.250 233,000 731,860 3.1410 2.666 2.641 2.666 2.583 2.716 278,778 2.6252 2.24%
2019-05-15 0 3.120 3.050 3.120 3.100 3.160 270,000 844,660 3.1284 2.608 2.549 2.608 2.591 2.641 323,047 2.6147 0.32%
2019-05-14 0 3.110 3.090 3.110 3.020 3.200 385,000 1,179,070 3.0625 2.599 2.583 2.599 2.524 2.675 460,642 2.5596 -1.27%
2019-05-10 0 3.150 3.140 3.170 3.120 3.400 337,000 1,066,150 3.1636 2.633 2.624 2.649 2.608 2.842 403,211 2.6441 -0.32%
2019-05-09 0 3.160 3.140 3.160 3.070 3.230 506,000 1,582,830 3.1281 2.641 2.624 2.641 2.566 2.700 605,415 2.6145 -2.47%
2019-05-08 0 3.240 3.160 3.250 3.110 3.350 254,000 807,830 3.1804 2.708 2.641 2.716 2.599 2.800 303,904 2.6582 0.93%
2019-05-07 0 3.210 3.190 3.210 3.170 3.370 256,000 820,750 3.2061 2.683 2.666 2.683 2.649 2.817 306,297 2.6796 -0.31%
2019-05-06 0 3.220 3.190 3.220 3.180 3.300 235,000 759,350 3.2313 2.691 2.666 2.691 2.658 2.758 281,171 2.7007 -5.85%
2019-05-03 0 3.420 3.390 3.420 3.370 3.440 276,000 939,210 3.4029 2.858 2.833 2.858 2.817 2.875 330,226 2.8441 -0.87%
2019-05-02 0 3.450 3.420 3.450 3.400 3.490 332,000 1,141,540 3.4384 2.883 2.858 2.883 2.842 2.917 397,229 2.8738 2.07%
2019-04-30 0 3.380 3.380 3.440 3.250 3.480 270,000 918,540 3.4020 2.825 2.825 2.875 2.716 2.909 323,047 2.8434 -0.88%
2019-04-29 0 3.410 3.390 3.410 3.250 3.700 267,000 899,340 3.3683 2.850 2.833 2.850 2.716 3.092 319,458 2.8152 1.79%
2019-04-26 0 3.350 3.320 3.350 3.240 3.400 236,000 779,600 3.3034 2.800 2.775 2.800 2.708 2.842 282,367 2.7609 0.60%
2019-04-25 0 3.330 3.280 3.330 3.260 3.360 269,000 885,980 3.2936 2.783 2.741 2.783 2.725 2.808 321,851 2.7528 0.30%
2019-04-24 0 3.320 3.300 3.320 3.180 3.370 238,000 784,680 3.2970 2.775 2.758 2.775 2.658 2.817 284,760 2.7556 -1.48%
2019-04-23 0 3.370 3.310 3.370 3.300 3.750 1,109,000 3,712,500 3.3476 2.817 2.766 2.817 2.758 3.134 1,326,887 2.7979 -2.03%
2019-04-18 0 3.440 3.400 3.440 3.350 3.480 267,000 912,260 3.4167 2.875 2.842 2.875 2.800 2.909 319,458 2.8556 -0.86%
2019-04-17 0 3.470 3.410 3.470 3.400 3.480 288,000 987,710 3.4295 2.900 2.850 2.900 2.842 2.909 344,584 2.8664 -0.29%
2019-04-16 0 3.480 3.460 3.480 3.350 3.510 930,000 3,175,490 3.4145 2.909 2.892 2.909 2.800 2.934 1,112,719 2.8538 0.58%
2019-04-15 0 3.460 3.450 3.460 3.450 3.520 463,000 1,606,670 3.4701 2.892 2.883 2.892 2.883 2.942 553,967 2.9003 0.00%
2019-04-12 0 3.460 3.450 3.460 3.410 3.600 385,000 1,325,210 3.4421 2.892 2.883 2.892 2.850 3.009 460,642 2.8769 1.76%
2019-04-11 0 3.400 3.370 3.400 3.340 3.460 634,000 2,144,190 3.3820 2.842 2.817 2.842 2.792 2.892 758,563 2.8266 0.00%
2019-04-10 0 3.400 3.350 3.400 3.330 3.420 237,000 801,340 3.3812 2.842 2.800 2.842 2.783 2.858 283,564 2.8260 0.89%
2019-04-09 0 3.370 3.330 3.370 3.240 3.370 2,035,000 6,761,810 3.3228 2.817 2.783 2.817 2.708 2.817 2,434,821 2.7771 4.33%
2019-04-08 0 3.230 3.210 3.230 3.170 3.280 630,000 2,023,570 3.2120 2.700 2.683 2.700 2.649 2.741 753,777 2.6846 2.54%
2019-04-04 0 3.150 3.150 3.160 3.080 3.160 1,124,000 3,520,800 3.1324 2.633 2.633 2.641 2.574 2.641 1,344,835 2.6180 0.00%
2019-04-03 0 3.150 3.140 3.150 3.140 3.180 424,000 1,337,200 3.1538 2.633 2.624 2.633 2.624 2.658 507,304 2.6359 0.00%
2019-04-02 0 3.150 3.120 3.150 3.110 3.190 431,000 1,356,220 3.1467 2.633 2.608 2.633 2.599 2.666 515,679 2.6300 0.00%
2019-04-01 0 3.150 3.110 3.150 3.110 3.200 600,000 1,885,240 3.1421 2.633 2.599 2.633 2.599 2.675 717,883 2.6261 0.96%
2019-03-29 0 3.120 3.120 3.160 3.020 3.160 1,107,000 3,404,050 3.0750 2.608 2.608 2.641 2.524 2.641 1,324,495 2.5701 1.63%
2019-03-28 0 3.070 3.040 3.070 3.040 3.200 3,248,000 10,032,770 3.0889 2.566 2.541 2.566 2.541 2.675 3,886,141 2.5817 -13.28%
2019-03-27 0 3.540 3.520 3.540 3.440 3.540 1,190,000 4,174,810 3.5082 2.959 2.942 2.959 2.875 2.959 1,423,802 2.9322 2.02%
2019-03-26 0 3.470 3.430 3.470 3.370 3.470 376,000 1,290,610 3.4325 2.900 2.867 2.900 2.817 2.900 449,873 2.8688 1.17%
2019-03-25 0 3.430 3.360 3.430 3.300 3.450 437,000 1,482,160 3.3917 2.867 2.808 2.867 2.758 2.883 522,858 2.8347 -0.58%
2019-03-22 0 3.450 3.420 3.450 3.260 3.450 904,000 3,045,740 3.3692 2.883 2.858 2.883 2.725 2.883 1,081,611 2.8159 4.23%
2019-03-21 0 3.310 3.310 3.330 3.290 3.430 428,000 1,423,970 3.3270 2.766 2.766 2.783 2.750 2.867 512,090 2.7807 0.30%
2019-03-20 0 3.300 3.300 3.310 3.200 3.340 751,000 2,432,640 3.2392 2.758 2.758 2.766 2.675 2.792 898,550 2.7073 2.80%
2019-03-19 0 3.210 3.190 3.230 3.180 3.270 2,245,000 7,202,680 3.2083 2.683 2.666 2.700 2.658 2.733 2,686,080 2.6815 0.00%
2019-03-18 0 3.210 3.200 3.210 3.180 3.260 2,072,000 6,662,400 3.2154 2.683 2.675 2.683 2.658 2.725 2,479,090 2.6874 0.31%
2019-03-15 0 3.200 3.160 3.200 3.110 3.200 233,000 738,460 3.1694 2.675 2.641 2.675 2.599 2.675 278,778 2.6489 0.63%
2019-03-14 0 3.180 3.180 3.190 3.130 3.230 310,000 987,350 3.1850 2.658 2.658 2.666 2.616 2.700 370,906 2.6620 -0.62%
2019-03-13 0 3.200 3.160 3.200 3.140 3.210 323,000 1,028,650 3.1847 2.675 2.641 2.675 2.624 2.683 386,460 2.6617 0.95%
2019-03-12 0 3.170 3.130 3.180 3.100 3.220 185,000 581,020 3.1406 2.649 2.616 2.658 2.591 2.691 221,347 2.6249 1.28%
2019-03-11 0 3.130 3.080 3.130 3.000 3.140 495,000 1,525,740 3.0823 2.616 2.574 2.616 2.507 2.624 592,254 2.5762 -0.32%
2019-03-08 0 3.140 3.140 3.150 3.130 3.200 321,000 1,013,810 3.1583 2.624 2.624 2.633 2.616 2.675 384,068 2.6397 -1.57%
2019-03-07 0 3.190 3.190 3.200 3.160 3.250 299,000 955,070 3.1942 2.666 2.666 2.675 2.641 2.716 357,745 2.6697 -1.24%
2019-03-06 0 3.230 3.190 3.230 3.200 3.260 511,000 1,650,280 3.2295 2.700 2.666 2.700 2.675 2.725 611,397 2.6992 0.00%
2019-03-05 0 3.230 3.190 3.230 3.200 3.240 334,000 1,075,960 3.2214 2.700 2.666 2.700 2.675 2.708 399,622 2.6924 -0.62%
2019-03-04 0 3.250 3.230 3.250 3.220 3.260 288,000 932,810 3.2389 2.716 2.700 2.716 2.691 2.725 344,584 2.7071 0.62%
2019-03-01 0 3.230 3.220 3.230 3.190 3.230 290,000 931,460 3.2119 2.700 2.691 2.700 2.666 2.700 346,977 2.6845 0.00%
2019-02-28 0 3.230 3.200 3.230 3.190 3.240 515,000 1,657,520 3.2185 2.700 2.675 2.700 2.666 2.708 616,183 2.6900 0.94%
2019-02-27 0 3.200 3.180 3.200 3.180 3.220 242,000 773,420 3.1960 2.675 2.658 2.675 2.658 2.691 289,546 2.6711 0.00%
2019-02-26 0 3.200 3.200 3.230 3.200 3.250 240,000 774,280 3.2262 2.675 2.675 2.700 2.675 2.716 287,153 2.6964 -0.93%
2019-02-25 0 3.230 3.230 3.250 3.200 3.270 443,000 1,436,490 3.2426 2.700 2.700 2.716 2.675 2.733 530,037 2.7102 -0.31%
2019-02-22 0 3.240 3.210 3.240 3.160 3.260 355,000 1,145,720 3.2274 2.708 2.683 2.708 2.641 2.725 424,748 2.6974 1.57%
2019-02-21 0 3.190 3.190 3.220 3.180 3.250 397,000 1,270,680 3.2007 2.666 2.666 2.691 2.658 2.716 474,999 2.6751 -0.31%
2019-02-20 0 3.200 3.200 3.220 3.160 3.250 754,000 2,410,720 3.1972 2.675 2.675 2.691 2.641 2.716 902,140 2.6722 -0.93%
2019-02-19 0 3.230 3.220 3.230 3.130 3.260 258,000 832,390 3.2263 2.700 2.691 2.700 2.616 2.725 308,690 2.6965 1.25%
2019-02-18 0 3.190 3.190 3.210 3.160 3.300 408,000 1,311,490 3.2144 2.666 2.666 2.683 2.641 2.758 488,161 2.6866 -1.54%
2019-02-15 0 3.240 3.200 3.240 3.200 3.330 253,000 820,480 3.2430 2.708 2.675 2.708 2.675 2.783 302,707 2.7105 -0.31%
2019-02-14 0 3.250 3.250 3.280 3.230 3.430 284,000 936,470 3.2974 2.716 2.716 2.741 2.700 2.867 339,798 2.7560 -2.99%
2019-02-13 0 3.350 3.300 3.350 3.220 3.350 394,000 1,291,610 3.2782 2.800 2.758 2.800 2.691 2.800 471,410 2.7399 4.04%
2019-02-12 0 3.220 3.210 3.220 3.210 3.230 419,000 1,349,200 3.2200 2.691 2.683 2.691 2.683 2.700 501,322 2.6913 0.00%
2019-02-11 0 3.220 3.200 3.220 3.180 3.240 470,000 1,507,760 3.2080 2.691 2.675 2.691 2.658 2.708 562,342 2.6812 0.62%
2019-02-08 0 3.200 3.190 3.200 3.190 3.220 418,000 1,337,380 3.1995 2.675 2.666 2.675 2.666 2.691 500,125 2.6741 -2.74%
2019-02-04 0 3.290 3.280 3.290 3.240 3.290 250,000 818,150 3.2726 2.750 2.741 2.750 2.708 2.750 299,118 2.7352 0.92%
2019-02-01 0 3.260 3.250 3.260 3.200 3.260 271,000 876,450 3.2341 2.725 2.716 2.725 2.675 2.725 324,244 2.7031 0.93%
2019-01-31 0 3.230 3.200 3.230 3.190 3.260 246,000 793,150 3.2242 2.700 2.675 2.700 2.666 2.725 294,332 2.6947 -0.31%
2019-01-30 0 3.240 3.220 3.240 3.200 3.240 485,000 1,562,190 3.2210 2.708 2.691 2.708 2.675 2.708 580,289 2.6921 0.93%
2019-01-29 0 3.210 3.190 3.210 3.170 3.220 237,000 756,650 3.1926 2.683 2.666 2.683 2.649 2.691 283,564 2.6684 -0.31%
2019-01-28 0 3.220 3.180 3.220 3.140 3.220 257,000 818,120 3.1833 2.691 2.658 2.691 2.624 2.691 307,493 2.6606 0.00%
2019-01-25 0 3.220 3.170 3.220 3.170 3.240 290,000 931,320 3.2114 2.691 2.649 2.691 2.649 2.708 346,977 2.6841 -0.31%
2019-01-24 0 3.230 3.180 3.230 3.170 3.230 311,000 996,420 3.2039 2.700 2.658 2.700 2.649 2.700 372,103 2.6778 0.31%
2019-01-23 0 3.220 3.170 3.220 3.150 3.220 256,000 817,320 3.1927 2.691 2.649 2.691 2.633 2.691 306,297 2.6684 3.21%
2019-01-22 0 3.120 3.110 3.120 3.110 3.250 359,000 1,144,760 3.1887 2.608 2.599 2.608 2.599 2.716 429,533 2.6651 -2.19%
2019-01-21 0 3.190 3.180 3.190 3.170 3.240 734,000 2,347,720 3.1985 2.666 2.658 2.666 2.649 2.708 878,210 2.6733 -1.54%
2019-01-18 0 3.240 3.230 3.240 3.160 3.240 347,000 1,115,100 3.2135 2.708 2.700 2.708 2.641 2.708 415,176 2.6859 0.93%
2019-01-17 0 3.210 3.160 3.210 3.150 3.240 318,000 1,009,990 3.1761 2.683 2.641 2.683 2.633 2.708 380,478 2.6545 1.26%
2019-01-16 0 3.170 3.170 3.190 3.160 3.280 1,312,000 4,221,350 3.2175 2.649 2.649 2.666 2.641 2.741 1,569,771 2.6891 -2.76%
2019-01-15 0 3.260 3.250 3.260 3.140 3.280 245,000 796,660 3.2517 2.725 2.716 2.725 2.624 2.741 293,136 2.7177 0.31%
2019-01-14 0 3.250 3.250 3.260 3.230 3.280 252,000 818,760 3.2490 2.716 2.716 2.725 2.700 2.741 301,511 2.7155 -0.61%
2019-01-11 0 3.270 3.260 3.270 3.210 3.300 260,000 848,240 3.2625 2.733 2.725 2.733 2.683 2.758 311,083 2.7267 0.00%
2019-01-10 0 3.270 3.260 3.270 3.220 3.300 237,000 774,690 3.2687 2.733 2.725 2.733 2.691 2.758 283,564 2.7320 -0.30%
2019-01-09 0 3.280 3.260 3.280 3.250 3.300 270,000 882,940 3.2701 2.741 2.725 2.741 2.716 2.758 323,047 2.7332 0.92%
2019-01-08 0 3.250 3.210 3.250 3.210 3.300 300,000 976,810 3.2560 2.716 2.683 2.716 2.683 2.758 358,942 2.7214 -0.61%
2019-01-07 0 3.270 3.270 3.280 3.230 3.290 415,000 1,355,470 3.2662 2.733 2.733 2.741 2.700 2.750 496,536 2.7299 0.62%
2019-01-04 0 3.250 3.240 3.250 3.210 3.290 473,000 1,535,610 3.2465 2.716 2.708 2.716 2.683 2.750 565,931 2.7134 0.93%
2019-01-03 0 3.220 3.210 3.220 3.200 3.290 246,000 804,460 3.2702 2.691 2.683 2.691 2.675 2.750 294,332 2.7332 -0.62%
2019-01-02 0 3.240 3.200 3.240 3.150 3.570 437,000 1,413,860 3.2354 2.708 2.675 2.708 2.633 2.984 522,858 2.7041 -11.96%
2018-12-31 0 3.680 3.680 3.750 3.360 3.680 1,667,000 5,937,680 3.5619 3.076 3.076 3.134 2.808 3.076 1,994,519 2.9770 8.24%
2018-12-28 0 3.400 3.380 3.400 3.160 3.400 1,526,000 5,058,600 3.3149 2.842 2.825 2.842 2.641 2.842 1,825,816 2.7706 8.28%
2018-12-27 0 3.140 3.030 3.140 3.020 3.300 242,000 755,230 3.1208 2.624 2.532 2.624 2.524 2.758 289,546 2.6083 0.96%
2018-12-24 0 3.110 3.040 3.120 3.010 3.110 280,000 858,370 3.0656 2.599 2.541 2.608 2.516 2.599 335,012 2.5622 2.64%
2018-12-21 0 3.030 3.020 3.030 2.940 3.100 1,075,106 3,260,856 3.0331 2.532 2.524 2.532 2.457 2.591 1,286,334 2.5350 -1.94%
2018-12-20 0 3.090 3.090 3.100 3.040 3.140 249,000 766,920 3.0800 2.583 2.583 2.591 2.541 2.624 297,922 2.5742 -0.96%
2018-12-19 0 3.120 3.100 3.120 3.060 3.160 352,000 1,094,330 3.1089 2.608 2.591 2.608 2.558 2.641 421,158 2.5984 0.97%
2018-12-18 0 3.090 3.040 3.090 3.040 3.180 292,000 906,320 3.1038 2.583 2.541 2.583 2.541 2.658 349,370 2.5942 -2.52%
2018-12-17 0 3.170 3.150 3.170 3.110 3.190 251,000 792,850 3.1588 2.649 2.633 2.649 2.599 2.666 300,314 2.6401 0.96%
2018-12-14 0 3.140 3.110 3.140 3.100 3.280 290,000 911,490 3.1431 2.624 2.599 2.624 2.591 2.741 346,977 2.6269 0.32%
2018-12-13 0 3.130 3.130 3.140 3.110 3.230 428,000 1,346,750 3.1466 2.616 2.616 2.624 2.599 2.700 512,090 2.6299 -2.19%
2018-12-12 0 3.200 3.160 3.200 3.160 3.270 253,000 808,730 3.1966 2.675 2.641 2.675 2.641 2.733 302,707 2.6717 -0.31%
2018-12-11 0 3.210 3.160 3.210 3.160 3.280 243,000 777,630 3.2001 2.683 2.641 2.683 2.641 2.741 290,743 2.6746 0.31%
2018-12-10 0 3.200 3.180 3.200 3.180 3.270 327,000 1,046,820 3.2013 2.675 2.658 2.675 2.658 2.733 391,246 2.6756 -1.84%
2018-12-07 0 3.260 3.250 3.260 3.160 3.260 258,000 827,170 3.2061 2.725 2.716 2.725 2.641 2.725 308,690 2.6796 1.87%
2018-12-06 0 3.200 3.190 3.200 3.110 3.260 532,000 1,694,860 3.1858 2.675 2.666 2.675 2.599 2.725 636,523 2.6627 0.63%
2018-12-05 0 3.180 3.150 3.180 3.150 3.260 509,000 1,627,180 3.1968 2.658 2.633 2.658 2.633 2.725 609,004 2.6719 -1.55%
2018-12-04 0 3.230 3.180 3.230 3.170 3.270 274,000 884,750 3.2290 2.700 2.658 2.700 2.649 2.733 327,833 2.6988 -0.62%
2018-12-03 0 3.250 3.230 3.250 3.110 3.300 232,000 749,100 3.2289 2.716 2.700 2.716 2.599 2.758 277,582 2.6987 2.20%
2018-11-30 0 3.180 3.130 3.180 3.040 3.250 640,000 1,999,980 3.1250 2.658 2.616 2.658 2.541 2.716 765,742 2.6118 4.95%
2018-11-29 0 3.030 3.030 3.050 3.000 3.110 633,000 1,918,760 3.0312 2.532 2.532 2.549 2.507 2.599 757,367 2.5335 -0.98%
2018-11-28 0 3.060 3.050 3.090 3.060 3.120 367,000 1,138,620 3.1025 2.558 2.549 2.583 2.558 2.608 439,105 2.5930 -0.97%
2018-11-27 0 3.090 3.020 3.090 3.050 3.100 265,000 814,580 3.0739 2.583 2.524 2.583 2.549 2.591 317,065 2.5691 -0.32%
2018-11-26 0 3.100 3.060 3.100 3.060 3.110 284,000 877,490 3.0898 2.591 2.558 2.591 2.558 2.599 339,798 2.5824 0.32%
2018-11-23 0 3.090 3.090 3.100 3.020 3.120 243,000 746,820 3.0733 2.583 2.583 2.591 2.524 2.608 290,743 2.5687 0.00%
2018-11-22 0 3.090 3.080 3.090 3.060 3.130 252,000 781,440 3.1010 2.583 2.574 2.583 2.558 2.616 301,511 2.5917 0.32%
2018-11-21 0 3.080 3.070 3.080 3.030 3.090 1,118,000 3,417,470 3.0568 2.574 2.566 2.574 2.532 2.583 1,337,656 2.5548 0.00%
2018-11-20 0 3.080 3.070 3.080 3.050 3.130 300,000 927,860 3.0929 2.574 2.566 2.574 2.549 2.616 358,942 2.5850 -0.96%
2018-11-19 0 3.110 3.100 3.110 3.070 3.150 302,000 936,490 3.1010 2.599 2.591 2.599 2.566 2.633 361,335 2.5918 1.97%
2018-11-16 0 3.050 3.030 3.050 3.030 3.060 686,000 2,093,100 3.0512 2.549 2.532 2.549 2.532 2.558 820,780 2.5501 0.33%
2018-11-15 0 3.040 3.030 3.040 3.000 3.070 288,000 872,290 3.0288 2.541 2.532 2.541 2.507 2.566 344,584 2.5314 0.00%
2018-11-14 0 3.040 3.040 3.050 3.000 3.080 582,000 1,763,960 3.0309 2.541 2.541 2.549 2.507 2.574 696,347 2.5332 -0.33%
2018-11-13 0 3.050 3.040 3.050 2.980 3.050 663,000 2,007,010 3.0272 2.549 2.541 2.549 2.491 2.549 793,261 2.5301 0.66%
2018-11-12 0 3.030 3.030 3.040 2.920 3.110 1,003,000 3,016,100 3.0071 2.532 2.532 2.541 2.441 2.599 1,200,061 2.5133 -0.66%
2018-11-09 0 3.050 3.040 3.050 3.020 3.100 307,000 935,030 3.0457 2.549 2.541 2.549 2.524 2.591 367,317 2.5456 -1.61%
2018-11-08 0 3.100 3.090 3.100 3.050 3.230 1,502,000 4,636,885 3.0871 2.591 2.583 2.591 2.549 2.700 1,797,101 2.5802 -1.90%
2018-11-07 0 3.160 3.140 3.160 3.130 3.300 1,696,000 5,421,340 3.1965 2.641 2.624 2.641 2.616 2.758 2,029,217 2.6716 -3.36%
2018-11-06 0 3.270 3.230 3.270 3.200 3.300 3,236,000 10,451,040 3.2296 2.733 2.700 2.733 2.675 2.758 3,871,783 2.6993 1.24%
2018-11-05 0 3.230 3.230 3.240 3.120 3.290 1,713,000 5,521,070 3.2230 2.700 2.700 2.708 2.608 2.750 2,049,557 2.6938 -0.62%
2018-11-02 0 3.250 3.250 3.260 3.180 3.350 2,797,000 9,079,950 3.2463 2.716 2.716 2.725 2.658 2.800 3,346,532 2.7132 1.56%
2018-11-01 0 3.200 3.190 3.200 2.990 3.490 847,000 2,706,690 3.1956 2.675 2.666 2.675 2.499 2.917 1,013,412 2.6709 5.26%
2018-10-31 0 3.040 3.020 3.040 2.900 3.050 695,000 2,109,300 3.0350 2.541 2.524 2.541 2.424 2.549 831,548 2.5366 3.40%
2018-10-30 0 2.940 2.940 3.020 2.940 3.060 1,018,000 3,085,400 3.0308 2.457 2.457 2.524 2.457 2.558 1,218,009 2.5332 -2.65%
2018-10-29 0 3.020 3.010 3.020 3.010 3.190 925,000 2,826,470 3.0556 2.524 2.516 2.524 2.516 2.666 1,106,737 2.5539 -2.89%
2018-10-26 0 3.110 3.080 3.110 3.070 3.150 261,000 808,790 3.0988 2.599 2.574 2.599 2.566 2.633 312,279 2.5900 0.65%
2018-10-25 0 3.090 3.090 3.150 3.070 3.190 284,000 881,525 3.1040 2.583 2.583 2.633 2.566 2.666 339,798 2.5943 -0.64%
2018-10-24 0 3.110 3.110 3.120 3.050 3.140 438,000 1,361,060 3.1074 2.599 2.599 2.608 2.549 2.624 524,055 2.5972 0.97%
2018-10-23 0 3.080 3.080 3.100 2.950 3.260 1,270,000 3,937,450 3.1004 2.574 2.574 2.591 2.466 2.725 1,519,519 2.5912 -1.28%
2018-10-22 0 3.120 3.090 3.130 3.070 3.240 601,000 1,871,410 3.1138 2.608 2.583 2.616 2.566 2.708 719,080 2.6025 2.30%
2018-10-19 0 3.050 3.040 3.050 3.050 3.260 1,287,000 3,995,920 3.1048 2.549 2.541 2.549 2.549 2.725 1,539,860 2.5950 -2.24%
2018-10-18 0 3.120 3.120 3.140 3.070 3.220 431,000 1,364,650 3.1662 2.608 2.608 2.624 2.566 2.691 515,679 2.6463 -1.27%
2018-10-16 0 3.160 3.160 3.170 3.030 3.240 484,000 1,533,950 3.1693 2.641 2.641 2.649 2.532 2.708 579,092 2.6489 -2.17%
2018-10-15 0 3.230 3.150 3.230 3.190 3.290 342,000 1,105,290 3.2318 2.700 2.633 2.700 2.666 2.750 409,193 2.7011 -2.42%
2018-10-12 0 3.310 3.260 3.280 3.220 3.330 798,000 2,641,210 3.3098 2.766 2.725 2.741 2.691 2.783 954,785 2.7663 -0.90%
2018-10-11 0 3.340 3.250 3.340 3.110 3.490 1,538,000 5,029,230 3.2700 2.792 2.716 2.792 2.599 2.917 1,840,174 2.7330 -0.30%
2018-10-10 0 3.350 3.340 3.350 3.300 3.390 349,004 1,165,333 3.3390 2.800 2.792 2.800 2.758 2.833 417,574 2.7907 1.52%
