Austar Lifesciences Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06118  2014-11-07    
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
2026-02-03 0 0.840 0.820 0.850 0.840 0.840 32,000 26,880 0.8400 0.840 0.820 0.850 0.840 0.840 32,000 0.8400 -1.18%
2026-02-02 0 0.850 0.830 0.850 0.820 0.850 296,000 247,700 0.8368 0.850 0.830 0.850 0.820 0.850 296,000 0.8368 3.66%
2026-01-30 0 0.820 0.820 0.830 0.820 0.850 166,000 137,820 0.8302 0.820 0.820 0.830 0.820 0.850 166,000 0.8302 -4.65%
2026-01-29 0 0.860 0.850 0.860 0.820 0.890 373,000 319,870 0.8576 0.860 0.850 0.860 0.820 0.890 373,000 0.8576 -2.27%
2026-01-28 0 0.880 0.880 0.890 0.860 0.880 41,000 35,680 0.8702 0.880 0.880 0.890 0.860 0.880 41,000 0.8702 -1.12%
2026-01-27 0 0.890 0.870 0.890 0.860 0.890 56,000 48,590 0.8677 0.890 0.870 0.890 0.860 0.890 56,000 0.8677 0.00%
2026-01-26 0 0.890 0.890 0.930 0.890 0.910 46,000 41,110 0.8937 0.890 0.890 0.930 0.890 0.910 46,000 0.8937 -2.20%
2026-01-23 0 0.910 0.880 0.910 0.880 0.910 224,000 199,900 0.8924 0.910 0.880 0.910 0.880 0.910 224,000 0.8924 2.25%
2026-01-22 0 0.890 0.870 0.900 0.870 0.900 86,000 75,490 0.8778 0.890 0.870 0.900 0.870 0.900 86,000 0.8778 -3.26%
2026-01-21 0 0.920 0.900 0.920 0.890 0.920 82,000 74,670 0.9106 0.920 0.900 0.920 0.890 0.920 82,000 0.9106 2.22%
2026-01-20 0 0.900 0.880 0.900 0.890 0.900 109,000 97,190 0.8917 0.900 0.880 0.900 0.890 0.900 109,000 0.8917 0.00%
2026-01-19 0 0.900 0.900 0.910 0.870 0.900 304,000 268,920 0.8846 0.900 0.900 0.910 0.870 0.900 304,000 0.8846 -4.26%
2026-01-16 0 0.940 0.910 0.940 0.900 0.990 260,000 239,490 0.9211 0.940 0.910 0.940 0.900 0.990 260,000 0.9211 -4.08%
2026-01-15 0 0.980 0.960 0.980 0.950 1.000 59,000 58,240 0.9871 0.980 0.960 0.980 0.950 1.000 59,000 0.9871 1.03%
2026-01-14 0 0.970 0.960 0.970 0.960 0.970 131,000 126,970 0.9692 0.970 0.960 0.970 0.960 0.970 131,000 0.9692 0.00%
2026-01-13 0 0.970 0.930 0.970 0.920 0.970 38,000 35,320 0.9295 0.970 0.930 0.970 0.920 0.970 38,000 0.9295 -1.02%
2026-01-09 0 0.980 0.970 0.990 0.950 0.990 68,000 65,150 0.9581 0.980 0.970 0.990 0.950 0.990 68,000 0.9581 -1.01%
2026-01-08 0 0.990 0.970 0.990 0.920 1.080 59,000 58,900 0.9983 0.990 0.970 0.990 0.920 1.080 59,000 0.9983 4.21%
2026-01-07 0 0.950 0.940 0.950 0.940 0.960 58,000 54,670 0.9426 0.950 0.940 0.950 0.940 0.960 58,000 0.9426 0.00%
2026-01-06 0 0.950 0.930 0.950 0.930 0.950 30,000 27,970 0.9323 0.950 0.930 0.950 0.930 0.950 30,000 0.9323 3.26%
2026-01-05 0 0.920 0.900 0.920 0.900 0.920 521,000 477,710 0.9169 0.920 0.900 0.920 0.900 0.920 521,000 0.9169 5.75%
2025-12-31 0 0.870 0.860 0.870 0.870 0.890 78,000 68,420 0.8772 0.870 0.860 0.870 0.870 0.890 78,000 0.8772 -3.33%
2025-12-30 0 0.900 0.900 0.910 0.900 0.910 56,061 50,912 0.9082 0.900 0.900 0.910 0.900 0.910 56,061 0.9082 0.00%
2025-12-29 0 0.900 0.900 0.920 0.880 0.930 39,000 35,410 0.9079 0.900 0.900 0.920 0.880 0.930 39,000 0.9079 -4.26%
2025-12-24 0 0.940 0.910 0.940 0.940 0.940 40,000 37,600 0.9400 0.940 0.910 0.940 0.940 0.940 40,000 0.9400 0.00%
2025-12-23 0 0.940 0.910 0.950 0.940 0.940 30,000 28,200 0.9400 0.940 0.910 0.950 0.940 0.940 30,000 0.9400 0.00%
2025-12-22 0 0.940 0.940 0.950 0.940 0.940 12,000 11,280 0.9400 0.940 0.940 0.950 0.940 0.940 12,000 0.9400 -2.08%
2025-12-19 0 0.960 0.940 0.960 0.910 0.960 33,000 30,600 0.9273 0.960 0.940 0.960 0.910 0.960 33,000 0.9273 0.00%
2025-12-18 0 0.960 0.950 0.960 0.940 0.960 83,000 78,420 0.9448 0.960 0.950 0.960 0.940 0.960 83,000 0.9448 0.00%
2025-12-17 0 0.960 0.930 0.960 0.910 0.970 90,000 83,580 0.9287 0.960 0.930 0.960 0.910 0.970 90,000 0.9287 1.05%
2025-12-16 0 0.950 0.940 0.950 0.910 0.950 99,000 91,980 0.9291 0.950 0.940 0.950 0.910 0.950 99,000 0.9291 -2.06%
2025-12-15 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2025-12-12 0 0.970 0.970 0.980 0.950 0.980 59,000 57,310 0.9714 0.970 0.970 0.980 0.950 0.980 59,000 0.9714 1.04%
2025-12-11 0 0.960 0.960 0.990 0.960 0.960 3,000 2,880 0.9600 0.960 0.960 0.990 0.960 0.960 3,000 0.9600 0.00%
2025-12-10 0 0.960 0.960 0.970 0.960 0.970 8,000 7,740 0.9675 0.960 0.960 0.970 0.960 0.970 8,000 0.9675 -2.04%
2025-12-09 0 0.980 0.970 0.980 0.970 0.980 8,000 7,800 0.9750 0.980 0.970 0.980 0.970 0.980 8,000 0.9750 1.03%
2025-12-08 0 0.970 0.970 1.000 0.970 1.000 35,000 34,010 0.9717 0.970 0.970 1.000 0.970 1.000 35,000 0.9717 -1.02%
2025-12-05 0 0.980 0.970 0.980 0.940 0.980 122,000 118,000 0.9672 0.980 0.970 0.980 0.940 0.980 122,000 0.9672 1.03%
2025-12-04 0 0.970 0.970 1.000 0.970 1.000 62,000 60,290 0.9724 0.970 0.970 1.000 0.970 1.000 62,000 0.9724 -3.96%
2025-12-03 0 1.010 1.000 1.020 0.960 1.020 386,000 384,300 0.9956 1.010 1.000 1.020 0.960 1.020 386,000 0.9956 6.32%
2025-12-02 0 0.950 0.930 0.950 0.930 0.970 69,000 66,310 0.9610 0.950 0.930 0.950 0.930 0.970 69,000 0.9610 -4.04%
2025-12-01 0 0.990 0.970 1.010 0.970 0.990 16,000 15,580 0.9738 0.990 0.970 1.010 0.970 0.990 16,000 0.9738 3.13%
2025-11-28 0 0.960 0.960 0.980 0.920 0.960 33,000 30,880 0.9358 0.960 0.960 0.980 0.920 0.960 33,000 0.9358 -4.95%
2025-11-27 0 1.010 0.990 1.010 0.980 1.010 87,000 85,870 0.9870 1.010 0.990 1.010 0.980 1.010 87,000 0.9870 2.02%
2025-11-26 0 0.990 0.980 1.000 0.980 0.980 133,000 130,930 0.9844 0.990 0.980 1.000 0.980 0.980 133,000 0.9844 2.06%
2025-11-25 0 0.970 0.970 0.980 0.950 0.970 56,000 54,230 0.9684 0.970 0.970 0.980 0.950 0.970 56,000 0.9684 3.19%
2025-11-24 0 0.940 0.920 0.940 0.940 0.960 66,000 62,360 0.9448 0.940 0.920 0.940 0.940 0.960 66,000 0.9448 0.00%
2025-11-21 0 0.940 0.910 0.940 0.900 0.940 297,000 271,280 0.9134 0.940 0.910 0.940 0.900 0.940 297,000 0.9134 -3.09%
2025-11-20 0 0.970 0.950 0.970 0.940 0.980 103,000 99,090 0.9620 0.970 0.950 0.970 0.940 0.980 103,000 0.9620 -1.02%
2025-11-19 0 0.980 0.960 1.030 - - 0 0 - 0.980 0.960 1.030 - - 0 - 0.00%
2025-11-18 0 0.980 0.980 1.010 0.960 0.990 34,000 33,250 0.9779 0.980 0.980 1.010 0.960 0.990 34,000 0.9779 -1.01%
2025-11-17 0 0.990 0.980 0.990 0.970 1.000 65,000 64,090 0.9860 0.990 0.980 0.990 0.970 1.000 65,000 0.9860 -1.00%
2025-11-14 0 1.000 0.990 1.010 0.990 1.000 108,000 107,630 0.9966 1.000 0.990 1.010 0.990 1.000 108,000 0.9966 0.00%
2025-11-13 0 1.000 1.000 1.010 0.990 1.030 661,000 663,480 1.0038 1.000 1.000 1.010 0.990 1.030 661,000 1.0038 -3.85%
2025-11-12 0 1.040 1.020 1.040 1.020 1.040 230,000 237,120 1.0310 1.040 1.020 1.040 1.020 1.040 230,000 1.0310 0.00%
2025-11-11 0 1.040 1.030 1.040 0.990 1.100 1,327,000 1,364,060 1.0279 1.040 1.030 1.040 0.990 1.100 1,327,000 1.0279 -7.14%
2025-11-10 0 1.120 1.080 1.120 1.060 1.120 110,000 119,570 1.0870 1.120 1.080 1.120 1.060 1.120 110,000 1.0870 4.67%
2025-11-07 0 1.070 1.060 1.080 1.070 1.120 464,000 507,430 1.0936 1.070 1.060 1.080 1.070 1.120 464,000 1.0936 -7.76%
2025-11-06 0 1.160 1.130 1.160 1.010 1.270 1,020,000 1,159,340 1.1366 1.160 1.130 1.160 1.010 1.270 1,020,000 1.1366 12.62%
2025-11-05 0 1.030 1.020 1.050 1.000 1.060 681,000 698,380 1.0255 1.030 1.020 1.050 1.000 1.060 681,000 1.0255 -4.63%
2025-11-04 0 1.080 1.070 1.080 1.050 1.080 39,000 41,550 1.0654 1.080 1.070 1.080 1.050 1.080 39,000 1.0654 0.00%
2025-11-03 0 1.080 1.080 1.100 - - 0 0 - 1.080 1.080 1.100 - - 0 - 0.00%
2025-10-31 0 1.080 1.080 1.100 1.080 1.100 72,000 78,720 1.0933 1.080 1.080 1.100 1.080 1.100 72,000 1.0933 -3.57%
2025-10-30 0 1.120 1.110 1.120 1.100 1.140 188,000 211,280 1.1238 1.120 1.110 1.120 1.100 1.140 188,000 1.1238 0.90%
2025-10-28 0 1.110 1.100 1.110 1.110 1.130 104,000 116,230 1.1176 1.110 1.100 1.110 1.110 1.130 104,000 1.1176 0.00%
2025-10-27 0 1.110 1.110 1.130 1.100 1.150 321,000 356,890 1.1118 1.110 1.110 1.130 1.100 1.150 321,000 1.1118 -3.48%
2025-10-24 0 1.150 1.150 1.160 1.100 1.160 143,000 161,490 1.1293 1.150 1.150 1.160 1.100 1.160 143,000 1.1293 -0.86%
2025-10-23 0 1.160 1.140 1.160 1.120 1.160 86,000 96,520 1.1223 1.160 1.140 1.160 1.120 1.160 86,000 1.1223 1.75%
2025-10-22 0 1.140 1.130 1.140 1.130 1.160 141,000 162,690 1.1538 1.140 1.130 1.140 1.130 1.160 141,000 1.1538 -1.72%
2025-10-21 0 1.160 1.160 1.190 1.160 1.250 371,000 438,310 1.1814 1.160 1.160 1.190 1.160 1.250 371,000 1.1814 -7.20%
2025-10-20 0 1.250 1.230 1.250 1.220 1.250 149,000 183,410 1.2309 1.250 1.230 1.250 1.220 1.250 149,000 1.2309 2.46%
2025-10-17 0 1.220 1.210 1.230 1.190 1.240 537,000 648,470 1.2076 1.220 1.210 1.230 1.190 1.240 537,000 1.2076 -3.17%
2025-10-16 0 1.260 1.230 1.260 1.230 1.260 235,000 290,520 1.2363 1.260 1.230 1.260 1.230 1.260 235,000 1.2363 0.00%
2025-10-15 0 1.260 1.250 1.260 1.250 1.350 1,004,000 1,280,730 1.2756 1.260 1.250 1.260 1.250 1.350 1,004,000 1.2756 -6.67%
2025-10-14 0 1.350 1.340 1.370 1.290 1.420 718,000 961,940 1.3397 1.350 1.340 1.370 1.290 1.420 718,000 1.3397 -4.93%
2025-10-13 0 1.420 1.370 1.420 1.260 1.420 1,615,000 2,145,200 1.3283 1.420 1.370 1.420 1.260 1.420 1,615,000 1.3283 8.40%
2025-10-10 0 1.310 1.320 1.330 1.310 1.530 2,440,000 3,363,880 1.3786 1.310 1.320 1.330 1.310 1.530 2,440,000 1.3786 -12.67%
2025-10-09 0 1.500 1.500 1.520 1.010 1.600 6,595,000 9,094,480 1.3790 1.500 1.500 1.520 1.010 1.600 6,595,000 1.3790 47.06%
2025-10-08 0 1.020 1.010 1.020 1.000 1.020 262,000 265,470 1.0132 1.020 1.010 1.020 1.000 1.020 262,000 1.0132 -0.97%
2025-10-06 0 1.030 1.020 1.030 1.000 1.030 197,000 199,570 1.0130 1.030 1.020 1.030 1.000 1.030 197,000 1.0130 -0.96%
2025-10-03 0 1.040 1.030 1.050 1.020 1.040 151,000 154,650 1.0242 1.040 1.030 1.050 1.020 1.040 151,000 1.0242 0.00%
2025-10-02 0 1.040 1.030 1.040 1.030 1.070 275,000 286,590 1.0421 1.040 1.030 1.040 1.030 1.070 275,000 1.0421 -0.95%
2025-09-30 0 1.050 1.040 1.050 1.020 1.050 217,000 224,200 1.0332 1.050 1.040 1.050 1.020 1.050 217,000 1.0332 2.94%
2025-09-29 0 1.020 1.010 1.020 1.020 1.050 246,000 254,320 1.0338 1.020 1.010 1.020 1.020 1.050 246,000 1.0338 -0.97%
2025-09-26 0 1.030 1.030 1.070 1.020 1.080 488,000 510,800 1.0467 1.030 1.030 1.070 1.020 1.080 488,000 1.0467 -3.74%
2025-09-25 0 1.070 1.050 1.070 1.020 1.070 548,000 571,880 1.0436 1.070 1.050 1.070 1.020 1.070 548,000 1.0436 -0.93%
2025-09-24 0 1.080 1.060 1.080 1.060 1.110 309,000 335,680 1.0863 1.080 1.060 1.080 1.060 1.110 309,000 1.0863 -2.70%
2025-09-23 0 1.110 1.100 1.110 1.100 1.130 126,000 139,830 1.1098 1.110 1.100 1.110 1.100 1.130 126,000 1.1098 -1.77%
2025-09-22 0 1.130 1.130 1.140 1.100 1.130 23,000 25,550 1.1109 1.130 1.130 1.140 1.100 1.130 23,000 1.1109 1.80%
2025-09-19 0 1.110 1.090 1.110 1.080 1.140 301,000 331,710 1.1020 1.110 1.090 1.110 1.080 1.140 301,000 1.1020 -1.77%
2025-09-18 0 1.130 1.110 1.130 1.100 1.170 334,000 374,650 1.1217 1.130 1.110 1.130 1.100 1.170 334,000 1.1217 -0.88%
2025-09-17 0 1.140 1.140 1.150 1.140 1.170 90,000 103,490 1.1499 1.140 1.140 1.150 1.140 1.170 90,000 1.1499 -1.72%
2025-09-16 0 1.160 1.150 1.160 1.140 1.180 196,000 226,650 1.1564 1.160 1.150 1.160 1.140 1.180 196,000 1.1564 -0.85%
2025-09-15 0 1.170 1.170 1.180 1.100 1.200 440,000 504,260 1.1460 1.170 1.170 1.180 1.100 1.200 440,000 1.1460 -2.50%
2025-09-12 0 1.200 1.190 1.200 1.180 1.240 1,037,000 1,238,950 1.1947 1.200 1.190 1.200 1.180 1.240 1,037,000 1.1947 -0.83%
2025-09-11 0 1.210 1.160 1.210 1.150 1.210 1,257,000 1,471,780 1.1709 1.210 1.160 1.210 1.150 1.210 1,257,000 1.1709 0.00%
2025-09-10 0 1.210 1.190 1.210 1.180 1.230 500,000 600,620 1.2012 1.210 1.190 1.210 1.180 1.230 500,000 1.2012 2.54%
2025-09-09 0 1.180 1.180 1.200 1.170 1.220 433,000 517,270 1.1946 1.180 1.180 1.200 1.170 1.220 433,000 1.1946 0.85%
2025-09-08 0 1.170 1.160 1.200 1.140 1.200 285,000 333,370 1.1697 1.170 1.160 1.200 1.140 1.200 285,000 1.1697 -3.31%
2025-09-05 0 1.210 1.200 1.210 1.100 1.240 558,000 658,450 1.1800 1.210 1.200 1.210 1.100 1.240 558,000 1.1800 6.14%
2025-09-04 0 1.140 1.130 1.140 1.110 1.140 206,000 231,160 1.1221 1.140 1.130 1.140 1.110 1.140 206,000 1.1221 0.00%
2025-09-03 0 1.140 1.120 1.160 1.110 1.180 213,000 240,040 1.1269 1.140 1.120 1.160 1.110 1.180 213,000 1.1269 -0.87%
2025-09-02 0 1.150 1.110 1.150 1.130 1.210 162,000 187,320 1.1563 1.150 1.110 1.150 1.130 1.210 162,000 1.1563 -1.71%
2025-09-01 0 1.170 1.140 1.180 1.140 1.230 716,000 844,600 1.1796 1.170 1.140 1.180 1.140 1.230 716,000 1.1796 -5.65%
2025-08-29 0 1.240 1.210 1.240 1.200 1.240 383,000 464,590 1.2130 1.240 1.210 1.240 1.200 1.240 383,000 1.2130 0.00%
2025-08-28 0 1.240 1.240 1.300 1.240 1.300 528,000 665,530 1.2605 1.240 1.240 1.300 1.240 1.300 528,000 1.2605 -5.34%
2025-08-27 0 1.310 1.310 1.320 1.310 1.340 446,000 587,610 1.3175 1.310 1.310 1.320 1.310 1.340 446,000 1.3175 0.00%
2025-08-26 0 1.310 1.310 1.340 1.310 1.340 159,000 210,290 1.3226 1.310 1.310 1.340 1.310 1.340 159,000 1.3226 -0.76%
2025-08-25 0 1.320 1.310 1.320 1.310 1.350 256,000 337,610 1.3188 1.320 1.310 1.320 1.310 1.350 256,000 1.3188 0.76%
2025-08-22 0 1.310 1.310 1.320 1.300 1.350 481,000 634,250 1.3186 1.310 1.310 1.320 1.300 1.350 481,000 1.3186 -2.24%
2025-08-21 0 1.340 1.330 1.340 1.300 1.350 175,000 232,350 1.3277 1.340 1.330 1.340 1.300 1.350 175,000 1.3277 1.52%
2025-08-20 0 1.320 1.320 1.400 1.300 1.330 242,000 319,210 1.3190 1.320 1.320 1.400 1.300 1.330 242,000 1.3190 -2.94%
2025-08-19 0 1.360 1.350 1.360 1.350 1.360 142,000 192,190 1.3535 1.360 1.350 1.360 1.350 1.360 142,000 1.3535 -1.45%
2025-08-18 0 1.380 1.380 1.390 1.350 1.400 417,000 575,750 1.3807 1.380 1.380 1.390 1.350 1.400 417,000 1.3807 2.22%
2025-08-15 0 1.350 1.350 1.370 1.340 1.380 665,000 903,490 1.3586 1.350 1.350 1.370 1.340 1.380 665,000 1.3586 -2.88%
2025-08-14 0 1.390 1.390 1.400 1.390 1.450 556,000 781,780 1.4061 1.390 1.390 1.400 1.390 1.450 556,000 1.4061 -5.44%
2025-08-13 0 1.470 1.450 1.460 1.420 1.490 964,000 1,401,420 1.4538 1.470 1.450 1.460 1.420 1.490 964,000 1.4538 4.26%
2025-08-12 0 1.410 1.410 1.470 1.400 1.590 2,461,000 3,604,160 1.4645 1.410 1.410 1.470 1.400 1.590 2,461,000 1.4645 -7.24%
2025-08-11 0 1.520 1.520 1.530 1.330 1.590 3,284,000 4,772,620 1.4533 1.520 1.520 1.530 1.330 1.590 3,284,000 1.4533 17.83%
2025-08-08 0 1.290 1.280 1.290 1.290 1.400 838,000 1,107,850 1.3220 1.290 1.280 1.290 1.290 1.400 838,000 1.3220 -5.84%
2025-08-07 0 1.370 1.370 1.380 1.350 1.430 349,000 483,170 1.3844 1.370 1.370 1.380 1.350 1.430 349,000 1.3844 -3.52%
2025-08-06 0 1.420 1.400 1.420 1.400 1.490 543,000 766,180 1.4110 1.420 1.400 1.420 1.400 1.490 543,000 1.4110 -0.70%
2025-08-05 0 1.430 1.420 1.430 1.400 1.510 796,000 1,125,230 1.4136 1.430 1.420 1.430 1.400 1.510 796,000 1.4136 -2.05%
2025-08-04 0 1.460 1.440 1.450 1.350 1.530 1,480,000 2,123,700 1.4349 1.460 1.440 1.450 1.350 1.530 1,480,000 1.4349 -0.68%
2025-08-01 0 1.470 1.450 1.470 1.410 1.700 2,258,000 3,446,970 1.5266 1.470 1.450 1.470 1.410 1.700 2,258,000 1.5266 -8.12%
2025-07-31 0 1.600 1.570 1.600 1.420 1.780 3,201,000 4,970,340 1.5527 1.600 1.570 1.600 1.420 1.780 3,201,000 1.5527 0.00%
2025-07-30 0 1.600 1.580 1.600 1.520 1.730 2,824,000 4,475,130 1.5847 1.600 1.580 1.600 1.520 1.730 2,824,000 1.5847 -3.03%
2025-07-29 0 1.650 1.650 1.660 1.610 1.820 2,434,000 4,078,440 1.6756 1.650 1.650 1.660 1.610 1.820 2,434,000 1.6756 -8.33%
2025-07-28 0 1.800 1.800 1.810 1.710 1.970 2,736,000 4,938,630 1.8051 1.800 1.800 1.810 1.710 1.970 2,736,000 1.8051 0.00%
2025-07-25 0 1.800 1.800 1.820 1.650 1.970 10,045,000 17,839,790 1.7760 1.800 1.800 1.820 1.650 1.970 10,045,000 1.7760 0.00%
2025-07-24 0 1.800 1.750 1.800 1.520 1.890 11,302,000 19,261,220 1.7042 1.800 1.750 1.800 1.520 1.890 11,302,000 1.7042 17.65%
2025-07-23 0 1.530 1.510 1.530 1.100 1.540 16,543,000 20,810,880 1.2580 1.530 1.510 1.530 1.100 1.540 16,543,000 1.2580 41.67%
2025-07-22 0 1.080 1.080 1.090 0.790 1.080 5,899,000 5,846,010 0.9910 1.080 1.080 1.090 0.790 1.080 5,899,000 0.9910 38.46%
2025-07-21 0 0.780 0.780 0.790 0.690 0.780 1,757,000 1,267,740 0.7215 0.780 0.780 0.790 0.690 0.780 1,757,000 0.7215 9.86%
2025-07-18 0 0.710 0.710 0.720 0.670 0.710 2,834,000 1,999,500 0.7055 0.710 0.710 0.720 0.670 0.710 2,834,000 0.7055 4.41%
2025-07-17 0 0.680 0.680 0.690 0.680 0.690 3,000 2,050 0.6833 0.680 0.680 0.690 0.680 0.690 3,000 0.6833 0.00%
2025-07-16 0 0.680 0.670 0.680 0.650 0.680 46,000 30,270 0.6580 0.680 0.670 0.680 0.650 0.680 46,000 0.6580 1.49%
2025-07-15 0 0.670 0.670 0.680 0.660 0.660 22,000 14,520 0.6600 0.670 0.670 0.680 0.660 0.660 22,000 0.6600 -1.47%
2025-07-14 0 0.680 0.670 0.680 0.650 0.690 307,000 204,170 0.6650 0.680 0.670 0.680 0.650 0.690 307,000 0.6650 0.00%
2025-07-11 0 0.680 0.660 0.690 0.650 0.710 1,026,000 694,370 0.6768 0.680 0.660 0.690 0.650 0.710 1,026,000 0.6768 -4.23%
2025-07-10 0 0.710 0.710 0.790 0.690 0.850 861,000 610,430 0.7090 0.710 0.710 0.790 0.690 0.850 861,000 0.7090 2.90%
2025-07-09 0 0.690 0.680 0.690 0.680 0.690 48,000 33,100 0.6896 0.690 0.680 0.690 0.680 0.690 48,000 0.6896 0.00%
2025-07-08 0 0.690 0.680 0.690 0.690 0.690 77,000 53,130 0.6900 0.690 0.680 0.690 0.690 0.690 77,000 0.6900 -1.43%
2025-07-07 0 0.700 0.680 0.720 0.690 0.700 75,000 51,880 0.6917 0.700 0.680 0.720 0.690 0.700 75,000 0.6917 -1.41%
2025-07-04 0 0.710 0.690 0.730 0.690 0.710 74,000 51,630 0.6977 0.710 0.690 0.730 0.690 0.710 74,000 0.6977 -4.05%
2025-07-03 0 0.740 0.720 0.740 0.690 0.760 217,000 151,670 0.6989 0.740 0.720 0.740 0.690 0.760 217,000 0.6989 7.25%
2025-07-02 0 0.690 0.690 0.700 0.690 0.700 115,000 80,490 0.6999 0.690 0.690 0.700 0.690 0.700 115,000 0.6999 0.00%
2025-06-30 0 0.690 0.670 0.690 0.670 0.690 22,000 15,140 0.6882 0.690 0.670 0.690 0.670 0.690 22,000 0.6882 -1.43%
2025-06-27 0 0.700 0.690 0.700 0.670 0.700 59,000 40,590 0.6880 0.700 0.690 0.700 0.670 0.700 59,000 0.6880 0.00%
2025-06-26 0 0.700 0.690 0.700 0.670 0.700 3,799,000 2,584,140 0.6802 0.700 0.690 0.700 0.670 0.700 3,799,000 0.6802 1.45%
2025-06-25 0 0.690 0.680 0.700 0.680 0.700 101,000 70,680 0.6998 0.690 0.680 0.700 0.680 0.700 101,000 0.6998 0.00%
2025-06-24 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2025-06-23 0 0.690 0.690 0.700 0.670 0.700 375,000 256,410 0.6838 0.690 0.690 0.700 0.670 0.700 375,000 0.6838 -1.43%
2025-06-20 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2025-06-19 0 0.700 0.690 0.700 0.670 0.700 29,000 19,750 0.6810 0.700 0.690 0.700 0.670 0.700 29,000 0.6810 0.00%
2025-06-18 0 0.700 0.690 0.700 0.680 0.700 43,000 29,780 0.6926 0.700 0.690 0.700 0.680 0.700 43,000 0.6926 1.45%
2025-06-17 0 0.690 0.680 0.690 0.680 0.700 64,000 43,940 0.6866 0.690 0.680 0.690 0.680 0.700 64,000 0.6866 -4.17%
2025-06-16 0 0.720 0.710 0.720 0.700 0.810 200,000 141,720 0.7086 0.720 0.710 0.720 0.700 0.810 200,000 0.7086 0.00%
2025-06-13 0 0.720 0.700 0.720 0.680 0.750 923,000 657,700 0.7126 0.720 0.700 0.720 0.680 0.750 923,000 0.7126 5.88%
2025-06-12 0 0.680 0.700 0.730 0.680 0.710 406,000 284,080 0.6997 0.680 0.700 0.730 0.680 0.710 406,000 0.6997 -2.86%
2025-06-11 0 0.700 0.690 0.700 0.690 0.700 177,000 122,150 0.6901 0.700 0.690 0.700 0.690 0.700 177,000 0.6901 1.45%
2025-06-10 0 0.690 0.680 0.690 0.670 0.700 735,000 510,930 0.6951 0.690 0.680 0.690 0.670 0.700 735,000 0.6951 -1.43%
2025-06-09 0 0.700 0.700 0.710 0.670 0.700 39,000 26,750 0.6859 0.700 0.700 0.710 0.670 0.700 39,000 0.6859 4.48%
2025-06-06 0 0.670 0.670 0.680 0.650 0.670 12,000 7,890 0.6575 0.670 0.670 0.680 0.650 0.670 12,000 0.6575 -1.47%
2025-06-05 0 0.680 0.680 0.690 0.660 0.690 13,000 8,840 0.6800 0.680 0.680 0.690 0.660 0.690 13,000 0.6800 -1.45%
2025-06-04 0 0.690 0.660 0.690 0.650 0.690 724,000 484,320 0.6690 0.690 0.660 0.690 0.650 0.690 724,000 0.6690 -4.17%
2025-06-03 0 0.720 0.720 0.730 0.700 0.730 91,000 64,680 0.7108 0.720 0.720 0.730 0.700 0.730 91,000 0.7108 -1.37%
2025-06-02 0 0.730 0.730 0.740 0.650 0.730 605,000 422,420 0.6982 0.730 0.730 0.740 0.650 0.730 605,000 0.6982 5.80%
2025-05-30 0 0.690 0.690 0.710 0.680 0.710 4,000 2,790 0.6975 0.690 0.690 0.710 0.680 0.710 4,000 0.6975 -4.17%
2025-05-29 0 0.720 0.680 0.730 - - 0 0 - 0.720 0.680 0.730 - - 0 - 0.00%
2025-05-28 0 0.720 0.680 0.730 - - 0 0 - 0.720 0.680 0.730 - - 0 - 0.00%
2025-05-27 0 0.720 0.720 0.730 0.680 0.720 14,000 9,640 0.6886 0.720 0.720 0.730 0.680 0.720 14,000 0.6886 4.35%
2025-05-26 0 0.690 0.680 0.730 0.680 0.690 9,000 6,190 0.6878 0.690 0.680 0.730 0.680 0.690 9,000 0.6878 0.00%
2025-05-23 0 0.690 0.690 0.740 0.690 0.730 69,000 48,960 0.7096 0.690 0.690 0.740 0.690 0.730 69,000 0.7096 -4.17%
2025-05-22 0 0.720 0.710 0.720 0.700 0.730 203,000 144,240 0.7105 0.720 0.710 0.720 0.700 0.730 203,000 0.7105 -1.37%
2025-05-21 0 0.730 0.720 0.730 0.700 0.750 179,000 128,680 0.7189 0.730 0.720 0.730 0.700 0.750 179,000 0.7189 -2.67%
2025-05-20 0 0.750 0.740 0.750 0.720 0.750 31,000 23,090 0.7448 0.750 0.740 0.750 0.720 0.750 31,000 0.7448 2.74%
2025-05-19 0 0.730 0.720 0.750 0.730 0.750 57,000 41,700 0.7316 0.730 0.720 0.750 0.730 0.750 57,000 0.7316 -1.35%
2025-05-16 0 0.740 0.730 0.760 0.720 0.760 73,000 54,190 0.7423 0.740 0.730 0.760 0.720 0.760 73,000 0.7423 -3.90%
2025-05-15 0 0.770 0.770 0.780 0.740 0.770 49,000 36,740 0.7498 0.770 0.770 0.780 0.740 0.770 49,000 0.7498 -1.28%
2025-05-14 0 0.780 0.780 0.790 0.750 0.780 41,000 30,950 0.7549 0.780 0.780 0.790 0.750 0.780 41,000 0.7549 4.00%
2025-05-13 0 0.750 0.740 0.780 0.750 0.770 133,000 100,510 0.7557 0.750 0.740 0.780 0.750 0.770 133,000 0.7557 -5.06%
2025-05-12 0 0.790 0.770 0.790 0.760 0.790 8,000 6,240 0.7800 0.790 0.770 0.790 0.760 0.790 8,000 0.7800 0.00%
2025-05-09 0 0.790 0.780 0.790 0.760 0.790 28,000 21,500 0.7679 0.790 0.780 0.790 0.760 0.790 28,000 0.7679 0.00%
2025-05-08 0 0.790 0.790 0.800 0.780 0.780 3,000 2,350 0.7833 0.790 0.790 0.800 0.780 0.780 3,000 0.7833 0.00%
2025-05-07 0 0.790 0.790 0.800 0.770 0.770 11,000 8,470 0.7700 0.790 0.790 0.800 0.770 0.770 11,000 0.7700 0.00%
2025-05-06 0 0.790 0.790 0.800 0.790 0.810 41,000 32,800 0.8000 0.790 0.790 0.800 0.790 0.810 41,000 0.8000 0.00%
2025-05-02 0 0.790 0.770 0.800 0.760 0.810 9,000 7,210 0.8011 0.790 0.770 0.800 0.760 0.810 9,000 0.8011 0.00%
2025-04-30 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 1.28%
2025-04-29 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2025-04-28 0 0.780 0.780 0.800 0.750 0.770 33,000 25,270 0.7658 0.780 0.780 0.800 0.750 0.770 33,000 0.7658 0.00%
2025-04-25 0 0.780 0.770 0.780 0.770 0.800 47,000 36,720 0.7813 0.780 0.770 0.780 0.770 0.800 47,000 0.7813 0.00%
2025-04-24 0 0.780 0.780 0.800 0.740 0.750 21,000 15,740 0.7495 0.780 0.780 0.800 0.740 0.750 21,000 0.7495 -2.50%
2025-04-23 0 0.800 0.790 0.800 0.780 0.800 8,000 6,360 0.7950 0.800 0.790 0.800 0.780 0.800 8,000 0.7950 -4.76%
2025-04-22 0 0.840 0.840 0.860 - - 0 0 - 0.840 0.840 0.860 - - 0 - 5.00%
2025-04-17 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2025-04-16 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - -4.76%
2025-04-15 0 0.840 0.840 0.850 0.780 0.780 21,000 16,380 0.7800 0.840 0.840 0.850 0.780 0.780 21,000 0.7800 7.69%
2025-04-14 0 0.780 0.780 0.790 0.770 0.790 47,000 36,720 0.7813 0.780 0.780 0.790 0.770 0.790 47,000 0.7813 -3.70%
2025-04-11 0 0.810 0.780 0.810 0.780 0.810 71,000 56,020 0.7890 0.810 0.780 0.810 0.780 0.810 71,000 0.7890 0.00%
2025-04-10 0 0.810 0.800 0.810 0.800 0.840 153,000 124,560 0.8141 0.810 0.800 0.810 0.800 0.840 153,000 0.8141 -3.57%
2025-04-09 0 0.840 0.840 0.850 0.760 0.800 115,000 89,650 0.7796 0.840 0.840 0.850 0.760 0.800 115,000 0.7796 7.69%
2025-04-08 0 0.780 0.780 0.790 - - 0 0 - 0.780 0.780 0.790 - - 0 - 2.63%
2025-04-07 0 0.760 0.760 0.770 0.720 0.810 72,000 55,620 0.7725 0.760 0.760 0.770 0.720 0.810 72,000 0.7725 -11.63%
2025-04-03 0 0.860 0.850 0.860 0.830 0.860 16,000 13,470 0.8419 0.860 0.850 0.860 0.830 0.860 16,000 0.8419 0.00%
2025-04-02 0 0.860 0.860 0.870 0.840 0.910 38,000 33,000 0.8684 0.860 0.860 0.870 0.840 0.910 38,000 0.8684 4.88%
2025-04-01 0 0.820 0.810 0.820 0.810 0.820 12,000 9,830 0.8192 0.820 0.810 0.820 0.810 0.820 12,000 0.8192 0.00%
2025-03-31 0 0.820 0.820 0.840 0.820 0.830 29,000 23,810 0.8210 0.820 0.820 0.840 0.820 0.830 29,000 0.8210 -1.20%
2025-03-28 0 0.830 0.820 0.850 0.810 0.830 26,000 21,260 0.8177 0.830 0.820 0.850 0.810 0.830 26,000 0.8177 -1.19%
2025-03-27 0 0.840 0.840 0.850 0.800 0.820 50,000 40,600 0.8120 0.840 0.840 0.850 0.800 0.820 50,000 0.8120 2.44%
2025-03-26 0 0.820 0.820 0.850 0.820 0.830 19,000 15,680 0.8253 0.820 0.820 0.850 0.820 0.830 19,000 0.8253 -3.53%
2025-03-25 0 0.850 0.840 0.850 0.830 0.850 41,000 34,090 0.8315 0.850 0.840 0.850 0.830 0.850 41,000 0.8315 1.19%
2025-03-24 0 0.840 0.840 0.850 0.810 0.840 50,000 41,270 0.8254 0.840 0.840 0.850 0.810 0.840 50,000 0.8254 -2.33%
2025-03-21 0 0.860 0.860 0.890 0.840 0.860 31,000 26,240 0.8465 0.860 0.860 0.890 0.840 0.860 31,000 0.8465 0.00%
2025-03-20 0 0.860 0.860 0.880 0.850 0.870 48,000 41,100 0.8563 0.860 0.860 0.880 0.850 0.870 48,000 0.8563 -2.27%
2025-03-19 0 0.880 0.860 0.880 0.860 0.880 4,000 3,500 0.8750 0.880 0.860 0.880 0.860 0.880 4,000 0.8750 0.00%
2025-03-18 0 0.880 0.870 0.880 0.850 0.880 50,000 43,010 0.8602 0.880 0.870 0.880 0.850 0.880 50,000 0.8602 2.33%
2025-03-17 0 0.860 0.860 0.880 0.850 0.880 20,000 17,200 0.8600 0.860 0.860 0.880 0.850 0.880 20,000 0.8600 0.00%
2025-03-14 0 0.860 0.850 0.860 0.840 0.860 31,000 26,490 0.8545 0.860 0.850 0.860 0.840 0.860 31,000 0.8545 0.00%
2025-03-13 0 0.860 0.860 0.870 0.830 0.880 126,000 107,230 0.8510 0.860 0.860 0.870 0.830 0.880 126,000 0.8510 3.61%
2025-03-12 0 0.830 0.830 0.840 0.800 0.840 202,000 167,310 0.8283 0.830 0.830 0.840 0.800 0.840 202,000 0.8283 3.75%
2025-03-11 0 0.800 0.790 0.800 0.800 0.880 240,000 196,200 0.8175 0.800 0.790 0.800 0.800 0.880 240,000 0.8175 -6.98%
2025-03-10 0 0.860 0.840 0.860 0.840 0.910 91,000 77,970 0.8568 0.860 0.840 0.860 0.840 0.910 91,000 0.8568 4.88%
2025-03-07 0 0.820 0.800 0.820 0.800 0.840 37,000 29,870 0.8073 0.820 0.800 0.820 0.800 0.840 37,000 0.8073 3.80%
2025-03-06 0 0.790 0.790 0.840 0.790 0.840 15,000 12,420 0.8280 0.790 0.790 0.840 0.790 0.840 15,000 0.8280 -4.82%
2025-03-05 0 0.830 0.820 0.850 0.810 0.830 66,000 54,630 0.8277 0.830 0.820 0.850 0.810 0.830 66,000 0.8277 -1.19%
2025-03-04 0 0.840 0.830 0.840 0.800 0.840 36,000 29,960 0.8322 0.840 0.830 0.840 0.800 0.840 36,000 0.8322 0.00%
2025-03-03 0 0.840 0.830 0.840 0.820 0.840 82,000 67,390 0.8218 0.840 0.830 0.840 0.820 0.840 82,000 0.8218 2.44%
2025-02-28 0 0.820 0.810 0.860 0.800 0.870 50,000 41,270 0.8254 0.820 0.810 0.860 0.800 0.870 50,000 0.8254 0.00%
2025-02-27 0 0.820 0.800 0.820 0.790 0.820 136,000 109,990 0.8088 0.820 0.800 0.820 0.790 0.820 136,000 0.8088 2.50%
2025-02-26 0 0.800 0.780 0.800 0.780 0.870 63,000 50,300 0.7984 0.800 0.780 0.800 0.780 0.870 63,000 0.7984 -1.23%
2025-02-25 0 0.810 0.780 0.810 0.770 0.820 193,000 153,570 0.7957 0.810 0.780 0.810 0.770 0.820 193,000 0.7957 -1.22%
2025-02-24 0 0.820 0.810 0.820 0.800 0.820 141,000 114,290 0.8106 0.820 0.810 0.820 0.800 0.820 141,000 0.8106 1.23%
2025-02-21 0 0.810 0.810 0.830 0.800 0.840 88,000 71,950 0.8176 0.810 0.810 0.830 0.800 0.840 88,000 0.8176 -3.57%
2025-02-20 0 0.840 0.810 0.840 0.770 0.850 265,000 218,730 0.8254 0.840 0.810 0.840 0.770 0.850 265,000 0.8254 0.00%
2025-02-19 0 0.840 0.820 0.850 0.810 0.880 683,000 576,860 0.8446 0.840 0.820 0.850 0.810 0.880 683,000 0.8446 3.70%
2025-02-18 0 0.810 0.810 0.820 0.650 0.990 3,083,000 2,588,280 0.8395 0.810 0.810 0.820 0.650 0.990 3,083,000 0.8395 24.62%
2025-02-17 0 0.650 0.640 0.650 0.590 0.680 427,000 276,750 0.6481 0.650 0.640 0.650 0.590 0.680 427,000 0.6481 12.07%
2025-02-14 0 0.580 0.580 0.600 0.570 0.600 70,000 40,880 0.5840 0.580 0.580 0.600 0.570 0.600 70,000 0.5840 0.00%
2025-02-13 0 0.580 0.570 0.580 0.570 0.580 34,000 19,670 0.5785 0.580 0.570 0.580 0.570 0.580 34,000 0.5785 1.75%
2025-02-12 0 0.570 0.560 0.580 0.560 0.570 53,000 29,900 0.5642 0.570 0.560 0.580 0.560 0.570 53,000 0.5642 -3.39%
2025-02-11 0 0.590 0.570 0.590 0.560 0.600 81,000 47,260 0.5835 0.590 0.570 0.590 0.560 0.600 81,000 0.5835 3.51%
2025-02-10 0 0.570 0.560 0.570 0.520 0.570 17,000 9,330 0.5488 0.570 0.560 0.570 0.520 0.570 17,000 0.5488 0.00%
2025-02-07 0 0.570 0.560 0.570 0.550 0.580 46,000 26,260 0.5709 0.570 0.560 0.570 0.550 0.580 46,000 0.5709 -1.72%
2025-02-06 0 0.580 0.560 0.580 0.560 0.580 51,000 29,330 0.5751 0.580 0.560 0.580 0.560 0.580 51,000 0.5751 1.75%
2025-02-05 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2025-02-04 0 0.570 0.560 0.570 0.560 0.590 61,000 35,270 0.5782 0.570 0.560 0.570 0.560 0.590 61,000 0.5782 0.00%
2025-02-03 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 0.570 0.550 0.570 0.570 0.570 10,000 0.5700 0.00%