2018-10-09 0 3.300 3.300 3.360 3.270 3.500 271,048 909,607 3.3559 2.758 2.758 2.808 2.733 2.925 324,301 2.8048 -4.07%
2018-10-08 0 3.440 3.430 3.500 3.440 3.600 278,000 978,230 3.5188 2.875 2.867 2.925 2.875 3.009 332,619 2.9410 -4.44%
2018-10-05 0 3.600 3.530 3.620 3.460 3.680 651,000 2,316,280 3.5580 3.009 2.950 3.026 2.892 3.076 778,903 2.9738 0.56%
2018-10-04 0 3.580 3.530 3.580 3.560 3.680 259,000 929,710 3.5896 2.992 2.950 2.992 2.975 3.076 309,886 3.0002 -1.65%
2018-10-03 0 3.640 3.570 3.640 3.560 3.690 386,000 1,393,370 3.6098 3.042 2.984 3.042 2.975 3.084 461,838 3.0170 0.28%
2018-10-02 0 3.630 3.510 3.670 3.500 3.740 477,000 1,710,100 3.5851 3.034 2.934 3.067 2.925 3.126 570,717 2.9964 -3.20%
2018-09-28 0 3.750 3.710 3.750 3.430 3.800 965,000 3,541,090 3.6695 3.134 3.101 3.134 2.867 3.176 1,154,596 3.0670 7.76%
2018-09-27 0 3.480 3.480 3.520 3.480 3.610 347,000 1,224,570 3.5290 2.909 2.909 2.942 2.909 3.017 415,176 2.9495 -3.60%
2018-09-26 0 3.610 3.610 3.630 3.570 3.650 691,000 2,491,540 3.6057 3.017 3.017 3.034 2.984 3.051 826,762 3.0136 -1.90%
2018-09-24 0 3.680 3.550 3.680 3.450 3.680 320,000 1,137,840 3.5558 3.076 2.967 3.076 2.883 3.076 382,871 2.9719 5.44%
2018-09-21 0 3.490 3.490 3.500 3.490 3.660 501,000 1,788,210 3.5693 2.917 2.917 2.925 2.917 3.059 599,432 2.9832 -4.38%
2018-09-20 0 3.650 3.590 3.650 3.510 3.660 334,000 1,202,640 3.6007 3.051 3.000 3.051 2.934 3.059 399,622 3.0094 1.96%
2018-09-19 0 3.580 3.580 3.630 3.480 3.610 474,000 1,691,670 3.5689 2.992 2.992 3.034 2.909 3.017 567,128 2.9829 2.87%
2018-09-18 0 3.480 3.470 3.480 3.470 3.610 319,000 1,128,820 3.5386 2.909 2.900 2.909 2.900 3.017 381,675 2.9575 -1.69%
2018-09-17 0 3.540 3.530 3.640 3.530 3.660 347,000 1,231,230 3.5482 2.959 2.950 3.042 2.950 3.059 415,176 2.9656 -0.84%
2018-09-14 0 3.620 3.580 3.620 3.550 3.620 684,000 2,445,050 3.5746 2.984 2.951 2.984 2.926 2.984 829,849 2.9464 1.40%
2018-09-13 0 3.570 3.570 3.600 3.470 3.600 726,000 2,571,805 3.5424 2.943 2.943 2.967 2.860 2.967 880,805 2.9198 0.85%
2018-09-12 0 3.540 3.530 3.580 3.530 3.600 421,000 1,499,865 3.5626 2.918 2.910 2.951 2.910 2.967 510,770 2.9365 -1.94%
2018-09-11 0 3.610 3.610 3.620 3.490 3.650 704,000 2,524,660 3.5862 2.976 2.976 2.984 2.877 3.008 854,113 2.9559 1.69%
2018-09-10 0 3.550 3.530 3.550 3.530 3.650 665,000 2,380,570 3.5798 2.926 2.910 2.926 2.910 3.008 806,798 2.9506 1.72%
2018-09-07 0 3.490 3.480 3.540 3.420 3.570 284,000 1,003,850 3.5347 2.877 2.868 2.918 2.819 2.943 344,557 2.9135 0.58%
2018-09-06 0 3.470 3.460 3.530 3.460 3.560 287,000 1,013,970 3.5330 2.860 2.852 2.910 2.852 2.934 348,197 2.9121 -3.34%
2018-09-05 0 3.590 3.520 3.590 3.520 3.590 237,000 842,970 3.5568 2.959 2.901 2.959 2.901 2.959 287,535 2.9317 0.00%
2018-09-04 0 3.590 3.530 3.590 3.530 3.600 251,000 894,170 3.5624 2.959 2.910 2.959 2.910 2.967 304,521 2.9363 -0.28%
2018-09-03 0 3.600 3.560 3.600 3.530 3.600 248,000 880,330 3.5497 2.967 2.934 2.967 2.910 2.967 300,881 2.9258 0.56%
2018-08-31 0 3.580 3.530 3.580 3.500 3.600 408,000 1,453,340 3.5621 2.951 2.910 2.951 2.885 2.967 494,998 2.9361 0.56%
2018-08-30 0 3.560 3.520 3.560 3.480 3.600 375,000 1,326,990 3.5386 2.934 2.901 2.934 2.868 2.967 454,961 2.9167 -1.11%
2018-08-29 0 3.600 3.530 3.600 3.530 3.600 375,000 1,328,390 3.5424 2.967 2.910 2.967 2.910 2.967 454,961 2.9198 2.27%
2018-08-28 0 3.520 3.510 3.570 3.510 3.580 275,000 972,860 3.5377 2.901 2.893 2.943 2.893 2.951 333,638 2.9159 -2.22%
2018-08-27 0 3.600 3.500 3.600 3.560 3.680 246,000 882,320 3.5867 2.967 2.885 2.967 2.934 3.033 298,454 2.9563 -0.55%
2018-08-24 0 3.620 3.520 3.700 3.490 3.700 543,000 1,933,410 3.5606 2.984 2.901 3.050 2.877 3.050 658,784 2.9348 1.69%
2018-08-23 0 3.560 3.500 3.560 3.510 3.580 254,000 895,370 3.5251 2.934 2.885 2.934 2.893 2.951 308,160 2.9055 2.01%
2018-08-22 0 3.490 3.300 3.490 3.430 3.530 239,000 839,460 3.5124 2.877 2.720 2.877 2.827 2.910 289,962 2.8951 1.16%
2018-08-21 0 3.450 3.370 3.450 3.360 3.460 265,000 894,700 3.3762 2.844 2.778 2.844 2.769 2.852 321,506 2.7828 2.68%
2018-08-20 0 3.360 3.320 3.410 3.150 3.560 233,000 797,050 3.4208 2.769 2.736 2.811 2.596 2.934 282,682 2.8196 1.20%
2018-08-17 0 3.320 3.320 3.400 3.300 3.410 569,000 1,888,390 3.3188 2.736 2.736 2.802 2.720 2.811 690,327 2.7355 -4.87%
2018-08-16 0 3.490 3.320 3.490 3.320 3.540 259,000 904,660 3.4929 2.877 2.736 2.877 2.736 2.918 314,226 2.8790 1.16%
2018-08-15 0 3.450 3.420 3.560 3.300 3.650 286,000 976,740 3.4152 2.844 2.819 2.934 2.720 3.008 346,984 2.8149 5.18%
2018-08-14 0 3.280 3.250 3.330 3.210 3.410 634,000 2,120,270 3.3443 2.704 2.679 2.745 2.646 2.811 769,187 2.7565 -5.75%
2018-08-13 0 3.480 3.410 3.480 3.450 3.560 268,000 936,390 3.4940 2.868 2.811 2.868 2.844 2.934 325,145 2.8799 -2.25%
2018-08-10 0 3.560 3.530 3.570 3.520 3.580 286,000 1,015,740 3.5515 2.934 2.910 2.943 2.901 2.951 346,984 2.9273 1.14%
2018-08-09 0 3.520 3.460 3.520 3.390 3.550 247,000 843,370 3.4145 2.901 2.852 2.901 2.794 2.926 299,668 2.8144 4.45%
2018-08-08 0 3.370 3.320 3.370 3.320 3.500 243,000 817,420 3.3639 2.778 2.736 2.778 2.736 2.885 294,815 2.7727 0.90%
2018-08-07 0 3.340 3.280 3.340 3.320 3.340 292,000 974,810 3.3384 2.753 2.704 2.753 2.736 2.753 354,263 2.7517 0.00%
2018-08-06 0 3.340 3.290 3.330 3.320 3.390 240,000 802,350 3.3431 2.753 2.712 2.745 2.736 2.794 291,175 2.7556 1.83%
2018-08-03 0 3.280 3.280 3.330 3.280 3.390 378,000 1,255,440 3.3213 2.704 2.704 2.745 2.704 2.794 458,601 2.7375 -3.81%
2018-08-02 0 3.410 3.360 3.470 3.390 3.530 271,000 948,340 3.4994 2.811 2.769 2.860 2.794 2.910 328,785 2.8844 -2.85%
2018-08-01 0 3.510 3.460 3.500 3.490 3.620 507,000 1,788,250 3.5271 2.893 2.852 2.885 2.877 2.984 615,107 2.9072 -3.84%
2018-07-31 0 3.650 3.610 3.650 3.590 3.650 300,000 1,085,810 3.6194 3.008 2.976 3.008 2.959 3.008 363,969 2.9833 2.24%
2018-07-30 0 3.570 3.570 3.620 3.380 3.630 258,000 905,880 3.5112 2.943 2.943 2.984 2.786 2.992 313,013 2.8941 0.00%
2018-07-27 0 3.570 3.570 3.600 3.500 3.640 261,000 945,590 3.6230 2.943 2.943 2.967 2.885 3.000 316,653 2.9862 -1.92%
2018-07-26 0 3.640 3.600 3.640 3.550 3.680 310,000 1,120,100 3.6132 3.000 2.967 3.000 2.926 3.033 376,101 2.9782 0.00%
2018-07-25 0 3.640 3.610 3.650 3.600 3.720 236,000 863,570 3.6592 3.000 2.976 3.008 2.967 3.066 286,322 3.0161 -2.41%
2018-07-24 0 3.730 3.670 3.730 3.500 3.730 333,000 1,194,610 3.5874 3.074 3.025 3.074 2.885 3.074 404,005 2.9569 6.88%
2018-07-23 0 3.490 3.490 3.530 3.450 3.600 244,000 862,280 3.5339 2.877 2.877 2.910 2.844 2.967 296,028 2.9128 -1.13%
2018-07-20 0 3.530 3.480 3.530 3.420 3.540 345,000 1,206,750 3.4978 2.910 2.868 2.910 2.819 2.918 418,564 2.8831 0.28%
2018-07-19 0 3.520 3.490 3.530 3.510 3.580 251,000 890,080 3.5461 2.901 2.877 2.910 2.893 2.951 304,521 2.9229 0.86%
2018-07-18 0 3.490 3.490 3.590 3.380 3.650 290,000 1,020,630 3.5194 2.877 2.877 2.959 2.786 3.008 351,837 2.9009 0.00%
2018-07-17 0 3.490 3.400 3.490 3.350 3.530 253,000 882,930 3.4898 2.877 2.802 2.877 2.761 2.910 306,947 2.8765 -0.85%
2018-07-16 0 3.520 3.470 3.520 3.430 3.550 246,000 865,250 3.5173 2.901 2.860 2.901 2.827 2.926 298,454 2.8991 0.57%
2018-07-13 0 3.500 3.450 3.500 3.360 3.510 231,000 802,280 3.4731 2.885 2.844 2.885 2.769 2.893 280,256 2.8627 0.86%
2018-07-12 0 3.470 3.430 3.480 3.320 3.480 291,000 996,810 3.4255 2.860 2.827 2.868 2.736 2.868 353,050 2.8234 0.87%
2018-07-11 0 3.440 3.440 3.450 3.230 3.440 291,000 976,980 3.3573 2.835 2.835 2.844 2.662 2.835 353,050 2.7673 2.69%
2018-07-10 0 3.350 3.350 3.360 3.350 3.460 280,000 947,800 3.3850 2.761 2.761 2.769 2.761 2.852 339,704 2.7901 -2.62%
2018-07-09 0 3.440 3.440 3.480 3.440 3.530 323,000 1,111,960 3.4426 2.835 2.835 2.868 2.835 2.910 391,873 2.8376 -0.29%
2018-07-06 0 3.450 3.500 3.570 3.320 3.550 272,000 935,970 3.4411 2.844 2.885 2.943 2.736 2.926 329,998 2.8363 -0.86%
2018-07-05 0 3.480 3.480 3.490 3.330 3.550 219,000 761,200 3.4758 2.868 2.868 2.877 2.745 2.926 265,697 2.8649 0.58%
2018-07-04 0 3.460 3.460 3.490 3.300 3.550 205,000 705,730 3.4426 2.852 2.852 2.877 2.720 2.926 248,712 2.8375 2.06%
2018-07-03 0 3.390 3.390 3.420 3.320 3.420 209,000 710,190 3.3980 2.794 2.794 2.819 2.736 2.819 253,565 2.8008 -3.14%
2018-06-29 0 3.500 3.490 3.520 3.400 3.620 465,000 1,632,810 3.5114 2.885 2.877 2.901 2.802 2.984 564,152 2.8943 0.57%
2018-06-28 0 3.480 3.440 3.480 3.360 3.600 204,000 701,800 3.4402 2.868 2.835 2.868 2.769 2.967 247,499 2.8356 1.75%
2018-06-27 0 3.420 3.420 3.520 3.390 3.570 543,000 1,866,240 3.4369 2.819 2.819 2.901 2.794 2.943 658,784 2.8329 -4.47%
2018-06-26 0 3.580 3.550 3.580 3.550 3.640 318,000 1,145,800 3.6031 2.951 2.926 2.951 2.926 3.000 385,807 2.9699 -2.72%
2018-06-25 0 3.680 3.650 3.720 3.580 3.750 220,000 809,690 3.6804 3.033 3.008 3.066 2.951 3.091 266,910 3.0336 2.22%
2018-06-22 0 3.850 3.860 3.890 3.790 3.890 394,000 1,518,530 3.8541 2.967 2.975 2.998 2.921 2.998 511,208 2.9705 0.52%
2018-06-21 0 3.830 3.800 3.830 3.770 3.850 216,000 825,960 3.8239 2.952 2.929 2.952 2.906 2.967 280,256 2.9472 -0.26%
2018-06-20 0 3.840 3.810 3.840 3.700 3.850 226,000 845,390 3.7407 2.960 2.936 2.960 2.852 2.967 293,231 2.8830 2.95%
2018-06-19 0 3.730 3.730 3.780 3.700 3.850 500,000 1,884,790 3.7696 2.875 2.875 2.913 2.852 2.967 648,741 2.9053 -2.61%
2018-06-15 0 3.830 3.830 3.860 3.830 3.950 692,000 2,682,120 3.8759 2.952 2.952 2.975 2.952 3.044 897,857 2.9872 0.00%
2018-06-14 0 3.830 3.820 3.840 3.820 3.860 243,000 935,290 3.8489 2.952 2.944 2.960 2.944 2.975 315,288 2.9665 -0.78%
2018-06-13 0 3.860 3.860 3.880 3.840 3.910 239,000 925,135 3.8709 2.975 2.975 2.990 2.960 3.014 310,098 2.9834 -1.78%
2018-06-12 0 3.930 3.910 3.930 3.870 3.940 288,000 1,121,825 3.8952 3.029 3.014 3.029 2.983 3.037 373,675 3.0021 0.00%
2018-06-11 0 3.930 3.910 3.930 3.900 3.970 254,000 993,170 3.9101 3.029 3.014 3.029 3.006 3.060 329,560 3.0136 0.00%
2018-06-08 0 3.930 4.100 - 3.840 4.050 483,000 1,885,490 3.9037 3.029 3.160 - 2.960 3.121 626,684 3.0087 1.03%
2018-06-07 0 3.890 3.870 3.910 3.860 4.030 384,000 1,494,100 3.8909 2.998 2.983 3.014 2.975 3.106 498,233 2.9988 0.26%
2018-06-06 0 3.880 3.880 3.950 3.840 3.970 277,000 1,075,420 3.8824 2.990 2.990 3.044 2.960 3.060 359,402 2.9922 1.04%
2018-06-05 0 3.840 3.840 3.860 3.810 3.850 265,000 1,016,580 3.8362 2.960 2.960 2.975 2.936 2.967 343,833 2.9566 -0.78%
2018-06-04 0 3.870 3.820 3.870 3.800 3.900 271,000 1,039,550 3.8360 2.983 2.944 2.983 2.929 3.006 351,617 2.9565 0.52%
2018-06-01 0 3.850 3.820 3.850 3.780 3.950 940,000 3,584,970 3.8138 2.967 2.944 2.967 2.913 3.044 1,219,632 2.9394 1.32%
2018-05-31 0 3.800 3.610 3.720 3.610 3.940 3,515,000 13,535,580 3.8508 2.929 2.782 2.867 2.782 3.037 4,560,647 2.9679 -3.06%
2018-05-30 0 3.920 3.900 3.920 3.860 3.990 469,000 1,838,970 3.9210 3.021 3.006 3.021 2.975 3.075 608,519 3.0220 -1.01%
2018-05-29 0 3.960 3.960 3.990 3.950 4.100 575,000 2,312,480 4.0217 3.052 3.052 3.075 3.044 3.160 746,052 3.0996 -1.00%
2018-05-28 0 4.000 4.000 4.010 3.950 4.010 916,000 3,664,360 4.0004 3.083 3.083 3.091 3.044 3.091 1,188,493 3.0832 1.27%
2018-05-25 0 3.950 3.910 3.940 3.920 3.990 804,000 3,178,080 3.9528 3.044 3.014 3.037 3.021 3.075 1,043,175 3.0465 0.00%
2018-05-24 0 3.950 3.920 3.950 3.900 3.970 1,184,000 4,645,060 3.9232 3.044 3.021 3.044 3.006 3.060 1,536,218 3.0237 1.02%
2018-05-23 0 3.910 3.900 3.930 3.790 3.950 1,550,000 6,028,160 3.8891 3.014 3.006 3.029 2.921 3.044 2,011,096 2.9974 0.26%
2018-05-21 0 3.900 3.900 3.910 3.890 3.950 2,954,000 11,551,210 3.9104 3.006 3.006 3.014 2.998 3.044 3,832,760 3.0138 0.00%
2018-05-18 0 3.900 3.880 3.910 3.870 3.950 2,095,890 8,191,704 3.9085 3.006 2.990 3.014 2.983 3.044 2,719,378 3.0123 0.00%
2018-05-17 0 3.900 3.870 3.910 3.880 3.930 489,000 1,908,920 3.9037 3.006 2.983 3.014 2.990 3.029 634,468 3.0087 -0.51%
2018-05-16 0 3.920 3.890 3.930 3.880 3.940 2,166,890 8,439,446 3.8947 3.021 2.998 3.029 2.990 3.037 2,811,499 3.0018 -0.25%
2018-05-15 0 3.930 3.900 3.930 3.880 3.960 2,857,000 11,183,720 3.9145 3.029 3.006 3.029 2.990 3.052 3,706,904 3.0170 0.77%
2018-05-14 0 3.900 3.880 3.940 3.880 3.970 1,254,000 4,873,000 3.8860 3.006 2.990 3.037 2.990 3.060 1,627,042 2.9950 0.52%
2018-05-11 0 3.880 3.880 3.890 3.860 3.990 1,102,000 4,290,690 3.8935 2.990 2.990 2.998 2.975 3.075 1,429,824 3.0009 -0.26%
2018-05-10 0 3.890 3.890 3.910 3.850 3.950 1,811,000 7,019,160 3.8758 2.998 2.998 3.014 2.967 3.044 2,349,739 2.9872 -2.02%
2018-05-09 0 3.970 3.900 3.980 3.810 4.050 378,000 1,460,140 3.8628 3.060 3.006 3.067 2.936 3.121 490,448 2.9772 3.12%
2018-05-08 0 3.850 3.840 3.870 3.800 3.930 1,252,000 4,828,290 3.8565 2.967 2.960 2.983 2.929 3.029 1,624,447 2.9723 -1.79%
2018-05-07 0 3.920 3.880 3.920 3.870 3.950 1,554,000 6,072,940 3.9079 3.021 2.990 3.021 2.983 3.044 2,016,286 3.0119 -0.51%
2018-05-04 0 3.940 3.910 3.950 3.940 3.980 341,000 1,346,000 3.9472 3.037 3.014 3.044 3.037 3.067 442,441 3.0422 -1.01%
2018-05-03 0 3.980 3.970 3.980 3.960 4.050 729,000 2,906,570 3.9871 3.067 3.060 3.067 3.052 3.121 945,864 3.0729 -1.24%
2018-05-02 0 4.030 4.030 4.070 3.990 4.050 397,000 1,593,140 4.0129 3.106 3.106 3.137 3.075 3.121 515,100 3.0929 0.00%
2018-04-30 0 4.030 3.930 4.030 4.020 4.080 67,000 271,420 4.0510 3.106 3.029 3.106 3.098 3.145 86,931 3.1222 1.51%
2018-04-27 0 3.970 3.970 4.090 3.900 4.170 231,000 911,980 3.9480 3.060 3.060 3.152 3.006 3.214 299,718 3.0428 1.02%
2018-04-26 0 3.930 3.900 3.980 3.930 4.050 253,000 1,009,130 3.9887 3.029 3.006 3.067 3.029 3.121 328,263 3.0742 -1.01%
2018-04-25 0 3.970 3.920 3.970 3.940 4.050 278,000 1,114,320 4.0083 3.060 3.021 3.060 3.037 3.121 360,700 3.0893 -0.75%
2018-04-24 0 4.000 4.000 4.030 3.970 4.080 328,000 1,317,040 4.0154 3.083 3.083 3.106 3.060 3.145 425,574 3.0947 0.25%
2018-04-23 0 3.990 3.970 3.990 3.900 4.020 354,000 1,415,830 3.9995 3.075 3.060 3.075 3.006 3.098 459,308 3.0825 -0.75%
2018-04-20 0 4.020 4.010 4.040 3.970 4.100 3,153,000 12,635,920 4.0076 3.098 3.091 3.114 3.060 3.160 4,090,959 3.0887 -1.95%
2018-04-19 0 4.100 4.070 4.200 4.010 4.180 255,000 1,038,470 4.0724 3.160 3.137 3.237 3.091 3.222 330,858 3.1387 1.23%
2018-04-18 0 4.050 4.050 4.090 3.960 4.070 408,000 1,653,380 4.0524 3.121 3.121 3.152 3.052 3.137 529,372 3.1233 -1.22%
2018-04-17 0 4.100 3.990 4.120 3.960 4.220 569,000 2,323,040 4.0827 3.160 3.075 3.175 3.052 3.252 738,267 3.1466 -3.07%
2018-04-16 0 4.230 4.230 4.270 4.180 4.300 406,000 1,733,590 4.2699 3.260 3.260 3.291 3.222 3.314 526,777 3.2909 -1.17%
2018-04-13 0 4.280 4.260 4.290 4.290 4.290 7,000 30,030 4.2900 3.299 3.283 3.306 3.306 3.306 9,082 3.3064 -0.23%
2018-04-12 0 4.290 4.290 4.320 4.250 4.340 689,000 2,958,920 4.2945 3.306 3.306 3.330 3.276 3.345 893,965 3.3099 -0.92%
2018-04-11 0 4.330 4.330 4.360 4.270 4.360 543,000 2,339,600 4.3087 3.337 3.337 3.360 3.291 3.360 704,532 3.3208 0.93%
2018-04-10 0 4.290 4.260 4.300 4.250 4.300 391,000 1,670,160 4.2715 3.306 3.283 3.314 3.276 3.314 507,315 3.2922 0.00%
2018-04-09 0 4.290 4.290 4.340 4.200 4.300 475,000 2,012,120 4.2360 3.306 3.306 3.345 3.237 3.314 616,304 3.2648 1.90%
2018-04-06 0 4.210 4.190 4.220 4.110 4.250 428,000 1,795,720 4.1956 3.245 3.229 3.252 3.168 3.276 555,322 3.2337 1.20%
2018-04-04 0 4.160 4.150 4.350 4.160 4.470 340,000 1,467,240 4.3154 3.206 3.199 3.353 3.206 3.445 441,144 3.3260 -3.93%
2018-04-03 0 4.330 4.460 4.470 4.330 4.650 387,000 1,721,130 4.4474 3.337 3.437 3.445 3.337 3.584 502,125 3.4277 -6.68%
2018-03-29 0 4.640 4.620 4.640 4.450 4.640 431,000 1,968,870 4.5681 3.576 3.561 3.576 3.430 3.576 559,214 3.5208 0.87%
2018-03-28 0 4.600 4.720 4.800 4.370 4.720 372,000 1,663,190 4.4709 3.545 3.638 3.699 3.368 3.638 482,663 3.4459 3.60%
2018-03-27 0 4.440 4.390 4.440 4.350 4.500 716,000 3,163,070 4.4177 3.422 3.383 3.422 3.353 3.468 928,997 3.4048 2.30%
2018-03-26 0 4.340 4.300 4.350 4.150 4.340 390,000 1,651,130 4.2337 3.345 3.314 3.353 3.199 3.345 506,018 3.2630 3.09%
2018-03-23 0 4.210 4.210 4.230 4.100 4.320 709,000 2,988,530 4.2151 3.245 3.245 3.260 3.160 3.330 919,914 3.2487 -3.00%
2018-03-22 0 4.340 4.340 4.380 4.340 4.550 526,000 2,322,600 4.4156 3.345 3.345 3.376 3.345 3.507 682,475 3.4032 -4.82%
2018-03-21 0 4.560 4.560 4.600 4.520 4.580 554,000 2,516,840 4.5430 3.515 3.515 3.545 3.484 3.530 718,805 3.5014 0.00%
2018-03-20 0 4.560 4.560 4.650 4.500 4.700 419,000 1,909,650 4.5576 3.515 3.515 3.584 3.468 3.622 543,645 3.5127 -1.94%
2018-03-19 0 4.650 4.640 4.660 4.590 4.730 1,355,000 6,343,080 4.6812 3.584 3.576 3.592 3.538 3.646 1,758,087 3.6079 1.75%
2018-03-16 0 4.570 4.570 4.610 4.500 4.600 794,000 3,629,440 4.5711 3.522 3.522 3.553 3.468 3.545 1,030,200 3.5230 0.44%
2018-03-15 0 4.550 4.540 4.600 4.430 4.600 1,244,000 5,619,470 4.5173 3.507 3.499 3.545 3.414 3.545 1,614,067 3.4816 2.48%
2018-03-14 0 4.440 4.440 4.450 4.370 4.500 1,958,000 8,640,750 4.4130 3.422 3.422 3.430 3.368 3.468 2,540,469 3.4012 1.60%
2018-03-13 0 4.370 4.300 4.370 4.260 4.370 258,000 1,112,400 4.3116 3.368 3.314 3.368 3.283 3.368 334,750 3.3231 0.46%
2018-03-12 0 4.350 4.290 4.350 4.290 4.390 364,000 1,573,610 4.3231 3.353 3.306 3.353 3.306 3.383 472,283 3.3319 -0.91%
2018-03-09 0 4.390 4.290 4.390 4.200 4.400 930,000 3,944,670 4.2416 3.383 3.306 3.383 3.237 3.391 1,206,658 3.2691 4.03%
2018-03-08 0 4.220 4.280 4.500 4.100 4.250 341,000 1,411,670 4.1398 3.252 3.299 3.468 3.160 3.276 442,441 3.1906 2.68%
2018-03-07 0 4.110 4.060 4.110 4.060 4.130 99,000 406,760 4.1087 3.168 3.129 3.168 3.129 3.183 128,451 3.1667 0.00%
2018-03-06 0 4.110 4.070 4.130 4.000 4.200 568,000 2,309,770 4.0665 3.168 3.137 3.183 3.083 3.237 736,969 3.1341 1.99%
2018-03-05 0 4.030 3.980 4.060 3.900 4.060 246,000 985,560 4.0063 3.106 3.067 3.129 3.006 3.129 319,180 3.0878 2.54%
2018-03-02 0 3.930 3.880 3.930 3.780 3.930 246,000 945,440 3.8433 3.029 2.990 3.029 2.913 3.029 319,180 2.9621 -2.72%
2018-03-01 0 4.040 4.010 4.040 3.920 4.110 603,000 2,442,190 4.0501 3.114 3.091 3.114 3.021 3.168 782,381 3.1215 3.86%
2018-02-28 0 3.890 3.880 3.920 3.880 3.970 155,000 607,570 3.9198 2.998 2.990 3.021 2.990 3.060 201,110 3.0211 -1.27%
2018-02-27 0 3.940 3.930 3.990 3.930 4.060 1,532,000 6,092,107 3.9766 3.037 3.029 3.075 3.029 3.129 1,987,741 3.0648 -3.43%
2018-02-26 0 4.080 4.080 4.120 4.030 4.160 973,000 4,006,420 4.1176 3.145 3.145 3.175 3.106 3.206 1,262,449 3.1735 -1.45%
2018-02-23 0 4.140 4.140 4.180 4.100 4.180 402,000 1,670,510 4.1555 3.191 3.191 3.222 3.160 3.222 521,588 3.2027 -0.24%
2018-02-22 0 4.150 4.100 4.160 4.040 4.230 466,000 1,925,780 4.1326 3.199 3.160 3.206 3.114 3.260 604,626 3.1851 1.22%
2018-02-21 0 4.100 4.100 4.140 3.980 4.100 467,000 1,894,800 4.0574 3.160 3.160 3.191 3.067 3.160 605,924 3.1271 3.27%
2018-02-20 0 3.970 3.960 4.000 3.960 4.050 202,000 806,410 3.9921 3.060 3.052 3.083 3.052 3.121 262,091 3.0768 -3.41%
2018-02-15 0 4.110 4.020 4.110 3.910 4.150 268,000 1,081,610 4.0359 3.168 3.098 3.168 3.014 3.199 347,725 3.1105 2.75%
2018-02-14 0 4.000 3.900 4.000 3.770 4.000 355,000 1,391,610 3.9200 3.083 3.006 3.083 2.906 3.083 460,606 3.0213 4.71%
2018-02-13 0 3.820 3.790 3.850 3.700 3.860 668,000 2,536,430 3.7971 2.944 2.921 2.967 2.852 2.975 866,718 2.9265 5.23%
2018-02-12 0 3.630 3.650 3.750 3.450 3.690 878,000 3,160,005 3.5991 2.798 2.813 2.890 2.659 2.844 1,139,189 2.7739 3.71%
2018-02-09 0 3.500 3.440 3.710 3.450 3.600 877,000 3,069,320 3.4998 2.698 2.651 2.859 2.659 2.775 1,137,891 2.6974 -5.15%
2018-02-08 0 3.690 3.680 3.720 3.680 3.900 1,105,000 4,112,310 3.7215 2.844 2.836 2.867 2.836 3.006 1,433,717 2.8683 -0.81%
2018-02-07 0 3.720 3.700 3.710 3.710 3.990 717,000 2,702,810 3.7696 2.867 2.852 2.859 2.859 3.075 930,294 2.9053 0.00%
2018-02-06 0 3.720 3.720 3.730 3.690 3.900 2,318,000 8,803,130 3.7977 2.867 2.867 2.875 2.844 3.006 3,007,562 2.9270 -5.82%
2018-02-05 0 3.950 3.950 3.960 3.800 4.000 1,312,000 5,180,700 3.9487 3.044 3.044 3.052 2.929 3.083 1,702,296 3.0434 0.00%
2018-02-02 0 3.950 3.940 4.020 3.890 4.010 688,000 2,714,470 3.9455 3.044 3.037 3.098 2.998 3.091 892,667 3.0409 1.28%
2018-02-01 0 3.900 3.900 3.940 3.850 3.980 748,000 2,928,630 3.9153 3.006 3.006 3.037 2.967 3.067 970,516 3.0176 -1.27%
2018-01-31 0 3.950 3.840 3.980 3.660 3.980 2,174,000 8,354,550 3.8429 3.044 2.960 3.067 2.821 3.067 2,820,725 2.9618 6.76%
2018-01-30 0 3.700 3.670 3.760 3.620 3.770 480,000 1,783,080 3.7148 2.852 2.829 2.898 2.790 2.906 622,791 2.8630 -0.27%
2018-01-29 0 3.710 3.710 3.740 3.630 3.800 56,757,000 186,341,230 3.2831 2.859 2.859 2.883 2.798 2.929 73,641,151 2.5304 -0.80%
2018-01-26 0 3.740 3.590 3.700 3.600 3.890 1,336,000 4,932,940 3.6923 2.883 2.767 2.852 2.775 2.998 1,733,435 2.8458 -0.80%
2018-01-25 0 3.770 3.770 3.810 3.730 3.810 427,000 1,616,170 3.7849 2.906 2.906 2.936 2.875 2.936 554,025 2.9171 -0.53%
2018-01-24 0 3.790 3.790 3.820 3.710 3.880 860,000 3,263,660 3.7950 2.921 2.921 2.944 2.859 2.990 1,115,834 2.9249 1.07%
2018-01-23 0 3.750 3.750 3.780 3.730 3.860 871,000 3,281,580 3.7676 2.890 2.890 2.913 2.875 2.975 1,130,106 2.9038 -1.06%
2018-01-22 0 3.790 3.750 3.800 3.710 3.810 460,000 1,743,450 3.7901 2.921 2.890 2.929 2.859 2.936 596,841 2.9211 0.00%
2018-01-19 0 3.790 3.780 3.800 3.710 3.800 105,000 395,850 3.7700 2.921 2.913 2.929 2.859 2.929 136,236 2.9056 -0.79%
2018-01-18 0 3.820 3.820 3.840 3.800 3.860 335,000 1,284,180 3.8334 2.944 2.944 2.960 2.929 2.975 434,656 2.9545 0.26%
2018-01-17 0 3.810 3.810 3.840 3.760 3.810 40,000 151,830 3.7958 2.936 2.936 2.960 2.898 2.936 51,899 2.9255 -0.78%
2018-01-16 0 3.840 3.780 3.840 3.790 3.850 122,000 467,560 3.8325 2.960 2.913 2.960 2.921 2.967 158,293 2.9538 1.86%
2018-01-15 0 3.770 3.770 3.810 3.750 3.820 268,000 1,018,180 3.7992 2.906 2.906 2.936 2.890 2.944 347,725 2.9281 -1.82%
2018-01-12 0 3.840 3.840 3.860 3.730 3.910 145,000 555,530 3.8312 2.960 2.960 2.975 2.875 3.014 188,135 2.9528 0.52%
2018-01-11 0 3.820 3.820 3.840 3.820 3.920 203,000 783,420 3.8592 2.944 2.944 2.960 2.944 3.021 263,389 2.9744 0.00%
2018-01-10 0 3.820 3.820 3.840 3.780 3.980 371,000 1,426,790 3.8458 2.944 2.944 2.960 2.913 3.067 481,366 2.9640 3.80%
2018-01-09 0 3.680 3.690 3.700 3.680 3.910 2,979,000 11,297,150 3.7923 2.836 2.844 2.852 2.836 3.014 3,865,197 2.9228 -5.88%
2018-01-08 0 3.910 3.900 3.970 3.880 3.960 758,000 2,960,130 3.9052 3.014 3.006 3.060 2.990 3.052 983,491 3.0098 -0.76%
2018-01-05 0 3.940 3.930 3.980 3.850 4.010 1,923,000 7,497,260 3.8987 3.037 3.029 3.067 2.967 3.091 2,495,057 3.0048 -3.19%
2018-01-04 0 4.070 3.990 4.070 4.070 4.080 18,000 73,340 4.0744 3.137 3.075 3.137 3.137 3.145 23,355 3.1403 -0.73%
2018-01-03 0 4.100 4.040 4.100 4.060 4.170 334,000 1,368,160 4.0963 3.160 3.114 3.160 3.129 3.214 433,359 3.1571 2.50%
2018-01-02 0 4.000 4.000 4.050 3.790 4.090 463,000 1,866,470 4.0313 3.083 3.083 3.121 2.921 3.152 600,734 3.1070 3.63%
2017-12-29 0 3.860 3.790 3.860 3.800 3.960 1,255,000 4,881,730 3.8898 2.975 2.921 2.975 2.929 3.052 1,628,339 2.9980 -1.53%
2017-12-28 0 3.920 3.890 3.920 3.810 4.100 1,128,000 4,432,580 3.9296 3.021 2.998 3.021 2.936 3.160 1,463,559 3.0286 -3.69%
2017-12-27 0 4.070 4.010 4.070 4.000 4.230 507,000 2,070,540 4.0839 3.137 3.091 3.137 3.083 3.260 657,823 3.1476 -3.33%
2017-12-22 0 4.210 4.200 4.260 4.140 4.400 327,000 1,410,630 4.3139 3.245 3.237 3.283 3.191 3.391 424,276 3.3248 -2.09%
2017-12-21 0 4.300 4.350 4.380 4.000 4.350 433,000 1,800,500 4.1582 3.314 3.353 3.376 3.083 3.353 561,809 3.2048 6.97%
2017-12-20 0 4.020 3.980 4.050 4.010 4.100 37,500 150,980 4.0261 3.098 3.067 3.121 3.091 3.160 48,656 3.1030 -0.74%
2017-12-19 0 4.050 3.960 4.050 3.960 4.070 43,000 173,610 4.0374 3.121 3.052 3.121 3.052 3.137 55,792 3.1118 -0.74%
2017-12-18 0 4.080 4.050 4.070 3.920 4.100 156,000 630,000 4.0385 3.145 3.121 3.137 3.021 3.160 202,407 3.1125 -0.49%
2017-12-15 0 4.100 4.120 4.150 3.920 4.150 592,314 2,414,682 4.0767 3.160 3.175 3.199 3.021 3.199 768,516 3.1420 0.00%
2017-12-14 0 4.100 4.100 4.200 3.840 4.200 1,411,000 5,676,550 4.0231 3.160 3.160 3.237 2.960 3.237 1,830,746 3.1007 1.74%
2017-12-13 0 4.030 4.030 4.040 3.810 4.040 298,000 1,183,210 3.9705 3.106 3.106 3.114 2.936 3.114 386,649 3.0602 2.54%
2017-12-12 0 3.930 3.860 3.950 3.810 4.010 995,000 3,951,890 3.9717 3.029 2.975 3.044 2.936 3.091 1,290,994 3.0611 -3.20%
2017-12-11 0 4.060 4.000 4.060 3.580 4.090 1,582,000 6,170,670 3.9005 3.129 3.083 3.129 2.759 3.152 2,052,616 3.0062 8.27%
2017-12-08 0 3.750 3.680 3.770 3.620 3.750 228,000 840,840 3.6879 2.890 2.836 2.906 2.790 2.890 295,826 2.8423 3.02%
2017-12-07 0 3.640 3.640 3.790 3.620 3.790 273,000 1,016,430 3.7232 2.805 2.805 2.921 2.790 2.921 354,212 2.8695 -4.71%
2017-12-06 0 3.820 3.650 3.820 3.580 3.820 590,000 2,164,190 3.6681 2.944 2.813 2.944 2.759 2.944 765,514 2.8271 0.53%
2017-12-05 0 3.800 3.750 3.800 3.800 3.800 2,000 7,600 3.8000 2.929 2.890 2.929 2.929 2.929 2,595 2.9288 0.00%
2017-12-04 0 3.800 3.770 3.800 3.770 3.850 99,000 375,120 3.7891 2.929 2.906 2.929 2.906 2.967 128,451 2.9203 0.00%
2017-12-01 0 3.800 3.750 3.800 3.730 3.810 589,000 2,232,260 3.7899 2.929 2.890 2.929 2.875 2.936 764,217 2.9210 0.00%
2017-11-30 0 3.800 3.790 3.800 3.580 3.900 1,384,000 5,171,410 3.7366 2.929 2.921 2.929 2.759 3.006 1,795,714 2.8799 -5.24%
2017-11-29 0 4.010 4.000 4.030 3.950 4.030 135,000 541,390 4.0103 3.091 3.083 3.106 3.044 3.106 175,160 3.0908 1.52%
2017-11-28 0 3.950 3.950 3.980 3.900 3.980 85,000 336,490 3.9587 3.044 3.044 3.067 3.006 3.067 110,286 3.0511 -0.75%
2017-11-27 0 3.980 3.960 3.980 3.910 4.010 586,000 2,331,510 3.9787 3.067 3.052 3.067 3.014 3.091 760,324 3.0665 1.02%
2017-11-24 0 3.940 3.920 3.940 3.820 3.980 176,000 684,720 3.8905 3.037 3.021 3.037 2.944 3.067 228,357 2.9985 -1.75%
2017-11-23 0 4.010 3.980 4.010 3.820 4.130 126,000 497,550 3.9488 3.091 3.067 3.091 2.944 3.183 163,483 3.0434 -0.25%
2017-11-22 0 4.020 4.020 4.050 4.000 4.010 89,000 356,110 4.0012 3.098 3.098 3.121 3.083 3.091 115,476 3.0838 0.50%
2017-11-21 0 4.000 3.990 4.000 3.950 4.100 1,196,000 4,793,070 4.0076 3.083 3.075 3.083 3.044 3.160 1,551,788 3.0887 0.25%
2017-11-20 0 3.990 3.990 4.010 3.990 4.090 812,000 3,268,020 4.0247 3.075 3.075 3.091 3.075 3.152 1,053,555 3.1019 -2.44%
2017-11-17 0 4.090 4.090 4.120 4.080 4.190 19,000 78,690 4.1416 3.152 3.152 3.175 3.145 3.229 24,652 3.1920 -2.15%
2017-11-16 0 4.180 4.140 4.180 4.140 4.250 265,000 1,114,640 4.2062 3.222 3.191 3.222 3.191 3.276 343,833 3.2418 1.70%
2017-11-15 0 4.110 4.110 4.120 4.060 4.190 669,000 2,765,090 4.1332 3.168 3.168 3.175 3.129 3.229 868,015 3.1855 0.24%
2017-11-14 0 4.100 4.070 4.100 4.000 4.110 701,000 2,822,240 4.0260 3.160 3.137 3.160 3.083 3.168 909,534 3.1030 0.99%
2017-11-13 0 4.060 4.060 4.100 4.050 4.100 169,000 689,770 4.0815 3.129 3.129 3.160 3.121 3.160 219,274 3.1457 -1.22%
2017-11-10 0 4.110 4.070 4.110 4.000 4.110 1,148,000 4,636,940 4.0391 3.168 3.137 3.168 3.083 3.168 1,489,509 3.1131 1.99%
2017-11-09 0 4.030 4.030 4.060 3.880 4.030 206,000 826,190 4.0106 3.106 3.106 3.129 2.990 3.106 267,281 3.0911 0.50%
2017-11-08 0 4.010 4.010 4.050 3.970 4.100 533,000 2,130,040 3.9963 3.091 3.091 3.121 3.060 3.160 691,558 3.0801 -2.20%
2017-11-07 0 4.100 4.070 4.110 3.920 4.100 249,000 997,820 4.0073 3.160 3.137 3.168 3.021 3.160 323,073 3.0885 2.50%
2017-11-06 0 4.000 4.000 4.030 3.760 4.140 1,050,000 4,137,440 3.9404 3.083 3.083 3.106 2.898 3.191 1,362,355 3.0370 -5.44%
2017-11-03 0 4.230 4.230 4.260 4.220 4.240 110,000 465,870 4.2352 3.260 3.260 3.283 3.252 3.268 142,723 3.2642 -0.70%
2017-11-02 0 4.260 4.250 4.260 4.250 4.350 496,000 2,128,600 4.2915 3.283 3.276 3.283 3.276 3.353 643,551 3.3076 -0.93%
2017-11-01 0 4.300 4.300 4.330 4.260 4.320 531,000 2,282,110 4.2978 3.314 3.314 3.337 3.283 3.330 688,963 3.3124 0.94%
2017-10-31 0 4.260 4.260 4.280 4.260 4.350 769,000 3,318,770 4.3157 3.283 3.283 3.299 3.283 3.353 997,763 3.3262 -3.84%
2017-10-30 0 4.430 4.390 4.430 4.300 4.440 458,000 1,994,420 4.3546 3.414 3.383 3.414 3.314 3.422 594,246 3.3562 0.68%
2017-10-27 0 4.400 4.360 4.400 4.300 4.720 1,154,000 5,195,360 4.5020 3.391 3.360 3.391 3.314 3.638 1,497,294 3.4698 -2.87%
2017-10-26 0 4.530 4.520 4.530 4.500 4.580 193,000 875,490 4.5362 3.491 3.484 3.491 3.468 3.530 250,414 3.4962 -2.16%
2017-10-25 0 4.630 4.600 4.640 4.620 4.680 161,000 748,920 4.6517 3.568 3.545 3.576 3.561 3.607 208,895 3.5852 0.43%
2017-10-24 0 4.610 4.600 4.610 4.580 4.800 433,000 2,032,130 4.6931 3.553 3.545 3.553 3.530 3.699 561,809 3.6171 -0.86%
2017-10-23 0 4.650 4.650 4.670 4.360 4.700 2,407,000 10,920,440 4.5370 3.584 3.584 3.599 3.360 3.622 3,123,038 3.4967 6.65%
2017-10-20 0 4.360 4.230 4.360 4.230 4.440 1,961,000 8,538,850 4.3543 3.360 3.260 3.360 3.260 3.422 2,544,361 3.3560 2.35%
2017-10-19 0 4.260 4.260 4.340 4.250 4.400 650,000 2,801,880 4.3106 3.283 3.283 3.345 3.276 3.391 843,363 3.3223 -0.93%
2017-10-18 0 4.300 4.300 4.320 4.220 4.320 780,000 3,333,940 4.2743 3.314 3.314 3.330 3.252 3.330 1,012,035 3.2943 1.18%
2017-10-17 0 4.250 4.210 4.250 4.210 4.290 911,000 3,854,950 4.2316 3.276 3.245 3.276 3.245 3.306 1,182,006 3.2614 -0.70%
2017-10-16 0 4.280 4.230 4.280 4.200 4.390 741,000 3,173,360 4.2825 3.299 3.260 3.299 3.237 3.383 961,434 3.3007 -0.70%
2017-10-13 0 4.310 4.250 4.310 4.180 4.310 674,000 2,866,510 4.2530 3.322 3.276 3.322 3.222 3.322 874,502 3.2779 2.38%
2017-10-12 0 4.210 4.150 4.230 4.040 4.230 804,000 3,371,200 4.1930 3.245 3.199 3.260 3.114 3.260 1,043,175 3.2317 3.95%
2017-10-11 0 4.050 4.040 4.070 4.050 4.400 7,529,000 29,677,090 3.9417 3.121 3.114 3.137 3.121 3.391 9,768,737 3.0380 -5.81%
2017-10-10 0 4.300 4.300 4.320 4.000 4.400 7,515,000 28,545,590 3.7985 3.314 3.314 3.330 3.083 3.391 9,750,573 2.9276 7.23%
2017-10-09 0 4.010 4.010 4.020 3.940 4.060 8,887,000 33,150,390 3.7302 3.091 3.091 3.098 3.037 3.129 11,530,717 2.8750 -0.99%
2017-10-06 0 4.050 4.020 4.050 3.930 4.050 796,000 3,175,580 3.9894 3.121 3.098 3.121 3.029 3.121 1,032,795 3.0747 2.79%
2017-10-04 0 3.940 3.930 3.940 3.900 4.050 711,000 2,809,120 3.9509 3.037 3.029 3.037 3.006 3.121 922,509 3.0451 -0.25%
2017-10-03 0 3.950 3.950 3.990 3.850 4.000 616,000 2,430,370 3.9454 3.044 3.044 3.075 2.967 3.083 799,249 3.0408 2.33%
2017-09-29 0 3.860 3.830 3.910 3.710 3.900 936,000 3,571,610 3.8158 2.975 2.952 3.014 2.859 3.006 1,214,443 2.9409 4.04%
2017-09-28 0 3.710 3.710 3.750 3.710 3.830 849,000 3,216,490 3.7886 2.859 2.859 2.890 2.859 2.952 1,101,562 2.9199 -2.62%
2017-09-27 0 3.810 3.800 3.880 3.650 3.880 2,060,000 7,758,110 3.7661 2.936 2.929 2.990 2.813 2.990 2,672,812 2.9026 1.60%
2017-09-26 0 3.750 3.640 3.750 3.510 3.750 2,051,000 7,437,010 3.6260 2.890 2.805 2.890 2.705 2.890 2,661,134 2.7947 0.81%
2017-09-25 0 3.720 3.620 3.770 3.530 3.950 2,320,000 8,553,470 3.6868 2.867 2.790 2.906 2.721 3.044 3,010,157 2.8415 -7.46%
2017-09-22 0 4.020 4.020 4.050 3.990 4.210 695,000 2,807,080 4.0390 3.098 3.098 3.121 3.075 3.245 901,750 3.1129 -3.83%
2017-09-21 0 4.180 4.100 4.180 4.070 4.210 360,000 1,491,580 4.1433 3.222 3.160 3.222 3.137 3.245 467,093 3.1933 0.72%
2017-09-20 0 4.150 4.150 4.180 4.050 4.230 1,185,000 4,941,250 4.1698 3.199 3.199 3.222 3.121 3.260 1,537,515 3.2138 0.24%
2017-09-19 0 4.140 4.100 4.140 3.960 4.160 3,219,000 13,072,430 4.0610 3.191 3.160 3.191 3.052 3.206 4,176,593 3.1299 0.98%
2017-09-18 0 4.100 4.090 4.110 4.000 4.230 3,154,000 12,966,750 4.1112 3.160 3.152 3.168 3.083 3.260 4,092,256 3.1686 0.99%
2017-09-15 0 4.060 4.010 4.060 3.580 4.060 9,007,000 34,517,110 3.8323 3.129 3.091 3.129 2.759 3.129 11,686,415 2.9536 12.15%
2017-09-14 0 3.620 3.610 3.620 3.290 3.680 5,360,000 18,484,730 3.4486 2.790 2.782 2.790 2.536 2.836 6,954,500 2.6580 9.70%
2017-09-13 0 3.300 3.300 3.370 3.220 3.420 3,568,000 11,979,860 3.3576 2.543 2.543 2.597 2.482 2.636 4,629,414 2.5878 -2.94%
2017-09-12 0 3.400 3.380 3.400 3.370 3.400 3,341,000 11,290,870 3.3795 2.620 2.605 2.620 2.597 2.620 4,334,885 2.6047 0.29%
2017-09-11 0 3.390 3.380 3.400 3.350 3.440 1,913,000 6,470,940 3.3826 2.613 2.605 2.620 2.582 2.651 2,482,082 2.6071 -0.29%
2017-09-08 0 3.400 3.380 3.400 3.360 3.400 1,251,000 4,228,200 3.3799 2.620 2.605 2.620 2.590 2.620 1,623,149 2.6049 0.00%
2017-09-07 0 3.400 3.380 3.410 3.300 3.440 2,465,000 8,328,760 3.3788 2.620 2.605 2.628 2.543 2.651 3,198,292 2.6041 1.49%
2017-09-06 0 3.350 3.350 3.380 3.220 3.450 2,604,000 8,803,950 3.3809 2.582 2.582 2.605 2.482 2.659 3,378,642 2.6058 -0.30%
2017-09-05 0 3.360 3.360 3.390 3.350 3.400 1,790,000 6,042,000 3.3754 2.590 2.590 2.613 2.582 2.620 2,322,492 2.6015 -1.18%
2017-09-04 0 3.400 3.370 3.410 3.240 3.410 9,339,000 30,874,310 3.3060 2.620 2.597 2.628 2.497 2.628 12,117,179 2.5480 3.98%
2017-09-01 0 3.270 3.260 3.300 3.240 3.360 1,196,000 3,927,430 3.2838 2.520 2.513 2.543 2.497 2.590 1,551,788 2.5309 1.24%
2017-08-31 0 3.230 3.220 3.230 3.000 3.250 1,341,000 4,222,060 3.1484 2.489 2.482 2.489 2.312 2.505 1,739,923 2.4266 2.87%
2017-08-30 0 3.140 3.140 3.150 3.020 3.140 651,800 2,017,560 3.0954 2.420 2.420 2.428 2.328 2.420 845,698 2.3857 4.67%
2017-08-29 0 3.000 2.990 3.060 2.970 3.060 100,000 300,500 3.0050 2.312 2.304 2.358 2.289 2.358 129,748 2.3160 -1.32%
2017-08-28 0 3.040 3.040 3.050 3.000 3.070 141,000 428,440 3.0386 2.343 2.343 2.351 2.312 2.366 182,945 2.3419 -0.98%
2017-08-25 0 3.070 3.070 3.080 2.960 3.080 388,000 1,168,250 3.0110 2.366 2.366 2.374 2.281 2.374 503,423 2.3206 2.68%
2017-08-24 0 2.990 2.990 3.030 2.930 3.030 377,000 1,120,800 2.9729 2.304 2.304 2.335 2.258 2.335 489,150 2.2913 0.34%
2017-08-22 0 2.980 2.960 2.990 2.940 3.010 151,000 450,650 2.9844 2.297 2.281 2.304 2.266 2.320 195,920 2.3002 -0.67%
2017-08-21 0 3.000 3.000 3.040 3.000 3.030 156,000 470,160 3.0138 2.312 2.312 2.343 2.312 2.335 202,407 2.3228 -1.64%
2017-08-18 0 3.050 3.030 3.050 2.890 3.060 327,000 984,290 3.0101 2.351 2.335 2.351 2.227 2.358 424,276 2.3199 3.39%
2017-08-17 0 2.950 2.950 2.970 2.940 3.000 156,000 464,390 2.9769 2.274 2.274 2.289 2.266 2.312 202,407 2.2943 -1.67%
2017-08-16 0 3.000 2.990 3.000 2.930 3.040 83,000 249,060 3.0007 2.312 2.304 2.312 2.258 2.343 107,691 2.3127 0.67%
2017-08-15 0 2.980 2.980 3.010 2.920 3.040 521,000 1,540,010 2.9559 2.297 2.297 2.320 2.251 2.343 675,988 2.2782 -0.33%
2017-08-14 0 2.990 2.990 3.020 2.920 3.030 1,588,000 4,714,680 2.9689 2.304 2.304 2.328 2.251 2.335 2,060,400 2.2882 -0.66%
2017-08-11 0 3.010 3.010 3.030 2.970 3.120 885,000 2,696,410 3.0468 2.320 2.320 2.335 2.289 2.405 1,148,271 2.3482 -1.95%
2017-08-10 0 3.070 3.070 3.100 3.020 3.190 492,000 1,519,340 3.0881 2.366 2.366 2.389 2.328 2.459 638,361 2.3801 -2.85%
2017-08-09 0 3.160 3.150 3.180 3.140 3.250 784,000 2,492,540 3.1793 2.435 2.428 2.451 2.420 2.505 1,017,225 2.4503 -1.25%