2025-01-28 0 0.570 0.550 0.580 0.570 0.570 2,000 1,140 0.5700 0.570 0.550 0.580 0.570 0.570 2,000 0.5700 1.79%
2025-01-27 0 0.560 0.550 0.560 0.550 0.560 13,000 7,270 0.5592 0.560 0.550 0.560 0.550 0.560 13,000 0.5592 1.82%
2025-01-24 0 0.550 0.550 0.560 0.540 0.550 26,000 14,290 0.5496 0.550 0.550 0.560 0.540 0.550 26,000 0.5496 -1.79%
2025-01-23 0 0.560 0.540 0.560 0.540 0.560 87,000 47,640 0.5476 0.560 0.540 0.560 0.540 0.560 87,000 0.5476 0.00%
2025-01-22 0 0.560 0.560 0.570 0.540 0.560 49,000 26,810 0.5471 0.560 0.560 0.570 0.540 0.560 49,000 0.5471 -3.45%
2025-01-21 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2025-01-20 0 0.580 0.560 0.580 0.540 0.580 13,000 7,290 0.5608 0.580 0.560 0.580 0.540 0.580 13,000 0.5608 7.41%
2025-01-17 0 0.540 0.520 0.540 0.530 0.540 10,000 5,390 0.5390 0.540 0.520 0.540 0.530 0.540 10,000 0.5390 -3.57%
2025-01-16 0 0.560 0.540 0.580 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2025-01-15 0 0.560 0.540 0.580 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2025-01-14 0 0.560 0.540 0.560 0.540 0.570 13,000 7,360 0.5662 0.560 0.540 0.560 0.540 0.570 13,000 0.5662 0.00%
2025-01-13 0 0.560 0.560 0.570 0.540 0.550 43,000 23,440 0.5451 0.560 0.560 0.570 0.540 0.550 43,000 0.5451 -1.75%
2025-01-10 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2025-01-09 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2025-01-08 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - -3.39%
2025-01-07 0 0.590 0.570 0.580 0.560 0.590 3,000 1,710 0.5700 0.590 0.570 0.580 0.560 0.590 3,000 0.5700 3.51%
2025-01-06 0 0.570 0.570 0.600 0.560 0.590 112,000 65,370 0.5837 0.570 0.570 0.600 0.560 0.590 112,000 0.5837 0.00%
2025-01-03 0 0.570 0.570 0.590 0.550 0.590 28,000 15,820 0.5650 0.570 0.570 0.590 0.550 0.590 28,000 0.5650 0.00%
2025-01-02 0 0.570 0.560 0.590 0.550 0.560 8,000 4,480 0.5600 0.570 0.560 0.590 0.550 0.560 8,000 0.5600 0.00%
2024-12-31 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2024-12-30 0 0.570 0.560 0.570 0.560 0.570 6,000 3,400 0.5667 0.570 0.560 0.570 0.560 0.570 6,000 0.5667 -3.39%
2024-12-27 0 0.590 0.580 0.590 0.550 0.590 6,000 3,340 0.5567 0.590 0.580 0.590 0.550 0.590 6,000 0.5567 5.36%
2024-12-24 0 0.560 0.560 0.590 0.550 0.550 1,000 550 0.5500 0.560 0.560 0.590 0.550 0.550 1,000 0.5500 0.00%
2024-12-23 0 0.560 0.550 0.590 0.550 0.560 13,000 7,250 0.5577 0.560 0.550 0.590 0.550 0.560 13,000 0.5577 1.82%
2024-12-20 0 0.550 0.550 0.580 0.450 0.590 410,000 216,140 0.5272 0.550 0.550 0.580 0.450 0.590 410,000 0.5272 -6.78%
2024-12-19 0 0.590 0.570 0.590 0.560 0.590 7,000 3,950 0.5643 0.590 0.570 0.590 0.560 0.590 7,000 0.5643 5.36%
2024-12-18 0 0.560 0.560 0.590 0.550 0.590 55,000 31,590 0.5744 0.560 0.560 0.590 0.550 0.590 55,000 0.5744 1.82%
2024-12-17 0 0.550 0.550 0.560 0.550 0.560 19,000 10,600 0.5579 0.550 0.550 0.560 0.550 0.560 19,000 0.5579 -1.79%
2024-12-16 0 0.560 0.560 0.570 0.550 0.570 237,000 132,730 0.5600 0.560 0.560 0.570 0.550 0.570 237,000 0.5600 -1.75%
2024-12-13 0 0.570 0.580 0.600 0.560 0.570 984,000 560,560 0.5697 0.570 0.580 0.600 0.560 0.570 984,000 0.5697 0.00%
2024-12-12 0 0.570 0.570 0.590 0.570 0.600 149,000 85,230 0.5720 0.570 0.570 0.590 0.570 0.600 149,000 0.5720 -1.72%
2024-12-11 0 0.580 0.580 0.590 0.560 0.580 141,000 79,980 0.5672 0.580 0.580 0.590 0.560 0.580 141,000 0.5672 0.00%
2024-12-10 0 0.580 0.570 0.580 0.570 0.610 118,000 69,350 0.5877 0.580 0.570 0.580 0.570 0.610 118,000 0.5877 -3.33%
2024-12-09 0 0.600 0.580 0.600 0.580 0.600 34,000 20,100 0.5912 0.600 0.580 0.600 0.580 0.600 34,000 0.5912 -1.64%
2024-12-06 0 0.610 0.610 0.620 0.590 0.610 13,000 7,850 0.6038 0.610 0.610 0.620 0.590 0.610 13,000 0.6038 1.67%
2024-12-05 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2024-12-04 0 0.600 0.590 0.600 0.560 0.610 199,000 116,010 0.5830 0.600 0.590 0.600 0.560 0.610 199,000 0.5830 -1.64%
2024-12-03 0 0.610 0.600 0.610 0.610 0.620 22,000 13,430 0.6105 0.610 0.600 0.610 0.610 0.620 22,000 0.6105 0.00%
2024-12-02 0 0.610 0.610 0.620 0.610 0.620 71,000 43,320 0.6101 0.610 0.610 0.620 0.610 0.620 71,000 0.6101 -1.61%
2024-11-29 0 0.620 0.610 0.620 0.600 0.620 50,000 30,740 0.6148 0.620 0.610 0.620 0.600 0.620 50,000 0.6148 1.64%
2024-11-28 0 0.610 0.610 0.620 0.610 0.610 23,000 14,030 0.6100 0.610 0.610 0.620 0.610 0.610 23,000 0.6100 0.00%
2024-11-27 0 0.610 0.590 0.620 0.590 0.620 50,000 29,990 0.5998 0.610 0.590 0.620 0.590 0.620 50,000 0.5998 -1.61%
2024-11-26 0 0.620 0.600 0.620 0.590 0.620 13,000 8,000 0.6154 0.620 0.600 0.620 0.590 0.620 13,000 0.6154 0.00%
2024-11-25 0 0.620 0.610 0.620 0.610 0.620 264,000 161,560 0.6120 0.620 0.610 0.620 0.610 0.620 264,000 0.6120 1.64%
2024-11-22 0 0.610 0.610 0.630 0.590 0.600 111,000 66,200 0.5964 0.610 0.610 0.630 0.590 0.600 111,000 0.5964 -4.69%
2024-11-21 0 0.640 0.610 0.650 0.600 0.640 176,000 107,770 0.6123 0.640 0.610 0.650 0.600 0.640 176,000 0.6123 -1.54%
2024-11-20 0 0.650 0.630 0.650 0.620 0.700 96,000 61,350 0.6391 0.650 0.630 0.650 0.620 0.700 96,000 0.6391 -1.52%
2024-11-19 0 0.660 0.650 0.660 0.630 0.660 274,000 179,870 0.6565 0.660 0.650 0.660 0.630 0.660 274,000 0.6565 4.76%
2024-11-18 0 0.630 0.660 0.680 0.620 0.640 90,000 56,520 0.6280 0.630 0.660 0.680 0.620 0.640 90,000 0.6280 -4.55%
2024-11-15 0 0.660 0.650 0.660 0.630 0.670 81,000 53,350 0.6586 0.660 0.650 0.660 0.630 0.670 81,000 0.6586 4.76%
2024-11-14 0 0.630 0.610 0.630 0.620 0.650 127,000 79,680 0.6274 0.630 0.610 0.630 0.620 0.650 127,000 0.6274 0.00%
2024-11-13 0 0.630 0.630 0.640 0.610 0.630 115,000 71,000 0.6174 0.630 0.630 0.640 0.610 0.630 115,000 0.6174 1.61%
2024-11-12 0 0.620 0.590 0.620 0.590 0.630 121,000 73,700 0.6091 0.620 0.590 0.620 0.590 0.630 121,000 0.6091 8.77%
2024-11-11 0 0.570 0.580 0.620 0.560 0.670 523,000 320,790 0.6134 0.570 0.580 0.620 0.560 0.670 523,000 0.6134 -10.94%
2024-11-08 0 0.640 0.640 0.660 0.600 0.640 198,000 125,240 0.6325 0.640 0.640 0.660 0.600 0.640 198,000 0.6325 3.23%
2024-11-07 0 0.620 0.590 0.640 0.600 0.620 203,000 122,450 0.6032 0.620 0.590 0.640 0.600 0.620 203,000 0.6032 1.64%
2024-11-06 0 0.610 0.600 0.620 0.610 0.640 245,000 152,990 0.6244 0.610 0.600 0.620 0.610 0.640 245,000 0.6244 -6.15%
2024-11-05 0 0.650 0.650 0.690 0.650 0.650 44,000 28,600 0.6500 0.650 0.650 0.690 0.650 0.650 44,000 0.6500 0.00%
2024-11-04 0 0.650 0.650 0.660 0.650 0.660 51,000 33,160 0.6502 0.650 0.650 0.660 0.650 0.660 51,000 0.6502 0.00%
2024-11-01 0 0.650 0.650 0.690 0.640 0.650 133,000 86,460 0.6501 0.650 0.650 0.690 0.640 0.650 133,000 0.6501 1.56%
2024-10-31 0 0.640 0.630 0.650 0.600 0.650 149,000 93,650 0.6285 0.640 0.630 0.650 0.600 0.650 149,000 0.6285 -5.88%
2024-10-30 0 0.680 0.670 0.680 0.670 0.680 62,000 42,140 0.6797 0.680 0.670 0.680 0.670 0.680 62,000 0.6797 3.03%
2024-10-29 0 0.660 0.660 0.690 0.660 0.690 28,000 18,660 0.6664 0.660 0.660 0.690 0.660 0.690 28,000 0.6664 -5.71%
2024-10-28 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2024-10-25 0 0.700 0.700 0.720 0.690 0.730 10,000 7,220 0.7220 0.700 0.700 0.720 0.690 0.730 10,000 0.7220 -5.41%
2024-10-24 0 0.740 0.740 0.770 0.740 0.740 34,000 25,160 0.7400 0.740 0.740 0.770 0.740 0.740 34,000 0.7400 0.00%
2024-10-23 0 0.740 0.740 0.790 0.720 0.770 76,000 56,330 0.7412 0.740 0.740 0.790 0.720 0.770 76,000 0.7412 -3.90%
2024-10-22 0 0.770 0.740 0.830 - - 0 0 - 0.770 0.740 0.830 - - 0 - 0.00%
2024-10-21 0 0.770 0.750 0.810 0.750 0.840 36,000 28,940 0.8039 0.770 0.750 0.810 0.750 0.840 36,000 0.8039 -1.28%
2024-10-18 0 0.780 0.760 0.780 0.670 0.790 65,000 48,040 0.7391 0.780 0.760 0.780 0.670 0.790 65,000 0.7391 -2.50%
2024-10-17 0 0.800 0.730 0.800 0.730 0.800 29,000 21,800 0.7517 0.800 0.730 0.800 0.730 0.800 29,000 0.7517 6.67%
2024-10-16 0 0.750 0.750 0.790 0.750 0.750 16,000 12,000 0.7500 0.750 0.750 0.790 0.750 0.750 16,000 0.7500 0.00%
2024-10-15 0 0.750 0.750 0.770 0.750 0.840 74,000 56,080 0.7578 0.750 0.750 0.770 0.750 0.840 74,000 0.7578 -10.71%
2024-10-14 0 0.840 0.800 0.860 0.800 0.910 185,000 156,560 0.8463 0.840 0.800 0.860 0.800 0.910 185,000 0.8463 0.00%
2024-10-10 0 0.840 0.830 0.850 0.840 0.840 11,000 9,240 0.8400 0.840 0.830 0.850 0.840 0.840 11,000 0.8400 0.00%
2024-10-09 0 0.840 0.800 0.840 0.770 0.900 221,000 187,420 0.8481 0.840 0.800 0.840 0.770 0.900 221,000 0.8481 -2.33%
2024-10-08 0 0.860 0.860 0.900 0.800 1.100 676,000 623,900 0.9229 0.860 0.860 0.900 0.800 1.100 676,000 0.9229 -20.37%
2024-10-07 0 1.080 1.030 1.080 0.740 1.090 933,000 887,020 0.9507 1.080 1.030 1.080 0.740 1.090 933,000 0.9507 42.11%
2024-10-04 0 0.760 0.760 0.780 0.750 0.780 144,000 110,770 0.7692 0.760 0.760 0.780 0.750 0.780 144,000 0.7692 1.33%
2024-10-03 0 0.750 0.750 0.760 0.740 0.760 124,000 92,730 0.7478 0.750 0.750 0.760 0.740 0.760 124,000 0.7478 -6.25%
2024-10-02 0 0.800 0.790 0.840 0.720 0.870 841,000 672,390 0.7995 0.800 0.790 0.840 0.720 0.870 841,000 0.7995 11.11%
2024-09-30 0 0.720 0.710 0.780 0.630 0.730 380,000 260,040 0.6843 0.720 0.710 0.780 0.630 0.730 380,000 0.6843 14.29%
2024-09-27 0 0.630 0.630 0.640 0.570 0.640 309,000 188,980 0.6116 0.630 0.630 0.640 0.570 0.640 309,000 0.6116 12.50%
2024-09-26 0 0.560 0.550 0.580 0.550 0.560 61,000 33,690 0.5523 0.560 0.550 0.580 0.550 0.560 61,000 0.5523 1.82%
2024-09-25 0 0.550 0.550 0.560 0.550 0.550 50,000 27,500 0.5500 0.550 0.550 0.560 0.550 0.550 50,000 0.5500 0.00%
2024-09-24 0 0.550 0.540 0.550 0.520 0.550 71,000 38,140 0.5372 0.550 0.540 0.550 0.520 0.550 71,000 0.5372 3.77%
2024-09-23 0 0.530 0.530 0.560 0.530 0.560 3,000 1,620 0.5400 0.530 0.530 0.560 0.530 0.560 3,000 0.5400 0.00%
2024-09-20 0 0.530 0.530 0.540 0.470 0.540 140,000 72,440 0.5174 0.530 0.530 0.540 0.470 0.540 140,000 0.5174 0.00%
2024-09-19 0 0.530 0.510 0.530 0.510 0.570 231,000 126,020 0.5455 0.530 0.510 0.530 0.510 0.570 231,000 0.5455 -1.85%
2024-09-17 0 0.540 0.540 0.560 0.540 0.620 258,000 159,020 0.6164 0.540 0.540 0.560 0.540 0.620 258,000 0.6164 -5.26%
2024-09-16 0 0.570 0.540 0.580 0.540 0.580 62,000 34,260 0.5526 0.570 0.540 0.580 0.540 0.580 62,000 0.5526 -6.56%
2024-09-13 0 0.610 0.540 0.620 0.540 0.650 243,000 150,850 0.6208 0.610 0.540 0.620 0.540 0.650 243,000 0.6208 3.39%
2024-09-12 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2024-09-11 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 0.00%
2024-09-10 0 0.590 0.550 0.590 0.520 0.620 5,000 2,860 0.5720 0.590 0.550 0.590 0.520 0.620 5,000 0.5720 3.51%
2024-09-09 0 0.570 0.530 0.570 0.520 0.640 82,000 43,250 0.5274 0.570 0.530 0.570 0.520 0.640 82,000 0.5274 -3.39%
2024-09-05 0 0.590 0.520 0.650 - - 0 0 - 0.590 0.520 0.650 - - 0 - 0.00%
2024-09-04 0 0.590 0.550 0.610 0.510 0.650 87,000 51,200 0.5885 0.590 0.550 0.610 0.510 0.650 87,000 0.5885 3.51%
2024-09-03 0 0.570 0.570 0.650 0.560 0.630 121,000 68,550 0.5665 0.570 0.570 0.650 0.560 0.630 121,000 0.5665 -10.94%
2024-09-02 0 0.640 0.630 0.650 0.640 0.650 2,000 1,290 0.6450 0.640 0.630 0.650 0.640 0.650 2,000 0.6450 0.00%
2024-08-30 0 0.640 0.630 0.650 0.640 0.650 37,000 23,790 0.6430 0.640 0.630 0.650 0.640 0.650 37,000 0.6430 0.00%
2024-08-29 0 0.640 0.630 0.650 0.570 0.650 131,000 82,010 0.6260 0.640 0.630 0.650 0.570 0.650 131,000 0.6260 4.92%
2024-08-28 0 0.610 0.610 0.640 0.600 0.670 175,000 110,260 0.6301 0.610 0.610 0.640 0.600 0.670 175,000 0.6301 -10.29%
2024-08-27 0 0.680 0.680 0.690 0.610 0.610 19,000 11,590 0.6100 0.680 0.680 0.690 0.610 0.610 19,000 0.6100 0.00%
2024-08-26 0 0.680 0.670 0.720 0.670 0.700 160,000 108,630 0.6789 0.680 0.670 0.720 0.670 0.700 160,000 0.6789 0.00%
2024-08-23 0 0.680 0.620 0.720 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2024-08-22 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.680 0.680 0.700 0.680 0.680 30,000 0.6800 0.00%
2024-08-21 0 0.680 0.680 0.720 0.660 0.720 43,000 28,920 0.6726 0.680 0.680 0.720 0.660 0.720 43,000 0.6726 -2.86%
2024-08-20 0 0.700 0.670 0.700 0.670 0.720 50,000 34,340 0.6868 0.700 0.670 0.700 0.670 0.720 50,000 0.6868 -2.78%
2024-08-19 0 0.720 0.670 0.720 0.670 0.750 3,000 2,160 0.7200 0.720 0.670 0.720 0.670 0.750 3,000 0.7200 4.35%
2024-08-16 0 0.690 0.670 0.690 0.670 0.740 34,000 23,400 0.6882 0.690 0.670 0.690 0.670 0.740 34,000 0.6882 -1.43%
2024-08-15 0 0.700 0.660 0.700 0.660 0.720 36,000 25,560 0.7100 0.700 0.660 0.700 0.660 0.720 36,000 0.7100 0.00%
2024-08-14 0 0.700 0.660 0.700 0.660 0.720 26,000 18,200 0.7000 0.700 0.660 0.700 0.660 0.720 26,000 0.7000 0.00%
2024-08-13 0 0.700 0.650 0.700 0.660 0.720 34,000 22,930 0.6744 0.700 0.650 0.700 0.660 0.720 34,000 0.6744 0.00%
2024-08-12 0 0.700 0.670 0.700 0.670 0.730 28,000 19,230 0.6868 0.700 0.670 0.700 0.670 0.730 28,000 0.6868 4.48%
2024-08-09 0 0.670 0.670 0.740 - - 0 0 - 0.670 0.670 0.740 - - 0 - 0.00%
2024-08-08 0 0.670 0.670 0.730 0.660 0.660 22,000 15,120 0.6873 0.670 0.670 0.730 0.660 0.660 22,000 0.6873 -9.46%
2024-08-07 0 0.740 0.680 0.740 0.660 0.740 11,000 7,590 0.6900 0.740 0.680 0.740 0.660 0.740 11,000 0.6900 4.23%
2024-08-06 0 0.710 0.670 0.710 0.660 0.720 40,000 28,280 0.7070 0.710 0.670 0.710 0.660 0.720 40,000 0.7070 7.58%
2024-08-05 0 0.660 0.660 0.680 0.660 0.680 28,000 18,890 0.6746 0.660 0.660 0.680 0.660 0.680 28,000 0.6746 -7.04%
2024-08-02 0 0.710 0.670 0.740 0.710 0.740 101,000 73,540 0.7281 0.710 0.670 0.740 0.710 0.740 101,000 0.7281 0.00%
2024-08-01 0 0.710 0.680 0.710 0.710 0.720 96,000 68,260 0.7110 0.710 0.680 0.710 0.710 0.720 96,000 0.7110 -1.39%
2024-07-31 0 0.720 0.710 0.730 0.660 0.730 41,000 29,210 0.7124 0.720 0.710 0.730 0.660 0.730 41,000 0.7124 9.09%
2024-07-30 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - -1.49%
2024-07-29 0 0.670 0.670 0.760 - - 0 0 - 0.670 0.670 0.760 - - 0 - 1.52%
2024-07-26 0 0.660 0.630 0.830 - - 0 0 - 0.660 0.630 0.830 - - 0 - 0.00%
2024-07-25 0 0.660 0.630 0.730 - - 0 0 - 0.660 0.630 0.730 - - 0 - 0.00%
2024-07-24 0 0.660 0.660 0.680 0.660 0.690 157,000 105,900 0.6745 0.660 0.660 0.680 0.660 0.690 157,000 0.6745 -1.49%
2024-07-23 0 0.670 0.640 0.740 0.620 0.670 147,000 99,890 0.6795 0.670 0.640 0.740 0.620 0.670 147,000 0.6795 0.00%
2024-07-22 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 1.52%
2024-07-19 0 0.660 0.660 0.770 0.660 0.660 41,000 28,660 0.6990 0.660 0.660 0.770 0.660 0.660 41,000 0.6990 -8.33%
2024-07-18 0 0.720 0.720 0.780 0.710 0.790 3,678,000 2,904,090 0.7896 0.720 0.720 0.780 0.710 0.790 3,678,000 0.7896 -10.00%
2024-07-17 0 0.800 0.700 0.800 - - 40,000 28,400 0.7100 0.800 0.700 0.800 - - 40,000 0.7100 0.00%
2024-07-16 0 0.800 0.660 0.800 0.790 0.800 48,000 38,110 0.7940 0.800 0.660 0.800 0.790 0.800 48,000 0.7940 0.00%
2024-07-15 0 0.800 0.630 0.800 0.740 0.800 158,000 120,960 0.7656 0.800 0.630 0.800 0.740 0.800 158,000 0.7656 6.67%
2024-07-12 0 0.750 0.670 0.750 0.550 0.750 194,000 127,360 0.6565 0.750 0.670 0.750 0.550 0.750 194,000 0.6565 22.95%
2024-07-11 0 0.610 0.610 0.680 0.610 0.610 1,000 610 0.6100 0.610 0.610 0.680 0.610 0.610 1,000 0.6100 -3.17%
2024-07-10 0 0.630 0.630 0.660 0.630 0.630 30,000 18,900 0.6300 0.630 0.630 0.660 0.630 0.630 30,000 0.6300 0.00%
2024-07-09 0 0.630 0.620 0.650 0.620 0.630 64,000 40,000 0.6250 0.630 0.620 0.650 0.620 0.630 64,000 0.6250 1.61%
2024-07-08 0 0.620 0.620 0.690 0.590 0.700 195,000 120,850 0.6197 0.620 0.620 0.690 0.590 0.700 195,000 0.6197 -10.14%
2024-07-05 0 0.690 0.690 0.740 0.650 0.680 84,000 55,700 0.6631 0.690 0.690 0.740 0.650 0.680 84,000 0.6631 0.00%
2024-07-04 0 0.690 0.690 0.720 0.680 0.690 16,000 11,030 0.6894 0.690 0.690 0.720 0.680 0.690 16,000 0.6894 0.00%
2024-07-03 0 0.690 0.600 0.680 0.600 0.880 123,000 79,200 0.6439 0.690 0.600 0.680 0.600 0.880 123,000 0.6439 1.47%
2024-07-02 0 0.680 0.660 0.770 0.680 0.680 38,000 25,840 0.6800 0.680 0.660 0.770 0.680 0.680 38,000 0.6800 -1.45%
2024-06-28 0 0.690 0.690 0.730 - - 0 0 - 0.690 0.690 0.730 - - 0 - 1.47%
2024-06-27 0 0.680 0.680 0.730 0.660 0.680 110,000 73,000 0.6636 0.680 0.680 0.730 0.660 0.680 110,000 0.6636 -2.86%
2024-06-26 0 0.700 0.690 0.740 0.700 0.700 10,000 7,000 0.7000 0.700 0.690 0.740 0.700 0.700 10,000 0.7000 0.00%
2024-06-25 0 0.700 0.680 0.710 0.700 0.770 100,000 70,070 0.7007 0.700 0.680 0.710 0.700 0.770 100,000 0.7007 -1.41%
2024-06-24 0 0.710 0.690 0.750 0.680 0.710 51,000 35,360 0.6933 0.710 0.690 0.750 0.680 0.710 51,000 0.6933 2.90%
2024-06-21 0 0.690 0.660 0.700 0.660 0.710 206,000 141,550 0.6871 0.690 0.660 0.700 0.660 0.710 206,000 0.6871 -2.82%
2024-06-20 0 0.710 0.680 0.720 0.670 0.710 37,000 26,230 0.7089 0.710 0.680 0.720 0.670 0.710 37,000 0.7089 5.97%
2024-06-19 0 0.670 0.680 0.710 0.650 0.720 274,000 190,900 0.6967 0.670 0.680 0.710 0.650 0.720 274,000 0.6967 -5.63%
2024-06-18 0 0.710 0.710 0.730 0.710 0.730 62,000 45,010 0.7260 0.710 0.710 0.730 0.710 0.730 62,000 0.7260 0.00%
2024-06-17 0 0.710 0.710 0.800 0.690 0.740 188,000 132,660 0.7056 0.710 0.710 0.800 0.690 0.740 188,000 0.7056 -2.74%
2024-06-14 0 0.730 0.730 0.750 0.730 0.730 23,000 16,790 0.7300 0.730 0.730 0.750 0.730 0.730 23,000 0.7300 -2.67%
2024-06-13 0 0.750 0.750 0.790 0.730 0.750 102,000 76,060 0.7457 0.750 0.750 0.790 0.730 0.750 102,000 0.7457 -3.85%
2024-06-12 0 0.780 0.790 0.820 - - 0 0 - 0.780 0.790 0.820 - - 0 - 0.00%
2024-06-11 0 0.780 0.740 0.790 0.740 0.780 107,000 80,370 0.7511 0.780 0.740 0.790 0.740 0.780 107,000 0.7511 5.41%
2024-06-07 0 0.740 0.740 0.770 0.720 0.760 28,550 20,839 0.7299 0.740 0.740 0.770 0.720 0.760 28,550 0.7299 -3.90%
2024-06-06 0 0.770 0.750 0.780 0.750 0.780 71,000 54,730 0.7708 0.770 0.750 0.780 0.750 0.780 71,000 0.7708 2.67%
2024-06-05 0 0.750 0.750 0.780 0.730 0.780 18,000 13,390 0.7439 0.750 0.750 0.780 0.730 0.780 18,000 0.7439 -3.85%
2024-06-04 0 0.780 0.770 0.810 0.720 0.840 73,000 56,670 0.7763 0.780 0.770 0.810 0.720 0.840 73,000 0.7763 1.30%
2024-06-03 0 0.770 0.770 0.780 0.720 0.790 141,000 107,820 0.7647 0.770 0.770 0.780 0.720 0.790 141,000 0.7647 -6.10%
2024-05-31 0 0.820 0.780 0.820 0.780 0.820 37,000 29,540 0.7984 0.820 0.780 0.820 0.780 0.820 37,000 0.7984 -4.65%
2024-05-30 0 0.860 0.780 0.860 0.880 0.880 1,000 880 0.8800 0.860 0.780 0.860 0.880 0.880 1,000 0.8800 7.50%
2024-05-29 0 0.800 0.790 0.830 0.750 0.830 50,000 39,180 0.7836 0.800 0.790 0.830 0.750 0.830 50,000 0.7836 -1.23%
2024-05-28 0 0.810 0.790 0.810 0.790 0.810 25,000 19,990 0.7996 0.810 0.790 0.810 0.790 0.810 25,000 0.7996 -1.22%
2024-05-27 0 0.820 0.790 0.820 0.780 0.820 48,000 38,380 0.7996 0.820 0.790 0.820 0.780 0.820 48,000 0.7996 2.50%
2024-05-24 0 0.800 0.790 0.830 0.750 0.860 208,000 164,220 0.7895 0.800 0.790 0.830 0.750 0.860 208,000 0.7895 -4.76%
2024-05-23 0 0.840 0.820 0.840 0.800 0.840 23,000 18,520 0.8052 0.840 0.820 0.840 0.800 0.840 23,000 0.8052 2.44%
2024-05-22 0 0.820 0.810 0.840 0.800 0.840 107,000 87,240 0.8153 0.820 0.810 0.840 0.800 0.840 107,000 0.8153 -2.38%
2024-05-21 0 0.840 0.820 0.880 0.820 0.860 52,000 43,520 0.8369 0.840 0.820 0.880 0.820 0.860 52,000 0.8369 -2.33%
2024-05-20 0 0.860 0.840 0.860 0.840 0.860 22,000 18,680 0.8491 0.860 0.840 0.860 0.840 0.860 22,000 0.8491 0.00%
2024-05-17 0 0.860 0.810 0.860 0.810 0.860 340,000 286,630 0.8430 0.860 0.810 0.860 0.810 0.860 340,000 0.8430 4.88%
2024-05-16 0 0.820 0.820 0.870 0.810 0.870 218,000 182,890 0.8389 0.820 0.820 0.870 0.810 0.870 218,000 0.8389 1.23%
2024-05-14 0 0.810 0.810 0.820 0.780 0.820 281,000 222,810 0.7929 0.810 0.810 0.820 0.780 0.820 281,000 0.7929 -5.81%
2024-05-13 0 0.860 0.830 0.860 0.850 0.860 118,000 101,270 0.8582 0.860 0.830 0.860 0.850 0.860 118,000 0.8582 3.61%
2024-05-10 0 0.830 0.830 0.850 0.810 0.920 287,000 246,130 0.8576 0.830 0.830 0.850 0.810 0.920 287,000 0.8576 -8.79%
2024-05-09 0 0.910 0.900 0.940 0.910 0.960 138,000 129,250 0.9366 0.910 0.900 0.940 0.910 0.960 138,000 0.9366 1.11%
2024-05-08 0 0.900 0.900 0.940 0.900 1.060 1,197,000 1,182,990 0.9883 0.900 0.900 0.940 0.900 1.060 1,197,000 0.9883 2.27%
2024-05-07 0 0.880 0.880 0.900 0.700 1.000 1,556,000 1,350,230 0.8678 0.880 0.880 0.900 0.700 1.000 1,556,000 0.8678 23.94%
2024-05-06 0 0.710 0.710 0.760 0.700 0.760 658,000 481,090 0.7311 0.710 0.710 0.760 0.700 0.760 658,000 0.7311 -2.74%
2024-05-03 0 0.730 0.730 0.750 0.730 0.770 677,000 504,120 0.7446 0.730 0.730 0.750 0.730 0.770 677,000 0.7446 -3.95%
2024-05-02 0 0.760 0.760 0.770 0.740 0.810 198,240 154,610 0.7799 0.760 0.760 0.770 0.740 0.810 198,240 0.7799 0.00%
2024-04-30 0 0.760 0.750 0.760 0.730 0.800 509,382 390,147 0.7659 0.760 0.750 0.760 0.730 0.800 509,382 0.7659 0.00%
2024-04-29 0 0.760 0.760 0.800 0.750 0.820 519,000 407,460 0.7851 0.760 0.760 0.800 0.750 0.820 519,000 0.7851 -7.32%
2024-04-26 0 0.820 0.810 0.820 0.810 0.900 526,000 446,180 0.8483 0.820 0.810 0.820 0.810 0.900 526,000 0.8483 -7.87%
2024-04-25 0 0.890 0.880 0.920 0.850 0.940 249,000 222,530 0.8937 0.890 0.880 0.920 0.850 0.940 249,000 0.8937 -5.32%
2024-04-24 0 0.940 0.890 0.940 0.890 0.960 278,000 255,180 0.9179 0.940 0.890 0.940 0.890 0.960 278,000 0.9179 -1.05%
2024-04-23 0 0.950 0.920 0.960 0.900 0.980 2,319,000 2,208,790 0.9525 0.950 0.920 0.960 0.900 0.980 2,319,000 0.9525 -6.86%
2024-04-22 0 1.020 0.920 1.030 1.000 1.020 62,000 62,820 1.0132 1.020 0.920 1.030 1.000 1.020 62,000 1.0132 2.00%
2024-04-19 0 1.000 0.940 1.000 0.920 1.010 246,000 226,980 0.9227 1.000 0.940 1.000 0.920 1.010 246,000 0.9227 5.26%
2024-04-18 0 0.950 0.950 0.990 0.910 1.030 279,000 269,750 0.9668 0.950 0.950 0.990 0.910 1.030 279,000 0.9668 -7.77%
2024-04-17 0 1.030 1.000 1.030 1.000 1.090 234,000 239,570 1.0238 1.030 1.000 1.030 1.000 1.090 234,000 1.0238 0.00%
2024-04-16 0 1.030 1.030 1.080 1.020 1.200 299,000 325,610 1.0890 1.030 1.030 1.080 1.020 1.200 299,000 1.0890 -9.65%
2024-04-15 0 1.140 1.140 1.230 1.140 1.160 41,000 47,320 1.1541 1.140 1.140 1.230 1.140 1.160 41,000 1.1541 -0.87%
2024-04-12 0 1.150 1.150 1.200 1.150 1.200 123,000 144,260 1.1728 1.150 1.150 1.200 1.150 1.200 123,000 1.1728 -4.96%
2024-04-11 0 1.210 1.150 1.240 1.110 1.220 4,452,000 5,043,790 1.1329 1.210 1.150 1.240 1.110 1.220 4,452,000 1.1329 0.83%
2024-04-10 0 1.200 1.200 1.220 1.160 1.220 343,000 412,880 1.2037 1.200 1.200 1.220 1.160 1.220 343,000 1.2037 -1.64%
2024-04-09 0 1.220 1.200 1.220 1.160 1.230 30,000 35,770 1.1923 1.220 1.200 1.220 1.160 1.230 30,000 1.1923 1.67%
2024-04-08 0 1.200 1.200 1.210 1.180 1.210 1,791,000 2,148,970 1.1999 1.200 1.200 1.210 1.180 1.210 1,791,000 1.1999 -0.83%
2024-04-05 0 1.210 1.200 1.300 - - 0 0 - 1.210 1.200 1.300 - - 0 - 0.00%
2024-04-03 0 1.210 1.200 1.290 1.210 1.210 72,000 87,120 1.2100 1.210 1.200 1.290 1.210 1.210 72,000 1.2100 -1.63%
2024-04-02 0 1.230 1.210 1.230 1.180 1.230 233,000 279,730 1.2006 1.230 1.210 1.230 1.180 1.230 233,000 1.2006 0.00%
2024-03-28 0 1.230 1.220 1.230 1.220 1.230 57,000 69,990 1.2279 1.230 1.220 1.230 1.220 1.230 57,000 1.2279 -0.81%
2024-03-27 0 1.240 1.220 1.250 1.180 1.250 183,000 222,540 1.2161 1.240 1.220 1.250 1.180 1.250 183,000 1.2161 -0.80%
2024-03-26 0 1.250 1.250 1.340 1.240 1.270 77,000 96,710 1.2560 1.250 1.250 1.340 1.240 1.270 77,000 1.2560 0.81%
2024-03-25 0 1.240 1.240 1.300 1.240 1.350 105,000 136,720 1.3021 1.240 1.240 1.300 1.240 1.350 105,000 1.3021 -10.79%
2024-03-22 0 1.390 1.390 1.410 1.300 1.530 693,000 962,550 1.3890 1.390 1.390 1.410 1.300 1.530 693,000 1.3890 -10.32%
2024-03-21 0 1.550 1.360 1.550 1.320 1.560 536,000 819,480 1.5289 1.550 1.360 1.550 1.320 1.560 536,000 1.5289 4.73%
2024-03-20 0 1.480 1.350 1.480 1.250 1.480 140,000 184,620 1.3187 1.480 1.350 1.480 1.250 1.480 140,000 1.3187 8.82%
2024-03-19 0 1.360 1.330 1.360 1.310 1.360 37,000 49,300 1.3324 1.360 1.330 1.360 1.310 1.360 37,000 1.3324 1.49%
2024-03-18 0 1.340 1.330 1.340 1.320 1.600 57,000 77,680 1.3628 1.340 1.330 1.340 1.320 1.600 57,000 1.3628 -2.19%
2024-03-15 0 1.370 1.350 1.370 1.280 1.370 152,000 199,680 1.3137 1.370 1.350 1.370 1.280 1.370 152,000 1.3137 0.00%
2024-03-14 0 1.370 1.350 1.380 1.350 1.380 85,000 116,560 1.3713 1.370 1.350 1.380 1.350 1.380 85,000 1.3713 -0.72%
2024-03-13 0 1.380 1.370 1.410 1.370 1.420 98,000 138,190 1.4101 1.380 1.370 1.410 1.370 1.420 98,000 1.4101 -2.82%
2024-03-12 0 1.420 1.420 1.440 1.400 1.450 114,000 163,990 1.4385 1.420 1.420 1.440 1.400 1.450 114,000 1.4385 -2.07%
2024-03-11 0 1.450 1.400 1.450 1.450 1.450 17,000 24,650 1.4500 1.450 1.400 1.450 1.450 1.450 17,000 1.4500 0.00%
2024-03-08 0 1.450 1.410 1.450 1.400 1.450 144,000 203,300 1.4118 1.450 1.410 1.450 1.400 1.450 144,000 1.4118 0.00%
2024-03-07 0 1.450 1.450 1.550 1.450 1.450 9,000 13,050 1.4500 1.450 1.450 1.550 1.450 1.450 9,000 1.4500 -3.33%
2024-03-06 0 1.500 1.440 1.500 1.430 1.500 3,000 4,370 1.4567 1.500 1.440 1.500 1.430 1.500 3,000 1.4567 1.35%
2024-03-05 0 1.480 1.460 1.480 - - 0 0 - 1.480 1.460 1.480 - - 0 - 0.00%
2024-03-04 0 1.480 1.480 1.550 1.470 1.490 90,000 133,260 1.4807 1.480 1.480 1.550 1.470 1.490 90,000 1.4807 -3.27%
2024-03-01 0 1.530 1.500 1.530 1.490 1.550 6,129,000 9,316,080 1.5200 1.530 1.500 1.530 1.490 1.550 6,129,000 1.5200 2.00%
2024-02-29 0 1.500 1.500 1.550 1.500 1.570 264,000 399,720 1.5141 1.500 1.500 1.550 1.500 1.570 264,000 1.5141 -6.25%
2024-02-28 0 1.600 1.510 1.600 1.600 1.620 45,000 72,880 1.6196 1.600 1.510 1.600 1.600 1.620 45,000 1.6196 -0.62%
2024-02-27 0 1.610 1.560 1.610 1.500 1.640 180,000 285,700 1.5872 1.610 1.560 1.610 1.500 1.640 180,000 1.5872 -4.17%
2024-02-26 0 1.680 1.600 1.680 1.680 1.750 52,000 89,430 1.7198 1.680 1.600 1.680 1.680 1.750 52,000 1.7198 5.00%
2024-02-23 0 1.600 1.600 1.640 1.570 1.600 89,000 140,040 1.5735 1.600 1.600 1.640 1.570 1.600 89,000 1.5735 -0.62%
2024-02-22 0 1.610 1.600 1.620 1.580 1.660 148,000 243,650 1.6463 1.610 1.600 1.620 1.580 1.660 148,000 1.6463 0.62%
2024-02-21 0 1.600 1.550 1.580 1.580 1.720 283,000 457,680 1.6172 1.600 1.550 1.580 1.580 1.720 283,000 1.6172 -4.19%
2024-02-20 0 1.670 1.660 1.670 1.660 1.920 157,000 263,460 1.6781 1.670 1.660 1.670 1.660 1.920 157,000 1.6781 -8.74%
2024-02-19 0 1.830 1.720 1.830 1.830 1.830 28,000 51,240 1.8300 1.830 1.720 1.830 1.830 1.830 28,000 1.8300 -2.66%
2024-02-16 0 1.880 1.830 1.880 1.800 1.880 11,000 19,990 1.8173 1.880 1.830 1.880 1.800 1.880 11,000 1.8173 0.00%
2024-02-15 0 1.880 1.720 1.880 1.660 1.880 13,000 23,270 1.7900 1.880 1.720 1.880 1.660 1.880 13,000 1.7900 9.30%
2024-02-14 0 1.720 1.720 1.940 1.660 1.880 7,000 12,130 1.7329 1.720 1.720 1.940 1.660 1.880 7,000 1.7329 -13.13%
2024-02-09 0 1.980 1.650 2.080 1.700 1.980 79,000 144,690 1.8315 1.980 1.650 2.080 1.700 1.980 79,000 1.8315 13.14%
2024-02-08 0 1.750 1.640 1.750 1.630 1.750 1,526,000 2,579,020 1.6901 1.750 1.640 1.750 1.630 1.750 1,526,000 1.6901 3.55%
2024-02-07 0 1.690 1.550 1.690 1.600 1.720 2,829,000 4,748,540 1.6785 1.690 1.550 1.690 1.600 1.720 2,829,000 1.6785 2.42%
2024-02-06 0 1.650 1.620 1.650 1.650 1.690 763,000 1,280,510 1.6783 1.650 1.620 1.650 1.650 1.690 763,000 1.6783 -2.94%
2024-02-05 0 1.700 1.570 1.700 1.560 1.790 136,000 222,430 1.6355 1.700 1.570 1.700 1.560 1.790 136,000 1.6355 -5.03%
2024-02-02 0 1.790 1.790 1.890 1.790 1.890 137,000 251,290 1.8342 1.790 1.790 1.890 1.790 1.890 137,000 1.8342 -5.29%
2024-02-01 0 1.890 1.750 1.890 - - 0 0 - 1.890 1.750 1.890 - - 0 - -0.53%
2024-01-31 0 1.900 1.760 1.900 1.900 1.980 162,000 318,220 1.9643 1.900 1.760 1.900 1.900 1.980 162,000 1.9643 5.56%
2024-01-30 0 1.800 1.790 1.800 1.800 2.130 254,000 501,960 1.9762 1.800 1.790 1.800 1.800 2.130 254,000 1.9762 -16.67%
2024-01-29 0 2.160 2.120 2.160 1.950 2.170 217,000 462,320 2.1305 2.160 2.120 2.160 1.950 2.170 217,000 2.1305 -0.92%
2024-01-26 0 2.180 2.160 2.180 2.070 2.200 1,129,000 2,460,430 2.1793 2.180 2.160 2.180 2.070 2.200 1,129,000 2.1793 -0.91%
2024-01-25 0 2.200 2.200 2.250 1.930 2.200 1,488,000 3,073,740 2.0657 2.200 2.200 2.250 1.930 2.200 1,488,000 2.0657 4.76%
2024-01-24 0 2.100 1.950 2.100 1.880 2.100 3,897,000 7,878,050 2.0216 2.100 1.950 2.100 1.880 2.100 3,897,000 2.0216 9.37%
2024-01-23 0 1.920 1.810 1.920 1.810 1.950 223,700 422,205 1.8874 1.920 1.810 1.920 1.810 1.950 223,700 1.8874 -0.52%
2024-01-22 0 1.930 1.930 1.940 1.750 1.930 110,000 200,820 1.8256 1.930 1.930 1.940 1.750 1.930 110,000 1.8256 -2.53%
2024-01-19 0 1.980 1.880 1.980 1.800 1.980 32,000 61,370 1.9178 1.980 1.880 1.980 1.800 1.980 32,000 1.9178 2.06%
2024-01-18 0 1.940 1.820 1.940 1.710 1.940 195,000 356,200 1.8267 1.940 1.820 1.940 1.710 1.940 195,000 1.8267 2.65%
2024-01-17 0 1.890 1.890 1.900 1.650 1.910 936,000 1,757,150 1.8773 1.890 1.890 1.900 1.650 1.910 936,000 1.8773 9.25%
2024-01-16 0 1.730 1.730 1.840 1.700 1.900 115,000 207,500 1.8043 1.730 1.730 1.840 1.700 1.900 115,000 1.8043 -7.98%
2024-01-15 0 1.880 1.880 1.890 1.570 1.880 485,000 808,050 1.6661 1.880 1.880 1.890 1.570 1.880 485,000 1.6661 18.99%
2024-01-12 0 1.580 1.470 1.580 1.410 1.580 183,000 269,010 1.4700 1.580 1.470 1.580 1.410 1.580 183,000 1.4700 -1.25%
2024-01-11 0 1.600 1.570 1.600 1.460 1.600 16,000 24,560 1.5350 1.600 1.570 1.600 1.460 1.600 16,000 1.5350 0.00%
2024-01-10 0 1.600 1.430 1.600 1.400 1.600 165,000 241,120 1.4613 1.600 1.430 1.600 1.400 1.600 165,000 1.4613 3.90%
2024-01-09 0 1.540 1.460 1.550 1.500 1.540 191,000 293,320 1.5357 1.540 1.460 1.550 1.500 1.540 191,000 1.5357 -0.65%
2024-01-08 0 1.550 1.530 1.550 1.400 1.590 276,000 414,250 1.5009 1.550 1.530 1.550 1.400 1.590 276,000 1.5009 -3.13%
2024-01-05 0 1.600 1.480 1.600 1.420 1.600 360,000 556,090 1.5447 1.600 1.480 1.600 1.420 1.600 360,000 1.5447 3.90%
2024-01-04 0 1.540 1.420 1.540 1.380 1.560 2,112,000 3,070,050 1.4536 1.540 1.420 1.540 1.380 1.560 2,112,000 1.4536 6.21%
2024-01-03 0 1.450 1.330 1.380 1.160 1.640 1,345,000 1,843,600 1.3707 1.450 1.330 1.380 1.160 1.640 1,345,000 1.3707 -12.12%
2024-01-02 0 1.650 1.630 1.650 1.440 1.650 758,000 1,147,210 1.5135 1.650 1.630 1.650 1.440 1.650 758,000 1.5135 5.77%
2023-12-29 0 1.560 1.560 1.680 1.560 1.660 137,000 214,980 1.5692 1.560 1.560 1.680 1.560 1.660 137,000 1.5692 -3.11%
2023-12-28 0 1.610 1.610 1.650 1.580 1.660 580,000 929,660 1.6029 1.610 1.610 1.650 1.580 1.660 580,000 1.6029 0.00%
2023-12-27 0 1.610 1.610 1.820 1.590 1.690 221,000 357,420 1.6173 1.610 1.610 1.820 1.590 1.690 221,000 1.6173 0.62%
2023-12-22 0 1.600 - 1.600 1.600 1.710 1,071,000 1,809,300 1.6894 1.600 - 1.600 1.600 1.710 1,071,000 1.6894 -8.57%
2023-12-21 0 1.750 1.700 1.800 1.680 1.750 94,000 159,500 1.6968 1.750 1.700 1.800 1.680 1.750 94,000 1.6968 2.34%
2023-12-20 0 1.710 1.700 1.760 1.700 1.760 17,000 29,610 1.7418 1.710 1.700 1.760 1.700 1.760 17,000 1.7418 0.59%
2023-12-19 0 1.700 1.700 1.760 1.700 1.710 115,000 195,630 1.7011 1.700 1.700 1.760 1.700 1.710 115,000 1.7011 -0.58%
2023-12-18 0 1.710 1.700 1.710 1.710 1.900 84,000 151,990 1.8094 1.710 1.700 1.710 1.710 1.900 84,000 1.8094 -10.00%
2023-12-15 0 1.900 1.840 1.900 1.800 1.900 250,000 462,050 1.8482 1.900 1.840 1.900 1.800 1.900 250,000 1.8482 -1.04%
2023-12-14 0 1.920 1.790 1.930 1.730 1.970 726,000 1,389,020 1.9133 1.920 1.790 1.930 1.730 1.970 726,000 1.9133 2.13%
2023-12-13 0 1.880 1.750 1.880 1.700 1.880 93,000 165,040 1.7746 1.880 1.750 1.880 1.700 1.880 93,000 1.7746 2.17%
2023-12-12 0 1.840 1.780 1.840 1.620 1.930 87,000 154,400 1.7747 1.840 1.780 1.840 1.620 1.930 87,000 1.7747 2.79%
2023-12-11 0 1.790 1.680 1.790 1.600 1.820 788,000 1,406,010 1.7843 1.790 1.680 1.790 1.600 1.820 788,000 1.7843 2.87%
2023-12-08 0 1.740 1.740 1.840 1.710 1.820 90,000 155,740 1.7304 1.740 1.740 1.840 1.710 1.820 90,000 1.7304 -3.33%
2023-12-07 0 1.800 1.800 1.950 1.740 1.860 93,000 165,790 1.7827 1.800 1.800 1.950 1.740 1.860 93,000 1.7827 -2.70%
2023-12-06 0 1.850 1.750 1.760 1.650 1.930 151,000 262,730 1.7399 1.850 1.750 1.760 1.650 1.930 151,000 1.7399 0.00%
2023-12-05 0 1.850 1.840 1.860 1.850 1.880 119,000 221,880 1.8645 1.850 1.840 1.860 1.850 1.880 119,000 1.8645 -2.12%
2023-12-04 0 1.890 1.880 1.890 1.890 1.910 152,000 288,610 1.8988 1.890 1.880 1.890 1.890 1.910 152,000 1.8988 -0.53%
2023-12-01 0 1.900 1.890 1.950 1.900 1.950 32,000 60,950 1.9047 1.900 1.890 1.950 1.900 1.950 32,000 1.9047 -2.06%
2023-11-30 0 1.940 1.900 1.940 - - 0 0 - 1.940 1.900 1.940 - - 0 - -0.51%
2023-11-29 0 1.950 1.930 1.950 1.930 1.990 94,000 184,750 1.9654 1.950 1.930 1.950 1.930 1.990 94,000 1.9654 -1.02%
2023-11-28 0 1.970 1.950 1.970 1.920 2.000 160,000 317,110 1.9819 1.970 1.950 1.970 1.920 2.000 160,000 1.9819 -1.50%
2023-11-27 0 2.000 1.960 2.000 2.000 2.000 10,000 20,000 2.0000 2.000 1.960 2.000 2.000 2.000 10,000 2.0000 3.09%
2023-11-24 0 1.940 1.940 2.000 1.930 1.940 41,000 79,230 1.9324 1.940 1.940 2.000 1.930 1.940 41,000 1.9324 0.52%
2023-11-23 0 1.930 1.930 2.010 1.900 1.920 52,000 99,480 1.9131 1.930 1.930 2.010 1.900 1.920 52,000 1.9131 -2.03%
2023-11-22 0 1.970 1.950 1.990 1.920 2.000 43,000 85,070 1.9784 1.970 1.950 1.990 1.920 2.000 43,000 1.9784 -0.51%
2023-11-21 0 1.980 1.950 2.000 1.960 1.980 47,000 93,040 1.9796 1.980 1.950 2.000 1.960 1.980 47,000 1.9796 -1.00%
2023-11-20 0 2.000 1.970 2.000 1.970 2.030 68,000 136,360 2.0053 2.000 1.970 2.000 1.970 2.030 68,000 2.0053 -0.50%
2023-11-17 0 2.010 2.010 2.040 2.010 2.050 37,000 75,340 2.0362 2.010 2.010 2.040 2.010 2.050 37,000 2.0362 -1.95%
2023-11-16 0 2.050 2.050 2.060 2.000 2.070 117,000 240,670 2.0570 2.050 2.050 2.060 2.000 2.070 117,000 2.0570 -0.49%
2023-11-15 0 2.060 2.020 2.080 2.000 2.080 96,000 197,280 2.0550 2.060 2.020 2.080 2.000 2.080 96,000 2.0550 4.04%
2023-11-14 0 1.980 1.980 2.060 1.980 2.080 127,000 258,690 2.0369 1.980 1.980 2.060 1.980 2.080 127,000 2.0369 -1.00%
2023-11-13 0 2.000 1.970 2.090 2.000 2.280 213,000 454,110 2.1320 2.000 1.970 2.090 2.000 2.280 213,000 2.1320 -9.91%
2023-11-10 0 2.220 2.200 2.220 2.200 2.400 560,000 1,329,440 2.3740 2.220 2.200 2.220 2.200 2.400 560,000 2.3740 -3.90%
2023-11-09 0 2.310 2.300 2.310 2.300 2.370 35,000 81,560 2.3303 2.310 2.300 2.310 2.300 2.370 35,000 2.3303 -2.53%
2023-11-08 0 2.370 2.370 2.390 2.360 2.650 122,000 304,540 2.4962 2.370 2.370 2.390 2.360 2.650 122,000 2.4962 -0.84%
2023-11-07 0 2.390 2.370 2.450 2.360 2.390 21,000 49,970 2.3795 2.390 2.370 2.450 2.360 2.390 21,000 2.3795 -2.45%
2023-11-06 0 2.450 2.430 2.450 2.420 2.550 61,000 149,870 2.4569 2.450 2.430 2.450 2.420 2.550 61,000 2.4569 -2.39%
2023-11-03 0 2.510 2.450 2.510 2.450 2.620 272,000 694,540 2.5535 2.510 2.450 2.510 2.450 2.620 272,000 2.5535 -3.09%
2023-11-02 0 2.590 2.470 2.590 2.500 2.680 78,000 203,220 2.6054 2.590 2.470 2.590 2.500 2.680 78,000 2.6054 1.17%
2023-11-01 0 2.560 2.500 2.560 2.500 2.590 60,000 154,000 2.5667 2.560 2.500 2.560 2.500 2.590 60,000 2.5667 0.39%
2023-10-31 0 2.550 2.540 2.550 2.510 2.660 90,000 235,370 2.6152 2.550 2.540 2.550 2.510 2.660 90,000 2.6152 -4.14%
2023-10-30 0 2.660 2.500 2.660 2.550 2.730 314,000 818,870 2.6079 2.660 2.500 2.660 2.550 2.730 314,000 2.6079 2.31%
2023-10-27 0 2.600 2.360 2.600 2.310 2.630 91,000 218,360 2.3996 2.600 2.360 2.600 2.310 2.630 91,000 2.3996 4.00%
2023-10-26 0 2.500 2.420 2.500 2.420 2.690 41,000 102,190 2.4924 2.500 2.420 2.500 2.420 2.690 41,000 2.4924 -3.85%
2023-10-25 0 2.600 2.520 2.660 2.580 2.770 74,000 195,830 2.6464 2.600 2.520 2.660 2.580 2.770 74,000 2.6464 -3.70%
2023-10-24 0 2.700 2.650 2.720 2.560 2.700 20,000 53,180 2.6590 2.700 2.650 2.720 2.560 2.700 20,000 2.6590 -3.23%
2023-10-20 0 2.790 2.680 2.790 2.500 2.800 198,000 534,110 2.6975 2.790 2.680 2.790 2.500 2.800 198,000 2.6975 7.31%
2023-10-19 0 2.600 2.560 2.610 2.540 2.650 100,000 259,720 2.5972 2.600 2.560 2.610 2.540 2.650 100,000 2.5972 -2.62%
2023-10-18 0 2.670 2.670 2.730 2.660 2.800 85,000 230,030 2.7062 2.670 2.670 2.730 2.660 2.800 85,000 2.7062 -5.32%
2023-10-17 0 2.820 2.700 2.810 2.470 2.840 922,000 2,425,110 2.6303 2.820 2.700 2.810 2.470 2.840 922,000 2.6303 10.16%
2023-10-16 0 2.560 2.500 2.560 2.330 2.590 337,000 836,090 2.4810 2.560 2.500 2.560 2.330 2.590 337,000 2.4810 6.67%
2023-10-13 0 2.400 2.340 2.400 2.300 2.400 39,000 91,370 2.3428 2.400 2.340 2.400 2.300 2.400 39,000 2.3428 4.80%
2023-10-12 0 2.290 2.290 2.300 2.210 2.290 48,000 109,820 2.2879 2.290 2.290 2.300 2.210 2.290 48,000 2.2879 -0.43%
2023-10-11 0 2.300 2.220 2.310 2.280 2.380 19,000 44,340 2.3337 2.300 2.220 2.310 2.280 2.380 19,000 2.3337 -3.36%
2023-10-10 0 2.380 2.280 2.380 2.300 2.390 412,000 975,220 2.3670 2.380 2.280 2.380 2.300 2.390 412,000 2.3670 -0.83%
2023-10-09 0 2.400 2.300 2.400 2.210 2.400 170,000 405,360 2.3845 2.400 2.300 2.400 2.210 2.400 170,000 2.3845 0.42%
2023-10-06 0 2.390 2.280 2.420 2.280 2.390 62,000 148,050 2.3879 2.390 2.280 2.420 2.280 2.390 62,000 2.3879 0.00%
2023-10-05 0 2.390 2.190 2.390 2.020 2.470 159,000 364,750 2.2940 2.390 2.190 2.390 2.020 2.470 159,000 2.2940 9.63%
2023-10-04 0 2.180 2.170 2.280 2.170 2.200 8,000 17,510 2.1888 2.180 2.170 2.280 2.170 2.200 8,000 2.1888 -4.80%
2023-10-03 0 2.290 2.280 2.290 2.250 2.390 309,000 710,360 2.2989 2.290 2.280 2.290 2.250 2.390 309,000 2.2989 -4.58%
2023-09-29 0 2.400 2.310 2.400 2.270 2.410 22,000 52,500 2.3864 2.400 2.310 2.400 2.270 2.410 22,000 2.3864 0.42%
2023-09-28 0 2.390 2.270 2.390 2.190 2.450 556,000 1,347,420 2.4234 2.390 2.270 2.390 2.190 2.450 556,000 2.4234 0.42%
2023-09-27 0 2.380 2.310 2.380 2.150 2.410 1,247,000 2,846,460 2.2826 2.380 2.310 2.380 2.150 2.410 1,247,000 2.2826 3.93%
2023-09-26 0 2.290 2.030 2.290 1.790 2.480 695,000 1,427,700 2.0542 2.290 2.030 2.290 1.790 2.480 695,000 2.0542 26.52%
2023-09-25 0 1.810 1.800 1.890 1.770 1.890 54,000 98,520 1.8244 1.810 1.800 1.890 1.770 1.890 54,000 1.8244 -3.21%
2023-09-22 0 1.870 1.830 1.960 1.830 1.870 39,000 72,610 1.8618 1.870 1.830 1.960 1.830 1.870 39,000 1.8618 0.54%
2023-09-21 0 1.860 1.860 1.920 1.750 1.910 5,000 9,270 1.8540 1.860 1.860 1.920 1.750 1.910 5,000 1.8540 0.00%
2023-09-20 0 1.860 1.860 1.870 1.800 1.870 87,000 161,970 1.8617 1.860 1.860 1.870 1.800 1.870 87,000 1.8617 -2.62%
2023-09-19 0 1.910 1.880 1.890 1.760 2.180 1,458,000 3,002,370 2.0592 1.910 1.880 1.890 1.760 2.180 1,458,000 2.0592 -4.02%
2023-09-18 0 1.990 1.970 2.010 1.990 2.010 44,000 88,110 2.0025 1.990 1.970 2.010 1.990 2.010 44,000 2.0025 -2.45%
2023-09-15 0 2.040 2.040 2.050 2.010 2.100 124,000 254,170 2.0498 2.040 2.040 2.050 2.010 2.100 124,000 2.0498 2.00%
2023-09-14 0 2.000 1.990 2.100 2.000 2.090 109,000 218,250 2.0023 2.000 1.990 2.100 2.000 2.090 109,000 2.0023 -4.31%
2023-09-13 0 2.090 2.020 2.100 2.020 2.120 35,000 73,500 2.1000 2.090 2.020 2.100 2.020 2.120 35,000 2.1000 -2.79%
2023-09-12 0 2.150 1.990 2.150 1.980 2.160 319,000 661,780 2.0745 2.150 1.990 2.150 1.980 2.160 319,000 2.0745 8.59%
2023-09-11 0 1.980 1.980 2.010 1.980 2.060 69,000 139,060 2.0154 1.980 1.980 2.010 1.980 2.060 69,000 2.0154 -2.94%
2023-09-07 0 2.040 1.960 2.050 2.050 2.100 138,000 284,540 2.0619 2.040 1.960 2.050 2.050 2.100 138,000 2.0619 -0.97%
2023-09-06 0 2.060 2.000 2.060 1.920 2.060 141,000 282,730 2.0052 2.060 2.000 2.060 1.920 2.060 141,000 2.0052 3.00%
2023-09-05 0 2.000 2.000 2.030 1.990 2.140 613,000 1,242,660 2.0272 2.000 2.000 2.030 1.990 2.140 613,000 2.0272 -1.48%
2023-09-04 0 2.030 2.020 2.100 2.050 2.180 277,000 580,410 2.0953 2.030 2.020 2.100 2.050 2.180 277,000 2.0953 -5.58%
2023-08-31 0 2.150 2.150 2.200 2.100 2.230 47,000 101,500 2.1596 2.150 2.150 2.200 2.100 2.230 47,000 2.1596 -3.15%
2023-08-30 0 2.220 2.220 2.290 2.070 2.470 519,000 1,135,740 2.1883 2.220 2.220 2.290 2.070 2.470 519,000 2.1883 -8.26%
2023-08-29 0 2.420 2.280 2.420 2.220 2.450 120,000 276,580 2.3048 2.420 2.280 2.420 2.220 2.450 120,000 2.3048 -0.41%
2023-08-28 0 2.430 2.260 2.430 2.300 2.570 38,000 88,850 2.3382 2.430 2.260 2.430 2.300 2.570 38,000 2.3382 2.97%
2023-08-25 0 2.360 2.310 2.360 2.280 2.360 484,000 1,105,670 2.2844 2.360 2.310 2.360 2.280 2.360 484,000 2.2844 -1.26%
2023-08-24 0 2.390 2.320 2.390 2.170 2.480 757,000 1,779,360 2.3505 2.390 2.320 2.390 2.170 2.480 757,000 2.3505 13.81%
2023-08-23 0 2.100 2.100 2.150 2.040 2.880 1,420,000 3,296,130 2.3212 2.100 2.100 2.150 2.040 2.880 1,420,000 2.3212 -22.51%
2023-08-22 0 2.710 2.710 2.760 2.710 2.990 320,000 911,230 2.8476 2.710 2.710 2.760 2.710 2.990 320,000 2.8476 -4.91%
2023-08-21 0 2.850 2.850 2.920 2.840 3.180 279,000 824,630 2.9557 2.850 2.850 2.920 2.840 3.180 279,000 2.9557 -5.00%
2023-08-18 0 3.000 2.820 3.000 2.850 3.180 504,000 1,519,720 3.0153 3.000 2.820 3.000 2.850 3.180 504,000 3.0153 -3.54%
2023-08-17 0 3.110 3.070 3.110 2.860 3.120 748,000 2,283,200 3.0524 3.110 3.070 3.110 2.860 3.120 748,000 3.0524 4.36%
2023-08-16 0 2.980 2.950 2.980 2.980 3.100 872,000 2,643,410 3.0314 2.980 2.950 2.980 2.980 3.100 872,000 3.0314 1.02%
2023-08-15 0 2.950 2.900 2.950 2.820 2.980 358,000 1,047,420 2.9258 2.950 2.900 2.950 2.820 2.980 358,000 2.9258 0.00%
2023-08-14 0 2.950 2.800 2.950 2.790 2.950 135,000 389,200 2.8830 2.950 2.800 2.950 2.790 2.950 135,000 2.8830 2.43%
2023-08-11 0 2.880 2.760 2.840 2.750 2.880 371,000 1,032,200 2.7822 2.880 2.760 2.840 2.750 2.880 371,000 2.7822 2.49%
2023-08-10 0 2.810 2.800 2.890 2.780 2.900 13,000 36,990 2.8454 2.810 2.800 2.890 2.780 2.900 13,000 2.8454 -3.10%
2023-08-09 0 2.900 2.760 2.900 2.760 2.900 110,000 312,720 2.8429 2.900 2.760 2.900 2.760 2.900 110,000 2.8429 6.23%
2023-08-08 0 2.730 2.720 2.800 2.720 2.900 682,000 1,932,980 2.8343 2.730 2.720 2.800 2.720 2.900 682,000 2.8343 -4.88%
2023-08-07 0 2.870 2.820 2.830 2.820 2.910 161,000 458,100 2.8453 2.870 2.820 2.830 2.820 2.910 161,000 2.8453 -0.35%
2023-08-04 0 2.880 2.850 2.880 2.830 2.930 303,000 871,590 2.8765 2.880 2.850 2.880 2.830 2.930 303,000 2.8765 -0.69%
2023-08-03 0 2.900 2.850 2.860 2.810 2.920 98,000 280,220 2.8594 2.900 2.850 2.860 2.810 2.920 98,000 2.8594 -0.68%
2023-08-02 0 2.920 2.750 2.930 2.700 2.920 167,000 472,560 2.8297 2.920 2.750 2.930 2.700 2.920 167,000 2.8297 3.55%
2023-08-01 0 2.820 2.810 2.880 2.820 3.050 420,000 1,230,860 2.9306 2.820 2.810 2.880 2.820 3.050 420,000 2.9306 -6.00%
2023-07-31 0 3.000 2.920 3.000 2.760 3.000 915,000 2,644,690 2.8904 3.000 2.920 3.000 2.760 3.000 915,000 2.8904 3.45%
2023-07-28 0 2.900 2.900 2.910 2.760 2.970 391,000 1,102,670 2.8201 2.900 2.900 2.910 2.760 2.970 391,000 2.8201 0.35%
2023-07-27 0 2.890 2.800 2.850 2.730 2.950 720,000 2,060,720 2.8621 2.890 2.800 2.850 2.730 2.950 720,000 2.8621 -0.69%
2023-07-26 0 2.910 2.860 2.910 2.540 2.910 1,833,000 5,193,740 2.8335 2.910 2.860 2.910 2.540 2.910 1,833,000 2.8335 3.93%
2023-07-25 0 2.800 2.700 2.790 2.700 2.820 603,000 1,668,090 2.7663 2.800 2.700 2.790 2.700 2.820 603,000 2.7663 0.72%
2023-07-24 0 2.780 2.630 2.780 2.580 2.810 1,274,000 3,485,650 2.7360 2.780 2.630 2.780 2.580 2.810 1,274,000 2.7360 4.12%
2023-07-21 0 2.670 2.630 2.680 2.360 2.830 1,548,000 4,147,950 2.6796 2.670 2.630 2.680 2.360 2.830 1,548,000 2.6796 6.80%
2023-07-20 0 2.500 2.440 2.500 2.060 2.580 2,886,000 7,065,120 2.4481 2.500 2.440 2.500 2.060 2.580 2,886,000 2.4481 13.64%
2023-07-19 0 2.200 2.160 2.200 1.960 2.230 1,203,000 2,539,740 2.1112 2.200 2.160 2.200 1.960 2.230 1,203,000 2.1112 8.37%
2023-07-18 0 2.030 1.980 2.030 1.950 2.080 312,000 628,930 2.0158 2.030 1.980 2.030 1.950 2.080 312,000 2.0158 4.10%
2023-07-14 0 1.950 1.940 2.030 1.940 2.000 83,000 163,730 1.9727 1.950 1.940 2.030 1.940 2.000 83,000 1.9727 -2.50%
2023-07-13 0 2.000 1.950 2.000 1.910 2.000 181,000 359,670 1.9871 2.000 1.950 2.000 1.910 2.000 181,000 1.9871 1.01%
2023-07-12 0 1.980 1.900 1.980 1.860 1.980 197,000 378,270 1.9202 1.980 1.900 1.980 1.860 1.980 197,000 1.9202 4.21%
2023-07-11 0 1.900 1.900 2.000 1.900 1.940 30,000 57,600 1.9200 1.900 1.900 2.000 1.900 1.940 30,000 1.9200 -1.04%
2023-07-10 0 1.920 1.900 2.020 1.920 1.950 41,000 79,430 1.9373 1.920 1.900 2.020 1.920 1.950 41,000 1.9373 -4.95%
2023-07-07 0 2.020 1.890 2.020 1.850 2.020 283,000 559,400 1.9767 2.020 1.890 2.020 1.850 2.020 283,000 1.9767 5.21%
2023-07-06 0 1.920 1.920 1.940 1.830 1.920 14,000 26,270 1.8764 1.920 1.920 1.940 1.830 1.920 14,000 1.8764 3.23%
2023-07-05 0 1.860 1.860 1.930 1.840 1.860 14,000 25,810 1.8436 1.860 1.860 1.930 1.840 1.860 14,000 1.8436 -0.53%
2023-07-04 0 1.870 1.850 1.890 1.820 1.870 46,000 85,780 1.8648 1.870 1.850 1.890 1.820 1.870 46,000 1.8648 0.54%
2023-07-03 0 1.860 1.860 1.900 1.850 1.900 24,000 45,400 1.8917 1.860 1.860 1.900 1.850 1.900 24,000 1.8917 -4.62%
2023-06-30 0 1.950 1.950 1.990 1.900 2.000 15,000 29,750 1.9833 1.950 1.950 1.990 1.900 2.000 15,000 1.9833 -2.50%
2023-06-29 0 2.000 1.910 2.000 1.900 2.000 875,000 1,678,150 1.9179 2.000 1.910 2.000 1.900 2.000 875,000 1.9179 0.50%
2023-06-28 0 1.990 1.900 2.000 1.850 1.990 360,000 705,130 1.9587 1.990 1.900 2.000 1.850 1.990 360,000 1.9587 7.57%
2023-06-27 0 1.850 1.850 1.910 1.800 1.900 187,000 342,670 1.8325 1.850 1.850 1.910 1.800 1.900 187,000 1.8325 -7.50%
2023-06-26 0 2.000 2.000 2.020 1.820 2.000 98,000 188,650 1.9250 2.000 2.000 2.020 1.820 2.000 98,000 1.9250 6.95%
2023-06-23 0 1.870 1.860 1.940 1.860 1.870 10,000 18,630 1.8630 1.870 1.860 1.940 1.860 1.870 10,000 1.8630 -4.10%
2023-06-21 0 1.950 1.920 1.960 1.920 1.980 564,000 1,116,030 1.9788 1.950 1.920 1.960 1.920 1.980 564,000 1.9788 -2.50%
2023-06-20 0 2.000 1.840 2.000 1.850 2.000 47,000 90,870 1.9334 2.000 1.840 2.000 1.850 2.000 47,000 1.9334 4.71%
2023-06-19 0 1.910 1.910 1.970 1.860 1.910 8,000 15,190 1.8988 1.910 1.910 1.970 1.860 1.910 8,000 1.8988 -4.50%
2023-06-16 0 2.000 2.000 2.010 1.830 2.000 785,000 1,497,590 1.9078 2.000 2.000 2.010 1.830 2.000 785,000 1.9078 4.71%
2023-06-15 0 1.910 1.820 1.920 1.850 1.950 66,000 128,540 1.9476 1.910 1.820 1.920 1.850 1.950 66,000 1.9476 -2.05%
2023-06-14 0 1.950 1.830 1.940 1.770 2.020 374,000 746,680 1.9965 1.950 1.830 1.940 1.770 2.020 374,000 1.9965 7.73%
2023-06-13 0 1.810 1.810 1.830 1.760 1.810 23,000 41,300 1.7957 1.810 1.810 1.830 1.760 1.810 23,000 1.7957 0.00%
2023-06-12 0 1.810 1.780 1.820 1.780 1.820 4,000 7,230 1.8075 1.810 1.780 1.820 1.780 1.820 4,000 1.8075 -0.55%
2023-06-09 0 1.820 1.770 1.820 - - 0 0 - 1.820 1.770 1.820 - - 0 - 0.00%
2023-06-08 0 1.820 1.820 1.840 1.770 1.870 8,000 14,670 1.8338 1.820 1.820 1.840 1.770 1.870 8,000 1.8338 0.00%
2023-06-07 0 1.820 1.780 1.830 - - 0 0 - 1.820 1.780 1.830 - - 0 - 0.00%
2023-06-06 0 1.820 1.780 1.820 1.830 1.830 1,000 1,830 1.8300 1.820 1.780 1.820 1.830 1.830 1,000 1.8300 1.68%
2023-06-05 0 1.790 1.790 1.820 1.740 1.840 114,000 200,810 1.7615 1.790 1.790 1.820 1.740 1.840 114,000 1.7615 -2.72%
2023-06-02 0 1.840 1.800 1.850 1.790 1.840 9,000 16,490 1.8322 1.840 1.800 1.850 1.790 1.840 9,000 1.8322 0.00%
2023-06-01 0 1.840 1.770 1.840 1.760 1.890 77,000 138,130 1.7939 1.840 1.770 1.840 1.760 1.890 77,000 1.7939 -0.54%
2023-05-31 0 1.850 1.830 1.850 1.820 1.860 31,000 57,330 1.8494 1.850 1.830 1.850 1.820 1.860 31,000 1.8494 1.09%
2023-05-30 0 1.830 1.830 1.940 1.830 1.950 99,000 185,180 1.8705 1.830 1.830 1.940 1.830 1.950 99,000 1.8705 -7.11%
2023-05-29 0 1.970 1.910 1.970 1.880 1.970 1,022,000 2,009,570 1.9663 1.970 1.910 1.970 1.880 1.970 1,022,000 1.9663 0.00%
2023-05-25 0 1.970 1.910 1.970 1.850 1.990 62,000 119,460 1.9268 1.970 1.910 1.970 1.850 1.990 62,000 1.9268 4.23%
2023-05-24 0 1.890 1.890 1.960 1.880 1.950 35,000 66,240 1.8926 1.890 1.890 1.960 1.880 1.950 35,000 1.8926 -4.06%
2023-05-23 0 1.970 1.880 1.970 1.900 1.970 71,000 138,760 1.9544 1.970 1.880 1.970 1.900 1.970 71,000 1.9544 0.00%
2023-05-22 0 1.970 1.830 1.970 1.800 1.980 321,000 612,280 1.9074 1.970 1.830 1.970 1.800 1.980 321,000 1.9074 4.23%
2023-05-19 0 1.890 1.800 1.910 1.760 1.960 79,000 144,460 1.8286 1.890 1.800 1.910 1.760 1.960 79,000 1.8286 -2.58%
2023-05-18 0 1.940 1.890 1.940 1.720 2.000 323,000 606,240 1.8769 1.940 1.890 1.940 1.720 2.000 323,000 1.8769 10.86%
2023-05-17 0 1.750 1.730 1.750 1.750 1.820 3,069,000 5,511,780 1.7960 1.750 1.730 1.750 1.750 1.820 3,069,000 1.7960 -1.13%
2023-05-16 0 1.770 1.770 1.780 1.700 1.820 446,000 788,440 1.7678 1.770 1.770 1.780 1.700 1.820 446,000 1.7678 -2.75%
2023-05-15 0 1.820 1.810 1.830 1.750 1.890 1,350,000 2,490,630 1.8449 1.820 1.810 1.830 1.750 1.890 1,350,000 1.8449 -4.71%
2023-05-12 0 1.910 1.900 1.910 1.850 1.910 50,000 92,930 1.8586 1.910 1.900 1.910 1.850 1.910 50,000 1.8586 2.69%
2023-05-11 0 1.860 1.860 1.900 1.860 1.890 121,000 225,700 1.8653 1.860 1.860 1.900 1.860 1.890 121,000 1.8653 -1.06%
2023-05-10 0 1.880 1.880 1.930 1.880 1.940 51,000 96,880 1.8996 1.880 1.880 1.930 1.880 1.940 51,000 1.8996 -0.53%
2023-05-09 0 1.890 1.890 1.940 1.890 1.900 186,000 353,070 1.8982 1.890 1.890 1.940 1.890 1.900 186,000 1.8982 -0.53%
2023-05-08 0 1.900 1.890 1.960 1.870 1.970 141,000 270,100 1.9156 1.900 1.890 1.960 1.870 1.970 141,000 1.9156 0.53%
2023-05-05 0 1.890 1.880 1.950 1.880 1.900 55,000 103,830 1.8878 1.890 1.880 1.950 1.880 1.900 55,000 1.8878 0.53%
2023-05-04 0 1.880 1.880 1.960 1.870 1.880 14,000 26,210 1.8721 1.880 1.880 1.960 1.870 1.880 14,000 1.8721 0.53%
2023-05-03 0 1.870 1.870 1.890 1.860 1.900 22,000 41,380 1.8809 1.870 1.870 1.890 1.860 1.900 22,000 1.8809 -1.58%
2023-05-02 0 1.900 1.900 1.930 1.900 1.900 13,000 24,700 1.9000 1.900 1.900 1.930 1.900 1.900 13,000 1.9000 0.00%
2023-04-28 0 1.900 1.890 1.940 1.900 2.020 126,000 244,310 1.9390 1.900 1.890 1.940 1.900 2.020 126,000 1.9390 -5.94%
2023-04-27 0 2.020 2.020 2.100 1.960 2.020 38,000 76,340 2.0089 2.020 2.020 2.100 1.960 2.020 38,000 2.0089 0.50%
2023-04-26 0 2.010 1.920 2.010 1.880 2.000 1,510,000 2,937,520 1.9454 2.010 1.920 2.010 1.880 2.000 1,510,000 1.9454 6.91%
2023-04-25 0 1.880 1.880 1.910 - - 0 0 - 1.880 1.880 1.910 - - 0 - 0.53%
2023-04-24 0 1.870 1.870 1.900 1.850 1.900 1,492,000 2,804,210 1.8795 1.870 1.870 1.900 1.850 1.900 1,492,000 1.8795 -1.06%
2023-04-21 0 1.890 1.890 1.920 1.880 1.920 83,000 157,450 1.8970 1.890 1.890 1.920 1.880 1.920 83,000 1.8970 -1.56%
2023-04-20 0 1.920 1.920 1.950 1.920 1.930 32,000 61,720 1.9288 1.920 1.920 1.950 1.920 1.930 32,000 1.9288 -0.52%
2023-04-19 0 1.930 1.920 1.950 1.900 1.930 43,000 82,770 1.9249 1.930 1.920 1.950 1.900 1.930 43,000 1.9249 -1.03%
2023-04-18 0 1.950 1.930 1.980 1.950 1.950 9,000 17,550 1.9500 1.950 1.930 1.980 1.950 1.950 9,000 1.9500 0.00%
2023-04-17 0 1.950 1.920 1.990 1.910 1.950 33,000 63,420 1.9218 1.950 1.920 1.990 1.910 1.950 33,000 1.9218 -0.51%
2023-04-14 0 1.960 1.920 2.000 1.960 1.960 24,000 47,040 1.9600 1.960 1.920 2.000 1.960 1.960 24,000 1.9600 0.00%
2023-04-13 0 1.960 1.920 1.960 1.920 1.960 6,000 11,630 1.9383 1.960 1.920 1.960 1.920 1.960 6,000 1.9383 0.51%
2023-04-12 0 1.950 1.950 1.990 1.940 1.950 15,878 30,813 1.9406 1.950 1.950 1.990 1.940 1.950 15,878 1.9406 0.00%
2023-04-11 0 1.950 1.950 2.000 1.930 2.030 63,000 124,810 1.9811 1.950 1.950 2.000 1.930 2.030 63,000 1.9811 -1.02%
2023-04-06 0 1.970 1.960 2.030 1.960 1.970 17,000 33,470 1.9688 1.970 1.960 2.030 1.960 1.970 17,000 1.9688 0.51%
2023-04-04 0 1.960 1.930 2.020 1.960 1.960 11,000 21,560 1.9600 1.960 1.930 2.020 1.960 1.960 11,000 1.9600 0.00%
2023-04-03 0 1.960 1.960 2.020 1.960 2.030 6,000 12,110 2.0183 1.960 1.960 2.020 1.960 2.030 6,000 2.0183 -2.49%
2023-03-31 0 2.010 2.000 2.060 1.990 2.010 3,000 5,990 1.9967 2.010 2.000 2.060 1.990 2.010 3,000 1.9967 -0.99%
2023-03-30 0 2.030 2.010 2.040 2.000 2.040 41,000 83,230 2.0300 2.030 2.010 2.040 2.000 2.040 41,000 2.0300 4.64%
2023-03-29 0 1.940 1.940 2.030 1.940 1.980 37,000 72,520 1.9600 1.940 1.940 2.030 1.940 1.980 37,000 1.9600 -3.00%
2023-03-28 0 2.000 2.000 2.030 1.970 2.050 9,000 17,900 1.9889 2.000 2.000 2.030 1.970 2.050 9,000 1.9889 -2.44%
2023-03-27 0 2.050 2.020 2.060 1.970 2.080 107,000 217,290 2.0307 2.050 2.020 2.060 1.970 2.080 107,000 2.0307 -4.21%
2023-03-24 0 2.140 2.080 2.140 2.060 2.580 538,000 1,240,570 2.3059 2.140 2.080 2.140 2.060 2.580 538,000 2.3059 -6.14%
2023-03-23 0 2.280 2.280 2.300 1.810 2.450 713,000 1,523,830 2.1372 2.280 2.280 2.300 1.810 2.450 713,000 2.1372 19.37%
2023-03-22 0 1.910 1.820 1.910 1.820 1.910 17,000 31,310 1.8418 1.910 1.820 1.910 1.820 1.910 17,000 1.8418 4.37%
2023-03-21 0 1.830 1.820 1.870 1.810 1.830 13,000 23,580 1.8138 1.830 1.820 1.870 1.810 1.830 13,000 1.8138 -1.61%
2023-03-20 0 1.860 1.810 1.870 1.810 1.860 15,000 27,320 1.8213 1.860 1.810 1.870 1.810 1.860 15,000 1.8213 1.09%
2023-03-17 0 1.840 1.840 1.880 1.840 1.900 387,000 725,890 1.8757 1.840 1.840 1.880 1.840 1.900 387,000 1.8757 -2.65%
2023-03-16 0 1.890 1.880 1.910 1.850 1.900 58,000 109,150 1.8819 1.890 1.880 1.910 1.850 1.900 58,000 1.8819 0.00%
2023-03-15 0 1.890 1.890 2.010 1.870 1.900 2,000 3,770 1.8850 1.890 1.890 2.010 1.870 1.900 2,000 1.8850 -0.53%
2023-03-14 0 1.900 1.900 1.930 1.860 2.050 197,000 378,310 1.9204 1.900 1.900 1.930 1.860 2.050 197,000 1.9204 -1.55%
2023-03-13 0 1.930 1.930 1.970 1.900 2.000 148,000 289,150 1.9537 1.930 1.930 1.970 1.900 2.000 148,000 1.9537 -3.98%
2023-03-10 0 2.010 2.000 2.010 2.000 2.050 59,000 119,670 2.0283 2.010 2.000 2.010 2.000 2.050 59,000 2.0283 -3.37%
2023-03-09 0 2.080 2.080 2.110 2.020 2.120 53,000 109,780 2.0713 2.080 2.080 2.110 2.020 2.120 53,000 2.0713 2.46%
2023-03-08 0 2.030 2.020 2.150 2.030 2.110 89,000 185,310 2.0821 2.030 2.020 2.150 2.030 2.110 89,000 2.0821 -5.58%
2023-03-07 0 2.150 2.130 2.180 2.140 2.220 98,000 214,390 2.1877 2.150 2.130 2.180 2.140 2.220 98,000 2.1877 -1.38%
2023-03-06 0 2.180 2.150 2.230 2.110 2.230 72,000 156,760 2.1772 2.180 2.150 2.230 2.110 2.230 72,000 2.1772 -3.11%
2023-03-03 0 2.250 2.150 2.250 2.140 2.530 420,000 971,470 2.3130 2.250 2.150 2.250 2.140 2.530 420,000 2.3130 -7.79%
2023-03-02 0 2.440 2.000 2.440 1.830 2.550 200,000 420,790 2.1040 2.440 2.000 2.440 1.830 2.550 200,000 2.1040 27.75%
2023-03-01 0 1.910 1.900 1.930 1.820 1.920 146,000 272,560 1.8668 1.910 1.900 1.930 1.820 1.920 146,000 1.8668 2.69%
2023-02-28 0 1.860 1.860 1.930 1.820 1.870 11,542 21,430 1.8567 1.860 1.860 1.930 1.820 1.870 11,542 1.8567 -0.53%
2023-02-27 0 1.870 1.870 1.940 1.860 1.900 12,000 22,630 1.8858 1.870 1.870 1.940 1.860 1.900 12,000 1.8858 -1.58%
2023-02-24 0 1.900 1.900 1.910 1.720 1.960 366,000 678,980 1.8551 1.900 1.900 1.910 1.720 1.960 366,000 1.8551 -2.56%
2023-02-23 0 1.950 1.950 2.000 1.950 2.000 44,000 86,120 1.9573 1.950 1.950 2.000 1.950 2.000 44,000 1.9573 -2.50%
2023-02-22 0 2.000 1.980 2.050 1.980 2.000 27,000 53,660 1.9874 2.000 1.980 2.050 1.980 2.000 27,000 1.9874 0.00%
2023-02-21 0 2.000 1.980 2.050 2.000 2.020 37,000 74,180 2.0049 2.000 1.980 2.050 2.000 2.020 37,000 2.0049 0.00%
2023-02-20 0 2.000 2.000 2.020 1.980 2.040 196,000 393,230 2.0063 2.000 2.000 2.020 1.980 2.040 196,000 2.0063 -2.44%
2023-02-17 0 2.050 2.040 2.140 2.050 2.160 83,000 173,480 2.0901 2.050 2.040 2.140 2.050 2.160 83,000 2.0901 -0.49%
2023-02-16 0 2.060 2.060 2.080 2.050 2.080 31,000 64,010 2.0648 2.060 2.060 2.080 2.050 2.080 31,000 2.0648 -0.48%
2023-02-15 0 2.070 2.070 2.100 2.060 2.110 31,000 64,330 2.0752 2.070 2.070 2.100 2.060 2.110 31,000 2.0752 -1.90%
2023-02-14 0 2.110 2.110 2.120 2.080 2.150 76,000 161,210 2.1212 2.110 2.110 2.120 2.080 2.150 76,000 2.1212 0.96%
2023-02-13 0 2.090 2.080 2.100 2.090 2.200 142,000 301,390 2.1225 2.090 2.080 2.100 2.090 2.200 142,000 2.1225 -5.00%
2023-02-10 0 2.200 2.200 2.230 2.110 2.200 97,076 211,439 2.1781 2.200 2.200 2.230 2.110 2.200 97,076 2.1781 -2.22%
2023-02-09 0 2.250 2.120 2.250 2.110 2.250 72,000 157,080 2.1817 2.250 2.120 2.250 2.110 2.250 72,000 2.1817 6.64%
2023-02-08 0 2.110 2.110 2.130 2.110 2.180 114,000 244,110 2.1413 2.110 2.110 2.130 2.110 2.180 114,000 2.1413 -1.40%
2023-02-07 0 2.140 2.140 2.180 2.140 2.240 140,000 303,480 2.1677 2.140 2.140 2.180 2.140 2.240 140,000 2.1677 -1.83%
2023-02-06 0 2.180 2.180 2.240 2.050 2.240 192,000 409,850 2.1346 2.180 2.180 2.240 2.050 2.240 192,000 2.1346 -3.11%
2023-02-03 0 2.250 2.250 2.290 2.250 2.300 147,000 332,590 2.2625 2.250 2.250 2.290 2.250 2.300 147,000 2.2625 0.00%
2023-02-02 0 2.250 2.250 2.330 2.230 2.340 246,000 564,200 2.2935 2.250 2.250 2.330 2.230 2.340 246,000 2.2935 -5.46%
2023-02-01 0 2.380 2.380 2.390 2.180 2.380 320,000 747,350 2.3355 2.380 2.380 2.390 2.180 2.380 320,000 2.3355 4.39%
2023-01-31 0 2.280 2.280 2.300 2.040 2.280 416,000 880,290 2.1161 2.280 2.280 2.300 2.040 2.280 416,000 2.1161 3.17%
2023-01-30 0 2.210 2.130 2.210 2.000 2.600 479,000 1,054,120 2.2007 2.210 2.130 2.210 2.000 2.600 479,000 2.2007 2.79%
2023-01-27 0 2.150 2.150 2.200 1.950 2.150 286,000 591,250 2.0673 2.150 2.150 2.200 1.950 2.150 286,000 2.0673 2.38%
2023-01-26 0 2.100 2.100 2.140 2.100 2.330 451,000 978,490 2.1696 2.100 2.100 2.140 2.100 2.330 451,000 2.1696 -9.87%
2023-01-20 0 2.330 2.330 2.340 2.180 2.350 227,000 521,240 2.2962 2.330 2.330 2.340 2.180 2.350 227,000 2.2962 4.02%
2023-01-19 0 2.240 2.240 2.320 2.210 2.330 257,000 590,800 2.2988 2.240 2.240 2.320 2.210 2.330 257,000 2.2988 -3.45%
2023-01-18 0 2.320 2.320 2.380 2.060 2.450 1,610,000 3,667,440 2.2779 2.320 2.320 2.380 2.060 2.450 1,610,000 2.2779 2.20%
2023-01-17 0 2.270 2.270 2.280 2.010 2.270 316,004 682,038 2.1583 2.270 2.270 2.280 2.010 2.270 316,004 2.1583 9.13%
2023-01-16 0 2.080 2.080 2.100 1.950 2.080 215,000 432,900 2.0135 2.080 2.080 2.100 1.950 2.080 215,000 2.0135 10.05%
2023-01-13 0 1.890 1.890 2.060 1.870 1.990 63,000 122,110 1.9383 1.890 1.890 2.060 1.870 1.990 63,000 1.9383 -5.50%