2017-08-08 0 3.200 3.200 3.220 3.120 3.220 1,454,000 4,593,820 3.1594 2.466 2.466 2.482 2.405 2.482 1,886,538 2.4351 1.59%
2017-08-07 0 3.150 3.140 3.170 3.100 3.170 1,078,000 3,390,750 3.1454 2.428 2.420 2.443 2.389 2.443 1,398,685 2.4242 1.29%
2017-08-04 0 3.110 3.100 3.110 3.060 3.110 867,000 2,677,130 3.0878 2.397 2.389 2.397 2.358 2.397 1,124,916 2.3798 1.63%
2017-08-03 0 3.060 3.050 3.070 3.050 3.100 339,000 1,043,460 3.0781 2.358 2.351 2.366 2.351 2.389 439,846 2.3723 -2.86%
2017-08-02 0 3.150 3.150 3.160 2.910 3.160 2,061,500 6,321,235 3.0663 2.428 2.428 2.435 2.243 2.435 2,674,758 2.3633 2.27%
2017-08-01 0 3.080 3.050 3.090 3.020 3.120 1,285,000 3,964,060 3.0849 2.374 2.351 2.382 2.328 2.405 1,667,264 2.3776 -0.65%
2017-07-31 0 3.100 3.100 3.110 3.010 3.140 11,025,000 33,173,430 3.0089 2.389 2.389 2.397 2.320 2.420 14,304,732 2.3191 0.98%
2017-07-28 0 3.070 3.060 3.070 3.000 3.080 1,886,000 5,722,450 3.0342 2.366 2.358 2.366 2.312 2.374 2,447,050 2.3385 -0.32%
2017-07-27 0 3.080 3.080 3.090 3.080 3.180 8,641,000 26,033,720 3.0128 2.374 2.374 2.382 2.374 2.451 11,211,537 2.3220 -1.91%
2017-07-26 0 3.140 3.120 3.140 3.060 3.190 6,072,000 18,459,540 3.0401 2.420 2.405 2.420 2.358 2.459 7,878,307 2.3431 3.63%
2017-07-25 0 3.030 3.030 3.040 2.990 3.050 8,619,000 25,875,740 3.0022 2.335 2.335 2.343 2.304 2.351 11,182,992 2.3138 0.00%
2017-07-24 0 3.030 3.020 3.040 2.920 3.050 6,207,000 18,382,590 2.9616 2.335 2.328 2.343 2.251 2.351 8,053,467 2.2826 3.06%
2017-07-21 0 2.940 2.940 2.970 2.780 2.970 6,842,000 19,730,230 2.8837 2.266 2.266 2.289 2.143 2.289 8,877,368 2.2225 4.26%
2017-07-20 0 2.820 2.820 2.860 2.800 2.900 5,834,000 16,776,750 2.8757 2.173 2.173 2.204 2.158 2.235 7,569,506 2.2164 -0.70%
2017-07-19 0 2.840 2.840 2.870 2.760 2.930 5,188,000 14,906,910 2.8733 2.189 2.189 2.212 2.127 2.258 6,731,333 2.2146 0.35%
2017-07-18 0 2.830 2.830 2.840 2.770 2.860 2,988,000 8,544,595 2.8596 2.181 2.181 2.189 2.135 2.204 3,876,874 2.2040 0.35%
2017-07-17 0 2.820 2.810 2.820 2.650 2.930 5,391,000 15,300,880 2.8382 2.173 2.166 2.173 2.042 2.258 6,994,722 2.1875 4.83%
2017-07-14 0 2.690 2.680 2.690 2.610 2.700 1,166,000 3,111,900 2.6689 2.073 2.066 2.073 2.012 2.081 1,512,863 2.0570 1.89%
2017-07-13 0 2.640 2.640 2.650 2.590 2.750 1,190,000 3,133,300 2.6330 2.035 2.035 2.042 1.996 2.119 1,544,003 2.0293 3.13%
2017-07-12 0 2.560 2.550 2.560 2.450 2.590 2,841,000 7,206,250 2.5365 1.973 1.965 1.973 1.888 1.996 3,686,145 1.9550 3.64%
2017-07-11 0 2.470 2.460 2.480 2.410 2.510 1,469,000 3,611,430 2.4584 1.904 1.896 1.911 1.857 1.935 1,906,000 1.8948 1.23%
2017-07-10 0 2.440 2.430 2.450 2.430 2.540 2,804,000 6,899,610 2.4606 1.881 1.873 1.888 1.873 1.958 3,638,138 1.8965 -1.61%
2017-07-07 0 2.480 2.470 2.480 2.420 2.520 1,447,000 3,591,770 2.4822 1.911 1.904 1.911 1.865 1.942 1,877,456 1.9131 0.81%
2017-07-06 0 2.460 2.460 2.480 2.410 2.500 687,000 1,695,590 2.4681 1.896 1.896 1.911 1.857 1.927 891,370 1.9022 1.23%
2017-07-05 0 2.430 2.430 2.440 2.410 2.500 4,523,000 11,063,110 2.4460 1.873 1.873 1.881 1.857 1.927 5,868,508 1.8852 -0.41%
2017-07-04 0 2.440 2.400 2.440 2.380 2.450 617,000 1,497,510 2.4271 1.881 1.850 1.881 1.834 1.888 800,546 1.8706 0.00%
2017-07-03 0 2.440 2.420 2.440 2.400 2.470 403,000 976,090 2.4221 1.881 1.865 1.881 1.850 1.904 522,885 1.8667 -0.81%
2017-06-30 0 2.460 2.450 2.460 2.380 2.500 1,236,000 3,023,860 2.4465 1.896 1.888 1.896 1.834 1.927 1,603,687 1.8856 0.00%
2017-06-29 0 2.460 2.430 2.460 2.450 2.560 809,000 1,994,150 2.4650 1.896 1.873 1.896 1.888 1.973 1,049,662 1.8998 -0.40%
2017-06-28 0 2.470 2.460 2.470 2.400 2.570 1,704,000 4,157,130 2.4396 1.904 1.896 1.904 1.850 1.981 2,210,908 1.8803 -1.98%
2017-06-27 0 2.520 2.510 2.520 2.500 2.580 782,000 1,978,300 2.5298 1.942 1.935 1.942 1.927 1.988 1,014,630 1.9498 -1.18%
2017-06-26 0 2.670 2.660 2.680 2.630 2.720 12,311,000 30,340,900 2.4645 1.965 1.958 1.973 1.936 2.002 16,724,978 1.8141 0.00%
2017-06-23 0 2.670 2.660 2.670 2.600 2.690 1,618,000 4,301,095 2.6583 1.965 1.958 1.965 1.914 1.980 2,198,117 1.9567 0.75%
2017-06-22 0 2.650 2.640 2.650 2.570 2.650 1,596,000 4,209,275 2.6374 1.951 1.943 1.951 1.892 1.951 2,168,229 1.9413 0.38%
2017-06-21 0 2.640 2.630 2.640 2.500 2.650 934,000 2,417,570 2.5884 1.943 1.936 1.943 1.840 1.951 1,268,876 1.9053 6.45%
2017-06-20 0 2.480 2.480 2.490 2.480 2.610 845,000 2,124,200 2.5138 1.825 1.825 1.833 1.825 1.921 1,147,966 1.8504 -2.75%
2017-06-19 0 2.550 2.520 2.550 2.510 2.590 461,000 1,174,950 2.5487 1.877 1.855 1.877 1.848 1.906 626,287 1.8761 -0.78%
2017-06-16 0 2.570 2.570 2.590 2.530 2.650 469,000 1,209,790 2.5795 1.892 1.892 1.906 1.862 1.951 637,155 1.8987 -1.91%
2017-06-15 0 2.620 2.600 2.630 2.580 2.650 227,000 591,150 2.6042 1.929 1.914 1.936 1.899 1.951 308,388 1.9169 -0.38%
2017-06-14 0 2.630 2.610 2.630 2.580 2.630 322,000 837,380 2.6006 1.936 1.921 1.936 1.899 1.936 437,450 1.9142 0.00%
2017-06-13 0 2.630 2.600 2.630 2.580 2.650 237,000 615,390 2.5966 1.936 1.914 1.936 1.899 1.951 321,974 1.9113 0.38%
2017-06-12 0 2.620 2.600 2.620 2.580 2.630 232,000 602,020 2.5949 1.929 1.914 1.929 1.899 1.936 315,181 1.9101 -0.76%
2017-06-09 0 2.640 2.630 2.640 2.600 2.680 427,000 1,123,200 2.6304 1.943 1.936 1.943 1.914 1.973 580,096 1.9362 -0.75%
2017-06-08 0 2.660 2.650 2.660 2.650 2.680 207,000 551,070 2.6622 1.958 1.951 1.958 1.951 1.973 281,218 1.9596 0.00%
2017-06-07 0 2.660 2.660 2.680 2.590 2.680 300,000 795,460 2.6515 1.958 1.958 1.973 1.906 1.973 407,562 1.9518 0.00%
2017-06-06 0 2.660 2.660 2.670 2.630 2.720 211,000 561,710 2.6621 1.958 1.958 1.965 1.936 2.002 286,652 1.9596 -0.75%
2017-06-05 0 2.680 2.650 2.680 2.630 2.710 153,490 408,264 2.6599 1.973 1.951 1.973 1.936 1.995 208,522 1.9579 0.75%
2017-06-02 0 2.660 2.650 2.660 2.630 2.750 231,000 610,075 2.6410 1.958 1.951 1.958 1.936 2.024 313,823 1.9440 0.00%
2017-06-01 0 2.660 2.620 2.660 2.620 2.710 366,000 964,900 2.6363 1.958 1.929 1.958 1.929 1.995 497,225 1.9406 -0.75%
2017-05-31 0 2.680 2.680 2.690 2.640 2.690 278,000 739,860 2.6614 1.973 1.973 1.980 1.943 1.980 377,674 1.9590 1.13%
2017-05-29 0 2.650 2.630 2.640 2.600 2.660 331,000 870,860 2.6310 1.951 1.936 1.943 1.914 1.958 449,677 1.9366 0.76%
2017-05-26 0 2.630 2.600 2.630 2.570 2.700 565,000 1,476,810 2.6138 1.936 1.914 1.936 1.892 1.987 767,575 1.9240 0.00%
2017-05-25 0 2.630 2.630 2.650 2.600 2.670 283,000 745,080 2.6328 1.936 1.936 1.951 1.914 1.965 384,467 1.9380 -1.13%
2017-05-24 0 2.660 2.670 2.690 2.630 2.690 404,000 1,071,590 2.6525 1.958 1.965 1.980 1.936 1.980 548,850 1.9524 -1.48%
2017-05-23 0 2.700 2.700 2.710 2.620 2.770 976,000 2,596,900 2.6608 1.987 1.987 1.995 1.929 2.039 1,325,934 1.9585 -1.46%
2017-05-22 0 2.740 2.700 2.740 2.650 2.770 593,000 1,601,620 2.7009 2.017 1.987 2.017 1.951 2.039 805,614 1.9881 1.11%
2017-05-19 0 2.710 2.700 2.710 2.650 2.760 1,072,000 2,889,720 2.6956 1.995 1.987 1.995 1.951 2.032 1,456,354 1.9842 0.37%
2017-05-18 0 2.700 2.690 2.730 2.690 2.820 433,000 1,178,030 2.7206 1.987 1.980 2.010 1.980 2.076 588,248 2.0026 -2.17%
2017-05-17 0 2.760 2.730 2.770 2.730 2.800 430,000 1,185,440 2.7568 2.032 2.010 2.039 2.010 2.061 584,172 2.0293 -0.36%
2017-05-16 0 2.770 2.770 2.800 2.740 2.830 316,000 876,110 2.7725 2.039 2.039 2.061 2.017 2.083 429,298 2.0408 0.36%
2017-05-15 0 2.760 2.760 2.770 2.720 2.800 153,000 423,110 2.7654 2.032 2.032 2.039 2.002 2.061 207,857 2.0356 -2.13%
2017-05-12 0 2.820 2.800 2.810 2.790 2.860 426,000 1,200,550 2.8182 2.076 2.061 2.068 2.054 2.105 578,738 2.0744 -2.42%
2017-05-11 0 2.890 2.890 2.900 2.710 2.900 985,000 2,746,020 2.7878 2.127 2.127 2.135 1.995 2.135 1,338,161 2.0521 4.71%
2017-05-10 0 2.760 2.760 2.770 2.760 2.820 419,000 1,164,470 2.7792 2.032 2.032 2.039 2.032 2.076 569,228 2.0457 -1.43%
2017-05-09 0 2.800 2.760 2.790 2.720 2.810 369,000 1,019,760 2.7636 2.061 2.032 2.054 2.002 2.068 501,301 2.0342 0.72%
2017-05-08 0 2.780 2.760 2.780 2.750 2.830 514,000 1,436,000 2.7938 2.046 2.032 2.046 2.024 2.083 698,289 2.0565 -0.71%
2017-05-05 0 2.800 2.760 2.800 2.670 2.870 2,860,000 7,887,400 2.7578 2.061 2.032 2.061 1.965 2.113 3,885,422 2.0300 0.00%
2017-05-04 0 2.800 2.780 2.800 2.780 2.880 1,409,000 3,973,440 2.8200 2.061 2.046 2.061 2.046 2.120 1,914,182 2.0758 -1.41%
2017-05-02 0 2.840 2.820 2.840 2.780 2.870 1,440,000 4,067,520 2.8247 2.090 2.076 2.090 2.046 2.113 1,956,297 2.0792 -1.39%
2017-04-28 0 2.880 2.870 2.880 2.830 2.890 503,000 1,445,250 2.8733 2.120 2.113 2.120 2.083 2.127 683,345 2.1150 0.00%
2017-04-27 0 2.880 2.870 2.900 2.780 2.910 1,542,000 4,435,540 2.8765 2.120 2.113 2.135 2.046 2.142 2,094,868 2.1173 -1.03%
2017-04-26 0 2.910 2.900 2.910 2.890 3.000 1,567,000 4,575,050 2.9196 2.142 2.135 2.142 2.127 2.208 2,128,831 2.1491 -3.32%
2017-04-25 0 3.010 2.990 3.010 2.890 3.010 663,000 1,978,140 2.9836 2.216 2.201 2.216 2.127 2.216 900,712 2.1962 3.79%
2017-04-24 0 2.900 2.900 2.940 2.880 3.010 523,000 1,524,520 2.9150 2.135 2.135 2.164 2.120 2.216 710,516 2.1457 -1.69%
2017-04-21 0 2.950 2.920 2.950 2.910 3.080 1,252,000 3,694,990 2.9513 2.171 2.149 2.171 2.142 2.267 1,700,891 2.1724 -1.67%
2017-04-20 0 3.000 2.970 3.020 2.960 3.090 1,249,000 3,753,190 3.0050 2.208 2.186 2.223 2.179 2.275 1,696,816 2.2119 -0.99%
2017-04-19 0 3.030 3.030 3.050 3.000 3.080 899,200 2,723,700 3.0290 2.230 2.230 2.245 2.208 2.267 1,221,599 2.2296 0.00%
2017-04-18 0 3.030 3.020 3.040 3.010 3.240 1,457,000 4,499,480 3.0882 2.230 2.223 2.238 2.216 2.385 1,979,392 2.2732 -5.02%
2017-04-13 0 3.190 3.180 3.210 3.110 3.290 1,562,000 5,035,100 3.2235 2.348 2.341 2.363 2.289 2.422 2,122,038 2.3728 0.31%
2017-04-12 0 3.180 3.180 3.200 3.040 3.250 3,162,000 9,918,760 3.1369 2.341 2.341 2.355 2.238 2.392 4,295,701 2.3090 0.95%
2017-04-11 0 3.150 3.120 3.150 3.010 3.340 8,492,000 26,795,380 3.1554 2.319 2.297 2.319 2.216 2.459 11,536,716 2.3226 -4.55%
2017-04-10 0 3.300 3.290 3.320 3.270 3.490 7,769,000 25,922,460 3.3367 2.429 2.422 2.444 2.407 2.569 10,554,492 2.4561 -3.79%
2017-04-07 0 3.430 3.420 3.430 3.400 3.550 13,822,000 47,624,940 3.4456 2.525 2.517 2.525 2.503 2.613 18,777,731 2.5362 -2.00%
2017-04-06 0 3.500 3.500 3.520 3.490 3.850 14,041,000 50,429,950 3.5916 2.576 2.576 2.591 2.569 2.834 19,075,251 2.6437 -6.42%
2017-04-05 0 3.740 3.710 3.740 3.690 4.010 32,026,000 121,712,950 3.8004 2.753 2.731 2.753 2.716 2.952 43,508,580 2.7974 6.86%
2017-04-03 0 3.500 3.500 3.510 3.440 3.800 15,103,000 54,486,740 3.6077 2.576 2.576 2.584 2.532 2.797 20,518,019 2.6556 11.46%
2017-03-31 0 3.140 3.040 3.100 3.080 3.160 36,000 112,760 3.1322 2.311 2.238 2.282 2.267 2.326 48,907 2.3056 0.00%
2017-03-30 0 3.140 3.010 3.140 3.150 3.150 16,000 50,400 3.1500 2.311 2.216 2.311 2.319 2.319 21,737 2.3187 0.00%
2017-03-29 0 3.140 3.030 3.140 3.140 3.160 4,000 12,590 3.1475 2.311 2.230 2.311 2.311 2.326 5,434 2.3168 1.29%
2017-03-28 0 3.100 3.010 3.100 3.100 3.260 40,000 125,630 3.1408 2.282 2.216 2.282 2.282 2.400 54,342 2.3119 -3.13%
2017-03-27 0 3.200 3.200 3.240 3.120 3.240 21,000 66,020 3.1438 2.355 2.355 2.385 2.297 2.385 28,529 2.3141 3.23%
2017-03-24 0 3.100 3.050 3.100 3.040 3.280 29,000 90,080 3.1062 2.282 2.245 2.282 2.238 2.414 39,398 2.2864 -3.13%
2017-03-23 0 3.200 3.030 3.200 3.220 3.220 24,000 77,280 3.2200 2.355 2.230 2.355 2.370 2.370 32,605 2.3702 0.63%
2017-03-22 0 3.180 3.040 3.180 3.040 3.180 21,000 65,210 3.1052 2.341 2.238 2.341 2.238 2.341 28,529 2.2857 0.95%
2017-03-21 0 3.150 3.030 3.180 3.100 3.150 84,000 263,600 3.1381 2.319 2.230 2.341 2.282 2.319 114,117 2.3099 0.00%
2017-03-20 0 3.150 3.140 3.150 3.050 3.160 222,000 689,140 3.1042 2.319 2.311 2.319 2.245 2.326 301,596 2.2850 5.70%
2017-03-17 0 2.980 2.970 2.980 2.940 3.050 11,000 32,450 2.9500 2.194 2.186 2.194 2.164 2.245 14,944 2.1714 -3.87%
2017-03-16 0 3.100 2.910 3.100 3.100 3.100 8,000 24,800 3.1000 2.282 2.142 2.282 2.282 2.282 10,868 2.2819 0.00%
2017-03-15 0 3.100 3.090 3.100 3.030 3.150 68,000 213,670 3.1422 2.282 2.275 2.282 2.230 2.319 92,381 2.3129 3.33%
2017-03-14 0 3.000 2.990 3.000 3.010 3.040 30,000 90,800 3.0267 2.208 2.201 2.208 2.216 2.238 40,756 2.2279 -0.33%
2017-03-13 0 3.010 2.900 3.010 3.040 3.050 2,000 6,090 3.0450 2.216 2.135 2.216 2.238 2.245 2,717 2.2414 -0.33%
2017-03-10 0 3.020 3.020 3.030 2.970 3.100 75,000 225,980 3.0131 2.223 2.223 2.230 2.186 2.282 101,890 2.2179 2.03%
2017-03-09 0 2.960 2.960 2.970 2.950 3.040 150,000 448,600 2.9907 2.179 2.179 2.186 2.171 2.238 203,781 2.2014 -4.52%
2017-03-08 0 3.100 3.020 3.100 3.090 3.100 6,000 18,570 3.0950 2.282 2.223 2.282 2.275 2.282 8,151 2.2782 0.32%
2017-03-07 0 3.090 3.090 3.100 3.080 3.100 6,000 18,520 3.0867 2.275 2.275 2.282 2.267 2.282 8,151 2.2720 0.98%
2017-03-06 0 3.060 3.050 3.060 3.000 3.190 45,000 139,180 3.0929 2.252 2.245 2.252 2.208 2.348 61,134 2.2766 -3.77%
2017-03-03 0 3.180 3.150 3.180 3.180 3.180 6,000 19,080 3.1800 2.341 2.319 2.341 2.341 2.341 8,151 2.3407 -0.31%
2017-03-02 0 3.190 3.070 3.190 3.200 3.200 7,000 22,400 3.2000 2.348 2.260 2.348 2.355 2.355 9,510 2.3555 0.31%
2017-03-01 0 3.180 3.160 3.180 3.180 3.180 5,000 15,900 3.1800 2.341 2.326 2.341 2.341 2.341 6,793 2.3407 0.32%
2017-02-28 0 3.170 3.170 3.180 3.120 3.170 5,000 15,750 3.1500 2.333 2.333 2.341 2.297 2.333 6,793 2.3187 -0.31%
2017-02-27 0 3.180 3.110 3.180 3.110 3.180 36,000 113,600 3.1556 2.341 2.289 2.341 2.289 2.341 48,907 2.3228 0.00%
2017-02-24 0 3.180 3.170 3.180 - - 500 1,565 3.1300 2.341 2.333 2.341 - - 679 2.3039 0.00%
2017-02-23 0 3.180 3.020 3.760 3.020 3.180 139,000 435,840 3.1355 2.341 2.223 2.768 2.223 2.341 188,837 2.3080 4.61%
2017-02-22 0 3.040 3.010 3.050 3.020 3.100 169,000 522,090 3.0893 2.238 2.216 2.245 2.223 2.282 229,593 2.2740 -1.62%
2017-02-21 0 3.090 3.090 3.100 3.080 3.100 62,000 191,550 3.0895 2.275 2.275 2.282 2.267 2.282 84,229 2.2741 2.32%
2017-02-20 0 3.020 3.010 3.080 3.010 3.090 3,000 9,120 3.0400 2.223 2.216 2.267 2.216 2.275 4,076 2.2377 -2.27%
2017-02-17 0 3.090 2.990 3.090 3.000 3.140 289,000 893,100 3.0903 2.275 2.201 2.275 2.208 2.311 392,618 2.2747 -0.32%
2017-02-16 0 3.100 3.100 3.110 3.050 3.110 584,000 1,808,780 3.0972 2.282 2.282 2.289 2.245 2.289 793,387 2.2798 5.08%
2017-02-15 0 2.950 2.950 3.000 2.950 3.100 4,000 12,000 3.0000 2.171 2.171 2.208 2.171 2.282 5,434 2.2083 0.00%
2017-02-14 0 2.950 2.950 3.050 2.950 3.050 4,000 12,000 3.0000 2.171 2.171 2.245 2.171 2.245 5,434 2.2083 -1.67%
2017-02-13 0 3.000 3.000 3.080 2.960 3.080 19,000 57,580 3.0305 2.208 2.208 2.267 2.179 2.267 25,812 2.2307 -1.96%
2017-02-10 0 3.060 3.000 3.070 3.000 3.070 21,000 64,100 3.0524 2.252 2.208 2.260 2.208 2.260 28,529 2.2468 0.00%
2017-02-09 0 3.060 3.060 3.070 3.040 3.070 5,000 15,250 3.0500 2.252 2.252 2.260 2.238 2.260 6,793 2.2451 0.33%
2017-02-08 0 3.050 3.050 3.070 2.980 3.070 30,000 91,070 3.0357 2.245 2.245 2.260 2.194 2.260 40,756 2.2345 2.35%
2017-02-07 0 2.980 2.930 2.980 2.910 2.990 68,000 199,860 2.9391 2.194 2.157 2.194 2.142 2.201 92,381 2.1634 1.71%
2017-02-06 0 2.930 2.930 2.940 2.850 3.090 156,000 456,780 2.9281 2.157 2.157 2.164 2.098 2.275 211,932 2.1553 -4.25%
2017-02-03 0 3.060 3.060 3.100 - - 0 0 - 2.252 2.252 2.282 - - 0 - 0.00%
2017-02-02 0 3.060 3.030 3.070 3.010 3.090 281,000 856,820 3.0492 2.252 2.230 2.260 2.216 2.275 381,750 2.2445 0.33%
2017-02-01 0 3.050 3.050 3.080 3.020 3.120 27,000 82,170 3.0433 2.245 2.245 2.267 2.223 2.297 36,681 2.2402 -0.97%
2017-01-27 0 3.080 3.080 3.090 3.050 3.150 99,000 306,610 3.0971 2.267 2.267 2.275 2.245 2.319 134,495 2.2797 -1.60%
2017-01-26 0 3.130 3.070 3.130 3.060 3.200 15,000 46,930 3.1287 2.304 2.260 2.304 2.252 2.355 20,378 2.3030 -0.63%
2017-01-25 0 3.150 3.030 3.150 3.100 3.150 7,000 21,900 3.1286 2.319 2.230 2.319 2.282 2.319 9,510 2.3029 1.29%
2017-01-24 0 3.110 3.060 3.130 3.110 3.150 4,000 12,510 3.1275 2.289 2.252 2.304 2.289 2.319 5,434 2.3021 -1.58%
2017-01-23 0 3.160 3.090 3.160 3.180 3.180 1,000 3,180 3.1800 2.326 2.275 2.326 2.341 2.341 1,359 2.3407 -1.25%
2017-01-20 0 3.200 3.170 3.300 3.060 3.210 432,000 1,368,000 3.1667 2.355 2.333 2.429 2.252 2.363 586,889 2.3309 3.23%
2017-01-19 0 3.100 3.020 3.100 3.080 3.100 13,000 40,270 3.0977 2.282 2.223 2.282 2.267 2.282 17,661 2.2802 0.32%
2017-01-18 0 3.090 3.080 3.140 3.090 3.200 6,933,000 21,976,070 3.1698 2.275 2.267 2.311 2.275 2.355 9,418,753 2.3332 0.00%
2017-01-17 0 3.090 3.010 3.090 3.090 3.200 4,643,000 14,849,810 3.1983 2.275 2.216 2.275 2.275 2.355 6,307,698 2.3542 -0.32%
2017-01-16 0 3.100 3.050 3.100 3.050 3.160 1,876,000 5,945,320 3.1691 2.282 2.245 2.282 2.245 2.326 2,548,620 2.3328 0.00%
2017-01-13 0 3.100 3.090 3.100 3.040 3.180 2,068,000 6,550,470 3.1675 2.282 2.275 2.282 2.238 2.341 2,809,459 2.3316 0.00%
2017-01-12 0 3.100 3.100 3.180 3.020 3.170 46,000 141,830 3.0833 2.282 2.282 2.341 2.223 2.333 62,493 2.2695 0.65%
2017-01-11 0 3.080 3.020 3.080 3.020 3.080 7,000 21,290 3.0414 2.267 2.223 2.267 2.223 2.267 9,510 2.2387 -0.96%
2017-01-10 0 3.110 3.020 3.110 3.010 3.110 22,000 67,310 3.0595 2.289 2.223 2.289 2.216 2.289 29,888 2.2521 -0.32%
2017-01-09 0 3.120 3.150 3.250 3.000 3.120 43,000 131,740 3.0637 2.297 2.319 2.392 2.208 2.297 58,417 2.2552 1.30%
2017-01-06 0 3.080 3.080 3.090 2.970 3.090 52,000 159,320 3.0638 2.267 2.267 2.275 2.186 2.275 70,644 2.2553 0.65%
2017-01-05 0 3.060 3.030 3.060 3.030 3.080 5,000 15,230 3.0460 2.252 2.230 2.252 2.230 2.267 6,793 2.2421 -0.97%