2023-01-12 0 2.000 2.000 2.080 1.790 2.000 407,000 759,020 1.8649 2.000 2.000 2.080 1.790 2.000 407,000 1.8649 11.11%
2023-01-11 0 1.800 1.790 1.830 1.790 1.850 196,000 355,610 1.8143 1.800 1.790 1.830 1.790 1.850 196,000 1.8143 -2.70%
2023-01-10 0 1.850 1.840 1.890 1.840 1.910 95,000 176,940 1.8625 1.850 1.840 1.890 1.840 1.910 95,000 1.8625 -2.63%
2023-01-09 0 1.900 1.880 1.940 1.880 1.900 61,000 115,120 1.8872 1.900 1.880 1.940 1.880 1.900 61,000 1.8872 0.00%
2023-01-06 0 1.900 1.900 1.930 1.900 1.920 127,000 241,750 1.9035 1.900 1.900 1.930 1.900 1.920 127,000 1.9035 -0.52%
2023-01-05 0 1.910 1.910 1.950 1.910 1.980 75,000 144,620 1.9283 1.910 1.910 1.950 1.910 1.980 75,000 1.9283 1.60%
2023-01-04 0 1.880 1.880 1.940 1.880 1.960 275,000 525,570 1.9112 1.880 1.880 1.940 1.880 1.960 275,000 1.9112 -4.08%
2023-01-03 0 1.960 1.910 1.960 1.900 2.010 317,000 611,330 1.9285 1.960 1.910 1.960 1.900 2.010 317,000 1.9285 -2.97%
2022-12-30 0 2.020 1.970 2.100 1.970 2.100 12,000 24,090 2.0075 2.020 1.970 2.100 1.970 2.100 12,000 2.0075 -3.35%
2022-12-29 0 2.090 1.940 2.090 1.910 2.090 91,000 180,620 1.9848 2.090 1.940 2.090 1.910 2.090 91,000 1.9848 4.50%
2022-12-28 0 2.000 2.010 2.060 1.940 2.080 82,000 163,070 1.9887 2.000 2.010 2.060 1.940 2.080 82,000 1.9887 3.63%
2022-12-23 0 1.930 1.930 2.040 1.920 2.080 212,000 418,910 1.9760 1.930 1.930 2.040 1.920 2.080 212,000 1.9760 -3.50%
2022-12-22 0 2.000 2.000 2.050 1.980 2.050 43,000 85,290 1.9835 2.000 2.000 2.050 1.980 2.050 43,000 1.9835 2.56%
2022-12-21 0 1.950 2.000 2.040 1.900 2.050 95,000 188,310 1.9822 1.950 2.000 2.040 1.900 2.050 95,000 1.9822 -4.41%
2022-12-20 0 2.040 2.010 2.040 2.000 2.100 60,000 120,920 2.0153 2.040 2.010 2.040 2.000 2.100 60,000 2.0153 -0.97%
2022-12-19 0 2.060 2.060 2.110 2.040 2.160 444,000 931,920 2.0989 2.060 2.060 2.110 2.040 2.160 444,000 2.0989 -4.63%
2022-12-16 0 2.160 2.100 2.220 2.160 2.300 253,000 555,280 2.1948 2.160 2.100 2.220 2.160 2.300 253,000 2.1948 -5.26%
2022-12-15 0 2.280 2.230 2.280 2.170 2.370 38,000 85,460 2.2489 2.280 2.230 2.280 2.170 2.370 38,000 2.2489 1.33%
2022-12-14 0 2.250 2.250 2.270 2.200 2.330 286,000 636,840 2.2267 2.250 2.250 2.270 2.200 2.330 286,000 2.2267 -3.43%
2022-12-13 0 2.330 2.330 2.400 2.300 2.470 184,000 433,700 2.3571 2.330 2.330 2.400 2.300 2.470 184,000 2.3571 -5.67%
2022-12-12 0 2.470 2.360 2.490 2.360 2.500 156,000 377,920 2.4226 2.470 2.360 2.490 2.360 2.500 156,000 2.4226 0.00%
2022-12-09 0 2.470 2.400 2.470 2.330 2.490 336,000 807,270 2.4026 2.470 2.400 2.470 2.330 2.490 336,000 2.4026 2.92%
2022-12-08 0 2.400 2.400 2.430 2.150 2.420 682,000 1,613,550 2.3659 2.400 2.400 2.430 2.150 2.420 682,000 2.3659 9.09%
2022-12-07 0 2.200 2.140 2.200 2.130 2.290 884,000 1,995,100 2.2569 2.200 2.140 2.200 2.130 2.290 884,000 2.2569 3.29%
2022-12-06 0 2.130 2.120 2.140 1.930 2.130 2,547,000 5,028,200 1.9742 2.130 2.120 2.140 1.930 2.130 2,547,000 1.9742 7.58%
2022-12-05 0 1.980 1.950 1.970 1.890 1.980 61,000 117,910 1.9330 1.980 1.950 1.970 1.890 1.980 61,000 1.9330 4.76%
2022-12-02 0 1.890 1.850 1.890 1.830 1.890 95,000 175,850 1.8511 1.890 1.850 1.890 1.830 1.890 95,000 1.8511 -1.05%
2022-12-01 0 1.910 1.910 1.930 1.900 1.960 93,000 178,040 1.9144 1.910 1.910 1.930 1.900 1.960 93,000 1.9144 -2.55%
2022-11-30 0 1.960 1.950 1.970 1.890 1.960 25,000 48,390 1.9356 1.960 1.950 1.970 1.890 1.960 25,000 1.9356 0.51%
2022-11-29 0 1.950 1.920 1.950 1.900 2.000 107,000 208,480 1.9484 1.950 1.920 1.950 1.900 2.000 107,000 1.9484 2.09%
2022-11-28 0 1.910 1.870 1.900 1.840 2.010 271,000 516,700 1.9066 1.910 1.870 1.900 1.840 2.010 271,000 1.9066 -4.02%
2022-11-25 0 1.990 1.980 1.990 1.940 2.020 51,000 100,710 1.9747 1.990 1.980 1.990 1.940 2.020 51,000 1.9747 0.00%
2022-11-24 0 1.990 1.960 1.990 1.900 2.040 83,000 164,590 1.9830 1.990 1.960 1.990 1.900 2.040 83,000 1.9830 0.51%
2022-11-23 0 1.980 2.030 2.040 1.950 2.030 338,000 669,410 1.9805 1.980 2.030 2.040 1.950 2.030 338,000 1.9805 1.54%
2022-11-22 0 1.950 2.000 2.010 1.850 2.040 626,000 1,221,170 1.9508 1.950 2.000 2.010 1.850 2.040 626,000 1.9508 7.73%
2022-11-21 0 1.810 1.800 1.900 1.790 2.000 343,000 636,200 1.8548 1.810 1.800 1.900 1.790 2.000 343,000 1.8548 -10.84%
2022-11-18 0 2.030 2.010 2.020 2.000 2.100 385,000 779,190 2.0239 2.030 2.010 2.020 2.000 2.100 385,000 2.0239 -0.98%
2022-11-17 0 2.050 2.050 2.140 1.980 2.150 349,000 716,950 2.0543 2.050 2.050 2.140 1.980 2.150 349,000 2.0543 -6.39%
2022-11-16 0 2.190 2.180 2.190 1.880 2.300 1,048,000 2,194,250 2.0938 2.190 2.180 2.190 1.880 2.300 1,048,000 2.0938 16.49%
2022-11-15 0 1.880 1.880 1.890 1.400 1.950 1,792,000 3,156,340 1.7614 1.880 1.880 1.890 1.400 1.950 1,792,000 1.7614 37.23%
2022-11-14 0 1.370 1.360 1.440 1.360 1.440 238,994 332,601 1.3917 1.370 1.360 1.440 1.360 1.440 238,994 1.3917 -3.52%
2022-11-11 0 1.420 1.350 1.420 1.320 1.460 420,000 594,900 1.4164 1.420 1.350 1.420 1.320 1.460 420,000 1.4164 5.97%
2022-11-10 0 1.340 1.330 1.390 1.330 1.340 15,000 20,030 1.3353 1.340 1.330 1.390 1.330 1.340 15,000 1.3353 0.00%
2022-11-09 0 1.340 1.330 1.340 1.330 1.400 73,000 98,540 1.3499 1.340 1.330 1.340 1.330 1.400 73,000 1.3499 -4.29%
2022-11-08 0 1.400 1.400 1.440 1.330 1.360 14,000 18,890 1.3493 1.400 1.400 1.440 1.330 1.360 14,000 1.3493 0.00%
2022-11-07 0 1.400 1.370 1.400 1.290 1.450 115,000 159,750 1.3891 1.400 1.370 1.400 1.290 1.450 115,000 1.3891 0.00%
2022-11-04 0 1.400 1.380 1.400 1.400 1.450 36,000 51,840 1.4400 1.400 1.380 1.400 1.400 1.450 36,000 1.4400 -2.78%
2022-11-03 0 1.440 1.370 1.440 1.310 1.470 52,000 71,990 1.3844 1.440 1.370 1.440 1.310 1.470 52,000 1.3844 0.70%
2022-11-02 0 1.430 1.420 1.430 1.300 1.430 16,000 22,220 1.3888 1.430 1.420 1.430 1.300 1.430 16,000 1.3888 4.38%
2022-11-01 0 1.370 1.320 1.370 1.360 1.400 73,000 100,760 1.3803 1.370 1.320 1.370 1.360 1.400 73,000 1.3803 1.48%
2022-10-31 0 1.350 1.330 1.350 1.300 1.370 7,000 9,420 1.3457 1.350 1.330 1.350 1.300 1.370 7,000 1.3457 -3.57%
2022-10-28 0 1.400 1.400 1.430 1.340 1.340 5,000 6,700 1.3400 1.400 1.400 1.430 1.340 1.340 5,000 1.3400 0.72%
2022-10-27 0 1.390 1.360 1.400 1.390 1.420 105,000 148,110 1.4106 1.390 1.360 1.400 1.390 1.420 105,000 1.4106 2.96%
2022-10-26 0 1.350 1.350 1.380 1.340 1.370 46,000 62,670 1.3624 1.350 1.350 1.380 1.340 1.370 46,000 1.3624 1.50%
2022-10-25 0 1.330 1.320 1.330 1.290 1.350 44,000 58,360 1.3264 1.330 1.320 1.330 1.290 1.350 44,000 1.3264 0.76%
2022-10-24 0 1.320 1.290 1.320 1.290 1.350 126,000 164,020 1.3017 1.320 1.290 1.320 1.290 1.350 126,000 1.3017 -2.22%
2022-10-21 0 1.350 1.330 1.350 1.300 1.400 61,000 81,940 1.3433 1.350 1.330 1.350 1.300 1.400 61,000 1.3433 2.27%
2022-10-20 0 1.320 1.290 1.320 1.270 1.350 130,000 174,430 1.3418 1.320 1.290 1.320 1.270 1.350 130,000 1.3418 1.54%
2022-10-19 0 1.300 1.260 1.300 1.300 1.330 69,000 90,030 1.3048 1.300 1.260 1.300 1.300 1.330 69,000 1.3048 -4.41%
2022-10-18 0 1.360 1.340 1.360 1.310 1.360 399,000 527,250 1.3214 1.360 1.340 1.360 1.310 1.360 399,000 1.3214 2.26%
2022-10-17 0 1.330 1.300 1.330 1.330 1.400 291,000 401,070 1.3782 1.330 1.300 1.330 1.330 1.400 291,000 1.3782 -2.92%
2022-10-14 0 1.370 1.340 1.370 1.330 1.420 281,000 377,790 1.3444 1.370 1.340 1.370 1.330 1.420 281,000 1.3444 -1.44%
2022-10-13 0 1.390 1.360 1.400 1.380 1.470 90,000 125,880 1.3987 1.390 1.360 1.400 1.380 1.470 90,000 1.3987 0.00%
2022-10-12 0 1.390 1.390 1.420 1.390 1.480 31,000 43,680 1.4090 1.390 1.390 1.420 1.390 1.480 31,000 1.4090 -1.42%
2022-10-11 0 1.410 1.360 1.450 1.380 1.490 25,000 35,340 1.4136 1.410 1.360 1.450 1.380 1.490 25,000 1.4136 2.17%
2022-10-10 0 1.380 1.380 1.390 1.380 1.400 30,000 41,830 1.3943 1.380 1.380 1.390 1.380 1.400 30,000 1.3943 -2.13%
2022-10-07 0 1.410 1.410 1.420 1.410 1.470 25,000 35,570 1.4228 1.410 1.410 1.420 1.410 1.470 25,000 1.4228 -2.76%
2022-10-06 0 1.450 1.450 1.470 1.450 1.490 60,000 88,580 1.4763 1.450 1.450 1.470 1.450 1.490 60,000 1.4763 -0.68%
2022-10-05 0 1.460 1.430 1.480 1.420 1.500 104,000 150,400 1.4462 1.460 1.430 1.480 1.420 1.500 104,000 1.4462 3.55%
2022-10-03 0 1.410 1.390 1.410 1.390 1.420 20,000 28,120 1.4060 1.410 1.390 1.410 1.390 1.420 20,000 1.4060 -1.40%
2022-09-30 0 1.430 1.430 1.440 1.390 1.450 90,000 127,700 1.4189 1.430 1.430 1.440 1.390 1.450 90,000 1.4189 0.00%
2022-09-29 0 1.430 1.430 1.440 1.400 1.510 227,000 325,460 1.4337 1.430 1.430 1.440 1.400 1.510 227,000 1.4337 -5.30%
2022-09-28 0 1.510 1.420 1.510 1.360 1.540 91,000 135,890 1.4933 1.510 1.420 1.510 1.360 1.540 91,000 1.4933 -5.63%
2022-09-27 0 1.600 1.500 1.590 1.500 1.600 90,000 139,160 1.5462 1.600 1.500 1.590 1.500 1.600 90,000 1.5462 3.23%
2022-09-26 0 1.550 1.520 1.550 1.500 1.560 175,000 270,040 1.5431 1.550 1.520 1.550 1.500 1.560 175,000 1.5431 -1.90%
2022-09-23 0 1.580 1.550 1.590 1.500 1.600 72,000 114,160 1.5856 1.580 1.550 1.590 1.500 1.600 72,000 1.5856 1.28%
2022-09-22 0 1.560 1.560 1.580 1.540 1.630 97,000 154,420 1.5920 1.560 1.560 1.580 1.540 1.630 97,000 1.5920 1.96%
2022-09-21 0 1.530 1.490 1.550 1.530 1.550 37,000 57,070 1.5424 1.530 1.490 1.550 1.530 1.550 37,000 1.5424 -0.65%
2022-09-20 0 1.540 1.540 1.600 1.480 1.640 578,000 892,560 1.5442 1.540 1.540 1.600 1.480 1.640 578,000 1.5442 -6.10%
2022-09-19 0 1.640 1.640 1.680 1.540 1.750 114,000 190,400 1.6702 1.640 1.640 1.680 1.540 1.750 114,000 1.6702 -6.29%
2022-09-16 0 1.750 1.750 1.800 1.750 1.800 176,000 312,090 1.7732 1.750 1.750 1.800 1.750 1.800 176,000 1.7732 -3.31%
2022-09-15 0 1.810 1.800 1.810 1.790 1.820 145,000 261,560 1.8039 1.810 1.800 1.810 1.790 1.820 145,000 1.8039 0.56%
2022-09-14 0 1.800 1.800 1.820 1.800 1.860 78,000 141,700 1.8167 1.800 1.800 1.820 1.800 1.860 78,000 1.8167 -1.10%
2022-09-13 0 1.820 1.870 1.880 1.800 1.840 231,000 417,360 1.8068 1.820 1.870 1.880 1.800 1.840 231,000 1.8068 -1.62%
2022-09-09 0 1.850 1.850 1.880 1.820 1.850 158,000 289,410 1.8317 1.850 1.850 1.880 1.820 1.850 158,000 1.8317 -1.60%
2022-09-08 0 1.880 1.880 1.900 1.870 1.890 78,000 147,260 1.8879 1.880 1.880 1.900 1.870 1.890 78,000 1.8879 0.00%
2022-09-07 0 1.880 1.870 1.890 1.880 1.950 65,000 123,120 1.8942 1.880 1.870 1.890 1.880 1.950 65,000 1.8942 0.00%
2022-09-06 0 1.880 1.880 2.030 1.850 1.920 32,000 59,760 1.8675 1.880 1.880 2.030 1.850 1.920 32,000 1.8675 0.53%
2022-09-05 0 1.870 1.870 1.940 1.860 1.940 45,000 85,020 1.8893 1.870 1.870 1.940 1.860 1.940 45,000 1.8893 -3.11%
2022-09-02 0 1.930 1.880 1.960 1.800 2.000 154,000 293,240 1.9042 1.930 1.880 1.960 1.800 2.000 154,000 1.9042 -3.50%
2022-09-01 0 2.000 2.000 2.040 1.990 2.040 33,000 65,970 1.9991 2.000 2.000 2.040 1.990 2.040 33,000 1.9991 -2.44%
2022-08-31 0 2.050 2.000 2.050 1.980 2.050 331,000 661,420 1.9982 2.050 2.000 2.050 1.980 2.050 331,000 1.9982 1.99%
2022-08-30 0 2.010 2.010 2.030 2.010 2.110 1,280,000 2,614,800 2.0428 2.010 2.010 2.030 2.010 2.110 1,280,000 2.0428 -5.19%
2022-08-29 0 2.120 2.120 2.150 2.010 2.160 1,655,000 3,398,100 2.0532 2.120 2.120 2.150 2.010 2.160 1,655,000 2.0532 6.00%
2022-08-26 0 2.000 2.000 2.010 1.990 2.040 108,000 218,130 2.0197 2.000 2.000 2.010 1.990 2.040 108,000 2.0197 2.04%
2022-08-25 0 1.960 1.960 2.020 1.950 2.040 251,000 497,970 1.9839 1.960 1.960 2.020 1.950 2.040 251,000 1.9839 -3.92%
2022-08-24 0 2.040 2.030 2.060 1.990 2.230 628,000 1,293,970 2.0605 2.040 2.030 2.060 1.990 2.230 628,000 2.0605 -9.73%
2022-08-23 0 2.260 2.250 2.260 2.260 2.310 62,000 141,330 2.2795 2.260 2.250 2.260 2.260 2.310 62,000 2.2795 -1.74%
2022-08-22 0 2.300 2.300 2.310 2.300 2.310 72,000 166,170 2.3079 2.300 2.300 2.310 2.300 2.310 72,000 2.3079 -0.86%
2022-08-19 0 2.320 2.310 2.320 2.310 2.330 93,000 215,780 2.3202 2.320 2.310 2.320 2.310 2.330 93,000 2.3202 0.43%
2022-08-18 0 2.310 2.310 2.330 2.300 2.340 63,000 145,850 2.3151 2.310 2.310 2.330 2.300 2.340 63,000 2.3151 -0.86%
2022-08-17 0 2.330 2.330 2.350 2.300 2.360 59,000 137,270 2.3266 2.330 2.330 2.350 2.300 2.360 59,000 2.3266 0.43%
2022-08-16 0 2.320 2.320 2.370 2.320 2.380 59,000 139,860 2.3705 2.320 2.320 2.370 2.320 2.380 59,000 2.3705 -2.11%
2022-08-15 0 2.370 2.360 2.390 2.320 2.470 92,000 216,510 2.3534 2.370 2.360 2.390 2.320 2.470 92,000 2.3534 -0.42%
2022-08-12 0 2.380 2.380 2.410 2.380 2.420 76,000 182,670 2.4036 2.380 2.380 2.410 2.380 2.420 76,000 2.4036 -1.65%
2022-08-11 0 2.420 2.420 2.450 2.410 2.450 110,000 268,150 2.4377 2.420 2.420 2.450 2.410 2.450 110,000 2.4377 -0.41%
2022-08-10 0 2.430 2.430 2.450 2.430 2.440 56,000 136,700 2.4411 2.430 2.430 2.450 2.430 2.440 56,000 2.4411 -0.82%
2022-08-09 0 2.450 2.450 2.460 2.440 2.460 33,000 81,100 2.4576 2.450 2.450 2.460 2.440 2.460 33,000 2.4576 -0.41%
2022-08-08 0 2.460 2.460 2.480 2.450 2.460 40,000 98,310 2.4578 2.460 2.460 2.480 2.450 2.460 40,000 2.4578 0.41%
2022-08-05 0 2.450 2.450 2.460 2.450 2.470 13,000 31,870 2.4515 2.450 2.450 2.460 2.450 2.470 13,000 2.4515 0.00%
2022-08-04 0 2.450 2.450 2.480 2.450 2.470 47,000 115,649 2.4606 2.450 2.450 2.480 2.450 2.470 47,000 2.4606 0.00%
2022-08-03 0 2.450 2.450 2.480 2.430 2.490 48,000 117,320 2.4442 2.450 2.450 2.480 2.430 2.490 48,000 2.4442 1.24%
2022-08-02 0 2.420 2.420 2.460 2.400 2.490 366,000 896,910 2.4506 2.420 2.420 2.460 2.400 2.490 366,000 2.4506 -2.02%
2022-08-01 0 2.470 2.470 2.510 2.430 2.510 113,000 280,780 2.4848 2.470 2.470 2.510 2.430 2.510 113,000 2.4848 0.41%
2022-07-29 0 2.460 2.460 2.470 2.460 2.540 76,000 189,530 2.4938 2.460 2.460 2.470 2.460 2.540 76,000 2.4938 -2.38%
2022-07-28 0 2.520 2.500 2.530 2.500 2.520 55,000 137,880 2.5069 2.520 2.500 2.530 2.500 2.520 55,000 2.5069 0.00%
2022-07-27 0 2.520 2.490 2.510 2.490 2.550 128,000 320,230 2.5018 2.520 2.490 2.510 2.490 2.550 128,000 2.5018 -0.40%
2022-07-26 0 2.530 2.530 2.550 2.530 2.550 58,000 146,960 2.5338 2.530 2.530 2.550 2.530 2.550 58,000 2.5338 -1.94%
2022-07-25 0 2.580 2.530 2.590 2.520 2.600 251,000 647,970 2.5816 2.580 2.530 2.590 2.520 2.600 251,000 2.5816 1.18%
2022-07-22 0 2.550 2.530 2.550 2.510 2.600 185,000 475,240 2.5689 2.550 2.530 2.550 2.510 2.600 185,000 2.5689 -1.16%
2022-07-21 0 2.580 2.530 2.580 2.560 2.620 39,000 100,070 2.5659 2.580 2.530 2.580 2.560 2.620 39,000 2.5659 -0.77%
2022-07-20 0 2.600 2.580 2.590 2.570 2.690 362,000 945,830 2.6128 2.600 2.580 2.590 2.570 2.690 362,000 2.6128 1.17%
2022-07-19 0 2.570 2.530 2.570 2.430 2.620 315,000 785,360 2.4932 2.570 2.530 2.570 2.430 2.620 315,000 2.4932 4.47%
2022-07-18 0 2.460 2.460 2.470 2.400 2.480 141,000 346,850 2.4599 2.460 2.460 2.470 2.400 2.480 141,000 2.4599 0.41%
2022-07-15 0 2.450 2.450 2.490 2.440 2.540 232,000 582,760 2.5119 2.450 2.450 2.490 2.440 2.540 232,000 2.5119 -2.39%
2022-07-14 0 2.510 2.480 2.520 2.460 2.550 136,000 339,750 2.4982 2.510 2.480 2.520 2.460 2.550 136,000 2.4982 -0.79%
2022-07-13 0 2.530 2.530 2.550 2.500 2.610 70,000 178,080 2.5440 2.530 2.530 2.550 2.500 2.610 70,000 2.5440 -1.94%
2022-07-12 0 2.580 2.510 2.580 2.480 2.580 165,000 413,240 2.5045 2.580 2.510 2.580 2.480 2.580 165,000 2.5045 3.20%
2022-07-11 0 2.500 2.500 2.510 2.500 2.590 214,000 542,580 2.5354 2.500 2.500 2.510 2.500 2.590 214,000 2.5354 -3.85%
2022-07-08 0 2.600 2.600 2.620 2.460 2.800 639,000 1,704,920 2.6681 2.600 2.600 2.620 2.460 2.800 639,000 2.6681 2.77%
2022-07-07 0 2.530 2.530 2.540 2.430 2.530 532,000 1,302,240 2.4478 2.530 2.530 2.540 2.430 2.530 532,000 2.4478 1.20%
2022-07-06 0 2.500 2.500 2.510 2.460 2.520 171,000 426,540 2.4944 2.500 2.500 2.510 2.460 2.520 171,000 2.4944 -0.79%
2022-07-05 0 2.520 2.520 2.550 2.440 2.550 307,000 760,140 2.4760 2.520 2.520 2.550 2.440 2.550 307,000 2.4760 2.02%
2022-07-04 0 2.470 2.440 2.480 2.400 2.570 365,000 895,720 2.4540 2.470 2.440 2.480 2.400 2.570 365,000 2.4540 -1.59%
2022-06-30 0 2.510 2.510 2.540 2.490 2.600 843,000 2,120,000 2.5148 2.510 2.510 2.540 2.490 2.600 843,000 2.5148 -3.46%
2022-06-29 0 2.600 2.600 2.620 2.580 2.620 207,000 539,360 2.6056 2.600 2.600 2.620 2.580 2.620 207,000 2.6056 -1.14%
2022-06-28 0 2.630 2.630 2.660 2.600 2.720 422,000 1,114,470 2.6409 2.630 2.630 2.660 2.600 2.720 422,000 2.6409 -5.05%
2022-06-27 0 2.770 2.770 2.800 2.700 2.940 251,000 700,090 2.7892 2.770 2.770 2.800 2.700 2.940 251,000 2.7892 0.36%
2022-06-24 0 2.760 2.760 2.780 2.730 2.960 1,255,000 3,589,440 2.8601 2.760 2.760 2.780 2.730 2.960 1,255,000 2.8601 0.73%
2022-06-23 0 2.740 2.740 2.750 2.500 2.780 2,077,000 5,326,200 2.5644 2.740 2.740 2.750 2.500 2.780 2,077,000 2.5644 9.60%
2022-06-22 0 2.500 2.460 2.500 2.420 2.500 337,997 838,382 2.4804 2.500 2.460 2.500 2.420 2.500 337,997 2.4804 2.46%
2022-06-21 0 2.440 2.440 2.450 2.430 2.480 1,989,000 4,860,560 2.4437 2.440 2.440 2.450 2.430 2.480 1,989,000 2.4437 -1.61%
2022-06-20 0 2.480 2.460 2.480 2.410 2.540 145,000 358,750 2.4741 2.480 2.460 2.480 2.410 2.540 145,000 2.4741 0.40%
2022-06-17 0 2.470 2.470 2.480 2.410 2.480 374,000 916,180 2.4497 2.470 2.470 2.480 2.410 2.480 374,000 2.4497 0.00%
2022-06-16 0 2.470 2.470 2.480 2.450 2.570 293,000 725,690 2.4768 2.470 2.470 2.480 2.450 2.570 293,000 2.4768 -1.98%
2022-06-15 0 2.520 2.520 2.540 2.490 2.560 110,000 279,190 2.5381 2.520 2.520 2.540 2.490 2.560 110,000 2.5381 0.80%
2022-06-14 0 2.500 2.490 2.500 2.470 2.570 131,000 328,090 2.5045 2.500 2.490 2.500 2.470 2.570 131,000 2.5045 -1.96%
2022-06-13 0 2.550 2.550 2.570 2.540 2.580 143,000 366,420 2.5624 2.550 2.550 2.570 2.540 2.580 143,000 2.5624 -1.16%
2022-06-10 0 2.580 2.580 2.590 2.550 2.620 516,000 1,328,570 2.5747 2.580 2.580 2.590 2.550 2.620 516,000 2.5747 1.18%
2022-06-09 0 2.550 2.550 2.590 2.550 2.600 303,000 780,370 2.5755 2.550 2.550 2.590 2.550 2.600 303,000 2.5755 -0.78%
2022-06-08 0 2.570 2.570 2.580 2.520 2.620 280,000 720,630 2.5737 2.570 2.570 2.580 2.520 2.620 280,000 2.5737 0.00%
2022-06-07 0 2.570 2.540 2.570 2.540 2.600 434,000 1,117,770 2.5755 2.570 2.540 2.570 2.540 2.600 434,000 2.5755 0.39%
2022-06-06 0 2.560 2.560 2.580 2.560 2.590 208,000 535,010 2.5722 2.560 2.560 2.580 2.560 2.590 208,000 2.5722 -0.78%
2022-06-02 0 2.580 2.580 2.590 2.580 2.610 214,000 556,230 2.5992 2.580 2.580 2.590 2.580 2.610 214,000 2.5992 -1.53%
2022-06-01 0 2.620 2.570 2.620 2.560 2.620 112,000 289,570 2.5854 2.620 2.570 2.620 2.560 2.620 112,000 2.5854 0.38%
2022-05-31 0 2.610 2.610 2.630 2.490 2.630 529,000 1,355,760 2.5629 2.610 2.610 2.630 2.490 2.630 529,000 2.5629 3.57%
2022-05-30 0 2.520 2.500 2.520 2.470 2.520 282,000 706,435 2.5051 2.520 2.500 2.520 2.470 2.520 282,000 2.5051 0.40%
2022-05-27 0 2.510 2.470 2.510 2.460 2.510 275,000 686,420 2.4961 2.510 2.470 2.510 2.460 2.510 275,000 2.4961 2.87%
2022-05-26 0 2.440 2.440 2.460 2.440 2.510 345,000 852,750 2.4717 2.440 2.440 2.460 2.440 2.510 345,000 2.4717 -0.81%
2022-05-25 0 2.460 2.460 2.470 2.410 2.530 643,000 1,576,479 2.4518 2.460 2.460 2.470 2.410 2.530 643,000 2.4518 -0.81%
2022-05-24 0 2.480 2.480 2.490 2.480 2.580 689,000 1,726,549 2.5059 2.480 2.480 2.490 2.480 2.580 689,000 2.5059 -1.59%
2022-05-23 0 2.520 2.510 2.550 2.520 2.600 285,000 729,819 2.5608 2.520 2.510 2.550 2.520 2.600 285,000 2.5608 -1.56%
2022-05-20 0 2.560 2.560 2.620 2.500 2.640 1,071,000 2,739,190 2.5576 2.560 2.560 2.620 2.500 2.640 1,071,000 2.5576 0.39%
2022-05-19 0 2.550 2.550 2.630 2.520 2.570 430,000 1,093,630 2.5433 2.550 2.550 2.630 2.520 2.570 430,000 2.5433 -0.78%
2022-05-18 0 2.570 2.570 2.580 2.570 2.680 779,000 2,031,640 2.6080 2.570 2.570 2.580 2.570 2.680 779,000 2.6080 -4.10%
2022-05-17 0 2.680 2.670 2.680 2.670 2.820 333,000 903,240 2.7124 2.680 2.670 2.680 2.670 2.820 333,000 2.7124 0.37%
2022-05-16 0 2.670 2.670 2.730 2.670 2.840 709,000 1,931,210 2.7239 2.670 2.670 2.730 2.670 2.840 709,000 2.7239 -3.61%
2022-05-13 0 2.770 2.770 2.820 2.750 2.820 79,000 221,050 2.7981 2.770 2.770 2.820 2.750 2.820 79,000 2.7981 1.09%
2022-05-12 0 2.740 2.730 2.740 2.740 2.910 128,000 354,769 2.7716 2.740 2.730 2.740 2.740 2.910 128,000 2.7716 -2.49%
2022-05-11 0 2.810 2.810 2.870 2.800 2.960 436,000 1,244,880 2.8552 2.810 2.810 2.870 2.800 2.960 436,000 2.8552 3.31%
2022-05-10 0 2.720 2.720 2.790 2.700 2.830 196,000 545,000 2.7806 2.720 2.720 2.790 2.700 2.830 196,000 2.7806 -2.16%
2022-05-06 0 2.780 2.780 2.820 2.750 2.840 120,000 335,270 2.7939 2.780 2.780 2.820 2.750 2.840 120,000 2.7939 -2.11%
2022-05-05 0 2.840 2.840 2.880 2.840 2.960 100,000 285,810 2.8581 2.840 2.840 2.880 2.840 2.960 100,000 2.8581 -0.70%
2022-05-04 0 2.860 2.860 2.940 2.860 2.960 638,000 1,862,530 2.9193 2.860 2.860 2.940 2.860 2.960 638,000 2.9193 -2.72%
2022-05-03 0 2.940 2.860 2.940 2.830 2.960 129,000 371,010 2.8760 2.940 2.860 2.940 2.830 2.960 129,000 2.8760 0.68%
2022-04-29 0 2.920 2.860 2.920 2.730 2.920 314,000 899,300 2.8640 2.920 2.860 2.920 2.730 2.920 314,000 2.8640 5.04%
2022-04-28 0 2.780 2.730 2.800 2.600 2.860 439,000 1,224,298 2.7888 2.780 2.730 2.800 2.600 2.860 439,000 2.7888 6.92%
2022-04-27 0 2.600 2.600 2.670 2.520 2.670 621,000 1,606,300 2.5866 2.600 2.600 2.670 2.520 2.670 621,000 2.5866 -1.89%
2022-04-26 0 2.650 2.650 2.700 2.650 2.820 750,000 2,033,800 2.7117 2.650 2.650 2.700 2.650 2.820 750,000 2.7117 -2.93%
2022-04-25 0 2.730 2.730 2.760 2.730 2.860 404,000 1,118,050 2.7675 2.730 2.730 2.760 2.730 2.860 404,000 2.7675 -3.19%
2022-04-22 0 2.820 2.810 2.880 2.700 2.900 411,000 1,162,240 2.8278 2.820 2.810 2.880 2.700 2.900 411,000 2.8278 -0.35%
2022-04-21 0 2.830 2.830 2.870 2.800 2.970 803,000 2,292,920 2.8554 2.830 2.830 2.870 2.800 2.970 803,000 2.8554 -4.07%
2022-04-20 0 2.950 2.950 2.980 2.950 3.040 372,000 1,115,150 2.9977 2.950 2.950 2.980 2.950 3.040 372,000 2.9977 -0.67%
2022-04-19 0 2.970 2.940 2.990 2.900 3.100 942,000 2,822,820 2.9966 2.970 2.940 2.990 2.900 3.100 942,000 2.9966 -0.67%
2022-04-14 0 2.990 2.990 3.030 2.980 3.080 686,000 2,068,120 3.0148 2.990 2.990 3.030 2.980 3.080 686,000 3.0148 -0.33%
2022-04-13 0 3.000 2.990 3.000 2.970 3.130 1,045,000 3,166,820 3.0304 3.000 2.990 3.000 2.970 3.130 1,045,000 3.0304 -3.85%
2022-04-12 0 3.120 3.100 3.130 2.950 3.170 618,000 1,892,130 3.0617 3.120 3.100 3.130 2.950 3.170 618,000 3.0617 4.00%
2022-04-11 0 3.000 3.000 3.050 3.000 3.290 830,000 2,550,930 3.0734 3.000 3.000 3.050 3.000 3.290 830,000 3.0734 -5.06%
2022-04-08 0 3.160 3.160 3.200 2.900 3.200 1,175,000 3,613,250 3.0751 3.160 3.160 3.200 2.900 3.200 1,175,000 3.0751 3.61%
2022-04-07 0 3.050 3.040 3.050 3.040 3.400 1,819,000 5,728,770 3.1494 3.050 3.040 3.050 3.040 3.400 1,819,000 3.1494 -7.58%
2022-04-06 0 3.300 3.250 3.300 3.050 3.590 4,787,000 16,101,360 3.3636 3.300 3.250 3.300 3.050 3.590 4,787,000 3.3636 8.20%
2022-04-04 0 3.050 3.040 3.050 2.840 3.160 1,693,000 5,112,440 3.0198 3.050 3.040 3.050 2.840 3.160 1,693,000 3.0198 7.39%
2022-04-01 0 2.840 2.830 2.840 2.720 2.840 1,610,000 4,461,390 2.7710 2.840 2.830 2.840 2.720 2.840 1,610,000 2.7710 0.71%
2022-03-31 0 2.820 2.820 2.850 2.800 3.070 1,271,000 3,649,980 2.8717 2.820 2.820 2.850 2.800 3.070 1,271,000 2.8717 -4.41%
2022-03-30 0 2.950 2.950 2.970 2.800 3.040 1,808,000 5,301,210 2.9321 2.950 2.950 2.970 2.800 3.040 1,808,000 2.9321 3.87%
2022-03-29 0 2.840 2.840 2.860 2.790 3.080 1,695,000 4,822,690 2.8452 2.840 2.840 2.860 2.790 3.080 1,695,000 2.8452 -3.73%
2022-03-28 0 2.950 2.950 2.960 2.900 3.270 1,773,000 5,326,080 3.0040 2.950 2.950 2.960 2.900 3.270 1,773,000 3.0040 -8.39%
2022-03-25 0 3.220 3.180 3.260 3.130 3.640 2,110,000 7,002,920 3.3189 3.220 3.180 3.260 3.130 3.640 2,110,000 3.3189 -6.40%
2022-03-24 0 3.440 3.420 3.440 3.300 3.860 6,548,000 23,296,930 3.5579 3.440 3.420 3.440 3.300 3.860 6,548,000 3.5579 5.20%
2022-03-23 0 3.270 3.270 3.290 2.760 3.430 5,787,000 18,165,965 3.1391 3.270 3.270 3.290 2.760 3.430 5,787,000 3.1391 19.34%
2022-03-22 0 2.740 2.740 2.770 2.630 2.790 1,004,000 2,734,280 2.7234 2.740 2.740 2.770 2.630 2.790 1,004,000 2.7234 3.79%
2022-03-21 0 2.640 2.640 2.670 2.600 2.700 804,000 2,127,570 2.6462 2.640 2.640 2.670 2.600 2.700 804,000 2.6462 0.00%
2022-03-18 0 2.640 2.640 2.670 2.500 2.690 935,000 2,443,986 2.6139 2.640 2.640 2.670 2.500 2.690 935,000 2.6139 5.60%
2022-03-17 0 2.500 2.480 2.500 2.420 2.680 1,086,000 2,739,230 2.5223 2.500 2.480 2.500 2.420 2.680 1,086,000 2.5223 3.31%
2022-03-16 0 2.420 2.420 2.480 2.350 2.500 1,203,000 2,923,230 2.4300 2.420 2.420 2.480 2.350 2.500 1,203,000 2.4300 1.68%
2022-03-15 0 2.380 2.380 2.390 2.280 2.430 1,164,000 2,748,890 2.3616 2.380 2.380 2.390 2.280 2.430 1,164,000 2.3616 -4.03%
2022-03-14 0 2.480 2.480 2.530 2.430 2.560 785,000 1,952,810 2.4877 2.480 2.480 2.530 2.430 2.560 785,000 2.4877 -5.34%
2022-03-11 0 2.620 2.620 2.630 2.520 2.620 352,000 906,250 2.5746 2.620 2.620 2.630 2.520 2.620 352,000 2.5746 0.00%
2022-03-10 0 2.620 2.540 2.620 2.430 2.640 638,000 1,648,149 2.5833 2.620 2.540 2.620 2.430 2.640 638,000 2.5833 7.82%
2022-03-09 0 2.430 2.430 2.450 2.370 2.510 730,000 1,772,190 2.4277 2.430 2.430 2.450 2.370 2.510 730,000 2.4277 0.00%
2022-03-08 0 2.430 2.430 2.500 2.360 2.510 899,000 2,181,930 2.4271 2.430 2.430 2.500 2.360 2.510 899,000 2.4271 -1.22%
2022-03-07 0 2.460 2.450 2.470 2.460 2.640 2,021,000 5,129,190 2.5379 2.460 2.450 2.470 2.460 2.640 2,021,000 2.5379 -8.55%
2022-03-04 0 2.690 2.660 2.690 2.580 2.750 1,630,000 4,298,040 2.6368 2.690 2.660 2.690 2.580 2.750 1,630,000 2.6368 1.51%
2022-03-03 0 2.650 2.650 2.680 2.650 2.800 1,138,000 3,090,960 2.7161 2.650 2.650 2.680 2.650 2.800 1,138,000 2.7161 -2.21%
2022-03-02 0 2.710 2.710 2.720 2.630 2.890 1,435,000 3,962,080 2.7610 2.710 2.710 2.720 2.630 2.890 1,435,000 2.7610 1.88%
2022-03-01 0 2.660 2.660 2.680 2.570 2.710 979,000 2,601,264 2.6571 2.660 2.660 2.680 2.570 2.710 979,000 2.6571 3.50%
2022-02-28 0 2.570 2.570 2.580 2.570 2.610 685,000 1,774,160 2.5900 2.570 2.570 2.580 2.570 2.610 685,000 2.5900 -0.39%
2022-02-25 0 2.580 2.580 2.600 2.570 2.670 569,000 1,482,550 2.6055 2.580 2.580 2.600 2.570 2.670 569,000 2.6055 1.98%
2022-02-24 0 2.530 2.530 2.580 2.530 2.670 1,427,000 3,686,540 2.5834 2.530 2.530 2.580 2.530 2.670 1,427,000 2.5834 -3.44%
2022-02-23 0 2.620 2.620 2.630 2.610 2.680 214,000 563,080 2.6312 2.620 2.620 2.630 2.610 2.680 214,000 2.6312 0.00%
2022-02-22 0 2.620 2.600 2.620 2.600 2.700 1,976,000 5,178,630 2.6208 2.620 2.600 2.620 2.600 2.700 1,976,000 2.6208 -2.96%
2022-02-21 0 2.700 2.660 2.700 2.570 2.750 2,209,000 5,859,090 2.6524 2.700 2.660 2.700 2.570 2.750 2,209,000 2.6524 1.50%
2022-02-18 0 2.660 2.620 2.670 2.530 2.690 1,915,000 4,993,830 2.6077 2.660 2.620 2.670 2.530 2.690 1,915,000 2.6077 -0.37%
2022-02-17 0 2.670 2.630 2.670 2.570 2.690 504,000 1,318,770 2.6166 2.670 2.630 2.670 2.570 2.690 504,000 2.6166 1.91%
2022-02-16 0 2.620 2.610 2.620 2.550 2.700 1,166,000 3,047,214 2.6134 2.620 2.610 2.620 2.550 2.700 1,166,000 2.6134 1.16%
2022-02-15 0 2.590 2.590 2.640 2.500 2.770 1,786,000 4,713,540 2.6392 2.590 2.590 2.640 2.500 2.770 1,786,000 2.6392 0.39%
2022-02-14 0 2.580 2.570 2.580 2.430 2.590 1,149,000 2,936,820 2.5560 2.580 2.570 2.580 2.430 2.590 1,149,000 2.5560 0.00%
2022-02-11 0 2.580 2.560 2.580 2.540 2.710 2,714,000 7,057,213 2.6003 2.580 2.560 2.580 2.540 2.710 2,714,000 2.6003 -6.86%
2022-02-10 0 2.770 2.710 2.770 2.690 2.900 3,296,000 9,051,170 2.7461 2.770 2.710 2.770 2.690 2.900 3,296,000 2.7461 -1.07%
2022-02-09 0 2.800 2.780 2.800 2.750 2.870 655,000 1,830,100 2.7940 2.800 2.780 2.800 2.750 2.870 655,000 2.7940 0.00%
2022-02-08 0 2.800 2.800 2.840 2.770 2.870 1,153,000 3,229,490 2.8009 2.800 2.800 2.840 2.770 2.870 1,153,000 2.8009 -2.44%
2022-02-07 0 2.870 2.820 2.870 2.710 2.870 1,891,000 5,262,430 2.7829 2.870 2.820 2.870 2.710 2.870 1,891,000 2.7829 1.77%
2022-02-04 0 2.820 2.800 2.820 2.770 2.890 1,547,000 4,379,160 2.8307 2.820 2.800 2.820 2.770 2.890 1,547,000 2.8307 -1.74%
2022-01-31 0 2.870 2.870 2.880 2.800 2.980 1,401,000 4,037,660 2.8820 2.870 2.870 2.880 2.800 2.980 1,401,000 2.8820 2.50%
2022-01-28 0 2.800 2.800 2.810 2.550 2.840 2,603,000 7,000,110 2.6892 2.800 2.800 2.810 2.550 2.840 2,603,000 2.6892 3.70%
2022-01-27 0 2.700 2.660 2.700 2.600 2.880 4,441,000 12,004,324 2.7031 2.700 2.660 2.700 2.600 2.880 4,441,000 2.7031 -6.25%
2022-01-26 0 2.880 2.870 2.880 2.710 2.980 5,305,000 14,915,120 2.8115 2.880 2.870 2.880 2.710 2.980 5,305,000 2.8115 -0.69%
2022-01-25 0 2.900 2.890 2.900 2.400 3.150 22,370,500 63,136,975 2.8223 2.900 2.890 2.900 2.400 3.150 22,370,500 2.8223 25.00%
2022-01-24 0 2.320 2.290 2.320 1.980 2.370 11,196,000 23,756,840 2.1219 2.320 2.290 2.320 1.980 2.370 11,196,000 2.1219 -1.28%
2022-01-21 0 2.350 2.350 2.370 2.220 2.770 9,728,000 23,961,850 2.4632 2.350 2.350 2.370 2.220 2.770 9,728,000 2.4632 -11.32%
2022-01-20 0 2.650 2.650 2.660 2.400 3.180 29,058,000 82,678,980 2.8453 2.650 2.650 2.660 2.400 3.180 29,058,000 2.8453 4.74%
2022-01-19 0 2.530 2.530 2.550 1.880 8.050 60,902,010 176,756,992 2.9023 2.530 2.530 2.550 1.880 8.050 60,902,010 2.9023 -68.22%
2022-01-18 0 7.960 7.960 8.000 7.870 8.520 2,048,000 16,692,800 8.1508 7.960 7.960 8.000 7.870 8.520 2,048,000 8.1508 -5.01%
2022-01-17 0 8.380 8.370 8.380 7.600 8.660 2,852,000 23,235,530 8.1471 8.380 8.370 8.380 7.600 8.660 2,852,000 8.1471 0.60%
2022-01-14 0 8.330 8.310 8.330 8.150 8.900 1,417,000 12,044,420 8.4999 8.330 8.310 8.330 8.150 8.900 1,417,000 8.4999 -5.23%
2022-01-13 0 8.790 8.700 8.790 8.150 10.50 4,876,200 43,543,742 8.9299 8.790 8.700 8.790 8.150 10.50 4,876,200 8.9299 -16.92%
2022-01-12 0 10.58 10.50 10.58 5.030 14.08 23,598,000 219,384,869 9.2968 10.58 10.50 10.58 5.030 14.08 23,598,000 9.2968 -22.55%
2022-01-11 0 13.66 13.64 13.66 12.88 13.98 2,073,000 27,201,720 13.122 13.66 13.64 13.66 12.88 13.98 2,073,000 13.122 -0.58%
2022-01-10 0 13.74 13.72 13.74 12.20 13.80 2,592,001 33,694,552 12.999 13.74 13.72 13.74 12.20 13.80 2,592,001 12.999 10.99%
2022-01-07 0 12.38 12.16 12.38 11.94 14.00 3,804,000 49,787,240 13.088 12.38 12.16 12.38 11.94 14.00 3,804,000 13.088 -10.16%
2022-01-06 0 13.78 13.68 13.78 13.64 14.34 1,670,000 23,101,100 13.833 13.78 13.68 13.78 13.64 14.34 1,670,000 13.833 -0.86%
2022-01-05 0 13.90 13.80 13.90 13.58 14.44 2,203,000 30,585,520 13.884 13.90 13.80 13.90 13.58 14.44 2,203,000 13.884 1.46%
2022-01-04 0 13.70 13.70 13.82 13.70 15.00 2,955,000 41,598,480 14.077 13.70 13.70 13.82 13.70 15.00 2,955,000 14.077 -11.38%
2022-01-03 0 15.46 15.44 15.46 13.48 15.46 3,759,000 53,042,940 14.111 15.46 15.44 15.46 13.48 15.46 3,759,000 14.111 2.52%
2021-12-31 0 15.08 15.06 15.08 14.08 15.08 1,447,000 21,640,480 14.955 15.08 15.06 15.08 14.08 15.08 1,447,000 14.955 0.40%
2021-12-30 0 15.02 15.02 15.04 14.66 15.12 741,000 11,076,320 14.948 15.02 15.02 15.04 14.66 15.12 741,000 14.948 -3.59%
2021-12-29 0 15.58 15.56 15.60 14.64 15.68 271,000 4,052,700 14.955 15.58 15.56 15.60 14.64 15.68 271,000 14.955 1.30%
2021-12-28 0 15.38 15.14 15.38 14.84 15.50 499,000 7,615,320 15.261 15.38 15.14 15.38 14.84 15.50 499,000 15.261 0.00%
2021-12-24 0 15.38 15.38 15.40 13.54 16.22 309,000 4,446,280 14.389 15.38 15.38 15.40 13.54 16.22 309,000 14.389 12.76%
2021-12-23 0 13.64 13.62 13.92 13.64 15.00 449,000 6,279,119 13.985 13.64 13.62 13.92 13.64 15.00 449,000 13.985 -5.28%
2021-12-22 0 14.40 14.12 14.44 12.22 14.42 808,000 10,546,500 13.053 14.40 14.12 14.44 12.22 14.42 808,000 13.053 13.21%
2021-12-21 0 12.72 12.72 12.74 12.30 13.60 220,000 2,795,520 12.707 12.72 12.72 12.74 12.30 13.60 220,000 12.707 -3.64%
2021-12-20 0 13.20 12.72 13.20 12.02 13.20 353,000 4,455,500 12.622 13.20 12.72 13.20 12.02 13.20 353,000 12.622 10.18%
2021-12-17 0 11.98 11.96 12.82 11.98 13.96 1,181,888 15,762,502 13.337 11.98 11.96 12.82 11.98 13.96 1,181,888 13.337 -12.55%
2021-12-16 0 13.70 13.64 13.82 13.62 14.22 430,000 5,961,260 13.863 13.70 13.64 13.82 13.62 14.22 430,000 13.863 -3.39%
2021-12-15 0 14.18 13.90 14.22 13.80 14.50 632,000 8,903,840 14.088 14.18 13.90 14.22 13.80 14.50 632,000 14.088 -0.14%
2021-12-14 0 14.20 14.12 14.20 13.82 14.56 1,188,000 16,962,460 14.278 14.20 14.12 14.20 13.82 14.56 1,188,000 14.278 -1.25%
2021-12-13 0 14.38 14.38 14.40 13.86 14.52 813,000 11,631,720 14.307 14.38 14.38 14.40 13.86 14.52 813,000 14.307 -0.28%
2021-12-10 0 14.42 14.12 14.58 13.84 14.58 712,000 10,196,260 14.321 14.42 14.12 14.58 13.84 14.58 712,000 14.321 0.28%
2021-12-09 0 14.38 14.38 14.40 13.94 14.46 405,000 5,736,840 14.165 14.38 14.38 14.40 13.94 14.46 405,000 14.165 2.71%
2021-12-08 0 14.00 13.96 14.00 13.92 14.64 1,137,000 16,305,740 14.341 14.00 13.96 14.00 13.92 14.64 1,137,000 14.341 -2.78%
2021-12-07 0 14.40 14.36 14.40 14.16 14.60 224,000 3,220,620 14.378 14.40 14.36 14.40 14.16 14.60 224,000 14.378 0.42%
2021-12-06 0 14.34 14.24 14.34 14.28 15.90 151,000 2,196,840 14.549 14.34 14.24 14.34 14.28 15.90 151,000 14.549 0.56%
2021-12-03 0 14.26 14.26 14.68 14.16 15.38 799,000 11,697,940 14.641 14.26 14.26 14.68 14.16 15.38 799,000 14.641 -5.44%
2021-12-02 0 15.08 15.08 15.14 15.08 16.50 1,598,000 24,972,120 15.627 15.08 15.08 15.14 15.08 16.50 1,598,000 15.627 -3.46%
2021-12-01 0 15.62 15.36 15.68 14.54 16.10 340,000 5,304,300 15.601 15.62 15.36 15.68 14.54 16.10 340,000 15.601 -1.01%
2021-11-30 0 15.78 15.20 15.78 15.26 16.48 361,000 5,714,540 15.830 15.78 15.20 15.78 15.26 16.48 361,000 15.830 3.41%
2021-11-29 0 15.26 15.26 15.28 12.80 16.02 1,113,000 16,053,340 14.424 15.26 15.26 15.28 12.80 16.02 1,113,000 14.423 -4.74%
2021-11-26 0 16.02 16.02 16.04 15.38 16.64 653,000 10,380,020 15.896 16.02 16.02 16.04 15.38 16.64 653,000 15.896 -1.84%
2021-11-25 0 16.32 16.14 16.32 16.14 16.94 1,074,000 17,869,040 16.638 16.32 16.14 16.32 16.14 16.94 1,074,000 16.638 -1.69%
2021-11-24 0 16.60 16.56 16.60 16.50 17.78 706,000 12,061,960 17.085 16.60 16.56 16.60 16.50 17.78 706,000 17.085 -5.47%
2021-11-23 0 17.56 17.54 17.60 16.98 18.88 648,000 11,495,720 17.740 17.56 17.54 17.60 16.98 18.88 648,000 17.740 -4.98%
2021-11-22 0 18.48 18.46 18.58 17.88 18.96 549,000 10,141,060 18.472 18.48 18.46 18.58 17.88 18.96 549,000 18.472 2.44%
2021-11-19 0 18.04 18.04 18.10 17.18 18.88 1,823,000 33,038,400 18.123 18.04 18.04 18.10 17.18 18.88 1,823,000 18.123 3.20%
2021-11-18 0 17.48 17.42 17.50 16.76 17.68 1,015,000 17,495,960 17.237 17.48 17.42 17.50 16.76 17.68 1,015,000 17.237 2.82%
2021-11-17 0 17.00 16.78 17.00 15.00 17.30 474,000 7,601,820 16.038 17.00 16.78 17.00 15.00 17.30 474,000 16.038 7.32%
2021-11-16 0 15.84 15.84 15.92 15.36 15.94 698,000 11,038,660 15.815 15.84 15.84 15.92 15.36 15.94 698,000 15.815 1.02%
2021-11-15 0 15.68 15.44 15.48 15.16 16.10 221,000 3,457,040 15.643 15.68 15.44 15.48 15.16 16.10 221,000 15.643 1.16%
2021-11-12 0 15.50 15.34 15.50 14.68 15.74 1,168,000 17,902,004 15.327 15.50 15.34 15.50 14.68 15.74 1,168,000 15.327 3.20%
2021-11-11 0 15.02 15.02 15.10 14.40 19.00 1,481,000 23,491,520 15.862 15.02 15.02 15.10 14.40 19.00 1,481,000 15.862 -20.95%
2021-11-10 0 19.00 18.98 19.00 17.12 19.98 759,000 13,564,067 17.871 19.00 18.98 19.00 17.12 19.98 759,000 17.871 8.08%
2021-11-09 0 17.58 17.58 17.60 17.20 19.14 511,000 9,276,640 18.154 17.58 17.58 17.60 17.20 19.14 511,000 18.154 -6.39%
2021-11-08 0 18.78 18.76 18.90 18.78 20.20 1,186,000 23,112,160 19.488 18.78 18.76 18.90 18.78 20.20 1,186,000 19.487 -6.33%
2021-11-05 0 20.05 20.05 20.10 18.72 20.20 1,309,000 25,021,570 19.115 20.05 20.05 20.10 18.72 20.20 1,309,000 19.115 6.20%
2021-11-04 0 18.88 18.82 18.92 18.44 19.36 678,000 12,748,180 18.803 18.88 18.82 18.92 18.44 19.36 678,000 18.803 2.05%
2021-11-03 0 18.50 18.50 18.78 18.14 19.52 953,000 17,861,320 18.742 18.50 18.50 18.78 18.14 19.52 953,000 18.742 1.76%
2021-11-02 0 18.18 18.00 18.18 17.20 18.26 744,000 13,259,560 17.822 18.18 18.00 18.18 17.20 18.26 744,000 17.822 5.21%
2021-11-01 0 17.28 17.28 17.30 14.42 17.72 1,904,228 31,151,893 16.359 17.28 17.28 17.30 14.42 17.72 1,904,228 16.359 1.17%
2021-10-29 0 17.08 17.02 17.14 17.00 19.92 866,000 15,765,980 18.206 17.08 17.02 17.14 17.00 19.92 866,000 18.206 -14.00%
2021-10-28 0 19.86 19.86 19.92 19.62 20.45 847,000 16,878,440 19.927 19.86 19.86 19.92 19.62 20.45 847,000 19.927 -0.20%
2021-10-27 0 19.90 19.82 20.10 19.74 21.00 694,000 13,912,400 20.047 19.90 19.82 20.10 19.74 21.00 694,000 20.047 -0.50%
2021-10-26 0 20.00 20.00 20.35 19.96 20.70 828,200 16,805,690 20.292 20.00 20.00 20.35 19.96 20.70 828,200 20.292 -1.96%
2021-10-25 0 20.40 20.30 20.40 19.66 23.25 1,426,000 30,574,100 21.441 20.40 20.30 20.40 19.66 23.25 1,426,000 21.440 -10.92%
2021-10-22 0 22.90 22.90 23.10 21.55 24.40 2,062,000 47,494,250 23.033 22.90 22.90 23.10 21.55 24.40 2,062,000 23.033 -1.72%
2021-10-21 0 23.30 23.30 23.45 23.30 26.85 1,539,000 38,081,700 24.744 23.30 23.30 23.45 23.30 26.85 1,539,000 24.744 -11.91%
2021-10-20 0 26.45 26.40 26.45 24.55 26.50 1,407,000 36,137,950 25.684 26.45 26.40 26.45 24.55 26.50 1,407,000 25.684 2.72%
2021-10-19 0 25.75 25.75 25.90 25.50 30.00 2,977,000 81,921,050 27.518 25.75 25.75 25.90 25.50 30.00 2,977,000 27.518 -13.30%
2021-10-18 0 29.70 29.70 29.95 28.80 30.90 2,061,000 61,340,450 29.763 29.70 29.70 29.95 28.80 30.90 2,061,000 29.762 0.17%
2021-10-15 0 29.65 29.60 29.70 28.95 29.80 2,689,000 78,914,600 29.347 29.65 29.60 29.70 28.95 29.80 2,689,000 29.347 1.19%
2021-10-12 0 29.30 29.30 29.50 28.60 30.00 1,103,000 32,467,050 29.435 29.30 29.30 29.50 28.60 30.00 1,103,000 29.435 -0.68%
2021-10-11 0 29.50 29.50 29.55 29.00 30.40 1,359,000 40,294,200 29.650 29.50 29.50 29.55 29.00 30.40 1,359,000 29.650 1.72%
2021-10-08 0 29.00 29.00 29.10 26.75 29.30 2,196,000 62,732,700 28.567 29.00 29.00 29.10 26.75 29.30 2,196,000 28.567 8.01%
2021-10-07 0 26.85 26.80 26.85 26.25 27.20 536,000 14,339,850 26.754 26.85 26.80 26.85 26.25 27.20 536,000 26.753 1.32%
2021-10-06 0 26.50 26.45 26.50 26.40 27.40 444,000 11,873,600 26.742 26.50 26.45 26.50 26.40 27.40 444,000 26.742 -2.93%
2021-10-05 0 27.30 27.25 27.30 26.20 27.40 1,017,000 27,582,750 27.122 27.30 27.25 27.30 26.20 27.40 1,017,000 27.122 1.87%
2021-10-04 0 26.80 26.80 26.85 24.75 27.20 1,173,000 30,375,800 25.896 26.80 26.80 26.85 24.75 27.20 1,173,000 25.896 -1.11%
2021-09-30 0 27.10 27.00 27.20 26.15 27.30 2,071,000 55,026,600 26.570 27.10 27.00 27.20 26.15 27.30 2,071,000 26.570 -0.55%
2021-09-29 0 27.25 27.25 27.30 25.70 27.50 1,465,000 39,328,200 26.845 27.25 27.25 27.30 25.70 27.50 1,465,000 26.845 5.21%
2021-09-28 0 25.90 25.85 25.90 24.75 26.70 3,876,000 99,934,900 25.783 25.90 25.85 25.90 24.75 26.70 3,876,000 25.783 0.78%
2021-09-27 0 25.70 25.70 25.75 25.45 26.20 330,000 8,489,050 25.724 25.70 25.70 25.75 25.45 26.20 330,000 25.724 0.78%
2021-09-24 0 25.50 25.45 25.50 24.60 26.85 931,000 23,736,075 25.495 25.50 25.45 25.50 24.60 26.85 931,000 25.495 -3.04%
2021-09-23 0 26.30 26.30 26.65 26.15 27.25 1,022,000 27,318,550 26.731 26.30 26.30 26.65 26.15 27.25 1,022,000 26.730 0.77%
2021-09-21 0 26.10 26.10 26.20 25.10 27.40 820,000 21,374,025 26.066 26.10 26.10 26.20 25.10 27.40 820,000 26.066 -4.04%
2021-09-20 0 27.20 27.00 27.35 26.20 29.30 1,100,000 30,152,650 27.412 27.20 27.00 27.35 26.20 29.30 1,100,000 27.412 -7.33%
2021-09-17 0 29.35 29.35 29.40 28.10 30.50 3,689,888 108,826,067 29.493 29.35 29.35 29.40 28.10 30.50 3,689,888 29.493 0.17%
2021-09-16 0 29.30 29.20 29.30 27.50 29.75 1,466,000 42,059,750 28.690 29.30 29.20 29.30 27.50 29.75 1,466,000 28.690 2.99%
2021-09-15 0 28.45 28.40 28.45 27.00 28.65 576,000 16,123,800 27.993 28.45 28.40 28.45 27.00 28.65 576,000 27.993 4.02%
2021-09-14 0 27.35 27.30 27.35 27.00 28.95 616,000 17,236,750 27.982 27.35 27.30 27.35 27.00 28.95 616,000 27.982 -4.87%
2021-09-13 0 28.75 28.70 28.75 28.00 29.25 785,000 22,605,150 28.796 28.75 28.70 28.75 28.00 29.25 785,000 28.796 0.35%
2021-09-10 0 28.65 28.60 28.65 27.45 29.25 997,460 28,470,174 28.543 28.65 28.60 28.65 27.45 29.25 997,460 28.543 0.17%
2021-09-09 0 28.60 28.55 28.60 28.25 29.60 947,000 27,508,800 29.048 28.60 28.55 28.60 28.25 29.60 947,000 29.048 1.24%
2021-09-08 0 28.25 28.10 28.30 25.90 28.45 1,370,000 37,515,100 27.383 28.25 28.10 28.30 25.90 28.45 1,370,000 27.383 1.62%
2021-09-07 0 27.80 27.70 28.10 27.50 29.50 1,144,000 32,652,700 28.543 27.80 27.70 28.10 27.50 29.50 1,144,000 28.543 -5.92%
2021-09-06 0 29.55 29.50 29.55 27.15 29.80 1,657,000 46,563,150 28.101 29.55 29.50 29.55 27.15 29.80 1,657,000 28.101 6.29%
2021-09-03 0 27.80 27.75 27.80 26.30 27.90 1,083,000 29,417,150 27.163 27.80 27.75 27.80 26.30 27.90 1,083,000 27.163 6.11%
2021-09-02 0 26.20 26.15 26.20 25.55 26.30 788,000 20,369,650 25.850 26.20 26.15 26.20 25.55 26.30 788,000 25.850 1.95%
2021-09-01 0 25.70 25.70 25.75 24.95 26.30 848,000 21,462,495 25.310 25.70 25.70 25.75 24.95 26.30 848,000 25.310 3.42%
2021-08-31 0 24.85 24.85 24.90 23.50 24.85 1,788,000 43,620,750 24.396 24.85 24.85 24.90 23.50 24.85 1,788,000 24.396 5.74%
2021-08-30 0 23.50 23.35 23.50 23.15 23.80 784,000 18,372,150 23.434 23.50 23.35 23.50 23.15 23.80 784,000 23.434 0.86%
2021-08-27 0 23.30 23.25 23.30 23.00 23.85 1,182,000 27,811,550 23.529 23.30 23.25 23.30 23.00 23.85 1,182,000 23.529 -1.27%
2021-08-26 0 23.60 23.55 23.60 23.05 23.60 889,000 20,717,800 23.305 23.60 23.55 23.60 23.05 23.60 889,000 23.305 2.16%
2021-08-25 0 23.10 22.95 23.10 22.00 23.25 1,276,000 28,931,250 22.673 23.10 22.95 23.10 22.00 23.25 1,276,000 22.673 3.36%
2021-08-24 0 22.35 22.25 22.45 20.90 22.50 1,366,100 29,975,660 21.943 22.35 22.25 22.45 20.90 22.50 1,366,100 21.943 7.19%
2021-08-23 0 20.85 20.80 20.85 20.60 21.45 1,153,000 24,096,200 20.899 20.85 20.80 20.85 20.60 21.45 1,153,000 20.899 1.21%
2021-08-20 0 20.60 20.50 20.60 19.24 21.15 2,439,000 49,954,100 20.481 20.60 20.50 20.60 19.24 21.15 2,439,000 20.481 5.75%
2021-08-19 0 19.48 19.48 19.50 19.14 20.20 704,000 13,862,350 19.691 19.48 19.48 19.50 19.14 20.20 704,000 19.691 -1.02%
2021-08-18 0 19.68 19.54 19.68 18.76 19.70 1,581,000 30,517,220 19.303 19.68 19.54 19.68 18.76 19.70 1,581,000 19.302 4.90%
2021-08-17 0 18.76 18.68 18.76 18.10 18.82 739,000 13,682,020 18.514 18.76 18.68 18.76 18.10 18.82 739,000 18.514 3.19%
2021-08-16 0 18.18 18.10 18.18 17.32 18.36 975,000 17,465,040 17.913 18.18 18.10 18.18 17.32 18.36 975,000 17.913 2.13%
2021-08-13 0 17.80 17.72 17.82 17.18 18.28 395,000 7,055,900 17.863 17.80 17.72 17.82 17.18 18.28 395,000 17.863 3.61%
2021-08-12 0 17.18 17.06 17.22 16.38 17.32 668,000 11,182,960 16.741 17.18 17.06 17.22 16.38 17.32 668,000 16.741 1.06%
2021-08-11 0 17.00 17.00 17.04 16.96 18.00 567,000 9,811,480 17.304 17.00 17.00 17.04 16.96 18.00 567,000 17.304 0.00%
2021-08-10 0 17.00 17.00 17.06 17.00 18.54 731,000 12,923,940 17.680 17.00 17.00 17.06 17.00 18.54 731,000 17.680 -8.21%
2021-08-09 0 18.52 17.92 18.52 17.44 18.70 670,000 12,080,600 18.031 18.52 17.92 18.52 17.44 18.70 670,000 18.031 0.43%
2021-08-06 0 18.44 18.44 18.54 17.40 20.50 1,292,000 24,186,990 18.721 18.44 18.44 18.54 17.40 20.50 1,292,000 18.721 -8.49%
2021-08-05 0 20.15 20.10 20.40 20.10 21.40 963,000 20,012,500 20.781 20.15 20.10 20.40 20.10 21.40 963,000 20.781 -3.82%
2021-08-04 0 20.95 20.80 20.95 19.80 21.00 1,032,000 21,273,050 20.613 20.95 20.80 20.95 19.80 21.00 1,032,000 20.613 6.67%
2021-08-03 0 19.64 19.60 19.64 18.76 19.84 1,594,000 31,130,980 19.530 19.64 19.60 19.64 18.76 19.84 1,594,000 19.530 4.80%
2021-08-02 0 18.74 18.70 18.76 18.22 18.74 1,729,000 31,939,560 18.473 18.74 18.70 18.76 18.22 18.74 1,729,000 18.473 2.74%
2021-07-30 0 18.24 18.16 18.30 17.92 18.66 2,032,000 37,352,140 18.382 18.24 18.16 18.30 17.92 18.66 2,032,000 18.382 0.33%
2021-07-29 0 18.18 18.12 18.20 17.26 18.48 381,000 6,872,980 18.039 18.18 18.12 18.20 17.26 18.48 381,000 18.039 5.33%
2021-07-28 0 17.26 17.24 17.36 16.40 17.44 411,000 6,974,280 16.969 17.26 17.24 17.36 16.40 17.44 411,000 16.969 2.74%
2021-07-27 0 16.80 16.78 16.80 16.28 17.08 1,531,000 25,601,200 16.722 16.80 16.78 16.80 16.28 17.08 1,531,000 16.722 -0.36%
2021-07-26 0 16.86 16.86 17.00 15.74 17.22 1,127,000 18,597,980 16.502 16.86 16.86 17.00 15.74 17.22 1,127,000 16.502 3.31%
2021-07-23 0 16.32 16.14 16.32 16.04 17.10 844,000 13,828,880 16.385 16.32 16.14 16.32 16.04 17.10 844,000 16.385 -1.33%
2021-07-22 0 16.54 16.50 16.54 16.36 17.64 1,298,000 22,007,980 16.955 16.54 16.50 16.54 16.36 17.64 1,298,000 16.955 -4.83%
2021-07-21 0 17.38 17.32 17.38 17.28 17.92 419,000 7,341,040 17.520 17.38 17.32 17.38 17.28 17.92 419,000 17.520 0.70%
2021-07-20 0 17.26 17.20 17.26 16.40 18.40 536,000 9,456,100 17.642 17.26 17.20 17.26 16.40 18.40 536,000 17.642 -5.27%
2021-07-19 0 18.22 18.18 18.22 18.00 18.68 590,000 10,876,700 18.435 18.22 18.18 18.22 18.00 18.68 590,000 18.435 -1.73%
2021-07-16 0 18.54 18.52 18.54 18.50 18.90 623,000 11,689,080 18.763 18.54 18.52 18.54 18.50 18.90 623,000 18.763 0.00%
2021-07-15 0 18.54 18.48 18.54 17.98 18.68 813,000 14,833,880 18.246 18.54 18.48 18.54 17.98 18.68 813,000 18.246 2.09%
2021-07-14 0 18.16 18.06 18.18 17.94 18.32 517,000 9,336,920 18.060 18.16 18.06 18.18 17.94 18.32 517,000 18.060 1.11%
2021-07-13 0 17.96 17.92 17.96 17.40 18.54 855,000 15,315,860 17.913 17.96 17.92 17.96 17.40 18.54 855,000 17.913 -1.32%
2021-07-12 0 18.20 18.16 18.20 17.44 18.52 1,420,000 25,488,220 17.950 18.20 18.16 18.20 17.44 18.52 1,420,000 17.949 3.41%
2021-07-09 0 17.60 17.58 17.60 15.80 19.18 1,587,000 28,392,920 17.891 17.60 17.58 17.60 15.80 19.18 1,587,000 17.891 -5.68%
2021-07-08 0 18.66 18.66 18.76 18.60 20.05 1,915,000 37,274,670 19.465 18.66 18.66 18.76 18.60 20.05 1,915,000 19.465 -3.72%
2021-07-07 0 19.38 19.34 19.38 18.20 19.70 1,142,000 21,706,620 19.008 19.38 19.34 19.38 18.20 19.70 1,142,000 19.008 3.64%
2021-07-06 0 18.70 18.68 18.70 17.20 18.88 2,225,000 40,819,300 18.346 18.70 18.68 18.70 17.20 18.88 2,225,000 18.346 10.65%
2021-07-05 0 16.90 16.82 16.90 15.18 17.00 1,634,000 26,723,340 16.355 16.90 16.82 16.90 15.18 17.00 1,634,000 16.355 8.47%
2021-07-02 0 15.58 15.36 15.58 14.26 15.58 901,000 13,172,180 14.620 15.58 15.36 15.58 14.26 15.58 901,000 14.620 10.50%
2021-06-30 0 14.10 14.04 14.10 13.50 14.80 1,021,000 14,572,240 14.273 14.10 14.04 14.10 13.50 14.80 1,021,000 14.273 -4.60%
2021-06-29 0 14.78 14.72 14.78 14.50 14.80 862,000 12,648,560 14.674 14.78 14.72 14.78 14.50 14.80 862,000 14.674 1.93%
2021-06-28 0 14.50 14.48 14.50 13.54 14.50 1,393,000 19,338,400 13.883 14.50 14.48 14.50 13.54 14.50 1,393,000 13.883 5.53%
2021-06-25 0 13.74 13.74 13.76 13.08 13.80 929,000 12,486,200 13.441 13.74 13.74 13.76 13.08 13.80 929,000 13.440 5.05%
2021-06-24 0 13.08 13.02 13.08 12.86 13.12 952,000 12,409,680 13.035 13.08 13.02 13.08 12.86 13.12 952,000 13.035 1.08%
2021-06-23 0 12.94 12.92 12.96 12.88 13.10 645,000 8,371,820 12.980 12.94 12.92 12.96 12.88 13.10 645,000 12.980 0.47%
2021-06-22 0 12.88 12.86 12.88 12.74 12.88 746,000 9,574,720 12.835 12.88 12.86 12.88 12.74 12.88 746,000 12.835 -0.16%
2021-06-21 0 12.90 12.80 12.90 12.60 12.98 889,000 11,396,300 12.819 12.90 12.80 12.90 12.60 12.98 889,000 12.819 0.94%
2021-06-18 0 12.78 12.72 12.78 12.70 12.98 664,000 8,526,860 12.842 12.78 12.72 12.78 12.70 12.98 664,000 12.842 0.31%
2021-06-17 0 12.74 12.70 12.74 12.34 13.10 614,000 7,894,340 12.857 12.74 12.70 12.74 12.34 13.10 614,000 12.857 -2.15%
2021-06-16 0 13.02 12.96 13.02 12.64 13.08 830,000 10,732,400 12.931 13.02 12.96 13.02 12.64 13.08 830,000 12.931 2.04%
2021-06-15 0 12.76 12.74 12.76 12.46 12.82 525,000 6,644,740 12.657 12.76 12.74 12.76 12.46 12.82 525,000 12.657 2.74%
2021-06-11 0 12.42 12.40 12.46 12.18 12.52 858,000 10,640,000 12.401 12.42 12.40 12.46 12.18 12.52 858,000 12.401 1.31%
2021-06-10 0 12.26 12.12 12.26 11.96 12.34 909,000 11,001,300 12.103 12.26 12.12 12.26 11.96 12.34 909,000 12.103 2.51%
2021-06-09 0 11.96 11.92 12.08 11.74 12.20 761,000 9,076,940 11.928 11.96 11.92 12.08 11.74 12.20 761,000 11.928 2.05%
2021-06-08 0 11.72 11.70 11.88 11.60 11.90 583,000 6,838,520 11.730 11.72 11.70 11.88 11.60 11.90 583,000 11.730 0.69%
2021-06-07 0 11.64 11.62 11.64 11.54 11.98 813,000 9,434,200 11.604 11.64 11.62 11.64 11.54 11.98 813,000 11.604 0.87%
2021-06-04 0 11.54 11.54 11.58 11.30 11.62 947,000 10,812,540 11.418 11.54 11.54 11.58 11.30 11.62 947,000 11.418 2.12%
2021-06-03 0 11.30 11.28 11.30 11.16 11.50 680,000 7,681,640 11.297 11.30 11.28 11.30 11.16 11.50 680,000 11.297 1.07%
2021-06-02 0 11.18 11.16 11.26 10.76 11.36 1,372,000 15,108,960 11.012 11.18 11.16 11.26 10.76 11.36 1,372,000 11.012 4.10%
2021-06-01 0 10.74 10.72 10.74 10.50 10.90 691,000 7,392,920 10.699 10.74 10.72 10.74 10.50 10.90 691,000 10.699 2.29%
2021-05-31 0 10.50 10.48 10.60 10.20 10.66 510,000 5,342,980 10.476 10.50 10.48 10.60 10.20 10.66 510,000 10.476 1.55%
2021-05-28 0 10.34 10.26 10.34 9.860 10.42 430,000 4,373,020 10.170 10.34 10.26 10.34 9.860 10.42 430,000 10.170 4.87%
2021-05-27 0 9.860 9.850 9.860 9.710 10.02 229,000 2,262,020 9.8778 9.860 9.850 9.860 9.710 10.02 229,000 9.8778 2.07%
2021-05-26 0 9.660 9.500 9.660 9.250 10.30 2,014,000 19,925,860 9.8937 9.660 9.500 9.660 9.250 10.30 2,014,000 9.8937 -5.66%
2021-05-25 0 10.24 10.24 10.26 9.890 10.38 1,283,000 12,916,400 10.067 10.24 10.24 10.26 9.890 10.38 1,283,000 10.067 3.12%
2021-05-24 0 9.930 9.900 9.930 9.780 10.08 856,000 8,474,150 9.8997 9.930 9.900 9.930 9.780 10.08 856,000 9.8997 2.06%
2021-05-21 0 9.730 9.730 9.900 9.430 9.880 1,485,000 14,227,870 9.5811 9.730 9.730 9.900 9.430 9.880 1,485,000 9.5811 2.85%
2021-05-20 0 9.460 9.410 9.460 9.310 9.460 1,182,000 11,089,410 9.3819 9.460 9.410 9.460 9.310 9.460 1,182,000 9.3819 1.07%
2021-05-18 0 9.360 9.340 9.360 9.280 9.420 928,000 8,660,780 9.3327 9.360 9.340 9.360 9.280 9.420 928,000 9.3327 0.21%
2021-05-17 0 9.340 9.300 9.360 9.280 9.470 933,000 8,712,790 9.3385 9.340 9.300 9.360 9.280 9.470 933,000 9.3385 0.11%
2021-05-14 0 9.330 9.130 9.330 8.880 9.540 2,389,000 21,591,800 9.0380 9.330 9.130 9.330 8.880 9.540 2,389,000 9.0380 5.07%
2021-05-13 0 8.880 8.870 8.890 8.780 9.000 909,000 8,052,960 8.8591 8.880 8.870 8.890 8.780 9.000 909,000 8.8591 0.68%
2021-05-12 0 8.820 8.770 8.820 8.630 8.880 668,000 5,836,610 8.7374 8.820 8.770 8.820 8.630 8.880 668,000 8.7374 1.61%
2021-05-11 0 8.680 8.660 8.680 8.560 8.750 422,000 3,653,440 8.6574 8.680 8.660 8.680 8.560 8.750 422,000 8.6574 0.93%
2021-05-10 0 8.600 8.460 8.680 8.250 8.890 756,000 6,427,370 8.5018 8.600 8.460 8.680 8.250 8.890 756,000 8.5018 0.35%
2021-05-07 0 8.570 8.570 8.580 8.460 8.870 414,000 3,537,880 8.5456 8.570 8.570 8.580 8.460 8.870 414,000 8.5456 0.59%
2021-05-06 0 8.520 8.520 8.600 8.170 8.870 3,782,000 31,114,610 8.2270 8.520 8.520 8.600 8.170 8.870 3,782,000 8.2270 4.16%
2021-05-05 0 8.180 7.910 8.180 7.720 8.180 537,000 4,215,700 7.8505 8.180 7.910 8.180 7.720 8.180 537,000 7.8505 5.82%
2021-05-04 0 7.730 7.680 7.730 7.500 7.790 1,662,000 12,728,330 7.6584 7.730 7.680 7.730 7.500 7.790 1,662,000 7.6584 1.98%
2021-05-03 0 7.580 7.570 7.590 7.240 7.780 826,000 6,099,450 7.3843 7.580 7.570 7.590 7.240 7.780 826,000 7.3843 2.71%
2021-04-30 0 7.380 7.380 7.590 7.030 7.600 1,210,000 8,764,290 7.2432 7.380 7.380 7.590 7.030 7.600 1,210,000 7.2432 1.79%
2021-04-29 0 7.250 7.080 7.250 6.700 7.250 1,954,000 13,758,150 7.0410 7.250 7.080 7.250 6.700 7.250 1,954,000 7.0410 4.02%
2021-04-28 0 6.970 6.800 6.980 6.700 6.970 307,906 2,084,198 6.7689 6.970 6.800 6.980 6.700 6.970 307,906 6.7689 3.26%
2021-04-27 0 6.750 6.750 6.780 6.530 7.250 1,503,000 10,075,300 6.7035 6.750 6.750 6.780 6.530 7.250 1,503,000 6.7035 1.20%
2021-04-26 0 6.670 6.580 6.680 6.420 6.690 804,000 5,241,610 6.5194 6.670 6.580 6.680 6.420 6.690 804,000 6.5194 1.83%
2021-04-23 0 6.550 6.410 6.570 6.210 6.600 765,000 4,942,530 6.4608 6.550 6.410 6.570 6.210 6.600 765,000 6.4608 5.48%
2021-04-22 0 6.210 6.000 6.210 5.890 6.270 908,000 5,528,810 6.0890 6.210 6.000 6.210 5.890 6.270 908,000 6.0890 0.98%
2021-04-21 0 6.150 - 6.150 6.000 6.150 48,000 290,830 6.0590 6.150 - 6.150 6.000 6.150 48,000 6.0590 -1.44%
2021-04-20 0 6.240 6.000 6.240 6.060 6.290 28,000 170,820 6.1007 6.240 6.000 6.240 6.060 6.290 28,000 6.1007 2.97%
2021-04-19 0 6.060 6.060 6.190 6.050 6.200 82,000 499,240 6.0883 6.060 6.060 6.190 6.050 6.200 82,000 6.0883 -3.50%
2021-04-16 0 6.280 6.280 6.290 6.000 6.300 261,000 1,603,060 6.1420 6.280 6.280 6.290 6.000 6.300 261,000 6.1420 0.00%
2021-04-15 0 6.280 6.270 6.280 5.990 6.300 343,000 2,107,410 6.1441 6.280 6.270 6.280 5.990 6.300 343,000 6.1441 1.78%
2021-04-14 0 6.170 5.680 6.150 5.930 6.170 76,000 459,390 6.0446 6.170 5.680 6.150 5.930 6.170 76,000 6.0446 -0.16%
2021-04-13 0 6.180 5.800 5.970 5.400 6.180 93,000 554,310 5.9603 6.180 5.800 5.970 5.400 6.180 93,000 5.9603 4.22%
2021-04-12 0 5.930 5.400 5.930 5.570 5.930 57,000 326,510 5.7282 5.930 5.400 5.930 5.570 5.930 57,000 5.7282 3.31%
2021-04-09 0 5.740 5.740 5.750 5.550 5.750 164,000 925,330 5.6423 5.740 5.740 5.750 5.550 5.750 164,000 5.6423 0.70%
2021-04-08 0 5.700 5.690 5.700 5.280 5.730 234,000 1,282,850 5.4823 5.700 5.690 5.700 5.280 5.730 234,000 5.4823 0.88%
2021-04-07 0 5.650 5.410 5.650 5.100 5.650 169,000 920,170 5.4448 5.650 5.410 5.650 5.100 5.650 169,000 5.4448 0.00%
2021-04-01 0 5.650 5.530 5.670 5.250 5.690 1,053,000 5,710,990 5.4235 5.650 5.530 5.670 5.250 5.690 1,053,000 5.4235 8.45%
2021-03-31 0 5.210 5.100 5.220 5.020 5.430 576,000 2,984,310 5.1811 5.210 5.100 5.220 5.020 5.430 576,000 5.1811 4.83%
2021-03-30 0 4.970 4.870 4.980 4.900 5.190 157,000 788,560 5.0227 4.970 4.870 4.980 4.900 5.190 157,000 5.0227 -6.05%
2021-03-29 0 5.290 5.100 5.290 5.000 5.600 194,000 993,660 5.1220 5.290 5.100 5.290 5.000 5.600 194,000 5.1220 -2.58%
2021-03-26 0 5.430 4.800 5.430 4.910 5.430 351,000 1,795,060 5.1141 5.430 4.800 5.430 4.910 5.430 351,000 5.1141 6.68%
2021-03-25 0 5.090 4.960 5.090 4.850 5.090 423,000 2,107,310 4.9818 5.090 4.960 5.090 4.850 5.090 423,000 4.9818 1.80%
2021-03-24 0 5.000 4.710 5.000 4.730 5.000 94,000 458,250 4.8750 5.000 4.710 5.000 4.730 5.000 94,000 4.8750 1.42%
2021-03-23 0 4.930 4.710 4.940 4.820 4.950 51,000 249,680 4.8957 4.930 4.710 4.940 4.820 4.950 51,000 4.8957 -0.40%
2021-03-22 0 4.950 4.700 4.960 4.710 4.970 200,000 965,970 4.8299 4.950 4.700 4.960 4.710 4.970 200,000 4.8299 -1.79%
2021-03-19 0 5.040 4.810 5.020 4.620 5.050 282,000 1,362,710 4.8323 5.040 4.810 5.020 4.620 5.050 282,000 4.8323 7.23%
2021-03-18 0 4.700 4.700 4.950 4.700 4.800 376,000 1,768,250 4.7028 4.700 4.700 4.950 4.700 4.800 376,000 4.7028 -5.05%
2021-03-17 0 4.950 4.650 4.960 4.800 4.990 86,000 426,860 4.9635 4.950 4.650 4.960 4.800 4.990 86,000 4.9635 -1.00%
2021-03-16 0 5.000 4.800 5.000 4.600 5.000 512,000 2,427,410 4.7410 5.000 4.800 5.000 4.600 5.000 512,000 4.7410 0.40%
2021-03-15 0 4.980 4.600 4.980 4.780 4.980 118,000 565,870 4.7955 4.980 4.600 4.980 4.780 4.980 118,000 4.7955 -0.40%
2021-03-12 0 5.000 4.750 5.000 4.610 5.000 86,000 414,150 4.8157 5.000 4.750 5.000 4.610 5.000 86,000 4.8157 -1.38%
2021-03-11 0 5.070 4.800 5.100 3.990 5.070 1,577,000 6,940,240 4.4009 5.070 4.800 5.100 3.990 5.070 1,577,000 4.4009 2.22%
2021-03-10 0 4.960 4.630 4.990 4.500 4.980 508,000 2,339,420 4.6052 4.960 4.630 4.990 4.500 4.980 508,000 4.6052 1.02%
2021-03-09 0 4.910 4.910 4.920 4.450 5.140 436,000 2,042,460 4.6845 4.910 4.910 4.920 4.450 5.140 436,000 4.6845 -3.54%
2021-03-08 0 5.090 4.770 5.150 4.650 5.140 673,000 3,210,530 4.7705 5.090 4.770 5.150 4.650 5.140 673,000 4.7705 -0.59%
2021-03-05 0 5.120 4.600 5.070 4.210 5.200 1,371,000 6,386,860 4.6585 5.120 4.600 5.070 4.210 5.200 1,371,000 4.6585 4.28%
2021-03-04 0 4.910 4.700 4.920 4.820 5.080 94,000 463,260 4.9283 4.910 4.700 4.920 4.820 5.080 94,000 4.9283 -1.60%
2021-03-03 0 4.990 4.980 4.990 4.800 5.150 106,000 527,120 4.9728 4.990 4.980 4.990 4.800 5.150 106,000 4.9728 0.00%
2021-03-02 0 4.990 4.620 5.000 4.610 5.180 29,000 142,190 4.9031 4.990 4.620 5.000 4.610 5.180 29,000 4.9031 0.00%
2021-03-01 0 4.990 4.900 5.000 4.820 5.180 151,000 746,520 4.9438 4.990 4.900 5.000 4.820 5.180 151,000 4.9438 -0.99%
2021-02-26 0 5.040 4.870 5.060 4.880 5.190 1,806,000 9,167,340 5.0760 5.040 4.870 5.060 4.880 5.190 1,806,000 5.0760 0.20%
2021-02-25 0 5.030 4.950 5.070 4.930 5.200 140,000 705,490 5.0392 5.030 4.950 5.070 4.930 5.200 140,000 5.0392 -3.08%
2021-02-24 0 5.190 5.190 5.200 5.070 5.380 134,000 690,730 5.1547 5.190 5.190 5.200 5.070 5.380 134,000 5.1547 -3.89%
2021-02-23 0 5.400 5.260 5.400 4.980 5.400 356,000 1,831,110 5.1436 5.400 5.260 5.400 4.980 5.400 356,000 5.1436 5.47%
2021-02-22 0 5.120 5.100 5.120 5.120 5.560 2,180,000 11,346,050 5.2046 5.120 5.100 5.120 5.120 5.560 2,180,000 5.2046 -5.19%
2021-02-19 0 5.400 4.990 5.500 5.080 5.490 462,000 2,416,380 5.2303 5.400 4.990 5.500 5.080 5.490 462,000 5.2303 1.12%
2021-02-18 0 5.340 5.220 5.360 5.150 5.490 319,000 1,709,360 5.3585 5.340 5.220 5.360 5.150 5.490 319,000 5.3585 2.69%
2021-02-17 0 5.200 5.080 5.230 4.500 5.360 719,000 3,521,010 4.8971 5.200 5.080 5.230 4.500 5.360 719,000 4.8971 -2.99%
2021-02-16 0 5.360 5.080 5.360 5.000 6.200 950,000 5,166,880 5.4388 5.360 5.080 5.360 5.000 6.200 950,000 5.4388 -11.40%
2021-02-11 0 6.050 5.670 6.150 5.570 6.190 1,742,000 10,188,680 5.8488 6.050 5.670 6.150 5.570 6.190 1,742,000 5.8488 -1.63%
2021-02-10 0 6.150 6.140 6.150 5.900 6.220 1,281,000 7,633,140 5.9587 6.150 6.140 6.150 5.900 6.220 1,281,000 5.9587 0.00%