2017-01-04 0 3.090 3.050 3.090 3.050 3.140 12,000 36,850 3.0708 2.275 2.245 2.275 2.245 2.311 16,302 2.2604 0.00%
2017-01-03 0 3.090 3.010 3.090 2.980 3.100 94,000 284,330 3.0248 2.275 2.216 2.275 2.194 2.282 127,703 2.2265 -0.96%
2016-12-30 0 3.120 3.080 3.130 2.990 3.130 1,004,000 3,078,150 3.0659 2.297 2.267 2.304 2.201 2.304 1,363,973 2.2568 2.30%
2016-12-29 0 3.050 3.030 3.070 2.980 3.060 127,000 382,350 3.0106 2.245 2.230 2.260 2.194 2.252 172,534 2.2161 0.99%
2016-12-28 0 3.020 2.910 3.020 2.970 3.020 51,000 151,950 2.9794 2.223 2.142 2.223 2.186 2.223 69,286 2.1931 0.67%
2016-12-23 0 3.000 2.940 3.000 2.850 3.080 87,000 255,430 2.9360 2.208 2.164 2.208 2.098 2.267 118,193 2.1611 -1.64%
2016-12-22 0 3.050 2.880 3.050 3.000 3.080 44,000 132,580 3.0132 2.245 2.120 2.245 2.208 2.267 59,776 2.2180 0.00%
2016-12-21 0 3.050 2.900 3.050 2.900 3.100 481,000 1,447,390 3.0091 2.245 2.135 2.245 2.135 2.282 653,457 2.2150 4.81%
2016-12-20 0 2.910 2.910 2.970 2.850 2.980 214,000 628,430 2.9366 2.142 2.142 2.186 2.098 2.194 290,727 2.1616 -2.02%
2016-12-19 0 2.970 2.930 2.990 2.840 2.980 117,000 345,730 2.9550 2.186 2.157 2.201 2.090 2.194 158,949 2.1751 -1.00%
2016-12-16 0 3.000 3.000 3.090 2.910 3.050 46,000 136,430 2.9659 2.208 2.208 2.275 2.142 2.245 62,493 2.1831 1.69%
2016-12-15 0 2.950 2.910 2.980 2.840 2.980 17,000 49,910 2.9359 2.171 2.142 2.194 2.090 2.194 23,095 2.1611 0.00%
2016-12-14 0 2.950 2.960 2.990 2.910 3.060 54,000 159,830 2.9598 2.171 2.179 2.201 2.142 2.252 73,361 2.1787 -1.67%
2016-12-13 0 3.000 3.000 3.050 2.910 3.060 122,000 362,700 2.9730 2.208 2.208 2.245 2.142 2.252 165,742 2.1883 -1.96%
2016-12-12 0 3.060 3.000 3.070 2.970 3.090 36,000 110,000 3.0556 2.252 2.208 2.260 2.186 2.275 48,907 2.2491 0.33%
2016-12-09 0 3.050 3.000 3.060 3.000 3.050 8,000 24,200 3.0250 2.245 2.208 2.252 2.208 2.245 10,868 2.2267 2.01%
2016-12-08 0 2.990 2.950 3.000 2.950 3.080 95,000 284,940 2.9994 2.201 2.171 2.208 2.171 2.267 129,061 2.2078 -1.64%
2016-12-07 0 3.040 3.040 3.050 2.940 3.050 41,000 122,690 2.9924 2.238 2.238 2.245 2.164 2.245 55,700 2.2027 2.36%
2016-12-06 0 2.970 2.900 2.970 2.850 2.980 95,000 279,490 2.9420 2.186 2.135 2.186 2.098 2.194 129,061 2.1656 1.02%
2016-12-05 0 2.940 2.940 2.960 2.940 2.990 10,000 29,490 2.9490 2.164 2.164 2.179 2.164 2.201 13,585 2.1707 0.00%
2016-12-02 0 2.940 2.910 2.940 2.910 3.000 2,909,000 8,725,860 2.9996 2.164 2.142 2.164 2.142 2.208 3,951,991 2.2080 0.00%
2016-12-01 0 2.940 2.930 2.940 2.860 3.000 2,008,000 6,017,370 2.9967 2.164 2.157 2.164 2.105 2.208 2,727,947 2.2058 0.68%
2016-11-30 0 2.920 2.950 2.960 2.820 3.000 3,580,000 10,328,880 2.8852 2.149 2.171 2.179 2.076 2.208 4,863,571 2.1237 1.39%
2016-11-29 0 2.880 2.880 2.890 2.860 2.920 64,000 184,010 2.8752 2.120 2.120 2.127 2.105 2.149 86,947 2.1164 -1.03%
2016-11-28 0 2.910 2.890 2.910 2.900 3.110 186,000 546,420 2.9377 2.142 2.127 2.142 2.135 2.289 252,688 2.1624 -6.43%
2016-11-25 0 3.110 2.950 3.110 3.050 3.110 2,000 6,160 3.0800 2.289 2.171 2.289 2.245 2.289 2,717 2.2671 0.00%
2016-11-24 0 3.110 3.020 3.070 2.890 3.120 810,000 2,399,660 2.9625 2.289 2.223 2.260 2.127 2.297 1,100,417 2.1807 5.42%
2016-11-23 0 2.950 2.940 2.950 2.950 3.050 118,000 350,190 2.9677 2.171 2.164 2.171 2.171 2.245 160,308 2.1845 -1.01%
2016-11-22 0 2.980 2.960 3.050 2.980 3.060 161,000 485,380 3.0148 2.194 2.179 2.245 2.194 2.252 218,725 2.2191 0.00%
2016-11-21 0 2.980 2.970 2.980 2.950 3.060 321,000 955,630 2.9770 2.194 2.186 2.194 2.171 2.252 436,091 2.1914 -0.67%
2016-11-18 0 3.000 2.980 3.000 3.000 3.040 65,000 195,050 3.0008 2.208 2.194 2.208 2.208 2.238 88,305 2.2088 -0.33%
2016-11-17 0 3.010 2.910 3.010 2.970 3.100 205,000 615,880 3.0043 2.216 2.142 2.216 2.186 2.282 278,501 2.2114 -0.66%
2016-11-16 0 3.030 2.980 3.030 3.000 3.100 6,000 18,250 3.0417 2.230 2.194 2.230 2.208 2.282 8,151 2.2389 -0.98%
2016-11-15 0 3.060 3.000 3.060 2.990 3.100 13,000 39,690 3.0531 2.252 2.208 2.252 2.201 2.282 17,661 2.2473 -0.65%
2016-11-14 0 3.080 3.000 3.110 3.080 3.160 5,000 15,590 3.1180 2.267 2.208 2.289 2.267 2.326 6,793 2.2951 1.65%
2016-11-11 0 3.030 3.000 3.050 3.000 3.090 41,000 124,710 3.0417 2.230 2.208 2.245 2.208 2.275 55,700 2.2390 -0.33%
2016-11-10 0 3.040 3.030 3.040 3.000 3.120 710,000 2,151,390 3.0301 2.238 2.230 2.238 2.208 2.297 964,563 2.2304 -0.65%
2016-11-09 0 3.060 3.050 3.060 2.920 3.130 158,000 473,410 2.9963 2.252 2.245 2.252 2.149 2.304 214,649 2.2055 -2.24%
2016-11-08 0 3.130 3.100 3.130 2.990 3.160 44,000 137,240 3.1191 2.304 2.282 2.304 2.201 2.326 59,776 2.2959 -1.26%
2016-11-07 0 3.170 3.030 3.170 3.170 3.260 3,000 9,610 3.2033 2.333 2.230 2.333 2.333 2.400 4,076 2.3579 3.26%
2016-11-04 0 3.070 3.080 3.100 3.000 3.080 166,000 505,730 3.0466 2.260 2.267 2.282 2.208 2.267 225,518 2.2425 2.33%
2016-11-03 0 3.000 3.000 3.070 3.000 3.100 117,000 353,740 3.0234 2.208 2.208 2.260 2.208 2.282 158,949 2.2255 -1.64%
2016-11-02 0 3.050 3.020 3.070 3.020 3.080 78,000 239,440 3.0697 2.245 2.223 2.260 2.223 2.267 105,966 2.2596 -3.17%
2016-11-01 0 3.150 3.140 3.150 3.150 3.150 5,000 15,750 3.1500 2.319 2.311 2.319 2.319 2.319 6,793 2.3187 -0.63%
2016-10-31 0 3.170 3.150 3.300 3.010 3.200 1,491,000 4,645,050 3.1154 2.333 2.319 2.429 2.216 2.355 2,025,582 2.2932 0.96%
2016-10-28 0 3.140 3.130 3.140 3.140 3.140 1,000 3,140 3.1400 2.311 2.304 2.311 2.311 2.311 1,359 2.3113 0.32%
2016-10-27 0 3.130 3.020 3.130 3.130 3.160 9,000 28,320 3.1467 2.304 2.223 2.304 2.304 2.326 12,227 2.3162 0.32%
2016-10-26 0 3.120 3.030 3.110 3.030 3.120 33,000 102,420 3.1036 2.297 2.230 2.289 2.230 2.297 44,832 2.2845 0.00%
2016-10-25 0 3.120 3.040 3.120 3.030 3.120 53,000 163,480 3.0845 2.297 2.238 2.297 2.230 2.297 72,003 2.2705 0.32%
2016-10-24 0 3.110 3.040 3.120 3.030 3.140 56,000 173,280 3.0943 2.289 2.238 2.297 2.230 2.311 76,078 2.2777 -0.96%
2016-10-20 0 3.140 3.000 3.140 3.000 3.140 139,000 432,530 3.1117 2.311 2.208 2.311 2.208 2.311 188,837 2.2905 0.32%
2016-10-19 0 3.130 3.040 3.130 3.130 3.130 1,000 3,130 3.1300 2.304 2.238 2.304 2.304 2.304 1,359 2.3039 0.00%
2016-10-18 0 3.130 3.030 3.130 3.030 3.300 16,000 50,140 3.1338 2.304 2.230 2.304 2.230 2.429 21,737 2.3067 0.00%
2016-10-17 0 3.130 3.060 3.130 3.120 3.190 11,000 34,430 3.1300 2.304 2.252 2.304 2.297 2.348 14,944 2.3039 -0.63%
2016-10-14 0 3.150 3.040 3.150 3.100 3.150 60,000 186,500 3.1083 2.319 2.238 2.319 2.282 2.319 81,512 2.2880 1.29%
2016-10-13 0 3.110 3.050 3.110 3.050 3.110 41,000 126,960 3.0966 2.289 2.245 2.289 2.245 2.289 55,700 2.2793 -0.32%
2016-10-12 0 3.120 3.060 3.120 3.050 3.150 103,000 318,880 3.0959 2.297 2.252 2.297 2.245 2.319 139,930 2.2789 -1.89%
2016-10-11 0 3.180 3.160 3.180 3.130 3.240 151,000 476,330 3.1545 2.341 2.326 2.341 2.304 2.385 205,139 2.3220 -0.62%
2016-10-07 0 3.200 3.180 3.200 3.140 3.240 109,000 344,620 3.1617 2.355 2.341 2.355 2.311 2.385 148,081 2.3272 0.63%
2016-10-06 0 3.180 3.130 3.180 3.140 3.270 147,000 466,040 3.1703 2.341 2.304 2.341 2.311 2.407 199,705 2.3336 0.00%
2016-10-05 0 3.180 3.140 3.180 3.140 3.220 104,000 329,470 3.1680 2.341 2.311 2.341 2.311 2.370 141,288 2.3319 0.63%
2016-10-04 0 3.160 3.150 3.160 3.160 3.250 118,000 377,780 3.2015 2.326 2.319 2.326 2.326 2.392 160,308 2.3566 0.32%
2016-10-03 0 3.150 3.150 3.170 3.150 3.300 528,000 1,691,930 3.2044 2.319 2.319 2.333 2.319 2.429 717,309 2.3587 -1.56%
2016-09-30 0 3.200 3.180 3.200 3.140 3.320 364,000 1,167,090 3.2063 2.355 2.341 2.355 2.311 2.444 494,508 2.3601 0.31%
2016-09-29 0 3.190 3.150 3.190 3.150 3.300 114,000 364,760 3.1996 2.348 2.319 2.348 2.319 2.429 154,873 2.3552 0.31%
2016-09-28 0 3.180 3.100 3.180 3.100 3.250 41,000 128,670 3.1383 2.341 2.282 2.341 2.282 2.392 55,700 2.3100 0.00%
2016-09-27 0 3.180 3.120 3.180 3.100 3.200 19,000 59,720 3.1432 2.341 2.297 2.341 2.282 2.355 25,812 2.3136 -0.31%
2016-09-26 0 3.190 3.130 3.200 3.110 3.230 12,000 37,790 3.1492 2.348 2.304 2.355 2.289 2.378 16,302 2.3181 -0.93%
2016-09-23 0 3.220 3.220 3.240 3.190 3.400 409,000 1,328,240 3.2475 2.370 2.370 2.385 2.348 2.503 555,643 2.3905 4.21%
2016-09-22 0 3.090 2.990 3.090 3.080 3.090 10,000 30,810 3.0810 2.275 2.201 2.275 2.267 2.275 13,585 2.2679 0.00%
2016-09-21 0 3.090 3.020 3.090 3.140 3.140 1,000 3,140 3.1400 2.275 2.223 2.275 2.311 2.311 1,359 2.3113 2.32%
2016-09-20 0 3.020 3.020 3.080 3.020 3.070 25,000 76,340 3.0536 2.223 2.223 2.267 2.223 2.260 33,963 2.2477 -2.27%
2016-09-19 0 3.090 3.050 3.090 3.060 3.150 151,000 464,140 3.0738 2.275 2.245 2.275 2.252 2.319 205,139 2.2626 0.00%
2016-09-15 0 3.090 3.050 3.090 3.090 3.150 36,000 111,720 3.1033 2.275 2.245 2.275 2.275 2.319 48,907 2.2843 -1.90%
2016-09-14 0 3.150 3.060 3.150 3.080 3.150 5,000 15,590 3.1180 2.319 2.252 2.319 2.267 2.319 6,793 2.2951 0.96%
2016-09-13 0 3.120 3.080 3.120 3.050 3.120 151,000 462,490 3.0628 2.297 2.267 2.297 2.245 2.297 205,139 2.2545 0.65%
2016-09-12 0 3.100 3.050 3.100 3.050 3.200 359,000 1,099,670 3.0631 2.282 2.245 2.282 2.245 2.355 487,716 2.2547 -4.32%
2016-09-09 0 3.240 3.230 3.240 3.160 3.290 10,000 32,150 3.2150 2.385 2.378 2.385 2.326 2.422 13,585 2.3665 0.31%
2016-09-08 0 3.230 3.200 3.240 3.130 3.270 53,700 170,580 3.1765 2.378 2.355 2.385 2.304 2.407 72,954 2.3382 0.94%
2016-09-07 0 3.200 3.150 3.200 3.140 3.200 26,000 82,310 3.1658 2.355 2.319 2.355 2.311 2.355 35,322 2.3303 -0.62%
2016-09-06 0 3.220 3.210 3.220 3.120 3.220 57,000 181,830 3.1900 2.370 2.363 2.370 2.297 2.370 77,437 2.3481 -0.62%
2016-09-05 0 3.240 3.150 3.180 2.980 3.290 395,000 1,224,230 3.0993 2.385 2.319 2.341 2.194 2.422 536,623 2.2814 7.28%
2016-09-02 0 3.020 3.000 3.010 2.950 3.290 501,000 1,551,310 3.0964 2.223 2.208 2.216 2.171 2.422 680,628 2.2792 -10.12%
2016-09-01 0 3.360 3.360 3.380 3.180 3.430 1,901,000 6,118,950 3.2188 2.473 2.473 2.488 2.341 2.525 2,582,583 2.3693 -1.18%
2016-08-31 0 3.400 3.270 3.380 3.100 3.410 4,758,000 15,359,940 3.2282 2.503 2.407 2.488 2.282 2.510 6,463,930 2.3763 5.59%
2016-08-30 0 3.220 3.150 3.220 3.060 3.250 80,000 252,010 3.1501 2.370 2.319 2.370 2.252 2.392 108,683 2.3188 0.62%
2016-08-29 0 3.200 3.150 3.220 3.100 3.250 68,000 213,090 3.1337 2.355 2.319 2.370 2.282 2.392 92,381 2.3067 -1.23%
2016-08-26 0 3.240 3.040 3.240 3.240 3.250 15,000 48,650 3.2433 2.385 2.238 2.385 2.385 2.392 20,378 2.3874 3.85%
2016-08-25 0 3.120 3.040 3.120 3.120 3.120 93,000 290,160 3.1200 2.297 2.238 2.297 2.297 2.297 126,344 2.2966 0.00%
2016-08-24 0 3.120 3.120 3.130 3.100 3.150 35,000 109,100 3.1171 2.297 2.297 2.304 2.282 2.319 47,549 2.2945 -0.32%
2016-08-23 0 3.130 3.020 3.130 3.120 3.130 121,000 378,230 3.1259 2.304 2.223 2.304 2.297 2.304 164,383 2.3009 0.00%
2016-08-22 0 3.130 3.100 3.200 2.970 3.130 148,000 459,000 3.1014 2.304 2.282 2.355 2.186 2.304 201,064 2.2829 -0.32%
2016-08-19 0 3.140 3.100 3.140 3.120 3.140 32,000 100,460 3.1394 2.311 2.282 2.311 2.297 2.311 43,473 2.3108 0.00%
2016-08-18 0 3.140 3.100 3.140 3.140 3.150 7,000 22,030 3.1471 2.311 2.282 2.311 2.311 2.319 9,510 2.3166 -0.95%
2016-08-17 0 3.170 3.140 3.170 3.090 3.170 168,700 528,775 3.1344 2.333 2.311 2.333 2.275 2.333 229,186 2.3072 0.96%
2016-08-16 0 3.140 3.100 3.140 3.090 3.140 281,000 871,620 3.1019 2.311 2.282 2.311 2.275 2.311 381,750 2.2832 0.64%
2016-08-15 0 3.120 3.090 3.120 3.090 3.120 182,000 564,340 3.1008 2.297 2.275 2.297 2.275 2.297 247,254 2.2824 0.65%
2016-08-12 0 3.100 3.080 3.100 3.090 3.100 18,000 55,640 3.0911 2.282 2.267 2.282 2.275 2.282 24,454 2.2753 -0.64%
2016-08-11 0 3.120 3.090 3.120 3.090 3.150 64,000 200,830 3.1380 2.297 2.275 2.297 2.275 2.319 86,947 2.3098 -0.95%
2016-08-10 0 3.150 3.040 3.150 3.070 3.160 352,000 1,091,310 3.1003 2.319 2.238 2.319 2.260 2.326 478,206 2.2821 1.29%
2016-08-09 0 3.110 3.090 3.110 3.060 3.120 219,000 674,960 3.0820 2.289 2.275 2.289 2.252 2.297 297,520 2.2686 -0.96%
2016-08-08 0 3.140 3.100 3.140 3.080 3.140 316,000 981,120 3.1048 2.311 2.282 2.311 2.267 2.311 429,298 2.2854 2.28%
2016-08-05 0 3.070 3.010 3.080 3.070 3.110 13,000 40,230 3.0946 2.260 2.216 2.267 2.260 2.289 17,661 2.2779 -0.97%
2016-08-04 0 3.100 3.050 3.100 3.000 3.100 135,000 409,780 3.0354 2.282 2.245 2.282 2.208 2.282 183,403 2.2343 -0.96%
2016-08-03 0 3.130 3.100 3.130 2.970 3.130 109,000 332,110 3.0469 2.304 2.282 2.304 2.186 2.304 148,081 2.2428 2.96%
2016-08-01 0 3.040 3.030 3.040 3.010 3.060 46,000 139,910 3.0415 2.238 2.230 2.238 2.216 2.252 62,493 2.2388 -0.65%
2016-07-29 0 3.060 3.060 3.070 2.980 3.080 122,400 371,850 3.0380 2.252 2.252 2.260 2.194 2.267 166,285 2.2362 0.66%
2016-07-28 0 3.040 2.980 3.040 3.050 3.080 105,000 320,370 3.0511 2.238 2.194 2.238 2.245 2.267 142,647 2.2459 -1.30%
2016-07-27 0 3.080 3.030 3.080 3.000 3.090 89,000 270,010 3.0338 2.267 2.230 2.267 2.208 2.275 120,910 2.2331 -0.65%
2016-07-26 0 3.100 3.050 3.100 2.950 3.100 66,000 201,810 3.0577 2.282 2.245 2.282 2.171 2.282 89,664 2.2507 0.00%
2016-07-25 0 3.100 3.090 3.100 3.080 3.100 51,000 157,740 3.0929 2.282 2.275 2.282 2.267 2.282 69,286 2.2767 0.32%
2016-07-22 0 3.090 3.050 3.090 3.050 3.150 225,000 695,440 3.0908 2.275 2.245 2.275 2.245 2.319 305,671 2.2751 0.65%
2016-07-21 0 3.070 3.050 3.070 3.090 3.090 5,000 15,450 3.0900 2.260 2.245 2.260 2.275 2.275 6,793 2.2745 -0.65%
2016-07-20 0 3.090 2.990 3.090 2.980 3.090 22,000 67,240 3.0564 2.275 2.201 2.275 2.194 2.275 29,888 2.2497 0.32%
2016-07-19 0 3.080 3.010 3.080 3.070 3.090 18,000 55,480 3.0822 2.267 2.216 2.267 2.260 2.275 24,454 2.2688 -0.65%
2016-07-18 0 3.100 3.070 3.100 3.050 3.100 97,000 298,170 3.0739 2.282 2.260 2.282 2.245 2.282 131,778 2.2627 0.98%
2016-07-15 0 3.070 3.070 3.100 3.000 3.080 62,000 190,130 3.0666 2.260 2.260 2.282 2.208 2.267 84,229 2.2573 0.99%
2016-07-14 0 3.040 3.030 3.050 2.960 3.040 64,000 192,090 3.0014 2.238 2.230 2.245 2.179 2.238 86,947 2.2093 1.33%
2016-07-13 0 3.000 2.990 3.000 2.940 3.030 118,000 350,040 2.9664 2.208 2.201 2.208 2.164 2.230 160,308 2.1836 0.00%
2016-07-12 0 3.000 2.970 3.060 2.940 3.050 130,000 391,220 3.0094 2.208 2.186 2.252 2.164 2.245 176,610 2.2152 -1.32%
2016-07-11 0 3.040 3.040 3.050 2.950 3.050 203,000 614,290 3.0261 2.238 2.238 2.245 2.171 2.245 275,783 2.2274 0.33%
2016-07-08 0 3.030 3.020 3.030 2.920 3.040 205,000 612,570 2.9881 2.230 2.223 2.230 2.149 2.238 278,501 2.1995 -0.33%
2016-07-07 0 3.040 2.990 3.050 3.000 3.090 22,000 66,590 3.0268 2.238 2.201 2.245 2.208 2.275 29,888 2.2280 -0.33%
2016-07-06 0 3.050 3.050 3.100 2.920 3.050 209,000 624,230 2.9867 2.245 2.245 2.282 2.149 2.245 283,935 2.1985 2.01%
2016-07-05 0 2.990 2.950 2.990 2.930 3.130 53,000 161,950 3.0557 2.201 2.171 2.201 2.157 2.304 72,003 2.2492 0.67%
2016-07-04 0 2.970 2.950 2.980 2.860 3.000 301,000 881,970 2.9301 2.186 2.171 2.194 2.105 2.208 408,920 2.1568 -1.33%
2016-06-30 0 3.010 2.940 2.990 2.860 3.030 435,000 1,294,090 2.9749 2.216 2.164 2.201 2.105 2.230 590,965 2.1898 3.44%
2016-06-29 0 2.910 2.910 2.960 2.890 3.000 86,000 253,340 2.9458 2.142 2.142 2.179 2.127 2.208 116,834 2.1684 2.83%
2016-06-28 0 2.830 2.820 2.830 2.710 2.910 661,000 1,854,880 2.8062 2.083 2.076 2.083 1.995 2.142 897,994 2.0656 -0.00%
2016-06-27 0 2.930 2.880 2.930 2.830 2.940 91,000 266,390 2.9274 2.083 2.048 2.083 2.012 2.090 127,996 2.0812 0.00%
2016-06-24 0 2.930 2.920 2.930 2.790 2.960 196,000 568,190 2.8989 2.083 2.076 2.083 1.984 2.104 275,683 2.0610 0.00%
2016-06-23 0 2.930 2.880 2.930 2.830 2.940 63,000 182,650 2.8992 2.083 2.048 2.083 2.012 2.090 88,612 2.0612 0.00%
2016-06-22 0 2.930 2.950 2.990 2.800 2.930 267,000 758,260 2.8399 2.083 2.097 2.126 1.991 2.083 375,547 2.0191 3.17%
2016-06-21 0 2.840 2.820 2.840 2.800 2.850 18,000 50,610 2.8117 2.019 2.005 2.019 1.991 2.026 25,318 1.9990 1.43%
2016-06-20 0 2.800 2.760 2.810 2.800 2.840 84,000 236,100 2.8107 1.991 1.962 1.998 1.991 2.019 118,150 1.9983 -0.71%
2016-06-17 0 2.820 2.800 2.820 2.750 2.830 81,000 226,530 2.7967 2.005 1.991 2.005 1.955 2.012 113,930 1.9883 1.08%
2016-06-16 0 2.790 2.780 2.790 2.730 2.890 38,000 106,750 2.8092 1.984 1.976 1.984 1.941 2.055 53,449 1.9972 -0.36%
2016-06-15 0 2.800 2.720 2.790 2.710 2.840 64,000 178,990 2.7967 1.991 1.934 1.984 1.927 2.019 90,019 1.9884 -1.41%
2016-06-14 0 2.840 2.840 2.850 2.700 2.870 897,000 2,519,600 2.8089 2.019 2.019 2.026 1.920 2.040 1,261,670 1.9970 4.03%
2016-06-13 0 2.730 2.720 2.750 2.670 2.880 561,000 1,536,750 2.7393 1.941 1.934 1.955 1.898 2.048 789,071 1.9475 -2.50%
2016-06-10 0 2.800 2.780 2.800 2.740 2.800 181,000 501,540 2.7709 1.991 1.976 1.991 1.948 1.991 254,585 1.9700 1.08%
2016-06-08 0 2.770 2.750 2.790 2.740 2.900 41,000 114,910 2.8027 1.969 1.955 1.984 1.948 2.062 57,668 1.9926 0.00%
2016-06-07 0 2.770 2.740 2.810 2.700 2.880 1,054,000 2,907,080 2.7581 1.969 1.948 1.998 1.920 2.048 1,482,498 1.9609 -0.36%
2016-06-06 0 2.780 2.720 2.750 2.730 2.860 270,000 749,030 2.7742 1.976 1.934 1.955 1.941 2.033 379,767 1.9723 -2.46%
2016-06-03 0 2.850 2.850 2.870 2.660 2.890 1,330,000 3,738,430 2.8108 2.026 2.026 2.040 1.891 2.055 1,870,704 1.9984 1.79%
2016-06-02 0 2.800 2.800 2.810 2.620 2.820 570,000 1,546,210 2.7126 1.991 1.991 1.998 1.863 2.005 801,730 1.9286 1.45%
2016-06-01 0 2.760 2.750 2.800 2.530 2.800 808,000 2,152,210 2.6636 1.962 1.955 1.991 1.799 1.991 1,136,488 1.8937 5.75%
2016-05-31 0 2.610 2.500 2.520 2.500 2.790 1,134,000 3,088,135 2.7232 1.856 1.777 1.792 1.777 1.984 1,595,021 1.9361 -1.51%