2021-02-09 0 6.150 - 6.150 5.990 6.180 2,717,000 13,819,060 5.0861 6.150 - 6.150 5.990 6.180 2,717,000 5.0861 0.00%
2021-02-08 0 6.150 6.150 6.160 6.000 6.300 437,000 2,673,640 6.1182 6.150 6.150 6.160 6.000 6.300 437,000 6.1182 -1.44%
2021-02-05 0 6.240 6.230 6.240 6.080 6.240 419,000 2,574,940 6.1454 6.240 6.230 6.240 6.080 6.240 419,000 6.1454 1.30%
2021-02-04 0 6.160 6.160 6.170 6.070 6.290 106,000 653,740 6.1674 6.160 6.160 6.170 6.070 6.290 106,000 6.1674 0.16%
2021-02-03 0 6.150 6.020 6.160 6.010 6.200 688,000 4,202,050 6.1076 6.150 6.020 6.160 6.010 6.200 688,000 6.1076 1.15%
2021-02-02 0 6.080 5.920 6.080 5.800 6.080 662,000 3,965,140 5.9896 6.080 5.920 6.080 5.800 6.080 662,000 5.9896 1.33%
2021-02-01 0 6.000 5.250 6.000 5.810 6.360 216,000 1,278,600 5.9194 6.000 5.250 6.000 5.810 6.360 216,000 5.9194 0.00%
2021-01-29 0 6.000 5.990 6.000 5.730 6.000 303,000 1,774,630 5.8569 6.000 5.990 6.000 5.730 6.000 303,000 5.8569 3.45%
2021-01-28 0 5.800 5.630 5.800 5.530 5.910 147,000 848,040 5.7690 5.800 5.630 5.800 5.530 5.910 147,000 5.7690 2.11%
2021-01-27 0 5.680 5.220 5.690 5.390 6.000 41,000 231,110 5.6368 5.680 5.220 5.690 5.390 6.000 41,000 5.6368 1.97%
2021-01-26 0 5.570 5.430 5.570 5.380 5.590 107,000 588,390 5.4990 5.570 5.430 5.570 5.380 5.590 107,000 5.4990 1.46%
2021-01-25 0 5.490 5.280 5.490 5.250 5.490 375,000 2,030,130 5.4137 5.490 5.280 5.490 5.250 5.490 375,000 5.4137 4.97%
2021-01-22 0 5.230 5.180 5.310 5.080 5.500 1,625,000 8,508,610 5.2361 5.230 5.180 5.310 5.080 5.500 1,625,000 5.2361 -4.74%
2021-01-21 0 5.490 5.490 5.500 5.220 5.490 610,000 3,250,960 5.3294 5.490 5.490 5.500 5.220 5.490 610,000 5.3294 3.98%
2021-01-20 0 5.280 - 5.280 5.160 5.480 386,000 2,040,850 5.2872 5.280 - 5.280 5.160 5.480 386,000 5.2872 0.00%
2021-01-19 0 5.280 - 5.290 5.080 5.450 755,000 3,959,450 5.2443 5.280 - 5.290 5.080 5.450 755,000 5.2443 0.19%
2021-01-18 0 5.270 - 5.270 5.000 5.490 379,000 2,004,770 5.2896 5.270 - 5.270 5.000 5.490 379,000 5.2896 1.35%
2021-01-15 0 5.200 5.180 5.220 5.180 5.380 354,000 1,886,730 5.3297 5.200 5.180 5.220 5.180 5.380 354,000 5.3297 -0.38%
2021-01-14 0 5.220 5.190 5.300 5.220 5.490 312,000 1,684,090 5.3977 5.220 5.190 5.300 5.220 5.490 312,000 5.3977 -5.09%
2021-01-13 0 5.500 5.340 5.500 5.310 5.640 709,000 3,930,170 5.5433 5.500 5.340 5.500 5.310 5.640 709,000 5.5433 1.48%
2021-01-12 0 5.420 5.310 5.420 5.210 5.600 1,251,000 6,709,980 5.3637 5.420 5.310 5.420 5.210 5.600 1,251,000 5.3637 1.31%
2021-01-11 0 5.350 5.300 5.600 5.350 5.820 197,000 1,120,010 5.6853 5.350 5.300 5.600 5.350 5.820 197,000 5.6853 -7.28%
2021-01-08 0 5.770 5.600 5.780 5.260 5.880 352,000 1,982,760 5.6328 5.770 5.600 5.780 5.260 5.880 352,000 5.6328 0.35%
2021-01-07 0 5.750 5.600 5.750 5.620 5.980 528,000 3,129,110 5.9263 5.750 5.600 5.750 5.620 5.980 528,000 5.9263 -2.54%
2021-01-06 0 5.900 5.750 5.900 5.750 6.080 188,000 1,100,520 5.8538 5.900 5.750 5.900 5.750 6.080 188,000 5.8538 -0.51%
2021-01-05 0 5.930 5.930 5.990 5.180 5.990 673,000 3,680,040 5.4681 5.930 5.930 5.990 5.180 5.990 673,000 5.4681 3.49%
2021-01-04 0 5.730 5.600 5.910 5.530 6.090 345,000 1,981,000 5.7420 5.730 5.600 5.910 5.530 6.090 345,000 5.7420 -5.91%
2020-12-31 0 6.090 5.700 6.090 5.180 6.180 604,000 3,467,770 5.7413 6.090 5.700 6.090 5.180 6.180 604,000 5.7413 5.91%
2020-12-30 0 5.750 5.750 5.800 5.340 5.800 1,255,000 6,971,230 5.5548 5.750 5.750 5.800 5.340 5.800 1,255,000 5.5548 8.49%
2020-12-29 0 5.300 5.210 5.300 4.600 5.390 1,215,000 6,160,240 5.0702 5.300 5.210 5.300 4.600 5.390 1,215,000 5.0702 14.22%
2020-12-28 0 4.640 4.600 4.650 3.900 4.700 1,252,000 5,253,100 4.1958 4.640 4.600 4.650 3.900 4.700 1,252,000 4.1958 15.42%
2020-12-24 0 4.020 4.020 4.150 3.500 4.000 536,000 1,909,700 3.5629 4.020 4.020 4.150 3.500 4.000 536,000 3.5629 11.67%
2020-12-23 0 3.600 3.600 3.630 3.510 3.600 971,000 3,461,680 3.5651 3.600 3.600 3.630 3.510 3.600 971,000 3.5651 1.12%
2020-12-22 0 3.560 3.560 3.600 3.550 3.590 4,000 14,260 3.5650 3.560 3.560 3.600 3.550 3.590 4,000 3.5650 -1.11%
2020-12-21 0 3.600 3.510 3.600 3.490 3.600 93,000 331,250 3.5618 3.600 3.510 3.600 3.490 3.600 93,000 3.5618 1.12%
2020-12-18 0 3.560 3.500 3.580 3.500 3.570 9,000 31,890 3.5433 3.560 3.500 3.580 3.500 3.570 9,000 3.5433 0.28%
2020-12-17 0 3.550 3.500 3.570 - - 0 0 - 3.550 3.500 3.570 - - 0 - 0.00%
2020-12-16 0 3.550 3.500 3.550 3.550 3.600 27,000 96,900 3.5889 3.550 3.500 3.550 3.550 3.600 27,000 3.5889 -2.74%
2020-12-15 0 3.650 3.530 3.650 3.470 3.650 598,000 2,099,410 3.5107 3.650 3.530 3.650 3.470 3.650 598,000 3.5107 2.24%
2020-12-14 0 3.570 3.520 3.580 3.500 3.570 64,000 228,410 3.5689 3.570 3.520 3.580 3.500 3.570 64,000 3.5689 0.00%
2020-12-11 0 3.570 3.510 3.580 3.470 3.580 1,162,000 4,082,660 3.5135 3.570 3.510 3.580 3.470 3.580 1,162,000 3.5135 0.28%
2020-12-10 0 3.560 3.520 3.560 3.500 3.580 579,000 2,032,440 3.5103 3.560 3.520 3.560 3.500 3.580 579,000 3.5103 0.00%
2020-12-09 0 3.560 3.460 3.590 3.430 3.590 1,054,000 3,691,120 3.5020 3.560 3.460 3.590 3.430 3.590 1,054,000 3.5020 -0.28%
2020-12-08 0 3.570 3.500 3.580 3.420 3.800 1,077,000 3,776,340 3.5064 3.570 3.500 3.580 3.420 3.800 1,077,000 3.5064 0.56%
2020-12-07 0 3.550 3.410 3.600 3.550 3.650 66,000 237,520 3.5988 3.550 3.410 3.600 3.550 3.650 66,000 3.5988 -1.39%
2020-12-04 0 3.600 3.470 3.600 3.600 3.610 12,000 43,210 3.6008 3.600 3.470 3.600 3.600 3.610 12,000 3.6008 -0.28%
2020-12-03 0 3.610 3.390 3.620 3.300 3.610 79,000 269,300 3.4089 3.610 3.390 3.620 3.300 3.610 79,000 3.4089 3.14%
2020-12-02 0 3.500 3.420 3.610 3.500 3.510 23,000 80,560 3.5026 3.500 3.420 3.610 3.500 3.510 23,000 3.5026 -4.11%
2020-12-01 0 3.650 3.500 3.650 3.500 3.650 435,000 1,551,570 3.5668 3.650 3.500 3.650 3.500 3.650 435,000 3.5668 1.96%
2020-11-30 0 3.580 3.410 3.580 3.490 3.650 139,000 493,740 3.5521 3.580 3.410 3.580 3.490 3.650 139,000 3.5521 1.13%
2020-11-27 0 3.540 3.410 3.550 3.280 3.550 280,000 928,720 3.3169 3.540 3.410 3.550 3.280 3.550 280,000 3.3169 4.42%
2020-11-26 0 3.390 3.100 3.460 3.330 3.400 28,000 93,440 3.3371 3.390 3.100 3.460 3.330 3.400 28,000 3.3371 -3.14%
2020-11-25 0 3.500 3.350 3.500 3.380 3.500 16,000 54,300 3.3938 3.500 3.350 3.500 3.380 3.500 16,000 3.3938 -2.23%
2020-11-24 0 3.580 3.360 3.580 3.350 3.690 35,000 119,560 3.4160 3.580 3.360 3.580 3.350 3.690 35,000 3.4160 4.37%
2020-11-23 0 3.430 3.340 3.420 3.300 3.430 13,000 43,260 3.3277 3.430 3.340 3.420 3.300 3.430 13,000 3.3277 -0.87%
2020-11-20 0 3.460 3.120 3.460 3.310 3.460 6,000 20,020 3.3367 3.460 3.120 3.460 3.310 3.460 6,000 3.3367 -1.14%
2020-11-19 0 3.500 3.350 3.500 3.500 3.500 8,000 28,000 3.5000 3.500 3.350 3.500 3.500 3.500 8,000 3.5000 0.00%
2020-11-18 0 3.500 3.400 3.500 - - 0 0 - 3.500 3.400 3.500 - - 0 - 0.00%
2020-11-17 0 3.500 3.280 3.500 - - 0 0 - 3.500 3.280 3.500 - - 0 - -2.78%
2020-11-16 0 3.600 3.400 3.600 - - 0 0 - 3.600 3.400 3.600 - - 0 - -0.83%
2020-11-13 0 3.630 3.440 3.630 - - 0 0 - 3.630 3.440 3.630 - - 0 - 0.00%
2020-11-12 0 3.630 3.420 3.630 3.630 3.640 4,000 14,530 3.6325 3.630 3.420 3.630 3.630 3.640 4,000 3.6325 1.11%
2020-11-11 0 3.590 3.350 3.600 3.350 3.670 45,000 157,190 3.4931 3.590 3.350 3.600 3.350 3.670 45,000 3.4931 2.57%
2020-11-10 0 3.500 3.500 3.650 3.430 3.680 8,000 28,820 3.6025 3.500 3.500 3.650 3.430 3.680 8,000 3.6025 -3.85%
2020-11-09 0 3.640 3.330 3.680 3.640 3.700 3,169,000 11,535,580 3.6401 3.640 3.330 3.680 3.640 3.700 3,169,000 3.6401 0.28%
2020-11-06 0 3.630 3.400 3.630 3.590 3.690 464,000 1,699,410 3.6625 3.630 3.400 3.630 3.590 3.690 464,000 3.6625 1.11%
2020-11-05 0 3.590 3.330 3.590 3.370 3.700 42,000 144,350 3.4369 3.590 3.330 3.590 3.370 3.700 42,000 3.4369 6.53%
2020-11-04 0 3.370 3.290 3.370 3.300 3.370 17,000 56,330 3.3135 3.370 3.290 3.370 3.300 3.370 17,000 3.3135 -3.71%
2020-11-03 0 3.500 3.300 3.500 3.370 3.500 71,000 239,520 3.3735 3.500 3.300 3.500 3.370 3.500 71,000 3.3735 3.86%
2020-11-02 0 3.370 3.250 3.380 3.300 3.370 17,000 56,170 3.3041 3.370 3.250 3.380 3.300 3.370 17,000 3.3041 -0.30%
2020-10-30 0 3.380 3.300 3.370 3.280 3.490 27,000 90,200 3.3407 3.380 3.300 3.370 3.280 3.490 27,000 3.3407 -0.29%
2020-10-29 0 3.390 3.340 3.400 3.300 3.390 5,000 16,750 3.3500 3.390 3.340 3.400 3.300 3.390 5,000 3.3500 0.00%
2020-10-28 0 3.390 3.310 3.400 3.200 3.400 20,000 66,480 3.3240 3.390 3.310 3.400 3.200 3.400 20,000 3.3240 0.30%
2020-10-27 0 3.380 3.300 3.380 3.400 3.400 41,000 139,400 3.4000 3.380 3.300 3.380 3.400 3.400 41,000 3.4000 -0.59%
2020-10-23 0 3.400 3.300 3.400 3.370 3.420 20,000 67,750 3.3875 3.400 3.300 3.400 3.370 3.420 20,000 3.3875 0.59%
2020-10-22 0 3.380 3.280 3.370 3.300 3.550 62,000 207,090 3.3402 3.380 3.280 3.370 3.300 3.550 62,000 3.3402 -3.15%
2020-10-21 0 3.490 3.400 3.490 3.300 3.500 238,000 799,640 3.3598 3.490 3.400 3.490 3.300 3.500 238,000 3.3598 -0.29%
2020-10-20 0 3.500 3.330 3.490 3.440 3.530 3,000 10,410 3.4700 3.500 3.330 3.490 3.440 3.530 3,000 3.4700 0.00%
2020-10-19 0 3.500 3.360 3.490 3.420 3.500 19,000 65,640 3.4547 3.500 3.360 3.490 3.420 3.500 19,000 3.4547 -1.69%
2020-10-16 0 3.560 3.470 3.570 3.410 3.560 6,000 20,920 3.4867 3.560 3.470 3.570 3.410 3.560 6,000 3.4867 -0.56%
2020-10-15 0 3.580 3.450 3.580 - - 0 0 - 3.580 3.450 3.580 - - 0 - 0.00%
2020-10-14 0 3.580 3.450 3.580 3.500 3.580 11,000 38,580 3.5073 3.580 3.450 3.580 3.500 3.580 11,000 3.5073 -0.28%
2020-10-12 0 3.590 3.450 3.600 - - 0 0 - 3.590 3.450 3.600 - - 0 - 0.00%
2020-10-09 0 3.590 3.300 3.590 3.450 3.590 87,000 311,920 3.5853 3.590 3.300 3.590 3.450 3.590 87,000 3.5853 -0.55%
2020-10-08 0 3.610 3.460 3.610 - - 0 0 - 3.610 3.460 3.610 - - 0 - -0.28%
2020-10-07 0 3.620 3.460 3.620 3.440 3.620 8,000 28,180 3.5225 3.620 3.460 3.620 3.440 3.620 8,000 3.5225 0.56%
2020-10-06 0 3.600 3.350 3.600 3.460 3.650 52,000 187,010 3.5963 3.600 3.350 3.600 3.460 3.650 52,000 3.5963 0.56%
2020-10-05 0 3.580 3.370 3.580 3.100 3.700 1,538,000 5,055,370 3.2870 3.580 3.370 3.580 3.100 3.700 1,538,000 3.2870 2.29%
2020-09-30 0 3.500 3.360 3.500 3.600 3.600 11,000 39,600 3.6000 3.500 3.360 3.500 3.600 3.600 11,000 3.6000 1.16%
2020-09-29 0 3.460 3.350 3.470 3.400 3.540 169,000 576,660 3.4122 3.460 3.350 3.470 3.400 3.540 169,000 3.4122 -1.14%
2020-09-28 0 3.500 3.350 3.500 3.400 3.600 173,000 592,080 3.4224 3.500 3.350 3.500 3.400 3.600 173,000 3.4224 2.04%
2020-09-25 0 3.430 3.350 3.430 3.450 3.540 3,000 10,440 3.4800 3.430 3.350 3.430 3.450 3.540 3,000 3.4800 -0.58%
2020-09-24 0 3.450 3.290 3.450 3.330 3.450 3,000 10,110 3.3700 3.450 3.290 3.450 3.330 3.450 3,000 3.3700 -1.99%
2020-09-23 0 3.520 3.330 3.520 3.480 3.540 2,000 7,020 3.5100 3.520 3.330 3.520 3.480 3.540 2,000 3.5100 1.15%
2020-09-22 0 3.480 3.300 3.480 3.270 3.520 74,000 247,880 3.3497 3.480 3.300 3.480 3.270 3.520 74,000 3.3497 -1.14%
2020-09-21 0 3.520 3.520 3.530 3.260 3.520 34,000 113,680 3.3435 3.520 3.520 3.530 3.260 3.520 34,000 3.3435 -5.63%
2020-09-18 0 3.730 3.240 3.730 3.200 3.730 57,000 187,220 3.2846 3.730 3.240 3.730 3.200 3.730 57,000 3.2846 15.12%
2020-09-17 0 3.240 3.200 3.300 - - 0 0 - 3.240 3.200 3.300 - - 0 - 0.00%
2020-09-16 0 3.240 3.200 3.240 3.220 3.380 40,000 131,370 3.2843 3.240 3.200 3.240 3.220 3.380 40,000 3.2843 -4.14%
2020-09-15 0 3.380 3.250 3.380 - - 0 0 - 3.380 3.250 3.380 - - 0 - 0.00%
2020-09-14 0 3.380 3.240 3.380 3.240 3.390 45,000 145,950 3.2433 3.380 3.240 3.380 3.240 3.390 45,000 3.2433 -0.59%
2020-09-11 0 3.400 3.180 3.400 3.250 3.400 29,000 94,630 3.2631 3.400 3.180 3.400 3.250 3.400 29,000 3.2631 5.59%
2020-09-10 0 3.220 3.160 3.230 3.180 3.230 25,000 80,420 3.2168 3.220 3.160 3.230 3.180 3.230 25,000 3.2168 0.62%
2020-09-09 0 3.200 3.100 3.200 3.120 3.290 336,000 1,074,190 3.1970 3.200 3.100 3.200 3.120 3.290 336,000 3.1970 -0.62%
2020-09-08 0 3.220 3.230 3.330 - - 0 0 - 3.220 3.230 3.330 - - 0 - 1.26%
2020-09-07 0 3.180 3.180 3.320 3.180 3.260 10,000 32,060 3.2060 3.180 3.180 3.320 3.180 3.260 10,000 3.2060 -8.88%
2020-09-04 0 3.490 3.180 3.530 3.200 3.490 13,000 41,980 3.2292 3.490 3.180 3.530 3.200 3.490 13,000 3.2292 9.06%
2020-09-03 0 3.200 3.180 3.200 3.200 3.200 68,000 217,600 3.2000 3.200 3.180 3.200 3.200 3.200 68,000 3.2000 -1.54%
2020-09-02 0 3.250 3.190 3.250 3.270 3.300 22,000 72,170 3.2805 3.250 3.190 3.250 3.270 3.300 22,000 3.2805 0.00%
2020-09-01 0 3.250 3.190 3.300 3.250 3.250 16,000 52,000 3.2500 3.250 3.190 3.300 3.250 3.250 16,000 3.2500 0.00%
2020-08-31 0 3.250 3.190 3.250 3.240 3.310 38,000 125,130 3.2929 3.250 3.190 3.250 3.240 3.310 38,000 3.2929 0.00%
2020-08-28 0 3.250 3.170 3.250 3.170 3.300 755,000 2,452,690 3.2486 3.250 3.170 3.250 3.170 3.300 755,000 3.2486 0.00%
2020-08-27 0 3.250 3.200 3.270 3.250 3.250 4,000 13,000 3.2500 3.250 3.200 3.270 3.250 3.250 4,000 3.2500 0.00%
2020-08-26 0 3.250 3.190 3.250 3.250 3.250 1,000 3,250 3.2500 3.250 3.190 3.250 3.250 3.250 1,000 3.2500 0.00%
2020-08-25 0 3.250 3.190 3.250 3.160 3.310 23,000 74,750 3.2500 3.250 3.190 3.250 3.160 3.310 23,000 3.2500 0.00%
2020-08-24 0 3.250 3.190 3.290 3.220 3.250 41,000 132,350 3.2280 3.250 3.190 3.290 3.220 3.250 41,000 3.2280 0.00%
2020-08-21 0 3.250 3.200 3.290 3.250 3.390 223,000 738,890 3.3134 3.250 3.200 3.290 3.250 3.390 223,000 3.3134 0.00%
2020-08-20 0 3.250 3.190 3.250 3.200 3.300 102,000 332,370 3.2585 3.250 3.190 3.250 3.200 3.300 102,000 3.2585 0.31%
2020-08-19 0 3.240 3.190 3.290 3.240 3.250 16,000 51,920 3.2450 3.240 3.190 3.290 3.240 3.250 16,000 3.2450 1.25%
2020-08-18 0 3.200 3.200 3.300 3.200 3.290 120,000 390,900 3.2575 3.200 3.200 3.300 3.200 3.290 120,000 3.2575 -1.54%
2020-08-17 0 3.250 3.250 3.380 3.250 3.250 3,000 9,750 3.2500 3.250 3.250 3.380 3.250 3.250 3,000 3.2500 0.31%
2020-08-14 0 3.240 3.210 3.250 3.200 3.430 329,000 1,107,910 3.3675 3.240 3.210 3.250 3.200 3.430 329,000 3.3675 -2.41%
2020-08-13 0 3.320 3.220 3.420 3.220 3.410 179,000 601,880 3.3625 3.320 3.220 3.420 3.220 3.410 179,000 3.3625 -0.60%
2020-08-12 0 3.340 3.210 3.360 3.170 3.340 383,000 1,253,140 3.2719 3.340 3.210 3.360 3.170 3.340 383,000 3.2719 2.77%
2020-08-11 0 3.250 3.180 3.240 3.180 3.270 27,000 87,140 3.2274 3.250 3.180 3.240 3.180 3.270 27,000 3.2274 -3.27%
2020-08-10 0 3.360 3.170 3.360 3.170 3.360 190,000 607,640 3.1981 3.360 3.170 3.360 3.170 3.360 190,000 3.1981 0.00%
2020-08-07 0 3.360 3.170 3.350 3.150 3.360 217,000 696,650 3.2104 3.360 3.170 3.350 3.150 3.360 217,000 3.2104 5.00%
2020-08-06 0 3.200 3.170 3.200 3.150 3.250 246,000 783,660 3.1856 3.200 3.170 3.200 3.150 3.250 246,000 3.1856 -1.84%
2020-08-05 0 3.260 3.170 3.260 3.130 3.360 563,000 1,800,050 3.1972 3.260 3.170 3.260 3.130 3.360 563,000 3.1972 0.93%
2020-08-04 0 3.230 3.230 3.300 3.230 3.970 925,000 3,180,830 3.4387 3.230 3.230 3.300 3.230 3.970 925,000 3.4387 -17.18%
2020-08-03 0 3.900 0.550 3.940 3.880 3.980 4,418,000 17,670,800 3.9997 3.900 0.550 3.940 3.880 3.980 4,418,000 3.9997 -2.26%
2020-07-31 0 3.990 - 3.990 3.900 4.000 188,000 735,150 3.9104 3.990 - 3.990 3.900 4.000 188,000 3.9104 2.31%
2020-07-30 0 3.900 3.900 3.930 3.900 4.050 41,000 164,430 4.0105 3.900 3.900 3.930 3.900 4.050 41,000 4.0105 -2.50%
2020-07-29 0 4.000 3.830 4.000 3.900 4.020 27,000 106,220 3.9341 4.000 3.830 4.000 3.900 4.020 27,000 3.9341 -1.23%
2020-07-28 0 4.050 3.800 4.050 3.800 4.050 58,000 224,790 3.8757 4.050 3.800 4.050 3.800 4.050 58,000 3.8757 3.32%
2020-07-27 0 3.920 - 3.920 3.870 4.000 2,313,000 9,251,120 3.9996 3.920 - 3.920 3.870 4.000 2,313,000 3.9996 -0.76%
2020-07-24 0 3.950 3.890 3.950 3.910 4.010 47,000 187,030 3.9794 3.950 3.890 3.950 3.910 4.010 47,000 3.9794 -1.74%
2020-07-23 0 4.020 3.910 4.020 4.020 4.020 1,000 4,020 4.0200 4.020 3.910 4.020 4.020 4.020 1,000 4.0200 -0.50%
2020-07-22 0 4.040 3.800 4.050 3.910 4.050 2,540,000 10,160,970 4.0004 4.040 3.800 4.050 3.910 4.050 2,540,000 4.0004 0.25%
2020-07-21 0 4.030 3.900 4.030 3.900 4.030 49,000 194,780 3.9751 4.030 3.900 4.030 3.900 4.030 49,000 3.9751 1.26%
2020-07-20 0 3.980 - 3.980 3.980 3.990 8,000 31,870 3.9838 3.980 - 3.980 3.980 3.990 8,000 3.9838 -1.73%
2020-07-17 0 4.050 3.820 4.050 3.800 4.070 1,646,000 6,576,820 3.9956 4.050 3.820 4.050 3.800 4.070 1,646,000 3.9956 -0.49%
2020-07-16 0 4.070 3.800 4.070 3.980 4.070 71,000 287,160 4.0445 4.070 3.800 4.070 3.980 4.070 71,000 4.0445 0.00%
2020-07-15 0 4.070 3.800 4.070 3.950 4.080 425,000 1,688,870 3.9738 4.070 3.800 4.070 3.950 4.080 425,000 3.9738 0.99%
2020-07-14 0 4.030 3.800 4.030 - - 0 0 - 4.030 3.800 4.030 - - 0 - -0.25%
2020-07-13 0 4.040 4.040 4.080 - - 0 0 - 4.040 4.040 4.080 - - 0 - 0.00%
2020-07-10 0 4.040 4.040 4.200 3.980 4.060 39,000 157,450 4.0372 4.040 4.040 4.200 3.980 4.060 39,000 4.0372 1.00%
2020-07-09 0 4.000 4.000 4.030 4.000 4.060 89,000 358,890 4.0325 4.000 4.000 4.030 4.000 4.060 89,000 4.0325 -3.61%
2020-07-08 0 4.150 4.010 4.150 4.000 4.150 150,000 611,690 4.0779 4.150 4.010 4.150 4.000 4.150 150,000 4.0779 -2.35%
2020-07-07 0 4.250 4.200 4.250 4.010 4.290 201,000 830,960 4.1341 4.250 4.200 4.250 4.010 4.290 201,000 4.1341 -1.16%
2020-07-06 0 4.300 4.250 4.300 4.250 4.350 49,000 210,800 4.3020 4.300 4.250 4.300 4.250 4.350 49,000 4.3020 -2.71%
2020-07-03 0 4.420 4.250 4.420 4.180 4.450 172,000 742,890 4.3191 4.420 4.250 4.420 4.180 4.450 172,000 4.3191 2.31%
2020-07-02 0 4.320 4.140 4.400 4.110 4.320 190,000 802,920 4.2259 4.320 4.140 4.400 4.110 4.320 190,000 4.2259 3.10%
2020-06-30 0 4.190 4.180 4.330 4.180 4.580 426,000 1,856,600 4.3582 4.190 4.180 4.330 4.180 4.580 426,000 4.3582 -8.91%
2020-06-29 0 4.600 4.310 4.600 4.420 4.600 26,000 115,940 4.4592 4.600 4.310 4.600 4.420 4.600 26,000 4.4592 1.32%
2020-06-26 0 4.540 4.380 4.500 4.270 4.540 61,000 271,170 4.4454 4.540 4.380 4.500 4.270 4.540 61,000 4.4454 2.02%
2020-06-24 0 4.450 4.250 4.450 4.110 4.780 1,145,000 4,934,720 4.3098 4.450 4.250 4.450 4.110 4.780 1,145,000 4.3098 -6.90%
2020-06-23 0 4.780 4.430 4.780 4.280 4.780 210,000 954,930 4.5473 4.780 4.430 4.780 4.280 4.780 210,000 4.5473 9.89%
2020-06-22 0 4.350 4.310 4.350 4.260 4.350 118,000 506,570 4.2930 4.350 4.310 4.350 4.260 4.350 118,000 4.2930 -0.91%
2020-06-19 0 4.390 4.360 4.390 4.380 4.470 52,000 228,940 4.4027 4.390 4.360 4.390 4.380 4.470 52,000 4.4027 -5.39%
2020-06-18 0 4.640 4.510 4.640 4.380 4.640 1,140,000 5,230,300 4.5880 4.640 4.510 4.640 4.380 4.640 1,140,000 4.5880 1.53%
2020-06-17 0 4.570 4.340 4.570 4.570 4.580 3,000 13,730 4.5767 4.570 4.340 4.570 4.570 4.580 3,000 4.5767 -0.44%
2020-06-16 0 4.590 4.420 4.590 4.300 4.590 85,000 376,190 4.4258 4.590 4.420 4.590 4.300 4.590 85,000 4.4258 3.15%
2020-06-15 0 4.450 4.350 4.450 4.260 4.470 38,000 163,230 4.2955 4.450 4.350 4.450 4.260 4.470 38,000 4.2955 -1.98%
2020-06-12 0 4.540 4.230 4.540 4.280 4.550 8,000 35,770 4.4713 4.540 4.230 4.540 4.280 4.550 8,000 4.4713 0.89%
2020-06-11 0 4.500 4.360 4.500 4.330 4.500 178,000 781,370 4.3897 4.500 4.360 4.500 4.330 4.500 178,000 4.3897 -2.81%
2020-06-10 0 4.630 4.630 4.640 4.570 4.740 69,000 320,360 4.6429 4.630 4.630 4.640 4.570 4.740 69,000 4.6429 -2.94%
2020-06-09 0 4.770 4.770 4.780 4.120 4.790 1,021,000 4,509,900 4.4171 4.770 4.770 4.780 4.120 4.790 1,021,000 4.4171 3.70%
2020-06-08 0 4.600 4.510 4.600 4.010 4.600 521,000 2,232,110 4.2843 4.600 4.510 4.600 4.010 4.600 521,000 4.2843 9.79%
2020-06-05 0 4.190 4.070 4.160 4.050 4.250 62,000 254,290 4.1015 4.190 4.070 4.160 4.050 4.250 62,000 4.1015 -2.56%
2020-06-04 0 4.300 4.080 4.300 4.300 4.300 6,000 25,800 4.3000 4.300 4.080 4.300 4.300 4.300 6,000 4.3000 0.70%
2020-06-03 0 4.270 4.270 4.280 4.130 4.340 148,000 617,100 4.1696 4.270 4.270 4.280 4.130 4.340 148,000 4.1696 -2.06%
2020-06-02 0 4.360 4.180 4.360 4.110 4.390 654,000 2,846,540 4.3525 4.360 4.180 4.360 4.110 4.390 654,000 4.3525 -2.68%
2020-06-01 0 4.480 4.480 4.490 4.220 4.480 157,000 669,060 4.2615 4.480 4.480 4.490 4.220 4.480 157,000 4.2615 -0.44%
2020-05-29 0 4.500 4.200 4.500 3.990 4.500 158,000 678,180 4.2923 4.500 4.200 4.500 3.990 4.500 158,000 4.2923 4.65%
2020-05-28 0 4.300 4.190 4.300 3.830 4.300 2,249,000 8,850,800 3.9354 4.300 4.190 4.300 3.830 4.300 2,249,000 3.9354 11.98%
2020-05-27 0 3.840 3.840 3.930 3.460 4.200 998,000 3,747,480 3.7550 3.840 3.840 3.930 3.460 4.200 998,000 3.7550 -6.34%
2020-05-26 0 4.100 4.080 4.180 4.030 4.800 959,000 4,213,140 4.3933 4.100 4.080 4.180 4.030 4.800 959,000 4.3933 -14.58%
2020-05-25 0 4.800 4.280 4.750 4.300 4.800 913,000 4,212,320 4.6137 4.800 4.280 4.750 4.300 4.800 913,000 4.6137 2.13%
2020-05-22 0 4.700 4.680 4.700 4.200 4.730 1,022,000 4,465,170 4.3691 4.700 4.680 4.700 4.200 4.730 1,022,000 4.3691 4.44%
2020-05-21 0 4.500 4.480 4.500 4.420 4.980 572,000 2,657,980 4.6468 4.500 4.480 4.500 4.420 4.980 572,000 4.6468 -10.89%
2020-05-20 0 5.050 4.680 5.050 4.640 5.200 527,000 2,639,010 5.0076 5.050 4.680 5.050 4.640 5.200 527,000 5.0076 5.21%
2020-05-19 0 4.800 4.480 4.800 4.320 4.800 256,000 1,169,700 4.5691 4.800 4.480 4.800 4.320 4.800 256,000 4.5691 5.03%
2020-05-18 0 4.570 4.460 4.590 4.440 4.600 1,067,000 4,804,380 4.5027 4.570 4.460 4.590 4.440 4.600 1,067,000 4.5027 -2.56%
2020-05-15 0 4.690 4.680 4.690 4.080 4.690 835,000 3,546,320 4.2471 4.690 4.680 4.690 4.080 4.690 835,000 4.2471 10.09%
2020-05-14 0 4.260 4.260 4.360 4.240 4.450 676,000 2,893,440 4.2802 4.260 4.260 4.360 4.240 4.450 676,000 4.2802 -5.33%
2020-05-13 0 4.500 4.500 4.560 4.200 4.500 1,629,000 7,192,430 4.4152 4.500 4.500 4.560 4.200 4.500 1,629,000 4.4152 6.89%
2020-05-12 0 4.210 4.220 4.290 3.760 4.290 3,476,000 14,109,860 4.0592 4.210 4.220 4.290 3.760 4.290 3,476,000 4.0592 7.12%
2020-05-11 0 3.930 3.750 3.930 3.750 4.010 1,849,000 7,231,280 3.9109 3.930 3.750 3.930 3.750 4.010 1,849,000 3.9109 3.42%
2020-05-08 0 3.800 3.700 3.800 3.650 4.120 1,322,000 5,177,640 3.9165 3.800 3.700 3.800 3.650 4.120 1,322,000 3.9165 -7.32%
2020-05-07 0 4.100 4.100 4.120 3.620 4.280 1,297,000 5,091,635 3.9257 4.100 4.100 4.120 3.620 4.280 1,297,000 3.9257 -0.73%
2020-05-06 0 4.130 4.120 4.140 4.100 4.760 1,994,000 8,657,380 4.3417 4.130 4.120 4.140 4.100 4.760 1,994,000 4.3417 -13.42%
2020-05-05 0 4.770 4.770 4.890 4.570 4.870 1,750,000 8,221,420 4.6980 4.770 4.770 4.890 4.570 4.870 1,750,000 4.6980 5.07%
2020-05-04 0 4.540 4.540 4.610 4.230 4.680 2,714,000 12,235,280 4.5082 4.540 4.540 4.610 4.230 4.680 2,714,000 4.5082 5.58%
2020-04-29 0 4.300 4.250 4.300 4.250 4.530 1,056,000 4,628,140 4.3827 4.300 4.250 4.300 4.250 4.530 1,056,000 4.3827 -3.59%
2020-04-28 0 4.460 4.260 4.480 4.190 4.460 902,000 3,866,010 4.2860 4.460 4.260 4.480 4.190 4.460 902,000 4.2860 5.19%
2020-04-27 0 4.240 4.230 4.290 4.240 4.620 828,000 3,700,210 4.4689 4.240 4.230 4.290 4.240 4.620 828,000 4.4689 -5.36%
2020-04-24 0 4.480 4.420 4.480 4.280 4.560 808,000 3,540,340 4.3816 4.480 4.420 4.480 4.280 4.560 808,000 4.3816 0.00%
2020-04-23 0 4.480 4.390 4.470 4.400 4.630 506,000 2,287,180 4.5201 4.480 4.390 4.470 4.400 4.630 506,000 4.5201 -2.18%
2020-04-22 0 4.580 4.450 4.580 4.300 4.640 520,000 2,356,630 4.5320 4.580 4.450 4.580 4.300 4.640 520,000 4.5320 -0.43%
2020-04-21 0 4.600 4.540 4.600 4.430 4.700 767,000 3,498,600 4.5614 4.600 4.540 4.600 4.430 4.700 767,000 4.5614 -2.95%
2020-04-20 0 4.740 4.520 4.740 4.450 5.010 811,000 3,766,280 4.6440 4.740 4.520 4.740 4.450 5.010 811,000 4.6440 -1.66%
2020-04-17 0 4.820 4.410 5.000 4.350 4.820 788,000 3,531,410 4.4815 4.820 4.410 5.000 4.350 4.820 788,000 4.4815 9.79%
2020-04-16 0 4.390 4.300 4.380 4.320 4.410 515,000 2,245,170 4.3596 4.390 4.300 4.380 4.320 4.410 515,000 4.3596 -1.13%
2020-04-15 0 4.440 4.290 4.440 4.180 4.580 659,000 2,817,170 4.2749 4.440 4.290 4.440 4.180 4.580 659,000 4.2749 2.54%
2020-04-14 0 4.330 4.330 4.450 4.330 4.690 894,000 4,044,560 4.5241 4.330 4.330 4.450 4.330 4.690 894,000 4.5241 -5.87%
2020-04-09 0 4.600 4.500 4.600 4.410 4.650 1,009,000 4,632,530 4.5912 4.600 4.500 4.600 4.410 4.650 1,009,000 4.5912 -1.08%
2020-04-08 0 4.650 4.610 4.650 4.620 4.750 1,165,000 5,429,000 4.6601 4.650 4.610 4.650 4.620 4.750 1,165,000 4.6601 -3.13%
2020-04-07 0 4.800 4.780 4.800 4.730 4.970 1,133,000 5,469,820 4.8277 4.800 4.780 4.800 4.730 4.970 1,133,000 4.8277 -1.84%
2020-04-06 0 4.890 4.720 4.940 4.650 4.900 591,000 2,812,370 4.7587 4.890 4.720 4.940 4.650 4.900 591,000 4.7587 0.00%
2020-04-03 0 4.890 4.510 4.980 4.580 4.890 512,000 2,382,890 4.6541 4.890 4.510 4.980 4.580 4.890 512,000 4.6541 2.30%
2020-04-02 0 4.780 4.780 4.790 4.580 4.800 528,000 2,481,620 4.7000 4.780 4.780 4.790 4.580 4.800 528,000 4.7000 0.21%
2020-04-01 0 4.770 4.450 4.900 4.450 4.770 798,000 3,620,590 4.5371 4.770 4.450 4.900 4.450 4.770 798,000 4.5371 4.15%
2020-03-31 0 4.580 4.510 4.590 4.510 4.730 1,325,000 6,118,790 4.6180 4.580 4.510 4.590 4.510 4.730 1,325,000 4.6180 -3.78%
2020-03-30 0 4.760 4.700 4.760 4.490 5.050 1,062,000 4,903,270 4.6170 4.760 4.700 4.760 4.490 5.050 1,062,000 4.6170 -4.80%
2020-03-27 0 5.000 5.000 5.010 4.750 5.000 448,000 2,177,090 4.8596 5.000 5.000 5.010 4.750 5.000 448,000 4.8596 3.09%
2020-03-26 0 4.850 4.660 4.850 4.770 4.930 435,000 2,112,090 4.8554 4.850 4.660 4.850 4.770 4.930 435,000 4.8554 -4.72%
2020-03-25 0 5.090 5.090 5.100 4.480 5.090 774,000 3,538,840 4.5721 5.090 5.090 5.100 4.480 5.090 774,000 4.5721 10.89%
2020-03-24 0 4.590 4.330 4.590 4.510 4.700 551,000 2,543,560 4.6163 4.590 4.330 4.590 4.510 4.700 551,000 4.6163 -0.86%
2020-03-23 0 4.630 4.630 6.980 4.190 4.630 553,000 2,413,090 4.3636 4.630 4.630 6.980 4.190 4.630 553,000 4.3636 2.66%
2020-03-20 0 4.510 4.460 4.560 4.510 4.750 591,000 2,724,370 4.6098 4.510 4.460 4.560 4.510 4.750 591,000 4.6098 -1.53%
2020-03-19 0 4.580 4.500 4.580 4.400 4.850 659,000 3,035,920 4.6069 4.580 4.500 4.580 4.400 4.850 659,000 4.6069 -6.53%
2020-03-18 0 4.900 4.850 4.900 4.770 5.500 630,000 3,081,450 4.8912 4.900 4.850 4.900 4.770 5.500 630,000 4.8912 -3.92%
2020-03-17 0 5.100 5.100 5.180 4.670 5.600 453,000 2,191,880 4.8386 5.100 5.100 5.180 4.670 5.600 453,000 4.8386 5.59%
2020-03-16 0 4.830 4.330 5.300 4.360 5.200 771,000 3,573,390 4.6347 4.830 4.330 5.300 4.360 5.200 771,000 4.6347 1.05%
2020-03-13 0 4.780 4.640 4.780 4.300 4.850 726,000 3,349,500 4.6136 4.780 4.640 4.780 4.300 4.850 726,000 4.6136 -1.85%
2020-03-12 0 4.870 4.870 4.880 4.700 5.350 534,000 2,634,580 4.9337 4.870 4.870 4.880 4.700 5.350 534,000 4.9337 -2.01%
2020-03-11 0 4.970 4.720 4.980 4.650 4.970 392,000 1,839,430 4.6924 4.970 4.720 4.980 4.650 4.970 392,000 4.6924 4.63%
2020-03-10 0 4.750 4.700 4.760 4.550 4.820 381,000 1,751,260 4.5965 4.750 4.700 4.760 4.550 4.820 381,000 4.5965 1.06%
2020-03-09 0 4.700 4.680 4.800 4.700 5.080 567,000 2,726,810 4.8092 4.700 4.680 4.800 4.700 5.080 567,000 4.8092 -8.20%
2020-03-06 0 5.120 5.120 5.220 5.050 5.300 629,000 3,229,440 5.1342 5.120 5.120 5.220 5.050 5.300 629,000 5.1342 -1.16%
2020-03-05 0 5.180 5.180 5.200 4.930 5.270 592,000 3,020,990 5.1030 5.180 5.180 5.200 4.930 5.270 592,000 5.1030 -4.60%
2020-03-04 0 5.430 4.860 5.400 4.840 5.500 472,000 2,379,980 5.0423 5.430 4.860 5.400 4.840 5.500 472,000 5.0423 8.17%
2020-03-03 0 5.020 4.850 5.020 4.690 5.500 961,000 4,838,270 5.0346 5.020 4.850 5.020 4.690 5.500 961,000 5.0346 -1.57%
2020-03-02 0 5.100 5.040 5.280 5.050 5.350 622,000 3,199,700 5.1442 5.100 5.040 5.280 5.050 5.350 622,000 5.1442 0.99%
2020-02-28 0 5.050 4.800 5.070 4.790 5.170 950,000 4,793,090 5.0454 5.050 4.800 5.070 4.790 5.170 950,000 5.0454 -2.32%
2020-02-27 0 5.170 5.010 5.380 5.000 5.430 477,000 2,437,480 5.1100 5.170 5.010 5.380 5.000 5.430 477,000 5.1100 0.00%
2020-02-26 0 5.170 5.020 5.250 4.580 5.280 904,000 4,300,810 4.7575 5.170 5.020 5.250 4.580 5.280 904,000 4.7575 11.66%
2020-02-25 0 4.630 4.630 4.680 4.570 4.850 702,000 3,279,030 4.6710 4.630 4.630 4.680 4.570 4.850 702,000 4.6710 -4.73%
2020-02-24 0 4.860 4.830 4.910 4.500 5.650 1,339,000 7,049,460 5.2647 4.860 4.830 4.910 4.500 5.650 1,339,000 5.2647 -13.68%
2020-02-21 0 5.630 5.560 5.690 5.500 5.850 1,377,000 7,915,240 5.7482 5.630 5.560 5.690 5.500 5.850 1,377,000 5.7482 -3.26%
2020-02-20 0 5.820 5.800 5.820 5.820 6.000 393,000 2,317,980 5.8982 5.820 5.800 5.820 5.820 6.000 393,000 5.8982 -2.18%
2020-02-19 0 5.950 5.900 5.950 5.810 6.050 685,000 4,057,720 5.9237 5.950 5.900 5.950 5.810 6.050 685,000 5.9237 -3.09%
2020-02-18 0 6.140 5.950 6.140 5.850 6.400 664,000 4,054,350 6.1059 6.140 5.950 6.140 5.850 6.400 664,000 6.1059 0.82%
2020-02-17 0 6.090 5.970 6.090 5.800 7.100 1,050,000 6,440,860 6.1342 6.090 5.970 6.090 5.800 7.100 1,050,000 6.1342 5.00%
2020-02-14 0 5.800 5.530 5.800 4.700 5.990 624,000 3,323,360 5.3259 5.800 5.530 5.800 4.700 5.990 624,000 5.3259 23.93%
2020-02-13 0 4.680 4.530 4.680 4.670 4.690 32,000 149,800 4.6813 4.680 4.530 4.680 4.670 4.690 32,000 4.6813 0.43%
2020-02-12 0 4.660 4.630 4.650 4.540 4.900 1,001,000 4,868,620 4.8638 4.660 4.630 4.650 4.540 4.900 1,001,000 4.8638 1.97%
2020-02-11 0 4.570 4.400 4.600 4.460 4.680 163,000 744,020 4.5645 4.570 4.400 4.600 4.460 4.680 163,000 4.5645 2.01%
2020-02-10 0 4.480 4.200 4.490 4.400 4.490 39,000 174,040 4.4626 4.480 4.200 4.490 4.400 4.490 39,000 4.4626 -0.44%
2020-02-07 0 4.500 4.500 4.560 4.400 4.790 244,000 1,121,870 4.5978 4.500 4.500 4.560 4.400 4.790 244,000 4.5978 -3.85%
2020-02-06 0 4.680 4.550 4.700 4.400 4.730 295,000 1,368,340 4.6384 4.680 4.550 4.700 4.400 4.730 295,000 4.6384 -0.64%
2020-02-05 0 4.710 4.600 4.690 4.610 5.000 315,000 1,489,240 4.7277 4.710 4.600 4.690 4.610 5.000 315,000 4.7277 -3.68%
2020-02-04 0 4.890 4.770 4.890 4.590 5.180 347,000 1,772,290 5.1075 4.890 4.770 4.890 4.590 5.180 347,000 5.1075 -4.12%
2020-02-03 0 5.100 4.950 5.100 4.520 5.100 503,000 2,429,320 4.8297 5.100 4.950 5.100 4.520 5.100 503,000 4.8297 6.69%
2020-01-31 0 4.780 - 4.780 4.700 4.800 97,000 464,740 4.7911 4.780 - 4.780 4.700 4.800 97,000 4.7911 1.70%
2020-01-30 0 4.700 - 4.700 4.650 4.800 15,000 70,360 4.6907 4.700 - 4.700 4.650 4.800 15,000 4.6907 -1.26%
2020-01-29 0 4.760 - 4.770 4.770 4.770 6,000 28,620 4.7700 4.760 - 4.770 4.770 4.770 6,000 4.7700 0.00%
2020-01-24 0 4.760 4.690 4.770 4.730 4.770 7,000 33,220 4.7457 4.760 4.690 4.770 4.730 4.770 7,000 4.7457 -0.21%
2020-01-23 0 4.770 4.600 4.830 4.600 4.770 96,000 443,560 4.6204 4.770 4.600 4.830 4.600 4.770 96,000 4.6204 0.00%
2020-01-22 0 4.770 4.710 4.770 4.710 4.860 68,000 322,530 4.7431 4.770 4.710 4.770 4.710 4.860 68,000 4.7431 -0.83%
2020-01-21 0 4.810 4.720 4.810 4.760 4.880 136,000 655,230 4.8179 4.810 4.720 4.810 4.760 4.880 136,000 4.8179 -0.62%
2020-01-20 0 4.840 4.700 4.840 4.720 4.840 186,000 888,380 4.7762 4.840 4.700 4.840 4.720 4.840 186,000 4.7762 0.00%
2020-01-17 0 4.840 4.760 4.850 4.770 4.880 266,000 1,290,410 4.8512 4.840 4.760 4.850 4.770 4.880 266,000 4.8512 -0.82%
2020-01-16 0 4.880 4.840 4.880 4.850 5.030 485,000 2,401,960 4.9525 4.880 4.840 4.880 4.850 5.030 485,000 4.9525 -2.01%
2020-01-15 0 4.980 4.860 5.020 4.800 5.060 1,826,000 9,118,680 4.9938 4.980 4.860 5.020 4.800 5.060 1,826,000 4.9938 0.20%
2020-01-14 0 4.970 4.950 4.980 4.900 5.000 2,156,000 10,711,460 4.9682 4.970 4.950 4.980 4.900 5.000 2,156,000 4.9682 2.47%
2020-01-13 0 4.850 4.770 4.900 4.600 4.950 657,000 3,179,840 4.8399 4.850 4.770 4.900 4.600 4.950 657,000 4.8399 0.21%
2020-01-10 0 4.840 4.780 4.840 4.750 4.990 2,280,000 11,347,350 4.9769 4.840 4.780 4.840 4.750 4.990 2,280,000 4.9769 -1.22%
2020-01-09 0 4.900 4.880 4.900 4.900 5.060 331,000 1,650,310 4.9858 4.900 4.880 4.900 4.900 5.060 331,000 4.9858 -4.48%
2020-01-08 0 5.130 4.890 5.130 4.850 5.130 161,000 795,400 4.9404 5.130 4.890 5.130 4.850 5.130 161,000 4.9404 -0.39%
2020-01-07 0 5.150 5.150 5.160 4.990 5.300 187,000 956,480 5.1149 5.150 5.150 5.160 4.990 5.300 187,000 5.1149 -0.96%
2020-01-06 0 5.200 5.100 5.200 5.000 5.200 873,000 4,483,990 5.1363 5.200 5.100 5.200 5.000 5.200 873,000 5.1363 1.36%
2020-01-03 0 5.130 5.050 5.140 5.070 5.150 892,000 4,576,720 5.1309 5.130 5.050 5.140 5.070 5.150 892,000 5.1309 0.00%
2020-01-02 0 5.130 5.020 5.150 5.000 5.170 939,000 4,817,310 5.1303 5.130 5.020 5.150 5.000 5.170 939,000 5.1303 -0.77%
2019-12-31 0 5.170 4.720 5.170 5.140 5.180 255,000 1,315,560 5.1591 5.170 4.720 5.170 5.140 5.180 255,000 5.1591 -0.19%
2019-12-30 0 5.180 5.150 5.190 5.150 5.220 863,000 4,483,460 5.1952 5.180 5.150 5.190 5.150 5.220 863,000 5.1952 -0.19%
2019-12-27 0 5.190 - 5.200 5.110 5.190 955,000 4,943,240 5.1762 5.190 - 5.200 5.110 5.190 955,000 5.1762 -0.76%
2019-12-24 0 5.230 5.190 5.240 5.210 5.240 471,000 2,460,020 5.2230 5.230 5.190 5.240 5.210 5.240 471,000 5.2230 0.00%
2019-12-23 0 5.230 4.800 5.250 5.170 5.290 1,055,000 5,487,610 5.2015 5.230 4.800 5.250 5.170 5.290 1,055,000 5.2015 -0.57%
2019-12-20 0 5.260 5.200 5.260 5.110 5.280 670,000 3,484,220 5.2003 5.260 5.200 5.260 5.110 5.280 670,000 5.2003 1.15%
2019-12-19 0 5.200 5.010 5.200 5.050 5.200 694,000 3,560,730 5.1307 5.200 5.010 5.200 5.050 5.200 694,000 5.1307 1.96%
2019-12-18 0 5.100 4.910 5.100 5.000 5.250 37,000 187,910 5.0786 5.100 4.910 5.100 5.000 5.250 37,000 5.0786 0.00%
2019-12-17 0 5.100 5.000 5.100 4.960 5.150 58,000 295,050 5.0871 5.100 5.000 5.100 4.960 5.150 58,000 5.0871 1.19%
2019-12-16 0 5.040 4.920 5.040 4.750 5.200 141,000 689,220 4.8881 5.040 4.920 5.040 4.750 5.200 141,000 4.8881 1.00%
2019-12-13 0 4.990 4.880 4.990 4.790 5.000 678,000 3,325,280 4.9045 4.990 4.880 4.990 4.790 5.000 678,000 4.9045 2.04%
2019-12-12 0 4.890 4.810 4.890 4.800 5.290 191,000 935,850 4.8997 4.890 4.810 4.890 4.800 5.290 191,000 4.8997 -2.20%
2019-12-11 0 5.000 4.750 5.000 4.840 5.000 58,000 284,040 4.8972 5.000 4.750 5.000 4.840 5.000 58,000 4.8972 0.40%
2019-12-10 0 4.980 4.760 4.980 4.980 5.180 470,909 2,366,947 5.0263 4.980 4.760 4.980 4.980 5.180 470,909 5.0263 -1.78%
2019-12-09 0 5.070 4.720 5.070 4.700 5.090 666,000 3,143,580 4.7201 5.070 4.720 5.070 4.700 5.090 666,000 4.7201 1.40%
2019-12-06 0 5.000 5.000 5.150 4.730 5.000 294,000 1,401,070 4.7655 5.000 5.000 5.150 4.730 5.000 294,000 4.7655 4.82%
2019-12-05 0 4.770 4.700 4.770 4.720 4.780 195,000 927,890 4.7584 4.770 4.700 4.770 4.720 4.780 195,000 4.7584 0.21%
2019-12-04 0 4.760 4.700 4.760 4.710 4.760 203,000 965,500 4.7562 4.760 4.700 4.760 4.710 4.760 203,000 4.7562 0.21%
2019-12-03 0 4.750 4.690 4.750 4.700 4.750 72,000 340,950 4.7354 4.750 4.690 4.750 4.700 4.750 72,000 4.7354 -0.84%
2019-12-02 0 4.790 4.680 4.790 4.710 4.800 26,000 123,910 4.7658 4.790 4.680 4.790 4.710 4.800 26,000 4.7658 -3.82%
2019-11-29 0 4.980 4.690 4.980 4.730 4.980 592,000 2,814,870 4.7548 4.980 4.690 4.980 4.730 4.980 592,000 4.7548 4.84%
2019-11-28 0 4.750 4.690 4.790 4.690 4.750 155,000 730,570 4.7134 4.750 4.690 4.790 4.690 4.750 155,000 4.7134 0.21%
2019-11-27 0 4.740 4.620 4.730 4.650 4.740 60,000 284,040 4.7340 4.740 4.620 4.730 4.650 4.740 60,000 4.7340 -0.84%
2019-11-26 0 4.780 4.700 4.770 4.700 4.780 196,000 932,110 4.7557 4.780 4.700 4.770 4.700 4.780 196,000 4.7557 0.00%
2019-11-25 0 4.780 4.720 4.780 4.730 4.780 874,000 4,154,080 4.7530 4.780 4.720 4.780 4.730 4.780 874,000 4.7530 -2.05%
2019-11-22 0 4.880 4.720 4.880 4.690 4.880 217,000 1,034,330 4.7665 4.880 4.720 4.880 4.690 4.880 217,000 4.7665 2.52%
2019-11-21 0 4.760 4.700 4.780 4.680 4.810 144,000 683,590 4.7472 4.760 4.700 4.780 4.680 4.810 144,000 4.7472 0.85%
2019-11-20 0 4.720 4.710 4.720 4.630 4.850 484,600 2,307,184 4.7610 4.720 4.710 4.720 4.630 4.850 484,600 4.7610 -3.87%
2019-11-19 0 4.910 4.820 4.910 4.800 4.910 1,228,000 5,943,030 4.8396 4.910 4.820 4.910 4.800 4.910 1,228,000 4.8396 0.00%
2019-11-18 0 4.910 4.910 4.920 4.760 4.910 172,000 826,770 4.8068 4.910 4.910 4.920 4.760 4.910 172,000 4.8068 0.00%
2019-11-15 0 4.910 4.730 4.910 4.720 4.910 655,400 3,173,456 4.8420 4.910 4.730 4.910 4.720 4.910 655,400 4.8420 4.25%
2019-11-14 0 4.710 4.710 4.900 4.700 4.850 1,080,000 5,181,920 4.7981 4.710 4.710 4.900 4.700 4.850 1,080,000 4.7981 -2.28%
2019-11-13 0 4.820 4.770 4.840 4.770 4.940 323,000 1,560,620 4.8316 4.820 4.770 4.840 4.770 4.940 323,000 4.8316 -5.12%
2019-11-12 0 5.080 5.080 5.100 4.730 5.080 896,000 4,319,310 4.8207 5.080 5.080 5.100 4.730 5.080 896,000 4.8207 6.72%
2019-11-11 0 4.760 4.760 4.840 4.700 4.870 228,000 1,089,530 4.7786 4.760 4.760 4.840 4.700 4.870 228,000 4.7786 -2.26%
2019-11-08 0 4.870 4.870 4.900 4.770 4.950 900,000 4,385,200 4.8724 4.870 4.870 4.900 4.770 4.950 900,000 4.8724 -1.22%
2019-11-07 0 4.930 5.000 5.400 4.820 4.930 1,149,000 5,587,880 4.8633 4.930 5.000 5.400 4.820 4.930 1,149,000 4.8633 0.00%
2019-11-06 0 4.930 4.830 4.920 4.850 4.930 213,000 1,042,350 4.8937 4.930 4.830 4.920 4.850 4.930 213,000 4.8937 0.61%
2019-11-05 0 4.900 4.900 4.910 4.770 4.930 572,000 2,790,040 4.8777 4.900 4.900 4.910 4.770 4.930 572,000 4.8777 1.87%
2019-11-04 0 4.810 4.810 4.840 4.770 5.240 1,497,000 7,483,730 4.9992 4.810 4.810 4.840 4.770 5.240 1,497,000 4.9992 -8.21%
2019-11-01 0 5.240 4.930 5.250 4.800 5.250 770,000 3,825,130 4.9677 5.240 4.930 5.250 4.800 5.250 770,000 4.9677 5.86%
2019-10-31 0 4.950 4.870 4.950 4.870 4.950 798,000 3,910,670 4.9006 4.950 4.870 4.950 4.870 4.950 798,000 4.9006 0.20%
2019-10-30 0 4.940 4.860 4.920 4.800 5.000 1,543,000 7,061,080 4.5762 4.940 4.860 4.920 4.800 5.000 1,543,000 4.5762 0.00%
2019-10-29 0 4.940 4.850 4.950 4.860 4.970 962,000 4,748,360 4.9359 4.940 4.850 4.950 4.860 4.970 962,000 4.9359 -0.20%
2019-10-28 0 4.950 4.850 4.950 4.780 4.970 1,961,000 9,637,630 4.9147 4.950 4.850 4.950 4.780 4.970 1,961,000 4.9147 0.20%
2019-10-25 0 4.940 4.870 4.940 4.810 4.950 671,000 3,262,740 4.8625 4.940 4.870 4.940 4.810 4.950 671,000 4.8625 -0.20%
2019-10-24 0 4.950 4.860 4.950 4.850 4.950 918,000 4,506,710 4.9093 4.950 4.860 4.950 4.850 4.950 918,000 4.9093 0.61%
2019-10-23 0 4.920 4.820 4.930 4.860 4.940 812,000 3,987,770 4.9110 4.920 4.820 4.930 4.860 4.940 812,000 4.9110 0.00%
2019-10-22 0 4.920 4.830 4.920 4.820 4.950 1,911,000 9,355,620 4.8957 4.920 4.830 4.920 4.820 4.950 1,911,000 4.8957 0.41%
2019-10-21 0 4.900 4.850 4.900 4.840 4.930 318,000 1,549,600 4.8730 4.900 4.850 4.900 4.840 4.930 318,000 4.8730 -0.81%
2019-10-18 0 4.940 4.860 4.950 4.780 4.950 378,000 1,837,720 4.8617 4.940 4.860 4.950 4.780 4.950 378,000 4.8617 -0.20%
2019-10-17 0 4.950 4.870 4.960 4.820 4.960 921,000 4,502,730 4.8890 4.950 4.870 4.960 4.820 4.960 921,000 4.8890 0.20%
2019-10-16 0 4.940 4.840 4.940 4.820 4.980 419,000 2,050,960 4.8949 4.940 4.840 4.940 4.820 4.980 419,000 4.8949 0.20%
2019-10-15 0 4.930 4.810 4.930 4.850 4.980 330,000 1,625,220 4.9249 4.930 4.810 4.930 4.850 4.980 330,000 4.9249 -0.40%
2019-10-14 0 4.950 4.950 4.960 4.860 4.990 858,000 4,231,250 4.9315 4.950 4.950 4.960 4.860 4.990 858,000 4.9315 -0.20%
2019-10-11 0 4.960 4.780 4.960 4.740 4.990 552,000 2,653,820 4.8076 4.960 4.780 4.960 4.740 4.990 552,000 4.8076 0.61%
2019-10-10 0 4.930 4.790 4.930 4.830 4.940 891,000 4,364,820 4.8988 4.930 4.790 4.930 4.830 4.940 891,000 4.8988 0.00%
2019-10-09 0 4.930 4.800 4.940 4.770 4.940 954,000 4,642,040 4.8659 4.930 4.800 4.940 4.770 4.940 954,000 4.8659 0.61%
2019-10-08 0 4.900 4.770 4.880 4.700 5.070 612,000 2,946,690 4.8149 4.900 4.770 4.880 4.700 5.070 612,000 4.8149 -2.39%
2019-10-04 0 5.020 4.950 5.050 4.800 5.040 1,904,000 9,470,610 4.9741 5.020 4.950 5.050 4.800 5.040 1,904,000 4.9741 0.00%
2019-10-03 0 5.020 4.870 5.020 4.700 5.080 256,000 1,246,600 4.8695 5.020 4.870 5.020 4.700 5.080 256,000 4.8695 -0.79%
2019-10-02 0 5.060 4.970 5.060 5.000 5.100 634,000 3,198,230 5.0445 5.060 4.970 5.060 5.000 5.100 634,000 5.0445 1.00%
2019-09-30 0 5.010 5.000 5.050 4.880 5.100 626,000 3,157,400 5.0438 5.010 5.000 5.050 4.880 5.100 626,000 5.0438 -1.38%
2019-09-27 0 5.080 5.010 5.130 4.910 5.140 611,000 3,084,370 5.0481 5.080 5.010 5.130 4.910 5.140 611,000 5.0481 0.20%
2019-09-26 0 5.070 4.970 5.070 5.000 5.140 374,000 1,887,180 5.0459 5.070 4.970 5.070 5.000 5.140 374,000 5.0459 -0.20%
2019-09-25 0 5.080 4.950 5.090 4.840 5.090 792,000 3,982,310 5.0282 5.080 4.950 5.090 4.840 5.090 792,000 5.0282 0.40%
2019-09-24 0 5.060 4.890 5.060 4.930 5.160 867,000 4,396,950 5.0715 5.060 4.890 5.060 4.930 5.160 867,000 5.0715 0.20%
2019-09-23 0 5.050 4.900 5.060 4.700 5.250 466,000 2,271,380 4.8742 5.050 4.900 5.060 4.700 5.250 466,000 4.8742 -1.17%
2019-09-20 0 5.110 4.980 5.110 4.940 5.250 613,000 3,081,490 5.0269 5.110 4.980 5.110 4.940 5.250 613,000 5.0269 2.82%
2019-09-19 0 4.970 4.710 4.970 4.300 5.400 1,176,000 5,616,660 4.7761 4.970 4.710 4.970 4.300 5.400 1,176,000 4.7761 -6.58%
2019-09-18 0 5.320 5.060 5.320 4.750 5.400 674,000 3,397,600 5.0409 5.320 5.060 5.320 4.750 5.400 674,000 5.0409 14.66%
2019-09-17 0 4.640 4.460 4.640 4.350 4.640 354,000 1,573,570 4.4451 4.640 4.460 4.640 4.350 4.640 354,000 4.4451 1.09%
2019-09-16 0 4.590 4.330 4.640 4.250 5.010 1,892,000 8,552,980 4.5206 4.590 4.330 4.640 4.250 5.010 1,892,000 4.5206 -8.20%
2019-09-13 0 5.000 4.950 5.000 4.930 5.690 2,071,000 10,687,700 5.1606 5.000 4.950 5.000 4.930 5.690 2,071,000 5.1606 -11.35%
2019-09-12 0 5.640 5.510 5.630 5.430 5.970 799,000 4,483,180 5.6110 5.640 5.510 5.630 5.430 5.970 799,000 5.6110 -0.70%
2019-09-11 0 5.680 5.590 5.680 5.400 5.880 1,413,000 7,761,690 5.4931 5.680 5.590 5.680 5.400 5.880 1,413,000 5.4931 2.71%
2019-09-10 0 5.530 5.460 5.530 5.400 5.580 753,000 4,094,410 5.4375 5.530 5.460 5.530 5.400 5.580 753,000 5.4375 1.47%
2019-09-09 0 5.450 5.360 5.480 5.320 5.510 739,000 4,023,360 5.4443 5.450 5.360 5.480 5.320 5.510 739,000 5.4443 -4.72%
2019-09-06 0 5.720 5.540 5.720 5.450 5.880 985,000 5,491,200 5.5748 5.720 5.540 5.720 5.450 5.880 985,000 5.5748 2.88%
2019-09-05 0 5.560 5.440 5.600 5.380 5.660 485,000 2,660,770 5.4861 5.560 5.440 5.600 5.380 5.660 485,000 5.4861 1.28%
2019-09-04 0 5.490 5.450 5.490 5.300 5.500 733,000 3,983,250 5.4342 5.490 5.450 5.490 5.300 5.500 733,000 5.4342 0.00%
2019-09-03 0 5.490 5.380 5.500 5.290 5.500 585,000 3,143,400 5.3733 5.490 5.380 5.500 5.290 5.500 585,000 5.3733 0.00%
2019-09-02 0 5.490 5.400 5.490 5.400 5.750 786,000 4,322,570 5.4995 5.490 5.400 5.490 5.400 5.750 786,000 5.4995 -4.36%
2019-08-30 0 5.740 5.370 5.740 5.310 5.800 756,000 4,062,800 5.3741 5.740 5.370 5.740 5.310 5.800 756,000 5.3741 4.74%
2019-08-29 0 5.480 5.350 5.480 5.180 5.490 1,260,000 6,695,650 5.3140 5.480 5.350 5.480 5.180 5.490 1,260,000 5.3140 2.62%
2019-08-28 0 5.340 5.340 5.350 5.280 5.530 1,606,000 8,792,010 5.4745 5.340 5.340 5.350 5.280 5.530 1,606,000 5.4745 -4.81%
2019-08-27 0 5.610 5.560 5.590 5.380 5.660 1,001,000 5,512,420 5.5069 5.610 5.560 5.590 5.380 5.660 1,001,000 5.5069 0.18%
2019-08-26 0 5.600 5.410 5.940 5.260 5.600 1,267,000 6,838,580 5.3975 5.600 5.410 5.940 5.260 5.600 1,267,000 5.3975 2.75%
2019-08-23 0 5.450 5.380 5.450 5.270 5.480 917,000 4,917,970 5.3631 5.450 5.380 5.450 5.270 5.480 917,000 5.3631 1.68%
2019-08-22 0 5.360 5.260 5.390 5.100 5.370 1,460,000 7,581,030 5.1925 5.360 5.260 5.390 5.100 5.370 1,460,000 5.1925 2.10%
2019-08-21 0 5.250 5.220 5.250 5.050 5.250 1,526,000 7,818,850 5.1238 5.250 5.220 5.250 5.050 5.250 1,526,000 5.1238 1.55%
2019-08-20 0 5.170 5.110 5.170 4.980 5.180 946,000 4,780,250 5.0531 5.170 5.110 5.170 4.980 5.180 946,000 5.0531 1.57%
2019-08-19 0 5.090 4.990 5.100 4.790 5.100 930,000 4,499,130 4.8378 5.090 4.990 5.100 4.790 5.100 930,000 4.8378 2.83%
2019-08-16 0 4.950 4.810 4.950 4.790 4.960 596,000 2,879,120 4.8307 4.950 4.810 4.950 4.790 4.960 596,000 4.8307 0.20%
2019-08-15 0 4.940 4.740 4.940 4.650 4.940 509,000 2,401,920 4.7189 4.940 4.740 4.940 4.650 4.940 509,000 4.7189 0.20%
2019-08-14 0 4.930 4.750 4.930 4.730 4.930 476,000 2,271,480 4.7720 4.930 4.750 4.930 4.730 4.930 476,000 4.7720 1.23%
2019-08-13 0 4.870 4.720 4.870 4.650 4.900 387,000 1,846,870 4.7723 4.870 4.720 4.870 4.650 4.900 387,000 4.7723 1.25%
2019-08-12 0 4.810 4.740 4.820 4.350 5.100 728,000 3,437,890 4.7224 4.810 4.740 4.820 4.350 5.100 728,000 4.7224 -5.69%
2019-08-09 0 5.100 5.000 5.180 4.550 5.100 1,146,000 5,324,930 4.6465 5.100 5.000 5.180 4.550 5.100 1,146,000 4.6465 4.51%
2019-08-08 0 4.880 4.610 4.880 3.790 4.880 557,000 2,659,640 4.7749 4.880 4.610 4.880 3.790 4.880 557,000 4.7749 0.00%
2019-08-07 0 4.880 4.880 - 4.470 4.950 494,000 2,268,380 4.5919 4.880 4.880 - 4.470 4.950 494,000 4.5919 3.61%
2019-08-06 0 4.710 4.650 4.730 4.650 4.830 469,000 2,229,700 4.7542 4.710 4.650 4.730 4.650 4.830 469,000 4.7542 -3.68%
2019-08-05 0 4.890 4.710 4.870 4.710 4.900 359,000 1,728,270 4.8141 4.890 4.710 4.870 4.710 4.900 359,000 4.8141 -0.20%
2019-08-02 0 4.900 4.850 4.900 4.790 4.930 404,000 1,964,600 4.8629 4.900 4.850 4.900 4.790 4.930 404,000 4.8629 0.00%
2019-08-01 0 4.900 4.840 4.900 4.820 4.940 347,000 1,700,110 4.8995 4.900 4.840 4.900 4.820 4.940 347,000 4.8995 0.00%
2019-07-31 0 4.900 4.860 4.900 4.850 4.940 499,000 2,450,030 4.9099 4.900 4.860 4.900 4.850 4.940 499,000 4.9099 -1.01%
2019-07-30 0 4.950 4.880 4.970 4.880 4.950 463,000 2,275,330 4.9143 4.950 4.880 4.970 4.880 4.950 463,000 4.9143 0.81%
2019-07-29 0 4.910 4.860 4.910 4.870 4.940 582,000 2,864,310 4.9215 4.910 4.860 4.910 4.870 4.940 582,000 4.9215 -1.80%
2019-07-26 0 5.000 4.920 5.000 4.890 5.000 781,000 3,856,880 4.9384 5.000 4.920 5.000 4.890 5.000 781,000 4.9384 0.81%
2019-07-25 0 4.960 4.900 4.960 4.880 5.000 396,000 1,959,390 4.9480 4.960 4.900 4.960 4.880 5.000 396,000 4.9480 -0.80%
2019-07-24 0 5.000 4.960 5.010 4.950 5.080 378,000 1,894,920 5.0130 5.000 4.960 5.010 4.950 5.080 378,000 5.0130 -0.60%
2019-07-23 0 5.030 4.940 5.030 4.970 5.050 192,000 967,040 5.0367 5.030 4.940 5.030 4.970 5.050 192,000 5.0367 0.00%
2019-07-22 0 5.030 4.960 5.040 4.930 5.040 440,000 2,207,420 5.0169 5.030 4.960 5.040 4.930 5.040 440,000 5.0169 0.40%
2019-07-19 0 5.010 4.960 5.010 4.920 5.050 202,000 1,009,840 4.9992 5.010 4.960 5.010 4.920 5.050 202,000 4.9992 0.00%
2019-07-18 0 5.010 4.970 5.010 4.950 5.050 271,000 1,359,860 5.0179 5.010 4.970 5.010 4.950 5.050 271,000 5.0179 -0.40%
2019-07-17 0 5.030 4.980 5.030 4.930 5.050 353,000 1,772,980 5.0226 5.030 4.980 5.030 4.930 5.050 353,000 5.0226 0.20%
2019-07-16 0 5.020 4.970 5.000 4.990 5.050 420,000 2,111,320 5.0270 5.020 4.970 5.000 4.990 5.050 420,000 5.0270 0.00%
2019-07-15 0 5.020 4.970 5.030 4.950 5.050 405,000 2,029,220 5.0104 5.020 4.970 5.030 4.950 5.050 405,000 5.0104 -1.57%
2019-07-12 0 5.100 4.980 5.120 4.990 5.100 453,000 2,276,140 5.0246 5.100 4.980 5.120 4.990 5.100 453,000 5.0246 1.39%
2019-07-11 0 5.030 4.970 5.030 4.970 5.030 511,000 2,562,490 5.0147 5.030 4.970 5.030 4.970 5.030 511,000 5.0147 0.00%
2019-07-10 0 5.030 4.970 5.030 4.840 5.050 551,000 2,759,950 5.0090 5.030 4.970 5.030 4.840 5.050 551,000 5.0090 -0.40%
2019-07-09 0 5.050 4.980 5.090 4.950 5.080 501,000 2,517,370 5.0247 5.050 4.980 5.090 4.950 5.080 501,000 5.0247 -0.79%
2019-07-08 0 5.090 4.990 5.090 4.930 5.100 474,000 2,384,020 5.0296 5.090 4.990 5.090 4.930 5.100 474,000 5.0296 -0.20%
2019-07-05 0 5.100 4.950 5.200 4.930 5.180 537,000 2,698,900 5.0259 5.100 4.950 5.200 4.930 5.180 537,000 5.0259 2.00%
2019-07-04 0 5.000 4.990 5.130 4.960 5.270 787,000 3,994,810 5.0760 5.000 4.990 5.130 4.960 5.270 787,000 5.0760 -3.29%
2019-07-03 0 5.170 5.060 5.170 5.010 5.300 607,000 3,107,530 5.1195 5.170 5.060 5.170 5.010 5.300 607,000 5.1195 1.77%
2019-07-02 0 5.080 5.040 5.300 5.040 5.380 857,000 4,418,570 5.1559 5.080 5.040 5.300 5.040 5.380 857,000 5.1559 0.20%
2019-06-28 0 5.070 5.000 5.100 4.800 5.090 412,000 2,028,020 4.9224 5.070 5.000 5.100 4.800 5.090 412,000 4.9224 3.68%
2019-06-27 0 4.890 4.800 4.920 4.800 5.130 704,000 3,516,830 4.9955 4.890 4.800 4.920 4.800 5.130 704,000 4.9955 -3.55%
2019-06-26 0 5.070 4.940 5.080 4.770 5.110 707,000 3,482,110 4.9252 5.070 4.940 5.080 4.770 5.110 707,000 4.9252 -0.20%
2019-06-25 0 5.080 4.900 5.090 4.920 5.150 341,000 1,735,360 5.0890 5.080 4.900 5.090 4.920 5.150 341,000 5.0890 -0.97%
2019-06-24 0 5.130 5.080 5.120 4.770 5.600 789,000 4,183,070 5.3017 5.130 5.080 5.120 4.770 5.600 789,000 5.3017 -7.07%
2019-06-21 0 5.520 5.350 5.530 5.400 5.600 374,000 2,079,860 5.5611 5.520 5.350 5.530 5.400 5.600 374,000 5.5611 0.73%
2019-06-20 0 5.480 5.430 5.480 5.310 5.540 582,000 3,202,900 5.5033 5.480 5.430 5.480 5.310 5.540 582,000 5.5033 -0.72%
2019-06-19 0 5.520 5.340 5.490 5.340 5.660 748,000 4,118,290 5.5057 5.520 5.340 5.490 5.340 5.660 748,000 5.5057 1.10%
2019-06-18 0 5.460 5.420 5.540 5.160 5.550 729,000 3,899,470 5.3491 5.460 5.420 5.540 5.160 5.550 729,000 5.3491 5.61%
2019-06-17 0 5.170 4.790 5.170 4.780 5.320 462,000 2,375,330 5.1414 5.170 4.790 5.170 4.780 5.320 462,000 5.1414 7.93%
2019-06-14 0 4.790 4.600 4.790 4.300 4.990 685,000 3,177,670 4.6389 4.790 4.600 4.790 4.300 4.990 685,000 4.6389 -3.82%
2019-06-13 0 4.980 4.810 4.980 4.770 5.260 409,000 2,056,040 5.0270 4.980 4.810 4.980 4.770 5.260 409,000 5.0270 -4.05%
2019-06-12 0 5.190 5.030 5.190 5.050 5.300 318,000 1,672,970 5.2609 5.190 5.030 5.190 5.050 5.300 318,000 5.2609 -2.63%
2019-06-11 0 5.330 5.170 5.330 5.160 5.330 505,000 2,675,750 5.2985 5.330 5.170 5.330 5.160 5.330 505,000 5.2985 -0.37%
2019-06-10 0 5.350 5.160 5.390 5.180 5.470 544,000 2,908,690 5.3469 5.350 5.160 5.390 5.180 5.470 544,000 5.3469 -1.83%
2019-06-06 0 5.450 5.190 5.460 5.270 5.500 404,000 2,167,590 5.3653 5.450 5.190 5.460 5.270 5.500 404,000 5.3653 1.11%
2019-06-05 0 5.390 5.100 5.390 5.270 5.500 604,000 3,272,280 5.4177 5.390 5.100 5.390 5.270 5.500 604,000 5.4177 1.32%
2019-06-04 0 5.320 5.200 5.330 5.320 5.360 1,217,000 6,492,130 5.3345 5.320 5.200 5.330 5.320 5.360 1,217,000 5.3345 0.00%
2019-06-03 0 5.320 5.170 5.320 5.210 5.420 338,000 1,797,310 5.3175 5.320 5.170 5.320 5.210 5.420 338,000 5.3175 0.38%
2019-05-31 0 5.300 5.110 5.300 5.000 5.300 515,000 2,680,080 5.2040 5.300 5.110 5.300 5.000 5.300 515,000 5.2040 1.73%
2019-05-30 0 5.210 5.000 5.210 5.050 5.410 544,000 2,875,750 5.2863 5.210 5.000 5.210 5.050 5.410 544,000 5.2863 -4.05%
2019-05-29 0 5.430 5.140 5.430 5.190 5.610 540,000 2,890,060 5.3520 5.430 5.140 5.430 5.190 5.610 540,000 5.3520 0.18%
2019-05-28 0 5.420 5.330 5.420 5.180 5.560 676,000 3,703,920 5.4792 5.420 5.330 5.420 5.180 5.560 676,000 5.4792 -0.37%
2019-05-27 0 5.440 5.210 5.450 5.440 5.590 267,000 1,480,580 5.5452 5.440 5.210 5.450 5.440 5.590 267,000 5.5452 1.68%
2019-05-24 0 5.350 5.260 5.350 5.300 5.400 397,000 2,127,510 5.3590 5.350 5.260 5.350 5.300 5.400 397,000 5.3590 0.00%
2019-05-23 0 5.350 5.200 5.350 5.250 5.490 569,000 3,072,820 5.4004 5.350 5.200 5.350 5.250 5.490 569,000 5.4004 -0.19%
2019-05-22 0 5.360 5.200 5.360 5.250 5.420 304,000 1,628,790 5.3579 5.360 5.200 5.360 5.250 5.420 304,000 5.3579 0.37%
2019-05-21 0 5.340 - 5.360 5.250 5.450 624,000 3,355,130 5.3768 5.340 - 5.360 5.250 5.450 624,000 5.3768 -1.66%
2019-05-20 0 5.430 5.340 5.430 5.360 5.620 391,000 2,166,850 5.5418 5.430 5.340 5.430 5.360 5.620 391,000 5.5418 -2.16%
2019-05-17 0 5.550 5.460 5.550 5.460 5.640 500,000 2,790,260 5.5805 5.550 5.460 5.550 5.460 5.640 500,000 5.5805 0.73%
2019-05-16 0 5.510 5.430 5.500 5.440 5.720 619,000 3,452,470 5.5775 5.510 5.430 5.500 5.440 5.720 619,000 5.5775 -3.84%
2019-05-15 0 5.730 5.560 5.740 5.510 5.750 635,000 3,575,060 5.6300 5.730 5.560 5.740 5.510 5.750 635,000 5.6300 1.42%
2019-05-14 0 5.650 5.530 5.650 5.420 5.810 652,000 3,693,240 5.6645 5.650 5.530 5.650 5.420 5.810 652,000 5.6645 -1.91%
2019-05-10 0 5.760 5.390 5.770 5.660 5.880 356,000 2,064,350 5.7987 5.760 5.390 5.770 5.660 5.880 356,000 5.7987 0.52%
2019-05-09 0 5.730 5.600 5.730 5.660 6.070 563,000 3,331,490 5.9174 5.730 5.600 5.730 5.660 6.070 563,000 5.9174 -3.37%
2019-05-08 0 5.930 5.700 5.940 5.710 5.950 442,000 2,579,370 5.8357 5.930 5.700 5.940 5.710 5.950 442,000 5.8357 1.19%
2019-05-07 0 5.860 5.740 5.880 5.760 6.100 483,000 2,841,970 5.8840 5.860 5.740 5.880 5.760 6.100 483,000 5.8840 1.21%
2019-05-06 0 5.790 - 5.790 5.760 5.900 517,000 3,029,500 5.8598 5.790 - 5.790 5.760 5.900 517,000 5.8598 -1.03%
2019-05-03 0 5.850 5.850 5.920 5.760 5.930 316,000 1,861,170 5.8898 5.850 5.850 5.920 5.760 5.930 316,000 5.8898 -0.34%
2019-05-02 0 5.870 5.820 5.870 5.790 5.980 715,000 4,206,360 5.8830 5.870 5.820 5.870 5.790 5.980 715,000 5.8830 -0.51%
2019-04-30 0 5.900 5.850 5.900 5.840 6.030 561,000 3,338,940 5.9518 5.900 5.850 5.900 5.840 6.030 561,000 5.9518 -1.01%
2019-04-29 0 5.960 5.830 5.960 5.910 5.990 524,000 3,104,900 5.9254 5.960 5.830 5.960 5.910 5.990 524,000 5.9254 1.19%
2019-04-26 0 5.890 5.780 5.890 5.830 6.010 577,000 3,435,480 5.9540 5.890 5.780 5.890 5.830 6.010 577,000 5.9540 0.17%
2019-04-25 0 5.880 5.510 5.880 5.740 6.110 667,000 3,984,260 5.9734 5.880 5.510 5.880 5.740 6.110 667,000 5.9734 0.17%
2019-04-24 0 5.870 5.850 5.860 5.850 6.170 463,000 2,804,810 6.0579 5.870 5.850 5.860 5.850 6.170 463,000 6.0579 -3.29%
2019-04-23 0 6.070 6.000 6.070 6.070 6.350 416,000 2,557,160 6.1470 6.070 6.000 6.070 6.070 6.350 416,000 6.1470 -1.14%
2019-04-18 0 6.140 5.960 6.140 5.860 6.170 502,000 3,019,260 6.0145 6.140 5.960 6.140 5.860 6.170 502,000 6.0145 0.49%
2019-04-17 0 6.110 6.000 6.110 6.030 6.300 652,000 4,026,500 6.1756 6.110 6.000 6.110 6.030 6.300 652,000 6.1756 0.00%
2019-04-16 0 6.110 5.970 6.100 5.930 6.140 805,000 4,896,350 6.0824 6.110 5.970 6.100 5.930 6.140 805,000 6.0824 0.00%
2019-04-15 0 6.110 6.030 6.110 6.070 6.380 553,000 3,456,770 6.2509 6.110 6.030 6.110 6.070 6.380 553,000 6.2509 -2.86%
2019-04-12 0 6.290 6.100 6.290 5.890 6.390 1,100,000 6,827,800 6.2071 6.290 6.100 6.290 5.890 6.390 1,100,000 6.2071 1.94%
2019-04-11 0 6.170 6.120 6.210 6.100 6.420 645,000 4,053,000 6.2837 6.170 6.120 6.210 6.100 6.420 645,000 6.2837 -2.37%
2019-04-10 0 6.320 6.220 6.330 6.100 6.680 610,000 3,851,060 6.3132 6.320 6.220 6.330 6.100 6.680 610,000 6.3132 -3.81%
2019-04-09 0 6.570 6.380 6.560 6.000 7.020 1,462,000 9,472,130 6.4789 6.570 6.380 6.560 6.000 7.020 1,462,000 6.4789 -6.68%
2019-04-08 0 7.040 6.900 7.040 6.830 7.140 980,000 6,892,430 7.0331 7.040 6.900 7.040 6.830 7.140 980,000 7.0331 -1.40%
2019-04-04 0 7.140 7.050 7.140 6.950 7.180 1,111,000 7,821,510 7.0401 7.140 7.050 7.140 6.950 7.180 1,111,000 7.0401 1.71%
2019-04-03 0 7.020 6.990 7.080 6.910 7.220 601,000 4,251,200 7.0735 7.020 6.990 7.080 6.910 7.220 601,000 7.0735 -2.77%
2019-04-02 0 7.220 7.080 7.220 6.900 7.220 747,000 5,216,600 6.9834 7.220 7.080 7.220 6.900 7.220 747,000 6.9834 2.85%
2019-04-01 0 7.020 6.930 7.040 6.830 7.300 754,000 5,288,590 7.0140 7.020 6.930 7.040 6.830 7.300 754,000 7.0140 -0.43%
2019-03-29 0 7.050 6.890 7.050 6.700 7.420 947,000 6,575,990 6.9440 7.050 6.890 7.050 6.700 7.420 947,000 6.9440 0.00%
2019-03-28 0 7.050 6.950 7.070 6.870 7.280 2,110,000 14,860,840 7.0431 7.050 6.950 7.070 6.870 7.280 2,110,000 7.0431 -0.42%
2019-03-27 0 7.080 6.960 7.100 6.500 7.220 991,000 6,721,330 6.7824 7.080 6.960 7.100 6.500 7.220 991,000 6.7824 6.31%
2019-03-26 0 6.660 6.450 6.660 6.210 6.680 1,262,000 8,081,660 6.4039 6.660 6.450 6.660 6.210 6.680 1,262,000 6.4039 5.71%
2019-03-25 0 6.300 6.060 6.420 6.050 6.430 520,000 3,193,560 6.1415 6.300 6.060 6.420 6.050 6.430 520,000 6.1415 4.13%
2019-03-22 0 6.050 5.960 6.050 5.950 6.120 810,000 4,913,560 6.0661 6.050 5.960 6.050 5.950 6.120 810,000 6.0661 -0.33%
2019-03-21 0 6.070 6.010 6.100 5.980 6.170 962,000 5,862,290 6.0939 6.070 6.010 6.100 5.980 6.170 962,000 6.0939 -0.98%
2019-03-20 0 6.130 6.090 6.160 6.060 6.250 1,843,000 11,299,350 6.1310 6.130 6.090 6.160 6.060 6.250 1,843,000 6.1310 -1.45%
2019-03-19 0 6.220 6.110 6.220 6.020 6.250 510,000 3,123,860 6.1252 6.220 6.110 6.220 6.020 6.250 510,000 6.1252 0.32%
2019-03-18 0 6.200 6.000 6.200 6.060 6.200 792,000 4,838,580 6.1093 6.200 6.000 6.200 6.060 6.200 792,000 6.1093 2.14%
2019-03-15 0 6.070 6.000 6.070 6.000 6.080 721,000 4,357,450 6.0436 6.070 6.000 6.070 6.000 6.080 721,000 6.0436 0.00%
2019-03-14 0 6.070 5.900 6.070 6.000 6.150 620,000 3,768,040 6.0775 6.070 5.900 6.070 6.000 6.150 620,000 6.0775 0.83%
2019-03-13 0 6.020 5.910 6.020 5.950 6.110 662,000 3,992,530 6.0310 6.020 5.910 6.020 5.950 6.110 662,000 6.0310 -1.15%
2019-03-12 0 6.090 5.950 6.090 6.020 6.140 606,000 3,685,450 6.0816 6.090 5.950 6.090 6.020 6.140 606,000 6.0816 0.00%
2019-03-11 0 6.090 5.810 6.090 5.970 6.130 608,000 3,705,110 6.0939 6.090 5.810 6.090 5.970 6.130 608,000 6.0939 0.16%
2019-03-08 0 6.080 5.850 6.090 5.770 6.210 1,090,000 6,521,660 5.9832 6.080 5.850 6.090 5.770 6.210 1,090,000 5.9832 -1.78%
2019-03-07 0 6.190 6.070 6.200 6.050 6.200 701,000 4,312,770 6.1523 6.190 6.070 6.200 6.050 6.200 701,000 6.1523 0.81%
2019-03-06 0 6.140 6.090 6.140 6.030 6.250 687,000 4,217,450 6.1389 6.140 6.090 6.140 6.030 6.250 687,000 6.1389 0.66%
2019-03-05 0 6.100 6.050 6.150 6.000 6.350 741,000 4,550,470 6.1410 6.100 6.050 6.150 6.000 6.350 741,000 6.1410 -3.17%
2019-03-04 0 6.300 6.120 6.310 6.010 6.310 877,000 5,359,100 6.1107 6.300 6.120 6.310 6.010 6.310 877,000 6.1107 0.96%
2019-03-01 0 6.240 6.150 6.180 6.100 6.260 649,000 4,016,180 6.1883 6.240 6.150 6.180 6.100 6.260 649,000 6.1883 0.00%
2019-02-28 0 6.240 6.150 6.240 6.050 6.240 825,000 5,078,990 6.1564 6.240 6.150 6.240 6.050 6.240 825,000 6.1564 1.46%
2019-02-27 0 6.150 6.030 6.150 5.980 6.150 643,000 3,921,720 6.0991 6.150 6.030 6.150 5.980 6.150 643,000 6.0991 1.65%