2016-05-30 0 2.650 2.680 3.310 2.480 2.680 943,000 2,433,950 2.5811 1.884 1.905 2.353 1.763 1.905 1,326,371 1.8350 3.52%
2016-05-27 0 2.560 2.560 2.580 2.380 2.580 864,000 2,133,950 2.4698 1.820 1.820 1.834 1.692 1.834 1,215,254 1.7560 2.40%
2016-05-26 0 2.500 2.440 2.500 - - 0 0 - 1.777 1.735 1.777 - - 0 - -0.79%
2016-05-25 0 2.520 2.470 2.520 2.520 2.560 3,000 7,640 2.5467 1.792 1.756 1.792 1.792 1.820 4,220 1.8106 0.00%
2016-05-24 0 2.520 2.440 2.520 2.560 2.560 1,000 2,560 2.5600 1.792 1.735 1.792 1.820 1.820 1,407 1.8201 0.80%
2016-05-23 0 2.500 2.440 2.520 2.490 2.550 6,000 15,010 2.5017 1.777 1.735 1.792 1.770 1.813 8,439 1.7786 0.40%
2016-05-20 0 2.490 2.430 2.490 2.490 2.490 1,000 2,490 2.4900 1.770 1.728 1.770 1.770 1.770 1,407 1.7703 2.47%
2016-05-19 0 2.430 2.430 2.500 2.430 2.500 13,000 32,240 2.4800 1.728 1.728 1.777 1.728 1.777 18,285 1.7632 -2.02%
2016-05-18 0 2.480 2.450 2.480 2.290 2.520 1,428,000 3,359,710 2.3527 1.763 1.742 1.763 1.628 1.792 2,008,545 1.6727 2.90%
2016-05-17 0 2.410 2.400 2.410 2.400 2.460 264,000 636,710 2.4118 1.713 1.706 1.713 1.706 1.749 371,328 1.7147 -3.98%
2016-05-16 0 2.510 2.450 2.510 2.510 2.510 8,000 20,080 2.5100 1.785 1.742 1.785 1.785 1.785 11,252 1.7845 -0.40%
2016-05-13 0 2.520 2.440 2.520 2.540 2.540 1,000 2,540 2.5400 1.792 1.735 1.792 1.806 1.806 1,407 1.8058 0.00%
2016-05-12 0 2.520 2.440 2.520 2.510 2.580 12,000 30,240 2.5200 1.792 1.735 1.792 1.785 1.834 16,879 1.7916 0.40%
2016-05-11 0 2.510 2.480 2.510 2.480 2.510 27,000 67,450 2.4981 1.785 1.763 1.785 1.763 1.785 37,977 1.7761 1.21%
2016-05-10 0 2.480 2.470 2.500 2.380 2.500 772,000 1,849,480 2.3957 1.763 1.756 1.777 1.692 1.777 1,085,852 1.7033 0.00%
2016-05-09 0 2.480 2.450 2.490 2.430 2.510 86,000 210,340 2.4458 1.763 1.742 1.770 1.728 1.785 120,963 1.7389 -1.59%
2016-05-06 0 2.520 2.460 2.520 2.480 2.540 2,011,000 5,027,400 2.5000 1.792 1.749 1.792 1.763 1.806 2,828,560 1.7774 1.61%
2016-05-05 0 2.480 2.470 2.490 2.460 2.650 1,583,000 4,129,210 2.6085 1.763 1.756 1.770 1.749 1.884 2,226,560 1.8545 -0.40%
2016-05-04 0 2.490 2.450 2.520 2.400 2.560 169,000 416,460 2.4643 1.770 1.742 1.792 1.706 1.820 237,706 1.7520 1.22%
2016-05-03 0 2.460 2.460 2.470 2.460 2.480 14,000 34,610 2.4721 1.749 1.749 1.756 1.749 1.763 19,692 1.7576 -0.81%
2016-04-29 0 2.480 2.450 2.500 2.490 2.490 1,000 2,490 2.4900 1.763 1.742 1.777 1.770 1.770 1,407 1.7703 0.00%
2016-04-28 0 2.480 2.450 2.500 2.430 2.490 37,000 91,010 2.4597 1.763 1.742 1.777 1.728 1.770 52,042 1.7488 0.40%
2016-04-27 0 2.470 2.450 2.470 2.450 2.470 39,000 95,930 2.4597 1.756 1.742 1.756 1.742 1.756 54,855 1.7488 -0.80%
2016-04-26 0 2.490 2.480 2.500 2.460 2.520 27,000 67,030 2.4826 1.770 1.763 1.777 1.749 1.792 37,977 1.7650 -0.80%
2016-04-25 0 2.510 2.470 2.520 2.470 2.550 60,000 151,270 2.5212 1.785 1.756 1.792 1.756 1.813 84,393 1.7925 0.40%
2016-04-22 0 2.500 2.480 2.510 2.480 2.520 30,000 75,070 2.5023 1.777 1.763 1.785 1.763 1.792 42,196 1.7791 -0.79%
2016-04-21 0 2.520 2.520 2.540 2.500 2.560 215,000 544,040 2.5304 1.792 1.792 1.806 1.777 1.820 302,407 1.7990 1.61%
2016-04-20 0 2.480 2.500 2.510 2.450 2.510 81,000 201,070 2.4823 1.763 1.777 1.785 1.742 1.785 113,930 1.7649 0.00%
2016-04-19 0 2.480 2.480 2.510 2.460 2.520 422,000 1,052,020 2.4929 1.763 1.763 1.785 1.749 1.792 593,562 1.7724 -1.59%
2016-04-18 0 2.520 2.510 2.520 2.500 2.580 1,958,000 4,968,520 2.5375 1.792 1.785 1.792 1.777 1.834 2,754,014 1.8041 0.00%
2016-04-15 0 2.520 2.460 2.520 2.470 2.600 1,261,000 3,192,530 2.5317 1.792 1.749 1.792 1.756 1.849 1,773,652 1.8000 -3.08%
2016-04-14 0 2.600 2.600 3.700 2.480 2.600 1,451,000 3,656,280 2.5198 1.849 1.849 2.631 1.763 1.849 2,040,896 1.7915 4.84%
2016-04-13 0 2.480 2.550 2.580 2.430 2.580 1,030,000 2,582,560 2.5073 1.763 1.813 1.834 1.728 1.834 1,448,741 1.7826 -0.40%
2016-04-12 0 2.490 2.460 2.480 2.410 2.500 133,000 328,300 2.4684 1.770 1.749 1.763 1.713 1.777 187,070 1.7550 1.63%
2016-04-11 0 2.450 2.410 2.450 2.390 2.500 540,000 1,318,700 2.4420 1.742 1.713 1.742 1.699 1.777 759,534 1.7362 1.66%
2016-04-08 0 2.410 2.400 2.410 2.400 2.490 88,000 213,655 2.4279 1.713 1.706 1.713 1.706 1.770 123,776 1.7261 -2.43%
2016-04-07 0 2.470 2.430 2.470 2.420 2.490 110,000 270,180 2.4562 1.756 1.728 1.756 1.721 1.770 154,720 1.7463 0.82%
2016-04-06 0 2.450 2.430 2.450 2.430 2.540 210,000 516,560 2.4598 1.742 1.728 1.742 1.728 1.806 295,374 1.7488 -1.61%
2016-04-05 0 2.490 2.470 2.500 2.470 2.550 62,000 154,190 2.4869 1.770 1.756 1.777 1.756 1.813 87,206 1.7681 -1.58%
2016-04-01 0 2.530 2.500 2.530 2.490 2.570 151,000 381,780 2.5283 1.799 1.777 1.799 1.770 1.827 212,388 1.7976 0.00%
2016-03-31 0 2.530 2.530 2.560 2.510 2.610 703,000 1,808,770 2.5729 1.799 1.799 1.820 1.785 1.856 988,801 1.8293 -2.69%
2016-03-30 0 2.600 2.650 2.670 2.510 2.670 568,000 1,482,860 2.6107 1.849 1.884 1.898 1.785 1.898 798,917 1.8561 2.77%
2016-03-29 0 2.530 2.520 2.580 2.470 2.600 79,000 203,010 2.5697 1.799 1.792 1.834 1.756 1.849 111,117 1.8270 -1.17%
2016-03-24 0 2.560 2.540 2.560 2.320 2.700 1,394,000 3,528,930 2.5315 1.820 1.806 1.820 1.649 1.920 1,960,723 1.7998 7.56%
2016-03-23 0 2.380 2.350 2.390 2.350 2.500 1,721,000 4,083,220 2.3726 1.692 1.671 1.699 1.671 1.777 2,420,663 1.6868 -2.86%
2016-03-22 0 2.450 2.450 2.480 2.420 2.580 956,000 2,367,270 2.4762 1.742 1.742 1.763 1.721 1.834 1,344,656 1.7605 -5.04%
2016-03-21 0 2.580 2.560 2.580 2.480 2.660 1,069,000 2,706,570 2.5319 1.834 1.820 1.834 1.763 1.891 1,503,596 1.8001 -2.64%
2016-03-18 0 2.650 2.590 2.650 2.460 2.650 266,000 685,270 2.5762 1.884 1.841 1.884 1.749 1.884 374,141 1.8316 5.16%
2016-03-17 0 2.520 2.500 2.540 2.500 2.650 637,000 1,620,690 2.5443 1.792 1.777 1.806 1.777 1.884 895,969 1.8089 -4.18%
2016-03-16 0 2.630 2.530 2.630 2.430 2.650 475,000 1,198,210 2.5225 1.870 1.799 1.870 1.728 1.884 668,109 1.7934 0.38%
2016-03-15 0 2.620 2.580 2.640 2.580 2.660 50,000 130,660 2.6132 1.863 1.834 1.877 1.834 1.891 70,327 1.8579 0.00%
2016-03-14 0 2.620 2.580 2.630 2.550 2.650 308,700 797,083 2.5821 1.863 1.834 1.870 1.813 1.884 434,200 1.8357 1.16%
2016-03-11 0 2.590 2.590 2.620 2.550 2.620 203,000 525,240 2.5874 1.841 1.841 1.863 1.813 1.863 285,528 1.8395 1.57%
2016-03-10 0 2.550 2.520 2.560 2.430 2.580 34,000 86,110 2.5326 1.813 1.792 1.820 1.728 1.834 47,823 1.8006 0.39%
2016-03-09 0 2.540 2.500 2.550 2.480 2.650 73,000 186,190 2.5505 1.806 1.777 1.813 1.763 1.884 102,678 1.8133 1.20%
2016-03-08 0 2.510 2.480 2.510 2.470 2.640 116,000 293,690 2.5318 1.785 1.763 1.785 1.756 1.877 163,159 1.8000 -1.18%
2016-03-07 0 2.540 2.540 2.570 2.460 2.550 260,000 658,420 2.5324 1.806 1.806 1.827 1.749 1.813 365,702 1.8004 4.10%
2016-03-04 0 2.440 2.420 2.450 2.420 2.550 482,000 1,200,580 2.4908 1.735 1.721 1.742 1.721 1.813 677,954 1.7709 0.83%
2016-03-03 0 2.420 2.400 2.430 2.400 2.620 1,368,000 3,325,490 2.4309 1.721 1.706 1.728 1.706 1.863 1,924,153 1.7283 -7.63%
2016-03-02 0 2.620 2.600 2.620 2.530 2.620 619,000 1,596,940 2.5799 1.863 1.849 1.863 1.799 1.863 870,651 1.8342 1.55%
2016-03-01 0 2.580 2.540 2.580 2.520 2.680 296,000 763,140 2.5782 1.834 1.806 1.834 1.792 1.905 416,337 1.8330 -1.90%
2016-02-29 0 2.630 2.590 2.630 2.600 2.650 101,000 264,960 2.6234 1.870 1.841 1.870 1.849 1.884 142,061 1.8651 2.73%
2016-02-26 0 2.560 2.520 2.560 2.490 2.560 569,000 1,432,980 2.5184 1.820 1.792 1.820 1.770 1.820 800,324 1.7905 0.39%
2016-02-25 0 2.550 2.520 2.550 2.450 2.620 318,000 803,470 2.5266 1.813 1.792 1.813 1.742 1.863 447,281 1.7963 -1.16%
2016-02-24 0 2.580 2.560 2.580 2.530 2.650 130,000 334,710 2.5747 1.834 1.820 1.834 1.799 1.884 182,851 1.8305 0.78%
2016-02-23 0 2.560 2.500 2.580 2.460 2.700 863,000 2,198,110 2.5471 1.820 1.777 1.834 1.749 1.920 1,213,848 1.8109 -3.40%
2016-02-22 0 2.650 2.600 2.650 2.600 2.680 67,000 175,210 2.6151 1.884 1.849 1.884 1.849 1.905 94,238 1.8592 1.92%
2016-02-19 0 2.600 2.590 2.620 2.570 2.690 245,000 641,050 2.6165 1.849 1.841 1.863 1.827 1.912 344,603 1.8603 -1.89%
2016-02-18 0 2.650 2.610 2.670 2.550 2.690 154,000 401,110 2.6046 1.884 1.856 1.898 1.813 1.912 216,608 1.8518 1.92%
2016-02-17 0 2.600 2.580 2.620 2.600 2.680 65,000 170,560 2.6240 1.849 1.834 1.863 1.849 1.905 91,425 1.8656 -2.99%
2016-02-16 0 2.680 2.620 2.680 2.510 2.740 189,000 498,910 2.6397 1.905 1.863 1.905 1.785 1.948 265,837 1.8768 -1.83%
2016-02-15 0 2.730 2.700 2.740 2.650 2.810 296,000 808,060 2.7299 1.941 1.920 1.948 1.884 1.998 416,337 1.9409 3.02%
2016-02-12 0 2.650 2.650 2.670 2.630 2.800 278,000 752,850 2.7081 1.884 1.884 1.898 1.870 1.991 391,019 1.9254 -5.36%
2016-02-11 0 2.800 2.730 2.800 2.700 2.900 107,000 297,310 2.7786 1.991 1.941 1.991 1.920 2.062 150,500 1.9755 -0.71%
2016-02-05 0 2.820 2.880 2.980 2.700 2.880 969,000 2,689,890 2.7759 2.005 2.048 2.119 1.920 2.048 1,362,941 1.9736 4.44%
2016-02-04 0 2.700 2.670 2.700 2.660 2.800 295,000 799,330 2.7096 1.920 1.898 1.920 1.891 1.991 414,931 1.9264 0.00%
2016-02-03 0 2.700 2.690 2.730 2.670 2.800 247,000 670,670 2.7153 1.920 1.912 1.941 1.898 1.991 347,416 1.9304 -1.82%
2016-02-02 0 2.750 2.730 2.750 2.730 2.800 152,000 419,190 2.7578 1.955 1.941 1.955 1.941 1.991 213,795 1.9607 0.00%
2016-02-01 0 2.750 2.710 2.750 2.700 2.830 81,000 221,110 2.7298 1.955 1.927 1.955 1.920 2.012 113,930 1.9408 2.61%
2016-01-29 0 2.680 2.630 2.690 2.590 2.690 273,000 718,100 2.6304 1.905 1.870 1.912 1.841 1.912 383,987 1.8701 3.08%
2016-01-28 0 2.600 2.550 2.600 2.550 2.650 623,000 1,619,080 2.5988 1.849 1.813 1.849 1.813 1.884 876,277 1.8477 -0.76%
2016-01-27 0 2.620 2.580 2.620 2.580 2.680 282,000 739,270 2.6215 1.863 1.834 1.863 1.834 1.905 396,645 1.8638 0.77%
2016-01-26 0 2.600 2.550 2.590 2.530 2.700 927,000 2,413,510 2.6036 1.849 1.813 1.841 1.799 1.920 1,303,867 1.8510 -1.52%
2016-01-25 0 2.640 2.590 2.650 2.600 2.790 507,000 1,349,950 2.6626 1.877 1.841 1.884 1.849 1.984 713,118 1.8930 -4.69%
2016-01-22 0 2.770 2.680 2.770 2.620 2.770 272,000 738,920 2.7166 1.969 1.905 1.969 1.863 1.969 382,580 1.9314 1.47%
2016-01-21 0 2.730 2.560 2.730 2.700 2.750 24,000 65,460 2.7275 1.941 1.820 1.941 1.920 1.955 33,757 1.9391 1.11%
2016-01-20 0 2.700 2.650 2.700 2.670 2.700 34,000 91,380 2.6876 1.920 1.884 1.920 1.898 1.920 47,823 1.9108 -2.17%
2016-01-19 0 2.760 2.720 2.760 2.770 2.770 6,714,000 18,597,780 2.7700 1.962 1.934 1.962 1.969 1.969 9,443,538 1.9694 0.36%
2016-01-18 0 2.750 2.720 2.750 2.690 2.800 4,898,000 13,702,620 2.7976 1.955 1.934 1.955 1.912 1.991 6,889,254 1.9890 1.48%
2016-01-15 0 2.710 2.690 2.710 2.650 2.840 47,000 130,000 2.7660 1.927 1.912 1.927 1.884 2.019 66,108 1.9665 -2.52%
2016-01-14 0 2.780 2.770 2.850 2.710 2.780 53,000 145,270 2.7409 1.976 1.969 2.026 1.927 1.976 74,547 1.9487 0.36%
2016-01-13 0 2.770 2.770 2.780 2.740 2.860 363,000 1,013,340 2.7916 1.969 1.969 1.976 1.948 2.033 510,576 1.9847 3.36%
2016-01-12 0 2.680 2.650 2.710 2.650 2.760 33,000 88,650 2.6864 1.905 1.884 1.927 1.884 1.962 46,416 1.9099 -3.60%
2016-01-11 0 2.780 2.700 2.790 2.620 2.820 99,000 269,170 2.7189 1.976 1.920 1.984 1.863 2.005 139,248 1.9330 -1.42%
2016-01-08 0 2.820 2.810 2.820 2.700 2.830 83,000 228,990 2.7589 2.005 1.998 2.005 1.920 2.012 116,743 1.9615 0.36%
2016-01-07 0 2.810 2.790 2.820 2.690 2.820 58,000 159,770 2.7547 1.998 1.984 2.005 1.912 2.005 81,580 1.9585 -0.35%
2016-01-06 0 2.820 2.800 2.860 2.800 2.850 24,000 67,390 2.8079 2.005 1.991 2.033 1.991 2.026 33,757 1.9963 -1.40%
2016-01-05 0 2.860 2.900 2.910 2.820 2.970 177,000 507,450 2.8669 2.033 2.062 2.069 2.005 2.112 248,958 2.0383 -4.35%
2016-01-04 0 2.990 2.930 2.990 2.920 3.160 471,000 1,405,500 2.9841 2.126 2.083 2.126 2.076 2.247 662,482 2.1216 -6.56%
2015-12-31 0 3.200 3.150 3.200 2.880 3.200 1,403,000 4,215,360 3.0045 2.275 2.240 2.275 2.048 2.275 1,973,382 2.1361 6.67%
2015-12-30 0 3.000 2.950 3.060 2.830 3.060 204,000 592,070 2.9023 2.133 2.097 2.176 2.012 2.176 286,935 2.0634 2.04%
2015-12-29 0 2.940 2.840 2.940 2.820 2.950 84,000 244,130 2.9063 2.090 2.019 2.090 2.005 2.097 118,150 2.0663 0.34%
2015-12-28 0 2.930 2.830 2.930 2.800 2.940 115,000 329,580 2.8659 2.083 2.012 2.083 1.991 2.090 161,753 2.0376 0.34%
2015-12-24 0 2.920 2.830 2.920 2.810 2.990 74,000 213,810 2.8893 2.076 2.012 2.076 1.998 2.126 104,084 2.0542 1.04%
2015-12-23 0 2.890 2.790 2.960 2.740 2.950 1,428,000 3,969,180 2.7795 2.055 1.984 2.104 1.948 2.097 2,008,545 1.9761 2.85%
2015-12-22 0 2.810 2.760 2.820 2.740 2.830 48,000 133,850 2.7885 1.998 1.962 2.005 1.948 2.012 67,514 1.9825 0.00%
2015-12-21 0 2.810 2.820 2.880 2.810 2.960 200,000 569,530 2.8477 1.998 2.005 2.048 1.998 2.104 281,309 2.0246 -2.43%
2015-12-18 0 2.880 2.850 2.890 2.780 2.990 230,000 664,380 2.8886 2.048 2.026 2.055 1.976 2.126 323,505 2.0537 1.05%
2015-12-17 0 2.850 2.750 2.850 2.770 2.850 106,000 295,650 2.7892 2.026 1.955 2.026 1.969 2.026 149,094 1.9830 1.79%
2015-12-16 0 2.800 2.770 2.800 2.750 2.860 96,000 267,580 2.7873 1.991 1.969 1.991 1.955 2.033 135,028 1.9817 -2.44%
2015-12-15 0 2.870 2.800 2.880 2.780 2.880 425,000 1,196,920 2.8163 2.040 1.991 2.048 1.976 2.048 597,781 2.0023 -0.35%
2015-12-14 0 2.880 2.750 2.900 2.690 2.900 138,000 383,890 2.7818 2.048 1.955 2.062 1.912 2.062 194,103 1.9778 2.86%
2015-12-11 0 2.800 2.720 2.800 2.660 2.830 427,000 1,158,350 2.7128 1.991 1.934 1.991 1.891 2.012 600,594 1.9287 3.32%
2015-12-10 0 2.710 2.660 2.710 2.600 2.800 163,000 435,690 2.6729 1.927 1.891 1.927 1.849 1.991 229,267 1.9004 1.12%
2015-12-09 0 2.680 2.640 2.680 2.560 2.690 774,000 2,039,900 2.6355 1.905 1.877 1.905 1.820 1.912 1,088,665 1.8738 1.13%
2015-12-08 0 2.650 2.600 2.650 2.590 2.720 391,000 1,031,050 2.6370 1.884 1.849 1.884 1.841 1.934 549,959 1.8748 -0.75%
2015-12-07 0 2.670 2.650 2.670 2.660 2.800 150,000 406,470 2.7098 1.898 1.884 1.898 1.891 1.991 210,982 1.9266 -2.91%
2015-12-04 0 2.750 2.650 2.750 2.640 2.800 291,000 787,280 2.7054 1.955 1.884 1.955 1.877 1.991 409,304 1.9235 3.38%
2015-12-03 0 2.660 2.620 2.660 2.640 2.700 102,000 272,420 2.6708 1.891 1.863 1.891 1.877 1.920 143,468 1.8988 -0.75%
2015-12-02 0 2.680 2.640 2.680 2.600 2.740 113,000 300,370 2.6581 1.905 1.877 1.905 1.849 1.948 158,939 1.8898 -0.74%
2015-12-01 0 2.700 2.670 2.700 2.630 2.750 162,000 436,260 2.6930 1.920 1.898 1.920 1.870 1.955 227,860 1.9146 -0.37%
2015-11-30 0 2.710 2.670 2.850 2.610 2.850 191,000 518,240 2.7133 1.927 1.898 2.026 1.856 2.026 268,650 1.9291 -1.45%
2015-11-27 0 2.750 2.750 2.820 2.290 2.820 5,708,000 14,151,530 2.4792 1.955 1.955 2.005 1.628 2.005 8,028,555 1.7626 5.77%
2015-11-26 0 2.600 2.580 2.600 2.560 2.750 638,000 1,687,860 2.6455 1.849 1.834 1.849 1.820 1.955 897,375 1.8809 -4.76%
2015-11-25 0 2.730 2.660 2.730 2.650 2.780 506,000 1,367,470 2.7025 1.941 1.891 1.941 1.884 1.976 711,711 1.9214 -2.15%
2015-11-24 0 2.790 2.730 2.770 2.710 2.870 464,000 1,283,270 2.7657 1.984 1.941 1.969 1.927 2.040 652,637 1.9663 -2.11%
2015-11-23 0 2.850 2.810 2.850 2.810 2.930 449,000 1,278,550 2.8476 2.026 1.998 2.026 1.998 2.083 631,538 2.0245 -1.72%
2015-11-20 0 2.900 2.820 2.900 2.760 2.930 464,000 1,318,170 2.8409 2.062 2.005 2.062 1.962 2.083 652,637 2.0198 -0.68%
2015-11-19 0 2.920 2.860 2.930 2.850 2.950 237,000 685,170 2.8910 2.076 2.033 2.083 2.026 2.097 333,351 2.0554 -0.34%
2015-11-18 0 2.930 2.870 2.940 2.870 2.940 115,000 333,180 2.8972 2.083 2.040 2.090 2.040 2.090 161,753 2.0598 0.34%
2015-11-17 0 2.920 2.870 2.950 2.840 3.000 404,000 1,165,870 2.8858 2.076 2.040 2.097 2.019 2.133 568,244 2.0517 -1.68%
2015-11-16 0 2.970 2.880 2.970 2.880 2.970 243,000 706,650 2.9080 2.112 2.048 2.112 2.048 2.112 341,790 2.0675 1.71%
2015-11-13 0 2.920 2.900 2.930 2.900 2.990 189,000 551,560 2.9183 2.076 2.062 2.083 2.062 2.126 265,837 2.0748 -2.67%
2015-11-12 0 3.000 2.920 3.000 2.920 3.030 210,000 621,120 2.9577 2.133 2.076 2.133 2.076 2.154 295,374 2.1028 0.33%
2015-11-11 0 2.990 2.950 2.990 2.850 3.060 665,000 1,952,770 2.9365 2.126 2.097 2.126 2.026 2.176 935,352 2.0877 -0.33%
2015-11-10 0 3.000 2.950 3.030 2.940 3.050 223,000 663,540 2.9755 2.133 2.097 2.154 2.090 2.168 313,659 2.1155 0.00%
2015-11-09 0 3.000 2.950 3.000 2.950 3.050 94,000 282,180 3.0019 2.133 2.097 2.133 2.097 2.168 132,215 2.1342 0.00%
2015-11-06 0 3.000 2.950 3.050 3.000 3.090 88,000 265,920 3.0218 2.133 2.097 2.168 2.133 2.197 123,776 2.1484 -2.60%
2015-11-05 0 3.080 3.000 3.080 2.980 3.140 590,000 1,796,550 3.0450 2.190 2.133 2.190 2.119 2.232 829,861 2.1649 0.33%
2015-11-04 0 3.070 3.050 3.070 3.050 3.110 98,000 301,550 3.0770 2.183 2.168 2.183 2.168 2.211 137,841 2.1877 -0.65%
2015-11-03 0 3.090 3.040 3.090 3.040 3.090 59,000 180,520 3.0597 2.197 2.161 2.197 2.161 2.197 82,986 2.1753 0.65%
2015-11-02 0 3.070 3.010 3.070 3.020 3.130 80,000 245,580 3.0698 2.183 2.140 2.183 2.147 2.225 112,524 2.1825 -1.60%
2015-10-30 0 3.120 3.060 3.120 2.890 3.130 335,000 1,024,590 3.0585 2.218 2.176 2.218 2.055 2.225 471,192 2.1745 0.65%
2015-10-29 0 3.100 3.050 3.100 3.010 3.140 214,000 658,790 3.0785 2.204 2.168 2.204 2.140 2.232 301,000 2.1887 0.65%
2015-10-28 0 3.080 3.060 3.090 3.050 3.110 188,000 577,450 3.0715 2.190 2.176 2.197 2.168 2.211 264,430 2.1838 -0.65%
2015-10-27 0 3.100 3.020 3.100 3.000 3.130 716,000 2,184,340 3.0508 2.204 2.147 2.204 2.133 2.225 1,007,086 2.1690 -0.96%
2015-10-26 0 3.130 3.070 3.130 3.070 3.130 115,000 356,440 3.0995 2.225 2.183 2.225 2.183 2.225 161,753 2.2036 0.32%
2015-10-23 0 3.120 3.080 3.120 3.120 3.160 20,000 62,600 3.1300 2.218 2.190 2.218 2.218 2.247 28,131 2.2253 0.00%
2015-10-22 0 3.120 3.070 3.120 3.060 3.190 583,400 1,813,206 3.1080 2.218 2.183 2.218 2.176 2.268 820,578 2.2097 0.00%
2015-10-20 0 3.120 3.050 3.130 3.080 3.130 204,200 634,540 3.1074 2.218 2.168 2.225 2.190 2.225 287,216 2.2093 0.65%
2015-10-19 0 3.100 3.030 3.100 2.830 3.110 1,419,000 4,206,390 2.9643 2.204 2.154 2.204 2.012 2.211 1,995,886 2.1075 9.54%
2015-10-16 0 2.830 2.720 2.900 2.670 3.200 783,000 2,385,620 3.0468 2.012 1.934 2.062 1.898 2.275 1,101,324 2.1661 -10.16%
2015-10-15 0 3.150 3.100 3.150 3.050 3.150 508,000 1,587,535 3.1251 2.240 2.204 2.240 2.168 2.240 714,524 2.2218 0.64%
2015-10-14 0 3.130 3.020 3.120 3.010 3.190 260,000 813,770 3.1299 2.225 2.147 2.218 2.140 2.268 365,702 2.2252 0.32%
2015-10-13 0 3.120 3.060 3.120 3.040 3.160 172,000 532,380 3.0952 2.218 2.176 2.218 2.161 2.247 241,926 2.2006 2.30%
2015-10-12 0 3.050 3.020 3.050 2.960 3.080 303,000 920,890 3.0392 2.168 2.147 2.168 2.104 2.190 426,183 2.1608 3.04%
2015-10-09 0 2.960 2.910 3.000 2.950 3.030 443,000 1,326,790 2.9950 2.104 2.069 2.133 2.097 2.154 623,099 2.1293 0.34%
2015-10-08 0 2.950 2.920 2.950 2.880 2.980 372,000 1,090,780 2.9322 2.097 2.076 2.097 2.048 2.119 523,234 2.0847 2.43%
2015-10-07 0 2.880 2.850 2.880 2.830 2.880 126,000 358,990 2.8491 2.048 2.026 2.048 2.012 2.048 177,225 2.0256 2.13%
2015-10-06 0 2.820 2.790 2.820 2.790 2.850 103,000 292,310 2.8380 2.005 1.984 2.005 1.984 2.026 144,874 2.0177 -0.70%
2015-10-05 0 2.840 2.750 2.840 2.750 2.850 64,000 180,910 2.8267 2.019 1.955 2.019 1.955 2.026 90,019 2.0097 1.79%
2015-10-02 0 2.790 2.790 2.830 2.730 2.830 192,000 535,270 2.7879 1.984 1.984 2.012 1.941 2.012 270,056 1.9821 1.09%
2015-09-30 0 2.760 2.730 2.760 2.700 2.790 203,000 555,190 2.7349 1.962 1.941 1.962 1.920 1.984 285,528 1.9444 1.10%
2015-09-29 0 2.730 2.700 2.740 2.640 2.750 362,000 983,400 2.7166 1.941 1.920 1.948 1.877 1.955 509,169 1.9314 0.00%
2015-09-25 0 2.730 2.680 2.730 2.670 2.780 242,000 657,980 2.7189 1.941 1.905 1.941 1.898 1.976 340,384 1.9331 1.11%
2015-09-24 0 2.700 2.660 2.700 2.680 2.720 22,000 59,460 2.7027 1.920 1.891 1.920 1.905 1.934 30,944 1.9215 -0.37%
2015-09-23 0 2.710 2.680 2.710 2.500 2.750 217,000 581,770 2.6810 1.927 1.905 1.927 1.777 1.955 305,220 1.9061 1.12%
2015-09-22 0 2.680 2.680 2.720 2.670 2.730 86,000 231,630 2.6934 1.905 1.905 1.934 1.898 1.941 120,963 1.9149 -0.74%
2015-09-21 0 2.700 2.700 2.720 2.670 2.730 102,000 276,440 2.7102 1.920 1.920 1.934 1.898 1.941 143,468 1.9268 0.75%
2015-09-18 0 2.680 2.670 2.710 2.650 2.720 172,000 461,120 2.6809 1.905 1.898 1.927 1.884 1.934 241,926 1.9060 -0.74%
2015-09-17 0 2.700 2.650 2.700 2.650 2.710 77,000 205,990 2.6752 1.920 1.884 1.920 1.884 1.927 108,304 1.9020 0.00%
2015-09-16 0 2.700 2.660 2.700 2.650 2.700 317,000 845,800 2.6681 1.920 1.891 1.920 1.884 1.920 445,875 1.8969 2.66%
2015-09-15 0 2.630 2.630 2.710 2.630 2.780 284,000 760,380 2.6774 1.870 1.870 1.927 1.870 1.976 399,459 1.9035 -3.66%
2015-09-14 0 2.730 2.690 2.730 2.670 2.840 526,000 1,439,040 2.7358 1.941 1.912 1.941 1.898 2.019 739,842 1.9451 0.74%
2015-09-11 0 2.710 2.640 2.720 2.710 2.730 8,000 21,720 2.7150 1.927 1.877 1.934 1.927 1.941 11,252 1.9303 -0.73%
2015-09-10 0 2.730 2.700 2.730 2.620 2.890 565,000 1,537,310 2.7209 1.941 1.920 1.941 1.863 2.055 794,697 1.9345 -6.19%
2015-09-09 0 2.910 2.850 2.900 2.800 2.980 3,464,000 10,021,300 2.8930 2.069 2.026 2.062 1.991 2.119 4,872,269 2.0568 3.56%
2015-09-08 0 2.810 2.810 2.850 2.770 3.000 7,148,000 20,456,460 2.8618 1.998 1.998 2.026 1.969 2.133 10,053,978 2.0347 0.00%
2015-09-07 0 2.810 2.770 2.850 2.740 2.940 4,252,000 12,096,080 2.8448 1.998 1.969 2.026 1.948 2.090 5,980,626 2.0225 1.81%
2015-09-04 0 2.760 2.710 2.790 2.640 2.980 1,489,000 4,063,450 2.7290 1.962 1.927 1.984 1.877 2.119 2,094,344 1.9402 -1.43%
2015-09-02 0 2.800 2.800 2.860 2.700 3.040 3,124,000 8,971,860 2.8719 1.991 1.991 2.033 1.920 2.161 4,394,044 2.0418 0.00%
2015-09-01 0 2.800 2.720 2.810 2.700 2.850 5,070,000 14,604,390 2.8806 1.991 1.934 1.998 1.920 2.026 7,131,179 2.0480 1.82%
2015-08-31 0 2.750 2.750 2.890 2.750 3.040 3,802,000 11,273,210 2.9651 1.955 1.955 2.055 1.955 2.161 5,347,681 2.1081 -4.84%
2015-08-28 0 2.890 2.890 2.930 2.830 2.980 2,725,000 8,197,150 3.0081 2.055 2.055 2.083 2.012 2.119 3,832,833 2.1387 1.40%
2015-08-27 0 2.850 2.800 2.860 2.620 2.880 1,638,000 4,507,580 2.7519 2.026 1.991 2.033 1.863 2.048 2,303,919 1.9565 8.78%
2015-08-26 0 2.620 2.590 2.690 2.550 2.880 1,984,000 5,331,660 2.6873 1.863 1.841 1.912 1.813 2.048 2,790,584 1.9106 -4.03%
2015-08-25 0 2.730 2.680 2.770 2.680 2.880 2,599,000 7,417,890 2.8541 1.941 1.905 1.969 1.905 2.048 3,655,608 2.0292 -2.50%
2015-08-24 0 2.800 2.800 2.890 2.750 3.130 2,615,000 7,887,860 3.0164 1.991 1.991 2.055 1.955 2.225 3,678,113 2.1445 -9.68%
2015-08-21 0 3.100 2.990 3.100 2.890 3.180 1,178,000 3,538,900 3.0042 2.204 2.126 2.204 2.055 2.261 1,656,909 2.1358 -2.52%
2015-08-20 0 3.180 3.110 3.190 3.080 3.250 1,135,000 3,574,470 3.1493 2.261 2.211 2.268 2.190 2.311 1,596,428 2.2390 -1.55%
2015-08-19 0 3.230 3.180 3.220 3.130 3.230 145,000 461,840 3.1851 2.296 2.261 2.289 2.225 2.296 203,949 2.2645 0.94%
2015-08-18 0 3.200 3.160 3.200 3.160 3.250 562,000 1,802,620 3.2075 2.275 2.247 2.275 2.247 2.311 790,478 2.2804 -1.54%
2015-08-17 0 3.250 3.200 3.240 3.170 3.250 226,000 724,410 3.2054 2.311 2.275 2.304 2.254 2.311 317,879 2.2789 0.00%
2015-08-14 0 3.250 3.160 3.250 3.160 3.260 1,206,000 3,865,460 3.2052 2.311 2.247 2.311 2.247 2.318 1,696,292 2.2788 1.25%
2015-08-13 0 3.210 3.120 3.220 3.110 3.250 1,091,000 3,446,450 3.1590 2.282 2.218 2.289 2.211 2.311 1,534,540 2.2459 -1.83%
2015-08-12 0 3.270 3.260 3.280 3.050 3.370 1,350,000 4,338,570 3.2138 2.325 2.318 2.332 2.168 2.396 1,898,835 2.2849 -2.10%
2015-08-11 0 3.340 3.290 3.340 3.290 3.380 1,127,000 3,760,570 3.3368 2.375 2.339 2.375 2.339 2.403 1,585,175 2.3723 0.00%
2015-08-10 0 3.340 3.250 3.340 3.140 3.360 1,215,000 3,964,840 3.2632 2.375 2.311 2.375 2.232 2.389 1,708,951 2.3200 2.14%
2015-08-07 0 3.270 3.240 3.270 3.150 3.270 1,599,000 5,162,850 3.2288 2.325 2.304 2.325 2.240 2.325 2,249,064 2.2956 3.81%
2015-08-06 0 3.150 3.140 3.150 3.070 3.150 1,289,000 4,022,030 3.1203 2.240 2.232 2.240 2.183 2.240 1,813,036 2.2184 1.94%
2015-08-05 0 3.090 3.070 3.090 3.000 3.150 1,282,000 3,905,570 3.0465 2.197 2.183 2.197 2.133 2.240 1,803,190 2.1659 3.69%
2015-08-04 0 2.980 2.980 3.060 2.900 3.150 1,175,000 3,500,690 2.9793 2.119 2.119 2.176 2.062 2.240 1,652,689 2.1182 1.02%
2015-08-03 0 2.950 2.990 3.000 2.860 3.200 1,360,000 3,971,000 2.9199 2.097 2.126 2.133 2.033 2.275 1,912,900 2.0759 3.15%
2015-07-31 0 2.860 2.780 2.900 2.760 2.900 1,408,000 3,972,630 2.8215 2.033 1.976 2.062 1.962 2.062 1,980,414 2.0060 -0.69%
2015-07-30 0 2.880 2.870 2.880 2.870 2.920 1,228,000 3,560,940 2.8998 2.048 2.040 2.048 2.040 2.076 1,727,236 2.0616 -1.71%
2015-07-29 0 2.930 2.870 2.940 2.750 2.940 1,221,000 3,445,900 2.8222 2.083 2.040 2.090 1.955 2.090 1,717,391 2.0065 4.64%
2015-07-28 0 2.800 2.760 2.830 2.750 2.900 1,226,000 3,485,266 2.8428 1.991 1.962 2.012 1.955 2.062 1,724,423 2.0211 -3.45%
2015-07-27 0 2.900 2.820 2.900 2.840 2.990 1,172,000 3,418,960 2.9172 2.062 2.005 2.062 2.019 2.126 1,648,470 2.0740 -4.29%
2015-07-24 0 3.030 3.010 3.030 2.940 3.150 1,238,000 3,704,990 2.9927 2.154 2.140 2.154 2.090 2.240 1,741,302 2.1277 0.33%
2015-07-23 0 3.020 3.020 3.040 3.010 3.180 1,348,000 4,105,750 3.0458 2.147 2.147 2.161 2.140 2.261 1,896,022 2.1655 -1.31%
2015-07-22 0 3.060 3.030 3.080 3.030 3.100 1,232,000 3,781,230 3.0692 2.176 2.154 2.190 2.154 2.204 1,732,863 2.1821 -0.65%
2015-07-21 0 3.080 3.060 3.090 3.010 3.140 1,644,000 5,074,795 3.0869 2.190 2.176 2.197 2.140 2.232 2,312,359 2.1946 0.00%
2015-07-20 0 3.080 3.080 3.160 3.080 3.200 17,000 52,580 3.0929 2.190 2.190 2.247 2.190 2.275 23,911 2.1990 -1.91%
2015-07-17 0 3.140 3.140 3.150 3.070 3.260 176,000 554,250 3.1491 2.232 2.232 2.240 2.183 2.318 247,552 2.2389 -0.63%
2015-07-16 0 3.160 3.120 3.160 3.010 3.220 585,000 1,818,420 3.1084 2.247 2.218 2.247 2.140 2.289 822,828 2.2100 0.64%
2015-07-15 0 3.140 3.100 3.140 3.100 3.360 855,000 2,723,720 3.1856 2.232 2.204 2.232 2.204 2.389 1,202,595 2.2649 0.32%
2015-07-14 0 3.130 3.110 3.140 3.060 3.190 948,000 2,946,760 3.1084 2.225 2.211 2.232 2.176 2.268 1,333,404 2.2100 2.29%
2015-07-13 0 3.060 3.030 3.060 3.000 3.100 1,126,000 3,439,570 3.0547 2.176 2.154 2.176 2.133 2.204 1,583,769 2.1718 0.99%
2015-07-10 0 3.030 3.000 3.030 2.800 3.090 3,437,000 10,188,980 2.9645 2.154 2.133 2.154 1.991 2.197 4,834,293 2.1076 12.22%
2015-07-09 0 2.700 2.680 2.700 2.550 2.810 2,763,000 7,447,310 2.6954 1.920 1.905 1.920 1.813 1.998 3,886,282 1.9163 7.57%
2015-07-08 0 2.510 2.510 2.520 2.400 2.960 8,335,000 21,057,880 2.5264 1.785 1.785 1.792 1.706 2.104 11,723,546 1.7962 -12.24%
2015-07-07 0 2.860 3.050 3.100 2.400 3.130 6,201,000 16,732,710 2.6984 2.033 2.168 2.204 1.706 2.225 8,721,981 1.9185 -3.70%
2015-07-06 0 2.970 2.800 3.050 2.550 3.480 4,023,000 11,672,540 2.9015 2.112 1.991 2.168 1.813 2.474 5,658,528 2.0628 -11.34%
2015-07-03 0 3.350 3.320 3.450 3.200 3.460 1,469,000 4,814,660 3.2775 2.382 2.360 2.453 2.275 2.460 2,066,213 2.3302 -3.46%
2015-07-02 0 3.470 3.400 3.470 3.400 3.570 947,000 3,264,050 3.4467 2.467 2.417 2.467 2.417 2.538 1,331,997 2.4505 -4.14%
2015-06-30 0 3.620 3.590 3.640 3.150 3.640 7,852,000 27,249,750 3.4704 2.574 2.552 2.588 2.240 2.588 11,044,185 2.4673 7.10%
2015-06-29 0 3.380 3.390 3.400 3.200 3.620 1,823,000 6,109,252 3.3512 2.403 2.410 2.417 2.275 2.574 2,564,130 2.3826 -4.52%
2015-06-26 0 3.540 3.500 3.520 3.420 3.550 1,407,000 4,884,600 3.4716 2.517 2.488 2.503 2.431 2.524 1,979,008 2.4682 1.14%
2015-06-25 0 3.500 3.470 3.500 3.450 3.700 1,849,000 6,492,140 3.5112 2.488 2.467 2.488 2.453 2.631 2,600,700 2.4963 -1.96%
2015-06-24 0 3.570 3.550 3.600 3.480 3.650 3,863,000 13,634,160 3.5294 2.538 2.524 2.559 2.474 2.595 5,433,480 2.5093 -2.19%
2015-06-23 0 3.650 3.610 3.660 3.460 3.690 2,247,000 8,003,220 3.5617 2.595 2.567 2.602 2.460 2.623 3,160,505 2.5323 2.53%
2015-06-22 0 3.560 3.530 3.600 3.480 3.620 497,000 1,752,990 3.5271 2.531 2.510 2.559 2.474 2.574 699,052 2.5077 -1.93%
2015-06-19 0 3.630 3.590 3.630 3.550 3.730 270,000 973,830 3.6068 2.581 2.552 2.581 2.524 2.652 379,767 2.5643 -1.36%
2015-06-18 0 3.680 3.640 3.700 3.500 3.700 468,000 1,692,160 3.6157 2.616 2.588 2.631 2.488 2.631 658,263 2.5706 2.79%
2015-06-17 0 3.580 3.620 3.640 3.430 3.680 927,000 3,293,520 3.5529 2.545 2.574 2.588 2.439 2.616 1,303,867 2.5260 1.70%
2015-06-16 0 3.520 3.500 3.550 3.470 3.630 805,000 2,830,500 3.5161 2.503 2.488 2.524 2.467 2.581 1,132,268 2.4998 -1.95%
2015-06-15 0 3.590 3.540 3.610 3.480 3.620 1,713,000 6,069,010 3.5429 2.552 2.517 2.567 2.474 2.574 2,409,410 2.5189 2.87%
2015-06-12 0 3.490 3.450 3.500 3.400 3.560 2,382,000 8,249,770 3.4634 2.481 2.453 2.488 2.417 2.531 3,350,388 2.4623 -3.06%
2015-06-11 0 3.600 3.540 3.600 3.310 3.700 1,141,000 3,975,360 3.4841 2.559 2.517 2.559 2.353 2.631 1,604,867 2.4771 0.28%
2015-06-10 0 3.590 3.570 3.600 3.460 3.680 1,245,000 4,452,423 3.5762 2.552 2.538 2.559 2.460 2.616 1,751,148 2.5426 1.13%
2015-06-09 0 3.550 3.570 3.630 3.280 3.660 2,352,000 8,071,630 3.4318 2.524 2.538 2.581 2.332 2.602 3,308,192 2.4399 -4.05%
2015-06-08 0 3.700 3.680 3.750 3.650 3.740 1,083,000 3,992,480 3.6865 2.631 2.616 2.666 2.595 2.659 1,523,287 2.6210 -0.27%
2015-06-05 0 3.710 3.670 3.710 3.650 3.860 660,000 2,448,930 3.7105 2.638 2.609 2.638 2.595 2.744 928,319 2.6380 -3.64%
2015-06-04 0 3.850 3.850 3.880 3.740 3.900 2,445,000 9,357,560 3.8272 2.737 2.737 2.759 2.659 2.773 3,439,001 2.7210 -1.28%
2015-06-03 0 3.900 3.890 3.900 3.880 3.960 5,757,000 22,427,520 3.8957 2.773 2.766 2.773 2.759 2.815 8,097,475 2.7697 -0.51%
2015-06-02 0 3.920 3.910 3.920 3.850 3.960 2,973,500 11,560,260 3.8878 2.787 2.780 2.787 2.737 2.815 4,182,359 2.7641 -0.25%
2015-06-01 0 3.930 3.890 3.940 3.830 3.950 8,085,000 31,584,215 3.9065 2.794 2.766 2.801 2.723 2.808 11,371,910 2.7774 2.08%
2015-05-29 0 3.850 3.830 3.860 3.660 3.880 7,418,000 28,118,260 3.7905 2.737 2.723 2.744 2.602 2.759 10,433,745 2.6949 5.48%
2015-05-28 0 3.650 3.650 3.730 3.650 4.040 6,755,000 26,161,495 3.8729 2.595 2.595 2.652 2.595 2.872 9,501,206 2.7535 -6.89%
2015-05-27 0 3.920 3.900 3.930 3.780 4.100 17,151,000 67,472,550 3.9340 2.787 2.773 2.794 2.687 2.915 24,123,640 2.7969 0.26%
2015-05-26 0 3.910 3.900 3.940 3.880 4.470 11,783,000 48,076,325 4.0801 2.780 2.773 2.801 2.759 3.178 16,573,311 2.9008 -2.25%
2015-05-22 0 4.000 4.000 4.020 3.630 4.020 9,176,000 35,671,380 3.8875 2.844 2.844 2.858 2.581 2.858 12,906,450 2.7638 10.80%
2015-05-21 0 3.610 3.600 3.650 3.520 3.660 2,464,000 8,830,780 3.5839 2.567 2.559 2.595 2.503 2.602 3,465,725 2.5480 -0.28%
2015-05-20 0 3.620 3.580 3.620 3.550 3.690 1,636,000 5,958,100 3.6419 2.574 2.545 2.574 2.524 2.623 2,301,106 2.5892 1.97%
2015-05-19 0 3.550 3.520 3.590 3.500 3.740 1,941,000 6,922,990 3.5667 2.524 2.503 2.552 2.488 2.659 2,730,102 2.5358 -4.05%
2015-05-18 0 3.700 3.670 3.710 3.640 3.750 1,399,000 5,170,290 3.6957 2.631 2.609 2.638 2.588 2.666 1,967,755 2.6275 1.37%
2015-05-15 0 3.650 3.650 3.690 3.650 3.800 505,000 1,869,690 3.7024 2.595 2.595 2.623 2.595 2.702 710,305 2.6322 -1.08%
2015-05-14 0 3.840 3.810 3.840 3.780 3.900 2,027,000 7,795,860 3.8460 2.623 2.603 2.623 2.582 2.664 2,966,962 2.6276 -1.03%
2015-05-13 0 3.880 3.850 3.880 3.750 3.950 3,415,000 13,247,420 3.8792 2.651 2.630 2.651 2.562 2.699 4,998,607 2.6502 0.52%
2015-05-12 0 3.860 3.800 3.860 3.730 3.900 1,968,000 7,511,400 3.8168 2.637 2.596 2.637 2.548 2.664 2,880,603 2.6076 0.78%
2015-05-11 0 3.830 3.780 3.840 3.690 3.960 3,831,000 14,794,670 3.8618 2.617 2.582 2.623 2.521 2.705 5,607,515 2.6384 0.52%
2015-05-08 0 3.810 3.810 3.850 3.810 4.100 7,668,000 30,409,820 3.9658 2.603 2.603 2.630 2.603 2.801 11,223,811 2.7094 -3.79%
2015-05-07 0 3.960 3.960 3.970 3.630 4.100 10,704,000 41,151,440 3.8445 2.705 2.705 2.712 2.480 2.801 15,667,668 2.6265 8.49%
2015-05-06 0 3.650 3.640 3.650 3.390 3.830 5,080,000 18,208,800 3.5844 2.494 2.487 2.494 2.316 2.617 7,435,702 2.4488 7.35%
2015-05-05 0 3.400 3.430 3.440 3.300 3.430 2,220,100 7,411,105 3.3382 2.323 2.343 2.350 2.255 2.343 3,249,607 2.2806 4.62%
2015-05-04 0 3.250 3.250 3.270 3.220 3.290 960,000 3,127,650 3.2580 2.220 2.220 2.234 2.200 2.248 1,405,172 2.2258 -0.31%
2015-04-30 0 3.260 3.240 3.270 3.140 3.260 316,000 1,022,100 3.2345 2.227 2.214 2.234 2.145 2.227 462,536 2.2098 2.52%
2015-04-29 0 3.180 3.150 3.180 3.080 3.180 349,000 1,088,990 3.1203 2.173 2.152 2.173 2.104 2.173 510,839 2.1318 2.25%
2015-04-28 0 3.110 3.090 3.110 3.050 3.130 401,000 1,237,900 3.0870 2.125 2.111 2.125 2.084 2.138 586,952 2.1090 0.00%
2015-04-27 0 3.110 3.100 3.140 3.080 3.150 300,000 932,800 3.1093 2.125 2.118 2.145 2.104 2.152 439,116 2.1243 -0.64%
2015-04-24 0 3.130 3.110 3.130 3.090 3.190 619,000 1,928,350 3.1153 2.138 2.125 2.138 2.111 2.179 906,043 2.1283 0.64%
2015-04-23 0 3.110 3.100 3.120 3.000 3.280 1,613,000 4,973,370 3.0833 2.125 2.118 2.132 2.050 2.241 2,360,982 2.1065 -0.32%
2015-04-22 0 3.120 3.120 3.160 3.070 3.150 1,821,000 5,652,970 3.1043 2.132 2.132 2.159 2.097 2.152 2,665,436 2.1208 0.65%
2015-04-21 0 3.100 3.100 3.130 2.840 3.140 790,000 2,359,180 2.9863 2.118 2.118 2.138 1.940 2.145 1,156,339 2.0402 2.31%
2015-04-20 0 3.030 2.990 3.030 2.950 3.050 391,000 1,175,850 3.0073 2.070 2.043 2.070 2.015 2.084 572,315 2.0546 -0.98%
2015-04-17 0 3.060 3.060 3.080 3.050 3.120 610,000 1,880,580 3.0829 2.091 2.091 2.104 2.084 2.132 892,870 2.1062 -1.29%
2015-04-16 0 3.100 3.100 3.130 3.040 3.160 1,351,000 4,216,320 3.1209 2.118 2.118 2.138 2.077 2.159 1,977,487 2.1322 -1.90%
2015-04-15 0 3.160 3.160 3.210 3.130 3.280 267,000 847,720 3.1750 2.159 2.159 2.193 2.138 2.241 390,813 2.1691 -3.66%
2015-04-14 0 3.280 3.270 3.310 3.220 3.330 520,000 1,704,630 3.2781 2.241 2.234 2.261 2.200 2.275 761,135 2.2396 1.23%
2015-04-13 0 3.240 3.240 3.270 3.220 3.430 1,410,000 4,670,080 3.3121 2.214 2.214 2.234 2.200 2.343 2,063,846 2.2628 -2.11%
2015-04-10 0 3.310 3.290 3.320 3.230 3.400 778,000 2,555,510 3.2847 2.261 2.248 2.268 2.207 2.323 1,138,775 2.2441 0.91%
2015-04-09 0 3.280 3.280 3.310 3.220 3.470 488,000 1,603,880 3.2866 2.241 2.241 2.261 2.200 2.371 714,296 2.2454 2.82%
2015-04-08 0 3.190 3.150 3.190 3.100 3.280 733,000 2,328,430 3.1766 2.179 2.152 2.179 2.118 2.241 1,072,907 2.1702 1.59%
2015-04-02 0 3.140 3.130 3.160 3.130 3.190 297,000 936,920 3.1546 2.145 2.138 2.159 2.138 2.179 434,725 2.1552 -0.32%
2015-04-01 0 3.150 3.160 3.180 3.140 3.250 209,000 663,290 3.1736 2.152 2.159 2.173 2.145 2.220 305,918 2.1682 -0.94%
2015-03-31 0 3.180 3.150 3.180 3.080 3.320 769,000 2,462,120 3.2017 2.173 2.152 2.173 2.104 2.268 1,125,601 2.1874 3.25%
2015-03-30 0 3.080 3.060 3.130 3.040 3.130 322,000 998,150 3.0998 2.104 2.091 2.138 2.077 2.138 471,318 2.1178 -0.65%
2015-03-27 0 3.100 3.090 3.100 3.050 3.120 109,000 336,770 3.0896 2.118 2.111 2.118 2.084 2.132 159,546 2.1108 0.00%
2015-03-26 0 3.100 3.050 3.110 3.030 3.110 153,000 470,050 3.0722 2.118 2.084 2.125 2.070 2.125 223,949 2.0989 0.00%
2015-03-25 0 3.100 3.060 3.100 2.990 3.120 1,264,000 3,883,890 3.0727 2.118 2.091 2.118 2.043 2.132 1,850,143 2.0992 2.31%
2015-03-24 0 3.030 3.030 3.050 3.030 3.140 722,000 2,244,940 3.1093 2.070 2.070 2.084 2.070 2.145 1,056,806 2.1243 -2.57%
2015-03-23 0 3.110 3.100 3.120 3.000 3.140 1,039,000 3,183,570 3.0641 2.125 2.118 2.132 2.050 2.145 1,520,806 2.0933 0.32%
2015-03-20 0 3.100 3.070 3.100 3.020 3.150 837,000 2,612,430 3.1212 2.118 2.097 2.118 2.063 2.152 1,225,134 2.1324 0.00%
2015-03-19 0 3.100 3.050 3.100 3.080 3.130 2,046,000 6,363,350 3.1101 2.118 2.084 2.118 2.104 2.138 2,994,773 2.1248 -0.96%
2015-03-18 0 3.130 3.100 3.130 3.080 3.140 475,000 1,476,310 3.1080 2.138 2.118 2.138 2.104 2.145 695,267 2.1234 0.97%
2015-03-17 0 3.100 3.000 3.100 3.080 3.100 13,000 40,100 3.0846 2.118 2.050 2.118 2.104 2.118 19,028 2.1074 0.32%
2015-03-16 0 3.090 3.020 3.090 3.090 3.140 138,000 427,700 3.0993 2.111 2.063 2.111 2.111 2.145 201,993 2.1174 -1.28%
2015-03-13 0 3.130 3.090 3.130 3.100 3.170 671,000 2,108,500 3.1423 2.138 2.111 2.138 2.118 2.166 982,157 2.1468 -0.32%
2015-03-12 0 3.140 3.100 3.140 3.100 3.170 1,001,000 3,141,840 3.1387 2.145 2.118 2.145 2.118 2.166 1,465,185 2.1443 -0.95%
2015-03-11 0 3.170 3.130 3.170 3.150 3.170 4,000 12,660 3.1650 2.166 2.138 2.166 2.152 2.166 5,855 2.1623 0.00%
2015-03-10 0 3.170 3.140 3.170 3.110 3.170 3,000 9,440 3.1467 2.166 2.145 2.166 2.125 2.166 4,391 2.1498 0.32%
2015-03-09 0 3.160 3.140 3.160 3.160 3.180 307,000 972,980 3.1693 2.159 2.145 2.159 2.159 2.173 449,362 2.1652 0.00%
2015-03-06 0 3.160 3.140 3.160 3.140 3.170 19,000 59,850 3.1500 2.159 2.145 2.159 2.145 2.166 27,811 2.1520 1.28%
2015-03-05 0 3.120 3.110 3.150 3.100 3.170 132,000 412,500 3.1250 2.132 2.125 2.152 2.118 2.166 193,211 2.1350 -1.58%
2015-03-04 0 3.170 3.140 3.170 3.160 3.170 401,000 1,271,070 3.1698 2.166 2.145 2.166 2.159 2.166 586,952 2.1655 0.32%
2015-03-03 0 3.160 3.160 3.190 3.090 3.190 318,000 995,230 3.1297 2.159 2.159 2.179 2.111 2.179 465,463 2.1381 -1.25%
2015-03-02 0 3.200 3.180 3.200 3.100 3.200 315,000 987,930 3.1363 2.186 2.173 2.186 2.118 2.186 461,072 2.1427 1.59%
2015-02-27 0 3.150 3.130 3.180 3.110 3.200 177,000 566,140 3.1985 2.152 2.138 2.173 2.125 2.186 259,079 2.1852 -1.56%
2015-02-26 0 3.200 3.160 3.200 3.130 3.250 2,261,000 7,245,490 3.2046 2.186 2.159 2.186 2.138 2.220 3,309,473 2.1893 0.00%
2015-02-25 0 3.200 3.180 3.200 3.200 3.200 16,000 51,200 3.2000 2.186 2.173 2.186 2.186 2.186 23,420 2.1862 0.00%
2015-02-24 0 3.200 3.150 3.200 3.150 3.200 15,000 47,900 3.1933 2.186 2.152 2.186 2.152 2.186 21,956 2.1817 0.00%
2015-02-23 0 3.200 3.130 3.200 3.180 3.200 7,000 22,380 3.1971 2.186 2.138 2.186 2.173 2.186 10,246 2.1843 0.00%
2015-02-18 0 3.200 3.180 3.200 3.150 3.200 170,000 541,010 3.1824 2.186 2.173 2.186 2.152 2.186 248,833 2.1742 1.91%
2015-02-17 0 3.140 3.140 3.150 3.090 3.240 3,592,000 11,398,380 3.1733 2.145 2.145 2.152 2.111 2.214 5,257,685 2.1679 -1.87%
2015-02-16 0 3.200 3.150 3.200 3.120 3.200 104,000 328,530 3.1589 2.186 2.152 2.186 2.132 2.186 152,227 2.1582 0.63%
2015-02-13 0 3.180 3.140 3.180 3.070 3.200 1,912,000 6,080,270 3.1801 2.173 2.145 2.173 2.097 2.186 2,798,634 2.1726 3.58%
2015-02-12 0 3.070 3.070 3.120 3.060 3.250 2,861,000 9,144,720 3.1963 2.097 2.097 2.132 2.091 2.220 4,187,705 2.1837 -3.15%
2015-02-11 0 3.170 3.150 3.170 3.160 3.270 2,211,000 7,083,710 3.2038 2.166 2.152 2.166 2.159 2.234 3,236,287 2.1888 -0.94%
2015-02-10 0 3.200 3.160 3.200 3.200 3.300 2,126,000 6,873,620 3.2331 2.186 2.159 2.186 2.186 2.255 3,111,871 2.2088 0.00%
2015-02-09 0 3.200 3.160 3.200 3.180 3.330 1,845,000 6,041,840 3.2747 2.186 2.159 2.186 2.173 2.275 2,700,565 2.2373 0.63%
2015-02-06 0 3.180 3.140 3.180 3.160 3.320 3,086,000 10,161,120 3.2927 2.173 2.145 2.173 2.159 2.268 4,517,043 2.2495 -1.24%
2015-02-05 0 3.220 3.130 3.220 3.230 3.230 1,000 3,230 3.2300 2.200 2.138 2.200 2.207 2.207 1,464 2.2067 -0.31%
2015-02-04 0 3.230 3.130 3.230 3.140 3.230 8,000 25,670 3.2088 2.207 2.138 2.207 2.145 2.207 11,710 2.1922 0.00%
2015-02-03 0 3.230 3.150 3.230 3.060 3.240 496,000 1,577,490 3.1804 2.207 2.152 2.207 2.091 2.214 726,006 2.1728 0.94%
2015-02-02 0 3.200 3.150 3.200 3.180 3.220 39,000 124,910 3.2028 2.186 2.152 2.186 2.173 2.200 57,085 2.1881 0.63%
2015-01-30 0 3.180 3.160 3.180 3.150 3.250 91,000 291,680 3.2053 2.173 2.159 2.173 2.152 2.220 133,199 2.1898 0.95%
2015-01-29 0 3.150 3.150 3.190 3.070 3.190 6,000 18,870 3.1450 2.152 2.152 2.179 2.097 2.179 8,782 2.1486 -1.25%
2015-01-28 0 3.190 3.130 3.190 3.180 3.200 414,000 1,324,660 3.1997 2.179 2.138 2.179 2.173 2.186 605,980 2.1860 -0.31%
2015-01-27 0 3.200 3.140 3.200 3.100 3.200 167,000 522,090 3.1263 2.186 2.145 2.186 2.118 2.186 244,441 2.1358 0.95%
2015-01-26 0 3.170 3.140 3.180 3.130 3.180 111,000 348,660 3.1411 2.166 2.145 2.173 2.138 2.173 162,473 2.1460 -0.31%
2015-01-23 0 3.180 3.150 3.180 3.130 3.190 33,000 104,570 3.1688 2.173 2.152 2.173 2.138 2.179 48,303 2.1649 -0.93%
2015-01-22 0 3.210 3.160 3.300 3.100 3.290 477,000 1,526,850 3.2009 2.193 2.159 2.255 2.118 2.248 698,195 2.1869 1.26%
2015-01-21 0 3.170 3.130 3.170 3.160 3.170 5,000 15,820 3.1640 2.166 2.138 2.166 2.159 2.166 7,319 2.1616 1.28%
2015-01-20 0 3.130 3.110 3.130 3.110 3.160 29,000 90,770 3.1300 2.138 2.125 2.138 2.125 2.159 42,448 2.1384 -0.63%
2015-01-19 0 3.150 3.120 3.150 3.100 3.190 390,000 1,230,210 3.1544 2.152 2.132 2.152 2.118 2.179 570,851 2.1550 0.64%
2015-01-16 0 3.130 3.120 3.140 3.100 3.330 513,000 1,654,250 3.2247 2.138 2.132 2.145 2.118 2.275 750,889 2.2031 -0.63%
2015-01-15 0 3.150 3.140 3.170 3.150 3.270 65,000 210,280 3.2351 2.152 2.145 2.166 2.152 2.234 95,142 2.2102 -1.25%
2015-01-14 0 3.190 3.140 3.190 3.190 3.220 253,000 814,610 3.2198 2.179 2.145 2.179 2.179 2.200 370,321 2.1997 0.00%
2015-01-13 0 3.190 3.170 3.190 3.080 3.200 2,041,000 6,519,410 3.1942 2.179 2.166 2.179 2.104 2.186 2,987,454 2.1823 0.63%
2015-01-12 0 3.170 3.160 3.170 3.110 3.200 1,831,000 5,854,570 3.1975 2.166 2.159 2.166 2.125 2.186 2,680,073 2.1845 0.63%
2015-01-09 0 3.150 3.150 3.170 3.090 3.230 262,000 828,660 3.1628 2.152 2.152 2.166 2.111 2.207 383,495 2.1608 1.61%
2015-01-08 0 3.100 3.130 3.140 3.050 3.290 1,680,000 5,355,150 3.1876 2.118 2.138 2.145 2.084 2.248 2,459,051 2.1777 -4.62%
2015-01-07 0 3.250 3.210 3.250 3.210 3.290 42,000 136,480 3.2495 2.220 2.193 2.220 2.193 2.248 61,476 2.2200 -0.61%
2015-01-06 0 3.270 3.230 3.270 3.220 3.350 292,000 953,950 3.2670 2.234 2.207 2.234 2.200 2.289 427,406 2.2320 2.19%
2015-01-05 0 3.200 3.190 3.240 3.120 3.390 1,307,000 4,264,860 3.2631 2.186 2.179 2.214 2.132 2.316 1,913,083 2.2293 -3.90%
2015-01-02 0 3.330 3.330 3.380 3.170 3.370 311,000 1,020,300 3.2807 2.275 2.275 2.309 2.166 2.302 455,217 2.2413 -0.60%
2014-12-31 0 3.350 3.430 3.450 3.150 3.450 3,456,000 11,406,010 3.3004 2.289 2.343 2.357 2.152 2.357 5,058,619 2.2548 4.69%
2014-12-30 0 3.200 3.180 3.200 3.130 3.260 1,186,000 3,774,300 3.1824 2.186 2.173 2.186 2.138 2.227 1,735,973 2.1742 0.95%
2014-12-29 0 3.170 3.180 3.250 3.110 3.270 870,000 2,786,410 3.2028 2.166 2.173 2.220 2.125 2.234 1,273,437 2.1881 0.63%
2014-12-24 0 3.150 3.190 3.230 3.110 3.300 395,000 1,290,800 3.2678 2.152 2.179 2.207 2.125 2.255 578,170 2.2326 0.00%
2014-12-23 0 3.150 3.150 3.190 3.060 3.300 548,000 1,738,990 3.1733 2.152 2.152 2.179 2.091 2.255 802,119 2.1680 -0.94%
2014-12-22 0 3.180 3.120 3.180 3.060 3.290 161,000 512,760 3.1848 2.173 2.132 2.173 2.091 2.248 235,659 2.1759 -0.31%
2014-12-19 0 3.190 3.100 3.150 3.050 3.220 469,000 1,482,390 3.1607 2.179 2.118 2.152 2.084 2.200 686,485 2.1594 1.59%
2014-12-18 0 3.140 3.090 3.150 3.050 3.180 61,000 190,550 3.1238 2.145 2.111 2.152 2.084 2.173 89,287 2.1341 0.00%
2014-12-17 0 3.140 3.070 3.130 3.080 3.180 110,000 345,510 3.1410 2.145 2.097 2.138 2.104 2.173 161,009 2.1459 0.64%
2014-12-16 0 3.120 3.110 3.170 3.080 3.220 101,000 315,260 3.1214 2.132 2.125 2.166 2.104 2.200 147,836 2.1325 -1.58%
2014-12-15 0 3.170 3.100 3.160 3.080 3.300 448,000 1,428,040 3.1876 2.166 2.118 2.159 2.104 2.255 655,747 2.1777 0.96%
2014-12-12 0 3.140 3.130 3.140 3.130 3.250 368,000 1,173,000 3.1875 2.145 2.138 2.145 2.138 2.220 538,649 2.1777 -1.87%
2014-12-11 0 3.200 3.060 3.110 3.100 3.390 740,000 2,327,980 3.1459 2.186 2.091 2.125 2.118 2.316 1,083,153 2.1493 -1.54%
2014-12-10 0 3.250 3.160 3.170 3.160 3.290 292,000 949,080 3.2503 2.220 2.159 2.166 2.159 2.248 427,406 2.2206 1.88%
2014-12-09 0 3.190 3.270 3.300 3.120 3.270 135,000 433,250 3.2093 2.179 2.234 2.255 2.132 2.234 197,602 2.1925 -0.93%
2014-12-08 0 3.220 3.220 3.360 2.870 3.390 1,548,000 4,976,090 3.2145 2.200 2.200 2.296 1.961 2.316 2,265,840 2.1961 0.94%
2014-12-05 0 3.190 3.190 3.200 3.190 3.220 14,000 44,790 3.1993 2.179 2.179 2.186 2.179 2.200 20,492 2.1857 0.63%
2014-12-04 0 3.170 3.150 3.220 3.150 3.340 303,000 987,830 3.2602 2.166 2.152 2.200 2.152 2.282 443,507 2.2273 -2.46%
2014-12-03 0 3.250 3.200 3.260 3.170 3.280 47,000 151,120 3.2153 2.220 2.186 2.227 2.166 2.241 68,795 2.1967 0.00%
2014-12-02 0 3.250 3.280 3.330 3.180 3.320 299,000 978,340 3.2720 2.220 2.241 2.275 2.173 2.268 437,653 2.2354 -0.61%
2014-12-01 0 3.270 3.210 3.350 3.130 3.350 377,000 1,223,380 3.2450 2.234 2.193 2.289 2.138 2.289 551,823 2.2170 0.31%
2014-11-28 0 3.260 3.170 3.260 3.100 3.510 1,702,000 5,595,850 3.2878 2.227 2.166 2.227 2.118 2.398 2,491,253 2.2462 -3.55%
2014-11-27 0 3.380 3.320 3.380 3.230 3.440 4,571,000 15,294,350 3.3460 2.309 2.268 2.309 2.207 2.350 6,690,668 2.2859 5.30%
2014-11-26 0 3.210 3.200 3.280 3.150 3.480 4,094,763 13,514,557 3.3004 2.193 2.186 2.241 2.152 2.378 5,993,590 2.2548 -2.43%
2014-11-25 0 3.290 3.190 3.290 3.060 3.480 5,394,000 17,989,010 3.3350 2.248 2.179 2.248 2.091 2.378 7,895,310 2.2784 -3.24%
2014-11-24 0 3.400 3.340 3.430 3.290 3.440 1,291,000 4,375,490 3.3892 2.323 2.282 2.343 2.248 2.350 1,889,664 2.3155 0.29%
2014-11-21 0 3.390 3.370 3.390 3.320 3.430 139,000 473,940 3.4096 2.316 2.302 2.316 2.268 2.343 203,457 2.3294 -0.59%
2014-11-20 0 3.410 3.340 3.400 3.300 3.450 82,000 280,220 3.4173 2.330 2.282 2.323 2.255 2.357 120,025 2.3347 -0.58%
2014-11-19 0 3.430 3.300 3.430 3.300 3.450 198,000 677,310 3.4208 2.343 2.255 2.343 2.255 2.357 289,817 2.3370 0.59%
2014-11-18 0 3.410 3.350 3.410 3.290 3.450 342,000 1,171,110 3.4243 2.330 2.289 2.330 2.248 2.357 500,593 2.3394 -0.58%
2014-11-17 0 3.430 3.300 3.430 3.400 3.450 222,000 761,685 3.4310 2.343 2.255 2.343 2.323 2.357 324,946 2.3440 0.00%
2014-11-14 0 3.430 3.300 3.430 3.340 3.450 140,000 481,045 3.4360 2.343 2.255 2.343 2.282 2.357 204,921 2.3475 -0.29%
2014-11-13 0 3.440 3.420 3.440 3.430 3.450 213,000 733,860 3.4454 2.350 2.337 2.350 2.343 2.357 311,773 2.3538 1.18%
2014-11-12 0 3.400 3.370 3.400 3.400 3.440 155,000 530,685 3.4238 2.323 2.302 2.323 2.323 2.350 226,877 2.3391 0.89%
2014-11-11 0 3.370 3.330 3.390 3.270 3.400 677,000 2,273,300 3.3579 2.302 2.275 2.316 2.234 2.323 990,939 2.2941 2.12%
2014-11-10 0 3.300 3.270 3.300 3.200 3.400 519,000 1,690,480 3.2572 2.255 2.234 2.255 2.186 2.323 759,671 2.2253 1.85%
2014-11-07 0 3.240 3.200 3.260 3.190 3.350 670,000 2,170,180 3.2391 2.214 2.186 2.227 2.179 2.289 980,693 2.2129 1.57%
2014-11-06 0 3.190 3.080 3.190 3.170 3.200 7,000 22,250 3.1786 2.179 2.104 2.179 2.166 2.186 10,246 2.1716 1.27%
2014-11-05 0 3.150 3.150 3.210 3.150 3.150 15,000 47,250 3.1500 2.152 2.152 2.193 2.152 2.152 21,956 2.1520 0.00%
2014-11-04 0 3.150 3.130 3.150 3.150 3.230 814,000 2,610,140 3.2066 2.152 2.138 2.152 2.152 2.207 1,191,469 2.1907 -0.94%
2014-11-03 0 3.180 3.150 3.200 3.150 3.230 330,000 1,055,150 3.1974 2.173 2.152 2.186 2.152 2.207 483,028 2.1844 -0.62%
2014-10-31 0 3.200 3.190 3.200 3.150 3.230 819,000 2,616,910 3.1953 2.186 2.179 2.186 2.152 2.207 1,198,787 2.1830 1.59%
2014-10-30 0 3.150 3.130 3.150 3.130 3.200 575,000 1,816,250 3.1587 2.152 2.138 2.152 2.138 2.186 841,639 2.1580 1.29%
2014-10-29 0 3.110 3.100 3.110 3.100 3.130 316,000 984,820 3.1165 2.125 2.118 2.125 2.118 2.138 462,536 2.1292 0.32%
2014-10-28 0 3.100 3.100 3.110 3.100 3.120 101,000 313,300 3.1020 2.118 2.118 2.125 2.118 2.132 147,836 2.1192 0.00%
2014-10-27 0 3.100 3.050 3.100 3.110 3.110 2,000 6,220 3.1100 2.118 2.084 2.118 2.125 2.125 2,927 2.1247 -0.32%
2014-10-24 0 3.110 3.090 3.110 3.080 3.110 984,000 3,044,580 3.0941 2.125 2.111 2.125 2.104 2.125 1,440,301 2.1138 0.32%
2014-10-23 0 3.100 3.050 3.100 3.050 3.100 31,000 95,180 3.0703 2.118 2.084 2.118 2.084 2.118 45,375 2.0976 0.00%
2014-10-22 0 3.100 3.070 3.100 3.070 3.100 18,000 55,410 3.0783 2.118 2.097 2.118 2.097 2.118 26,347 2.1031 -0.96%
2014-10-21 0 3.130 3.030 3.130 3.060 3.130 259,000 793,870 3.0651 2.138 2.070 2.138 2.091 2.138 379,104 2.0941 2.29%
2014-10-20 0 3.060 3.060 3.120 3.030 3.050 25,000 76,050 3.0420 2.091 2.091 2.132 2.070 2.084 36,593 2.0783 -1.61%
2014-10-17 0 3.110 3.080 3.110 3.080 3.110 16,000 49,450 3.0906 2.125 2.104 2.125 2.104 2.125 23,420 2.1115 0.97%
2014-10-16 0 3.080 3.080 3.110 3.080 3.130 146,000 455,880 3.1225 2.104 2.104 2.125 2.104 2.138 213,703 2.1332 -0.96%
2014-10-15 0 3.110 3.100 3.120 3.110 3.120 20,000 62,300 3.1150 2.125 2.118 2.132 2.125 2.132 29,274 2.1281 -0.64%
2014-10-14 0 3.130 3.120 3.130 3.090 3.150 348,000 1,090,280 3.1330 2.138 2.132 2.138 2.111 2.152 509,375 2.1404 0.00%
2014-10-13 0 3.130 3.050 3.130 3.100 3.130 135,000 422,100 3.1267 2.138 2.084 2.138 2.118 2.138 197,602 2.1361 0.00%
2014-10-10 0 3.130 3.090 3.130 3.130 3.130 1,000 3,130 3.1300 2.138 2.111 2.138 2.138 2.138 1,464 2.1384 0.97%
2014-10-09 0 3.100 3.030 3.100 3.100 3.140 67,000 207,740 3.1006 2.118 2.070 2.118 2.118 2.145 98,069 2.1183 -1.27%
2014-10-08 0 3.140 3.040 3.140 3.140 3.140 1,000 3,140 3.1400 2.145 2.077 2.145 2.145 2.145 1,464 2.1452 -0.32%
2014-10-07 0 3.150 3.050 3.150 3.030 3.150 369,000 1,129,590 3.0612 2.152 2.084 2.152 2.070 2.152 540,113 2.0914 0.00%
2014-10-06 0 3.150 3.130 3.150 3.010 3.150 88,000 273,150 3.1040 2.152 2.138 2.152 2.056 2.152 128,807 2.1206 5.00%
2014-10-03 0 3.000 3.000 3.100 3.000 3.160 32,000 98,020 3.0631 2.050 2.050 2.118 2.050 2.159 46,839 2.0927 -5.06%
2014-09-30 0 3.160 3.130 3.170 3.140 3.170 211,000 664,560 3.1496 2.159 2.138 2.166 2.145 2.166 308,845 2.1518 -0.32%
2014-09-29 0 3.170 3.150 3.170 2.970 3.170 370,000 1,153,440 3.1174 2.166 2.152 2.166 2.029 2.166 541,577 2.1298 1.28%
2014-09-26 0 3.130 3.100 3.140 3.070 3.140 44,000 137,220 3.1186 2.138 2.118 2.145 2.097 2.145 64,404 2.1306 1.95%
2014-09-25 0 3.070 3.070 3.130 3.070 3.130 53,000 163,370 3.0825 2.097 2.097 2.138 2.097 2.138 77,577 2.1059 -0.97%
2014-09-24 0 3.100 3.100 3.160 3.100 3.160 192,000 603,340 3.1424 2.118 2.118 2.159 2.118 2.159 281,034 2.1469 -2.21%
2014-09-23 0 3.170 3.070 3.170 3.080 3.170 343,000 1,070,850 3.1220 2.166 2.097 2.166 2.104 2.166 502,056 2.1329 2.26%
2014-09-22 0 3.100 3.060 3.100 3.050 3.100 181,000 559,210 3.0896 2.118 2.091 2.118 2.084 2.118 264,933 2.1108 0.00%
2014-09-19 0 3.100 3.060 3.100 3.040 3.120 35,000 107,530 3.0723 2.118 2.091 2.118 2.077 2.132 51,230 2.0990 -0.64%
2014-09-18 0 3.120 3.050 3.130 3.050 3.140 291,000 898,450 3.0875 2.132 2.084 2.138 2.084 2.145 425,943 2.1093 -0.95%
2014-09-17 0 3.150 3.100 3.150 3.100 3.160 394,000 1,230,270 3.1225 2.152 2.118 2.152 2.118 2.159 576,706 2.1333 0.32%
2014-09-16 0 3.140 3.100 3.140 3.140 3.150 83,000 260,630 3.1401 2.145 2.118 2.145 2.145 2.152 121,489 2.1453 -0.32%
2014-09-15 0 3.150 3.100 3.150 3.080 3.150 518,000 1,613,930 3.1157 2.152 2.118 2.152 2.104 2.152 758,207 2.1286 1.61%
2014-09-12 0 3.100 3.100 3.130 3.050 3.100 628,000 1,942,170 3.0926 2.118 2.118 2.138 2.084 2.118 919,217 2.1129 0.00%
2014-09-11 0 3.100 3.100 3.120 3.050 3.120 1,980,000 6,106,530 3.0841 2.118 2.118 2.132 2.084 2.132 2,898,167 2.1070 -0.64%
2014-09-10 0 3.120 3.100 3.130 3.110 3.130 440,000 1,369,040 3.1115 2.132 2.118 2.138 2.125 2.138 644,037 2.1257 -0.95%
2014-09-08 0 3.150 3.130 3.160 3.100 3.150 296,000 928,960 3.1384 2.152 2.138 2.159 2.118 2.152 433,261 2.1441 0.00%
2014-09-05 0 3.150 3.110 3.160 3.110 3.150 138,000 432,040 3.1307 2.152 2.125 2.159 2.125 2.152 201,993 2.1389 -0.63%
2014-09-04 0 3.170 3.110 3.170 3.100 3.170 1,327,000 4,122,220 3.1064 2.166 2.125 2.166 2.118 2.166 1,942,358 2.1223 1.93%
2014-09-03 0 3.110 3.100 3.120 3.100 3.170 561,000 1,756,400 3.1308 2.125 2.118 2.132 2.118 2.166 821,147 2.1390 -0.96%
2014-09-02 0 3.140 3.110 3.140 3.110 3.150 239,000 746,570 3.1237 2.145 2.125 2.145 2.125 2.152 349,829 2.1341 0.32%
2014-09-01 0 3.130 3.130 3.190 3.130 3.250 400,000 1,262,760 3.1569 2.138 2.138 2.179 2.138 2.220 585,488 2.1568 -3.10%
2014-08-29 0 3.230 3.200 3.230 3.160 3.240 903,000 2,890,450 3.2009 2.207 2.186 2.207 2.159 2.214 1,321,740 2.1869 -0.92%
2014-08-28 0 3.260 3.240 3.260 3.140 3.260 1,186,000 3,815,800 3.2174 2.227 2.214 2.227 2.145 2.227 1,735,973 2.1981 0.31%
2014-08-27 0 3.250 3.230 3.260 3.160 3.270 20,256,000 63,954,810 3.1573 2.220 2.207 2.227 2.159 2.234 29,649,129 2.1571 0.00%
2014-08-26 0 3.250 3.240 3.280 3.200 3.280 2,755,000 8,937,670 3.2442 2.220 2.214 2.241 2.186 2.241 4,032,551 2.2164 -0.31%
2014-08-25 0 3.260 3.240 3.260 3.070 3.260 26,588,100 83,446,201 3.1385 2.227 2.214 2.227 2.097 2.227 38,917,556 2.1442

Webb-site Database - Powered By Linux Group

Back to top