2019-02-26 0 6.050 5.960 6.050 5.930 6.050 721,000 4,330,020 6.0056 6.050 5.960 6.050 5.930 6.050 721,000 6.0056 0.50%
2019-02-25 0 6.020 5.810 6.020 5.910 6.080 233,000 1,403,370 6.0230 6.020 5.810 6.020 5.910 6.080 233,000 6.0230 -1.15%
2019-02-22 0 6.090 5.950 6.090 5.750 6.180 1,087,000 6,472,830 5.9548 6.090 5.950 6.090 5.750 6.180 1,087,000 5.9548 -0.33%
2019-02-21 0 6.110 6.020 6.130 5.940 6.130 583,000 3,503,660 6.0097 6.110 6.020 6.130 5.940 6.130 583,000 6.0097 1.83%
2019-02-20 0 6.000 5.890 6.000 5.850 6.000 1,076,000 6,406,740 5.9542 6.000 5.890 6.000 5.850 6.000 1,076,000 5.9542 1.18%
2019-02-19 0 5.930 5.750 5.930 5.790 5.950 785,000 4,621,820 5.8877 5.930 5.750 5.930 5.790 5.950 785,000 5.8877 0.85%
2019-02-18 0 5.880 5.750 5.880 5.800 5.880 766,000 4,475,200 5.8423 5.880 5.750 5.880 5.800 5.880 766,000 5.8423 0.68%
2019-02-15 0 5.840 5.710 5.840 5.730 5.840 714,000 4,129,910 5.7842 5.840 5.710 5.840 5.730 5.840 714,000 5.7842 1.57%
2019-02-14 0 5.750 5.670 5.820 5.650 5.880 864,000 4,973,380 5.7562 5.750 5.670 5.820 5.650 5.880 864,000 5.7562 -2.04%
2019-02-13 0 5.870 5.700 5.870 5.600 5.890 1,227,000 7,168,740 5.8425 5.870 5.700 5.870 5.600 5.890 1,227,000 5.8425 0.34%
2019-02-12 0 5.850 5.790 5.850 5.780 5.850 640,000 3,721,000 5.8141 5.850 5.790 5.850 5.780 5.850 640,000 5.8141 2.81%
2019-02-11 0 5.690 5.670 5.820 5.620 5.820 1,277,000 7,268,840 5.6921 5.690 5.670 5.820 5.620 5.820 1,277,000 5.6921 -2.74%
2019-02-08 0 5.850 - 5.850 5.790 5.850 599,000 3,484,100 5.8165 5.850 - 5.850 5.790 5.850 599,000 5.8165 0.00%
2019-02-04 0 5.850 5.620 5.850 5.800 5.870 821,000 4,795,000 5.8404 5.850 5.620 5.850 5.800 5.870 821,000 5.8404 1.92%
2019-02-01 0 5.740 5.530 5.740 5.520 5.800 661,000 3,759,120 5.6870 5.740 5.530 5.740 5.520 5.800 661,000 5.6870 0.88%
2019-01-31 0 5.690 5.550 5.690 5.600 6.000 1,031,000 6,005,390 5.8248 5.690 5.550 5.690 5.600 6.000 1,031,000 5.8248 -2.07%
2019-01-30 0 5.810 5.480 5.810 5.500 5.980 664,000 3,842,440 5.7868 5.810 5.480 5.810 5.500 5.980 664,000 5.7868 -0.85%
2019-01-29 0 5.860 5.590 5.860 5.720 5.970 734,000 4,342,640 5.9164 5.860 5.590 5.860 5.720 5.970 734,000 5.9164 1.21%
2019-01-28 0 5.790 5.580 5.790 5.560 5.880 1,088,000 6,239,380 5.7347 5.790 5.580 5.790 5.560 5.880 1,088,000 5.7347 0.35%
2019-01-25 0 5.770 5.320 5.770 5.560 6.000 833,000 4,803,690 5.7667 5.770 5.320 5.770 5.560 6.000 833,000 5.7667 5.68%
2019-01-24 0 5.460 5.280 5.460 5.320 5.480 395,000 2,154,630 5.4548 5.460 5.280 5.460 5.320 5.480 395,000 5.4548 1.30%
2019-01-23 0 5.390 5.180 5.400 5.250 6.040 1,014,000 5,862,750 5.7818 5.390 5.180 5.400 5.250 6.040 1,014,000 5.7818 -10.61%
2019-01-22 0 6.030 5.910 6.030 5.900 6.170 738,000 4,424,190 5.9948 6.030 5.910 6.030 5.900 6.170 738,000 5.9948 -1.79%
2019-01-21 0 6.140 5.940 6.140 6.000 6.290 724,000 4,470,010 6.1740 6.140 5.940 6.140 6.000 6.290 724,000 6.1740 -0.32%
2019-01-18 0 6.160 5.820 6.160 5.730 6.160 742,000 4,407,320 5.9398 6.160 5.820 6.160 5.730 6.160 742,000 5.9398 4.94%
2019-01-17 0 5.870 5.810 5.900 5.810 6.190 785,000 4,729,660 6.0250 5.870 5.810 5.900 5.810 6.190 785,000 6.0250 -2.17%
2019-01-16 0 6.000 5.870 6.000 5.550 6.190 1,446,000 8,603,170 5.9496 6.000 5.870 6.000 5.550 6.190 1,446,000 5.9496 0.50%
2019-01-15 0 5.970 5.950 6.060 5.950 6.450 973,000 6,091,670 6.2607 5.970 5.950 6.060 5.950 6.450 973,000 6.2607 -6.57%
2019-01-14 0 6.390 6.200 6.390 6.150 6.520 933,000 5,836,870 6.2560 6.390 6.200 6.390 6.150 6.520 933,000 6.2560 -1.69%
2019-01-11 0 6.500 6.330 6.490 5.950 6.500 1,054,000 6,485,520 6.1532 6.500 6.330 6.490 5.950 6.500 1,054,000 6.1532 6.56%
2019-01-10 0 6.100 5.980 6.130 5.920 6.200 880,000 5,332,650 6.0598 6.100 5.980 6.130 5.920 6.200 880,000 6.0598 -1.61%
2019-01-09 0 6.200 6.190 6.200 5.900 6.200 1,114,000 6,787,380 6.0928 6.200 6.190 6.200 5.900 6.200 1,114,000 6.0928 0.32%
2019-01-08 0 6.180 6.080 6.180 6.070 6.240 640,000 3,944,580 6.1634 6.180 6.080 6.180 6.070 6.240 640,000 6.1634 -1.12%
2019-01-07 0 6.250 6.130 6.270 5.980 6.270 831,000 5,105,400 6.1437 6.250 6.130 6.270 5.980 6.270 831,000 6.1437 0.81%
2019-01-04 0 6.200 6.050 6.290 6.050 6.590 1,191,000 7,447,440 6.2531 6.200 6.050 6.290 6.050 6.590 1,191,000 6.2531 -3.88%
2019-01-03 0 6.450 6.010 6.450 5.890 6.500 787,000 4,732,650 6.0135 6.450 6.010 6.450 5.890 6.500 787,000 6.0135 8.95%
2019-01-02 0 5.920 5.660 5.920 5.600 6.100 931,000 5,481,860 5.8881 5.920 5.660 5.920 5.600 6.100 931,000 5.8881 4.59%
2018-12-31 0 5.660 5.660 5.930 5.500 6.200 1,319,000 7,639,480 5.7919 5.660 5.660 5.930 5.500 6.200 1,319,000 5.7919 -10.16%
2018-12-28 0 6.300 6.040 6.300 5.930 6.300 863,000 5,247,570 6.0806 6.300 6.040 6.300 5.930 6.300 863,000 6.0806 3.28%
2018-12-27 0 6.100 5.980 6.100 5.950 6.220 843,000 5,152,930 6.1126 6.100 5.980 6.100 5.950 6.220 843,000 6.1126 -1.13%
2018-12-24 0 6.170 6.000 6.170 6.130 6.180 517,000 3,182,730 6.1562 6.170 6.000 6.170 6.130 6.180 517,000 6.1562 -0.32%
2018-12-21 0 6.190 6.050 6.190 6.140 6.240 457,000 2,829,840 6.1922 6.190 6.050 6.190 6.140 6.240 457,000 6.1922 -0.16%
2018-12-20 0 6.200 6.120 6.200 6.020 6.320 727,000 4,543,920 6.2502 6.200 6.120 6.200 6.020 6.320 727,000 6.2502 -1.12%
2018-12-19 0 6.270 6.150 6.270 6.110 6.350 825,000 5,152,720 6.2457 6.270 6.150 6.270 6.110 6.350 825,000 6.2457 0.97%
2018-12-18 0 6.210 6.200 6.280 6.100 6.500 917,000 5,781,230 6.3045 6.210 6.200 6.280 6.100 6.500 917,000 6.3045 0.16%
2018-12-17 0 6.200 6.010 6.200 5.310 7.100 1,455,000 9,199,680 6.3228 6.200 6.010 6.200 5.310 7.100 1,455,000 6.3228 -11.43%
2018-12-14 0 7.000 6.870 7.000 6.380 7.100 1,698,000 11,561,910 6.8091 7.000 6.870 7.000 6.380 7.100 1,698,000 6.8091 9.72%
2018-12-13 0 6.380 6.310 6.390 6.160 6.800 1,159,000 7,276,470 6.2782 6.380 6.310 6.390 6.160 6.800 1,159,000 6.2782 3.24%
2018-12-12 0 6.180 6.080 6.200 5.380 6.200 1,316,000 7,420,590 5.6387 6.180 6.080 6.200 5.380 6.200 1,316,000 5.6387 10.36%
2018-12-11 0 5.600 5.530 5.590 5.280 5.660 1,352,000 7,398,240 5.4721 5.600 5.530 5.590 5.280 5.660 1,352,000 5.4721 6.26%
2018-12-10 0 5.270 5.250 5.340 5.250 5.440 674,000 3,615,080 5.3636 5.270 5.250 5.340 5.250 5.440 674,000 5.3636 -3.13%
2018-12-07 0 5.440 5.340 5.450 5.220 5.460 1,496,000 7,959,500 5.3205 5.440 5.340 5.450 5.220 5.460 1,496,000 5.3205 4.21%
2018-12-06 0 5.220 5.120 5.220 4.970 5.220 1,183,000 6,031,800 5.0987 5.220 5.120 5.220 4.970 5.220 1,183,000 5.0987 2.35%
2018-12-05 0 5.100 5.000 5.270 4.590 5.180 2,844,000 13,882,600 4.8814 5.100 5.000 5.270 4.590 5.180 2,844,000 4.8814 9.68%
2018-12-04 0 4.650 4.460 4.650 4.210 4.700 1,656,000 7,183,360 4.3378 4.650 4.460 4.650 4.210 4.700 1,656,000 4.3378 4.73%
2018-12-03 0 4.440 4.390 4.450 4.380 4.550 1,146,000 5,060,940 4.4162 4.440 4.390 4.450 4.380 4.550 1,146,000 4.4162 -2.42%
2018-11-30 0 4.550 4.310 4.550 3.920 4.550 2,366,000 9,926,570 4.1955 4.550 4.310 4.550 3.920 4.550 2,366,000 4.1955 6.31%
2018-11-29 0 4.280 4.200 4.290 4.170 4.500 1,661,000 7,171,370 4.3175 4.280 4.200 4.290 4.170 4.500 1,661,000 4.3175 -0.47%
2018-11-28 0 4.300 4.200 4.300 3.800 4.510 1,505,000 6,064,030 4.0293 4.300 4.200 4.300 3.800 4.510 1,505,000 4.0293 7.23%
2018-11-27 0 4.010 4.010 4.140 3.980 4.260 954,000 3,892,470 4.0802 4.010 4.010 4.140 3.980 4.260 954,000 4.0802 -4.07%
2018-11-26 0 4.180 4.020 4.200 3.810 4.180 1,132,000 4,470,520 3.9492 4.180 4.020 4.200 3.810 4.180 1,132,000 3.9492 4.50%
2018-11-23 0 4.000 3.930 4.000 3.860 4.170 790,000 3,164,920 4.0062 4.000 3.930 4.000 3.860 4.170 790,000 4.0062 -2.44%
2018-11-22 0 4.100 4.050 4.120 3.990 4.100 1,245,000 5,006,750 4.0215 4.100 4.050 4.120 3.990 4.100 1,245,000 4.0215 2.50%
2018-11-21 0 4.000 3.920 4.020 3.690 4.020 1,097,000 4,271,390 3.8937 4.000 3.920 4.020 3.690 4.020 1,097,000 3.8937 4.71%
2018-11-20 0 3.820 3.770 3.830 3.800 3.830 732,000 2,792,650 3.8151 3.820 3.770 3.830 3.800 3.830 732,000 3.8151 0.00%
2018-11-19 0 3.820 3.730 3.820 3.610 3.880 1,945,000 7,387,900 3.7984 3.820 3.730 3.820 3.610 3.880 1,945,000 3.7984 1.33%
2018-11-16 0 3.770 3.630 3.770 3.600 3.850 1,826,000 6,821,070 3.7355 3.770 3.630 3.770 3.600 3.850 1,826,000 3.7355 0.00%
2018-11-15 0 3.770 3.630 3.790 3.400 3.790 1,443,000 5,207,210 3.6086 3.770 3.630 3.790 3.400 3.790 1,443,000 3.6086 3.29%
2018-11-14 0 3.650 3.400 3.650 3.550 3.650 476,000 1,702,220 3.5761 3.650 3.400 3.650 3.550 3.650 476,000 3.5761 2.53%
2018-11-13 0 3.560 3.460 3.560 3.350 3.560 760,000 2,652,220 3.4898 3.560 3.460 3.560 3.350 3.560 760,000 3.4898 1.14%
2018-11-12 0 3.520 3.420 3.530 3.400 3.520 670,000 2,335,120 3.4853 3.520 3.420 3.530 3.400 3.520 670,000 3.4853 -0.28%
2018-11-09 0 3.530 3.420 3.540 3.410 3.680 1,107,000 3,869,440 3.4954 3.530 3.420 3.540 3.410 3.680 1,107,000 3.4954 -0.56%
2018-11-08 0 3.550 3.230 3.560 3.190 3.590 1,757,000 6,030,900 3.4325 3.550 3.230 3.560 3.190 3.590 1,757,000 3.4325 12.70%
2018-11-07 0 3.150 3.070 3.150 3.130 3.350 604,000 1,960,690 3.2462 3.150 3.070 3.150 3.130 3.350 604,000 3.2462 -1.56%
2018-11-06 0 3.200 3.140 3.340 2.900 3.290 1,408,000 4,388,100 3.1165 3.200 3.140 3.340 2.900 3.290 1,408,000 3.1165 2.56%
2018-11-05 0 3.120 3.060 3.120 3.000 3.270 1,032,000 3,252,480 3.1516 3.120 3.060 3.120 3.000 3.270 1,032,000 3.1516 -3.70%
2018-11-02 0 3.240 3.200 3.240 3.100 3.330 677,000 2,170,160 3.2056 3.240 3.200 3.240 3.100 3.330 677,000 3.2056 1.25%
2018-11-01 0 3.200 3.120 3.200 3.030 3.200 342,000 1,060,690 3.1014 3.200 3.120 3.200 3.030 3.200 342,000 3.1014 0.95%
2018-10-31 0 3.170 3.100 3.180 3.000 3.270 593,000 1,854,150 3.1267 3.170 3.100 3.180 3.000 3.270 593,000 3.1267 0.63%
2018-10-30 0 3.150 3.070 3.150 3.100 3.260 475,000 1,521,640 3.2035 3.150 3.070 3.150 3.100 3.260 475,000 3.2035 -3.08%
2018-10-29 0 3.250 3.200 3.250 3.200 3.290 433,000 1,411,520 3.2599 3.250 3.200 3.250 3.200 3.290 433,000 3.2599 -1.52%
2018-10-26 0 3.300 3.200 3.300 3.190 3.300 374,000 1,210,780 3.2374 3.300 3.200 3.300 3.190 3.300 374,000 3.2374 1.54%
2018-10-25 0 3.250 3.180 3.250 3.210 3.300 318,000 1,038,810 3.2667 3.250 3.180 3.250 3.210 3.300 318,000 3.2667 -2.11%
2018-10-24 0 3.320 3.200 3.320 3.200 3.320 690,000 2,235,850 3.2404 3.320 3.200 3.320 3.200 3.320 690,000 3.2404 2.47%
2018-10-23 0 3.240 3.180 3.240 3.180 3.300 664,000 2,155,090 3.2456 3.240 3.180 3.240 3.180 3.300 664,000 3.2456 -0.92%
2018-10-22 0 3.270 3.210 3.270 3.180 3.290 514,000 1,668,460 3.2460 3.270 3.210 3.270 3.180 3.290 514,000 3.2460 0.93%
2018-10-19 0 3.240 3.180 3.240 3.230 3.300 474,000 1,550,260 3.2706 3.240 3.180 3.240 3.230 3.300 474,000 3.2706 -0.31%
2018-10-18 0 3.250 3.200 3.250 3.150 3.310 945,000 3,094,570 3.2747 3.250 3.200 3.250 3.150 3.310 945,000 3.2747 -0.91%
2018-10-16 0 3.280 3.230 3.280 3.240 3.310 607,000 1,992,130 3.2819 3.280 3.230 3.280 3.240 3.310 607,000 3.2819 0.00%
2018-10-15 0 3.280 3.220 3.280 3.220 3.280 219,000 709,460 3.2395 3.280 3.220 3.280 3.220 3.280 219,000 3.2395 1.23%
2018-10-12 0 3.240 3.150 3.240 3.140 3.300 531,000 1,725,710 3.2499 3.240 3.150 3.240 3.140 3.300 531,000 3.2499 0.31%
2018-10-11 0 3.230 3.170 3.230 3.170 3.320 271,000 878,370 3.2412 3.230 3.170 3.230 3.170 3.320 271,000 3.2412 -2.42%
2018-10-10 0 3.310 3.260 3.310 3.230 3.380 734,000 2,439,670 3.3238 3.310 3.260 3.310 3.230 3.380 734,000 3.3238 0.00%
2018-10-09 0 3.310 3.230 3.310 3.230 3.390 727,000 2,390,150 3.2877 3.310 3.230 3.310 3.230 3.390 727,000 3.2877 0.30%
2018-10-08 0 3.300 3.250 3.320 3.220 3.400 1,164,000 3,828,760 3.2893 3.300 3.250 3.320 3.220 3.400 1,164,000 3.2893 0.00%
2018-10-05 0 3.300 3.220 3.300 3.170 3.340 888,000 2,934,780 3.3049 3.300 3.220 3.300 3.170 3.340 888,000 3.3049 0.00%
2018-10-04 0 3.300 3.260 3.300 3.230 3.400 1,310,000 4,360,990 3.3290 3.300 3.260 3.300 3.230 3.400 1,310,000 3.3290 -0.90%
2018-10-03 0 3.330 3.270 3.330 3.230 3.390 1,135,000 3,762,700 3.3152 3.330 3.270 3.330 3.230 3.390 1,135,000 3.3152 2.78%
2018-10-02 0 3.240 3.120 3.230 3.090 3.380 1,021,000 3,203,100 3.1372 3.240 3.120 3.230 3.090 3.380 1,021,000 3.1372 5.19%
2018-09-28 0 3.080 3.050 3.070 3.030 3.150 884,000 2,754,210 3.1156 3.080 3.050 3.070 3.030 3.150 884,000 3.1156 -1.60%
2018-09-27 0 3.130 3.100 3.130 3.080 3.250 1,221,000 3,821,120 3.1295 3.130 3.100 3.130 3.080 3.250 1,221,000 3.1295 -0.63%
2018-09-26 0 3.150 3.100 3.140 3.050 3.240 2,184,000 6,834,560 3.1294 3.150 3.100 3.140 3.050 3.240 2,184,000 3.1294 -3.37%
2018-09-24 0 3.260 3.200 3.270 3.070 3.300 1,843,000 5,879,870 3.1904 3.260 3.200 3.270 3.070 3.300 1,843,000 3.1904 0.31%
2018-09-21 0 3.250 3.150 3.250 3.170 3.300 731,000 2,392,540 3.2730 3.250 3.150 3.250 3.170 3.300 731,000 3.2730 -1.52%
2018-09-20 0 3.300 3.200 3.300 3.080 3.300 1,821,000 5,876,630 3.2271 3.300 3.200 3.300 3.080 3.300 1,821,000 3.2271 0.00%
2018-09-19 0 3.300 3.180 3.300 3.160 3.330 1,067,000 3,461,730 3.2444 3.300 3.180 3.300 3.160 3.330 1,067,000 3.2444 -0.30%
2018-09-18 0 3.310 3.210 3.310 3.110 3.310 1,174,000 3,827,810 3.2605 3.310 3.210 3.310 3.110 3.310 1,174,000 3.2605 0.00%
2018-09-17 0 3.310 3.050 3.310 3.000 3.340 1,192,000 3,733,090 3.1318 3.310 3.050 3.310 3.000 3.340 1,192,000 3.1318 4.09%
2018-09-14 0 3.180 3.080 3.140 3.050 3.320 549,000 1,777,900 3.2384 3.180 3.080 3.140 3.050 3.320 549,000 3.2384 -3.93%
2018-09-13 0 3.310 3.030 3.310 2.930 3.390 1,540,000 4,981,700 3.2349 3.310 3.030 3.310 2.930 3.390 1,540,000 3.2349 9.60%
2018-09-12 0 3.020 2.760 3.030 2.550 3.090 627,000 1,846,170 2.9444 3.020 2.760 3.030 2.550 3.090 627,000 2.9444 9.03%
2018-09-11 0 2.770 2.640 2.780 2.750 2.950 326,000 910,990 2.7944 2.770 2.640 2.780 2.750 2.950 326,000 2.7944 -2.81%
2018-09-10 0 2.850 2.770 2.850 2.780 3.220 595,000 1,848,000 3.1059 2.850 2.770 2.850 2.780 3.220 595,000 3.1059 -10.09%
2018-09-07 0 3.170 3.130 3.170 3.140 3.330 1,740,000 5,601,220 3.2191 3.170 3.130 3.170 3.140 3.330 1,740,000 3.2191 -3.35%
2018-09-06 0 3.280 3.150 3.290 3.100 3.300 1,564,000 5,075,930 3.2455 3.280 3.150 3.290 3.100 3.300 1,564,000 3.2455 2.50%
2018-09-05 0 3.200 3.140 3.210 3.200 3.340 1,154,000 3,784,110 3.2791 3.200 3.140 3.210 3.200 3.340 1,154,000 3.2791 -2.74%
2018-09-04 0 3.290 3.240 3.290 3.240 3.330 1,099,000 3,591,920 3.2684 3.290 3.240 3.290 3.240 3.330 1,099,000 3.2684 0.00%
2018-09-03 0 3.290 3.230 3.300 3.250 3.330 1,009,000 3,329,820 3.3001 3.290 3.230 3.300 3.250 3.330 1,009,000 3.3001 -1.79%
2018-08-31 0 3.350 3.260 3.350 3.250 3.390 1,980,000 6,585,500 3.3260 3.350 3.260 3.350 3.250 3.390 1,980,000 3.3260 -0.30%
2018-08-30 0 3.360 3.340 3.390 3.360 3.440 1,109,000 3,802,980 3.4292 3.360 3.340 3.390 3.360 3.440 1,109,000 3.4292 -1.75%
2018-08-29 0 3.420 3.360 3.420 3.380 3.490 2,096,000 7,195,880 3.4331 3.420 3.360 3.420 3.380 3.490 2,096,000 3.4331 0.29%
2018-08-28 0 3.410 3.400 3.440 3.400 3.510 1,533,000 5,342,000 3.4847 3.410 3.400 3.440 3.400 3.510 1,533,000 3.4847 -2.01%
2018-08-27 0 3.480 3.420 3.490 3.390 3.520 928,000 3,213,670 3.4630 3.480 3.420 3.490 3.390 3.520 928,000 3.4630 0.00%
2018-08-24 0 3.480 3.390 3.480 3.250 3.520 2,019,000 6,828,840 3.3823 3.480 3.390 3.480 3.250 3.520 2,019,000 3.3823 4.50%
2018-08-23 0 3.330 3.300 3.340 3.300 3.450 914,000 3,071,050 3.3600 3.330 3.300 3.340 3.300 3.450 914,000 3.3600 -1.77%
2018-08-22 0 3.390 3.350 3.390 3.350 3.440 1,690,000 5,766,300 3.4120 3.390 3.350 3.390 3.350 3.440 1,690,000 3.4120 -1.17%
2018-08-21 0 3.430 3.370 3.430 3.370 3.460 844,000 2,899,430 3.4353 3.430 3.370 3.430 3.370 3.460 844,000 3.4353 0.00%
2018-08-20 0 3.430 3.390 3.440 3.300 3.470 1,739,000 5,971,420 3.4338 3.430 3.390 3.440 3.300 3.470 1,739,000 3.4338 1.18%
2018-08-17 0 3.390 3.340 3.390 3.320 3.430 716,000 2,427,000 3.3897 3.390 3.340 3.390 3.320 3.430 716,000 3.3897 -0.88%
2018-08-16 0 3.420 3.320 3.420 3.230 3.440 1,811,000 6,059,090 3.3457 3.420 3.320 3.420 3.230 3.440 1,811,000 3.3457 4.59%
2018-08-15 0 3.270 3.200 3.280 3.210 3.590 990,000 3,324,990 3.3586 3.270 3.200 3.280 3.210 3.590 990,000 3.3586 -7.63%
2018-08-14 0 3.540 3.350 3.550 3.320 3.540 1,983,000 6,775,670 3.4169 3.540 3.350 3.550 3.320 3.540 1,983,000 3.4169 4.73%
2018-08-13 0 3.380 3.340 3.380 3.320 3.530 1,036,000 3,525,950 3.4034 3.380 3.340 3.380 3.320 3.530 1,036,000 3.4034 -3.15%
2018-08-10 0 3.490 3.400 3.490 3.430 3.530 1,243,000 4,313,740 3.4704 3.490 3.400 3.490 3.430 3.530 1,243,000 3.4704 -1.13%
2018-08-09 0 3.530 3.400 3.540 3.360 3.530 1,094,000 3,797,190 3.4709 3.530 3.400 3.540 3.360 3.530 1,094,000 3.4709 1.73%
2018-08-08 0 3.470 3.360 3.490 3.300 3.490 1,358,000 4,614,370 3.3979 3.470 3.360 3.490 3.300 3.490 1,358,000 3.3979 -0.57%
2018-08-07 0 3.490 3.440 3.490 3.370 3.570 1,145,000 3,975,670 3.4722 3.490 3.440 3.490 3.370 3.570 1,145,000 3.4722 0.87%
2018-08-06 0 3.460 3.370 3.460 3.300 3.600 1,200,000 4,173,080 3.4776 3.460 3.370 3.460 3.300 3.600 1,200,000 3.4776 1.76%
2018-08-03 0 3.400 3.150 3.400 3.300 3.520 569,000 1,958,300 3.4417 3.400 3.150 3.400 3.300 3.520 569,000 3.4417 -0.29%
2018-08-02 0 3.410 3.350 3.410 3.300 3.590 1,459,000 5,158,940 3.5359 3.410 3.350 3.410 3.300 3.590 1,459,000 3.5359 -4.21%
2018-08-01 0 3.560 3.450 3.570 3.340 3.600 1,343,000 4,692,700 3.4942 3.560 3.450 3.570 3.340 3.600 1,343,000 3.4942 1.14%
2018-07-31 0 3.520 3.440 3.520 3.300 3.600 1,340,000 4,697,190 3.5054 3.520 3.440 3.520 3.300 3.600 1,340,000 3.5054 0.28%
2018-07-30 0 3.510 3.500 3.510 3.420 3.690 962,000 3,467,810 3.6048 3.510 3.500 3.510 3.420 3.690 962,000 3.6048 -1.68%
2018-07-27 0 3.570 3.500 3.570 3.510 3.690 1,302,000 4,728,570 3.6318 3.570 3.500 3.570 3.510 3.690 1,302,000 3.6318 0.28%
2018-07-26 0 3.560 3.550 3.560 3.490 3.750 1,253,000 4,556,160 3.6362 3.560 3.550 3.560 3.490 3.750 1,253,000 3.6362 -1.66%
2018-07-25 0 3.620 3.560 3.600 3.470 3.670 1,109,000 4,005,290 3.6116 3.620 3.560 3.600 3.470 3.670 1,109,000 3.6116 1.69%
2018-07-24 0 3.560 3.500 3.570 3.350 3.880 1,572,000 5,527,650 3.5163 3.560 3.500 3.570 3.350 3.880 1,572,000 3.5163 1.71%
2018-07-23 0 3.500 3.410 3.500 3.180 3.590 1,343,000 4,557,810 3.3938 3.500 3.410 3.500 3.180 3.590 1,343,000 3.3938 4.17%
2018-07-20 0 3.360 3.180 3.360 3.280 3.540 938,000 3,081,930 3.2856 3.360 3.180 3.360 3.280 3.540 938,000 3.2856 4.35%
2018-07-19 0 3.220 3.150 3.220 3.180 3.290 796,000 2,603,900 3.2712 3.220 3.150 3.220 3.180 3.290 796,000 3.2712 -2.13%
2018-07-18 0 3.290 3.130 3.290 3.290 3.300 1,040,000 3,421,620 3.2900 3.290 3.130 3.290 3.290 3.300 1,040,000 3.2900 1.86%
2018-07-17 0 3.230 3.110 3.230 3.250 3.300 697,000 2,280,610 3.2720 3.230 3.110 3.230 3.250 3.300 697,000 3.2720 -0.62%
2018-07-16 0 3.250 3.190 3.250 3.110 3.300 1,495,000 4,781,430 3.1983 3.250 3.190 3.250 3.110 3.300 1,495,000 3.1983 0.93%
2018-07-13 0 3.220 3.220 3.240 3.100 3.230 1,399,000 4,412,500 3.1540 3.220 3.220 3.240 3.100 3.230 1,399,000 3.1540 2.22%
2018-07-12 0 3.150 3.090 3.150 3.150 3.200 946,000 3,011,820 3.1837 3.150 3.090 3.150 3.150 3.200 946,000 3.1837 0.32%
2018-07-11 0 3.140 3.050 3.140 3.080 3.390 1,194,000 3,819,600 3.1990 3.140 3.050 3.140 3.080 3.390 1,194,000 3.1990 -1.57%
2018-07-10 0 3.190 3.130 3.190 3.100 3.270 1,077,000 3,483,750 3.2347 3.190 3.130 3.190 3.100 3.270 1,077,000 3.2347 -0.31%
2018-07-09 0 3.200 3.150 3.220 3.080 3.250 1,052,000 3,362,390 3.1962 3.200 3.150 3.220 3.080 3.250 1,052,000 3.1962 2.24%
2018-07-06 0 3.130 3.080 3.130 3.090 3.270 1,019,000 3,281,030 3.2199 3.130 3.080 3.130 3.090 3.270 1,019,000 3.2199 2.96%
2018-07-05 0 3.040 2.980 3.070 3.000 3.380 1,090,000 3,477,120 3.1900 3.040 2.980 3.070 3.000 3.380 1,090,000 3.1900 0.33%
2018-07-04 0 3.030 3.000 3.030 3.000 3.170 1,118,000 3,490,580 3.1222 3.030 3.000 3.030 3.000 3.170 1,118,000 3.1222 -0.98%
2018-07-03 0 3.060 3.010 3.060 3.000 3.250 1,241,000 3,926,350 3.1639 3.060 3.010 3.060 3.000 3.250 1,241,000 3.1639 -4.67%
2018-06-29 0 3.210 3.130 3.210 3.070 3.260 1,274,000 4,043,150 3.1736 3.210 3.130 3.210 3.070 3.260 1,274,000 3.1736 0.94%
2018-06-28 0 3.180 3.100 3.180 3.150 3.250 1,148,000 3,657,480 3.1860 3.180 3.100 3.180 3.150 3.250 1,148,000 3.1860 0.00%
2018-06-27 0 3.180 3.060 3.180 3.050 3.260 1,134,000 3,572,610 3.1504 3.180 3.060 3.180 3.050 3.260 1,134,000 3.1504 0.00%
2018-06-26 0 3.180 3.040 3.180 2.900 3.280 1,485,000 4,570,970 3.0781 3.180 3.040 3.180 2.900 3.280 1,485,000 3.0781 4.95%
2018-06-25 0 3.030 2.990 3.060 3.000 3.350 1,288,000 4,139,820 3.2141 3.030 2.990 3.060 3.000 3.350 1,288,000 3.2141 -7.06%
2018-06-22 0 3.260 3.210 3.260 3.100 3.590 1,031,000 3,325,540 3.2255 3.260 3.210 3.260 3.100 3.590 1,031,000 3.2255 0.62%
2018-06-21 0 3.240 3.180 3.240 3.100 3.300 1,082,000 3,480,810 3.2170 3.240 3.180 3.240 3.100 3.300 1,082,000 3.2170 0.31%
2018-06-20 0 3.230 3.200 3.270 3.200 3.420 1,382,000 4,655,840 3.3689 3.230 3.200 3.270 3.200 3.420 1,382,000 3.3689 -5.00%
2018-06-19 0 3.400 3.200 3.400 3.110 3.500 1,874,000 6,185,530 3.3007 3.400 3.200 3.400 3.110 3.500 1,874,000 3.3007 3.34%
2018-06-15 0 3.290 3.190 3.290 3.290 3.390 587,000 1,982,280 3.3770 3.290 3.190 3.290 3.290 3.390 587,000 3.3770 -0.30%
2018-06-14 0 3.300 3.220 3.300 3.190 3.380 1,722,000 5,669,980 3.2927 3.300 3.220 3.300 3.190 3.380 1,722,000 3.2927 -0.60%
2018-06-13 0 3.320 3.260 3.320 3.220 3.400 875,000 2,899,970 3.3143 3.320 3.260 3.320 3.220 3.400 875,000 3.3143 3.43%
2018-06-12 0 3.210 3.180 3.240 3.200 3.340 1,517,000 4,971,800 3.2774 3.210 3.180 3.240 3.200 3.340 1,517,000 3.2774 -2.13%
2018-06-11 0 3.280 3.270 3.320 3.270 3.460 886,000 3,029,960 3.4198 3.280 3.270 3.320 3.270 3.460 886,000 3.4198 -4.65%
2018-06-08 0 3.440 3.380 3.450 3.380 3.540 1,065,000 3,678,920 3.4544 3.440 3.380 3.450 3.380 3.540 1,065,000 3.4544 -0.58%
2018-06-07 0 3.460 3.360 3.460 3.230 3.490 1,137,000 3,834,890 3.3728 3.460 3.360 3.460 3.230 3.490 1,137,000 3.3728 2.06%
2018-06-06 0 3.390 3.330 3.400 3.210 3.470 1,017,000 3,361,050 3.3049 3.390 3.330 3.400 3.210 3.470 1,017,000 3.3049 2.11%
2018-06-05 0 3.320 3.280 3.360 3.280 3.600 1,382,000 4,791,820 3.4673 3.320 3.280 3.360 3.280 3.600 1,382,000 3.4673 -6.48%
2018-06-04 0 3.550 3.480 3.590 3.210 3.990 1,727,000 5,839,580 3.3813 3.550 3.480 3.590 3.210 3.990 1,727,000 3.3813 6.93%
2018-06-01 0 3.320 3.270 3.320 3.160 3.480 669,000 2,157,860 3.2255 3.320 3.270 3.320 3.160 3.480 669,000 3.2255 2.15%
2018-05-31 0 3.250 3.230 3.250 3.100 3.600 2,365,000 7,653,030 3.2360 3.250 3.230 3.250 3.100 3.600 2,365,000 3.2360 1.88%
2018-05-30 0 3.190 3.160 3.190 3.100 3.270 832,000 2,676,350 3.2168 3.190 3.160 3.190 3.100 3.270 832,000 3.2168 -3.04%
2018-05-29 0 3.290 3.270 3.290 3.250 3.370 1,927,000 6,462,700 3.3538 3.290 3.270 3.290 3.250 3.370 1,927,000 3.3538 -2.37%
2018-05-28 0 3.370 3.340 3.370 3.330 3.480 1,285,000 4,402,700 3.4262 3.370 3.340 3.370 3.330 3.480 1,285,000 3.4262 -0.59%
2018-05-25 0 3.390 3.350 3.390 3.330 3.420 2,222,000 7,541,900 3.3942 3.390 3.350 3.390 3.330 3.420 2,222,000 3.3942 -1.45%
2018-05-24 0 3.440 3.400 3.440 3.370 3.470 963,000 3,304,730 3.4317 3.440 3.400 3.440 3.370 3.470 963,000 3.4317 1.18%
2018-05-23 0 3.400 3.360 3.400 3.320 3.410 2,042,000 6,918,200 3.3880 3.400 3.360 3.400 3.320 3.410 2,042,000 3.3880 -0.87%
2018-05-21 0 3.430 3.400 3.430 3.400 3.510 1,064,000 3,628,120 3.4099 3.430 3.400 3.430 3.400 3.510 1,064,000 3.4099 0.29%
2018-05-18 0 3.420 3.370 3.420 3.220 3.500 1,272,000 4,201,340 3.3029 3.420 3.370 3.420 3.220 3.500 1,272,000 3.3029 4.27%
2018-05-17 0 3.280 3.230 3.280 3.220 3.300 1,663,000 5,413,510 3.2553 3.280 3.230 3.280 3.220 3.300 1,663,000 3.2553 -0.61%
2018-05-16 0 3.300 3.250 3.300 3.210 3.380 1,835,000 6,057,540 3.3011 3.300 3.250 3.300 3.210 3.380 1,835,000 3.3011 -0.60%
2018-05-15 0 3.320 3.320 3.370 3.200 3.430 1,640,000 5,339,990 3.2561 3.320 3.320 3.370 3.200 3.430 1,640,000 3.2561 4.08%
2018-05-14 0 3.190 3.160 3.210 3.100 3.280 2,304,000 7,217,980 3.1328 3.190 3.160 3.210 3.100 3.280 2,304,000 3.1328 1.27%
2018-05-11 0 3.150 3.150 3.210 3.150 3.330 1,776,000 5,801,820 3.2668 3.150 3.150 3.210 3.150 3.330 1,776,000 3.2668 -5.41%
2018-05-10 0 3.330 3.310 3.330 3.300 3.380 1,308,000 4,385,540 3.3529 3.330 3.310 3.330 3.300 3.380 1,308,000 3.3529 -1.77%
2018-05-09 0 3.390 3.350 3.390 3.310 3.500 1,568,000 5,329,620 3.3990 3.390 3.350 3.390 3.310 3.500 1,568,000 3.3990 -1.74%
2018-05-08 0 3.450 3.390 3.450 3.340 3.520 1,161,000 3,976,670 3.4252 3.450 3.390 3.450 3.340 3.520 1,161,000 3.4252 0.88%
2018-05-07 0 3.420 3.420 3.490 3.400 3.540 1,648,000 5,747,620 3.4876 3.420 3.420 3.490 3.400 3.540 1,648,000 3.4876 -2.01%
2018-05-04 0 3.490 3.440 3.530 3.460 3.560 1,034,000 3,650,520 3.5305 3.490 3.440 3.530 3.460 3.560 1,034,000 3.5305 -1.97%
2018-05-03 0 3.560 3.500 3.560 3.300 3.600 1,977,000 6,720,490 3.3993 3.560 3.500 3.560 3.300 3.600 1,977,000 3.3993 2.30%
2018-05-02 0 3.480 3.420 3.500 3.420 3.620 1,064,000 3,778,830 3.5515 3.480 3.420 3.500 3.420 3.620 1,064,000 3.5515 -3.06%
2018-04-30 0 3.590 3.520 3.590 3.520 3.650 1,881,000 6,806,130 3.6184 3.590 3.520 3.590 3.520 3.650 1,881,000 3.6184 -0.28%
2018-04-27 0 3.600 3.470 3.600 3.320 3.640 1,260,000 4,439,210 3.5232 3.600 3.470 3.600 3.320 3.640 1,260,000 3.5232 2.27%
2018-04-26 0 3.520 3.340 3.540 3.270 3.700 2,528,000 8,734,330 3.4550 3.520 3.340 3.540 3.270 3.700 2,528,000 3.4550 -4.61%
2018-04-25 0 3.690 3.630 3.690 3.570 3.770 2,169,000 7,965,990 3.6727 3.690 3.630 3.690 3.570 3.770 2,169,000 3.6727 -2.12%
2018-04-24 0 3.770 3.680 3.770 3.250 3.870 1,637,000 5,621,360 3.4339 3.770 3.680 3.770 3.250 3.870 1,637,000 3.4339 10.56%
2018-04-23 0 3.410 3.340 3.420 3.380 3.590 1,354,000 4,755,330 3.5121 3.410 3.340 3.420 3.380 3.590 1,354,000 3.5121 -3.12%
2018-04-20 0 3.520 3.470 3.530 3.470 3.640 1,655,000 5,920,510 3.5773 3.520 3.470 3.530 3.470 3.640 1,655,000 3.5773 -1.68%
2018-04-19 0 3.580 3.550 3.580 3.410 3.640 1,914,000 6,737,340 3.5200 3.580 3.550 3.580 3.410 3.640 1,914,000 3.5200 3.47%
2018-04-18 0 3.460 3.420 3.460 3.360 3.460 2,203,000 7,513,480 3.4106 3.460 3.420 3.460 3.360 3.460 2,203,000 3.4106 2.67%
2018-04-17 0 3.370 3.370 3.400 3.160 3.400 1,350,000 4,363,150 3.2320 3.370 3.370 3.400 3.160 3.400 1,350,000 3.2320 5.97%
2018-04-16 0 3.180 3.180 3.250 3.130 3.300 1,181,000 3,820,220 3.2347 3.180 3.180 3.250 3.130 3.300 1,181,000 3.2347 -0.62%
2018-04-13 0 3.200 3.160 3.230 3.000 3.310 1,763,000 5,721,260 3.2452 3.200 3.160 3.230 3.000 3.310 1,763,000 3.2452 -0.93%
2018-04-12 0 3.230 3.230 3.300 3.230 3.580 968,000 3,206,030 3.3120 3.230 3.230 3.300 3.230 3.580 968,000 3.3120 -4.44%
2018-04-11 0 3.380 3.300 3.380 3.260 3.450 2,225,000 7,395,140 3.3237 3.380 3.300 3.380 3.260 3.450 2,225,000 3.3237 2.11%
2018-04-10 0 3.310 3.270 3.330 3.260 3.400 1,012,000 3,351,700 3.3120 3.310 3.270 3.330 3.260 3.400 1,012,000 3.3120 -0.90%
2018-04-09 0 3.340 3.290 3.340 3.170 3.460 2,107,000 6,933,360 3.2906 3.340 3.290 3.340 3.170 3.460 2,107,000 3.2906 1.83%
2018-04-06 0 3.280 3.220 3.290 2.980 3.520 3,377,000 11,307,740 3.3485 3.280 3.220 3.290 2.980 3.520 3,377,000 3.3485 11.56%
2018-04-04 0 2.940 2.910 2.940 2.830 2.980 1,922,000 5,525,270 2.8748 2.940 2.910 2.940 2.830 2.980 1,922,000 2.8748 3.89%
2018-04-03 0 2.830 2.800 2.830 2.800 2.860 1,169,000 3,326,480 2.8456 2.830 2.800 2.830 2.800 2.860 1,169,000 2.8456 0.35%
2018-03-29 0 2.820 2.790 2.820 2.760 2.870 1,356,000 3,828,840 2.8236 2.820 2.790 2.820 2.760 2.870 1,356,000 2.8236 -0.35%
2018-03-28 0 2.830 2.760 2.830 2.750 2.860 1,479,000 4,172,590 2.8212 2.830 2.760 2.830 2.750 2.860 1,479,000 2.8212 0.35%
2018-03-27 0 2.820 2.750 2.820 2.750 2.860 1,422,000 4,036,020 2.8383 2.820 2.750 2.820 2.750 2.860 1,422,000 2.8383 1.81%
2018-03-26 0 2.770 2.710 2.770 2.700 2.850 1,675,000 4,631,860 2.7653 2.770 2.710 2.770 2.700 2.850 1,675,000 2.7653 0.00%
2018-03-23 0 2.770 2.710 2.770 2.700 2.850 1,862,000 5,184,080 2.7841 2.770 2.710 2.770 2.700 2.850 1,862,000 2.7841 -0.72%
2018-03-22 0 2.790 2.740 2.790 2.700 2.880 1,208,000 3,399,640 2.8143 2.790 2.740 2.790 2.700 2.880 1,208,000 2.8143 1.09%
2018-03-21 0 2.760 2.700 2.760 2.740 2.840 1,066,000 2,965,440 2.7818 2.760 2.700 2.760 2.740 2.840 1,066,000 2.7818 0.00%
2018-03-20 0 2.760 2.710 2.760 2.670 2.800 1,337,000 3,696,120 2.7645 2.760 2.710 2.760 2.670 2.800 1,337,000 2.7645 -0.36%
2018-03-19 0 2.770 2.700 2.770 2.700 2.840 1,185,000 3,255,960 2.7476 2.770 2.700 2.770 2.700 2.840 1,185,000 2.7476 -0.36%
2018-03-16 0 2.780 2.740 2.780 2.710 2.860 1,002,000 2,751,320 2.7458 2.780 2.740 2.780 2.710 2.860 1,002,000 2.7458 -0.71%
2018-03-15 0 2.800 2.780 2.820 2.780 2.880 1,331,000 3,780,270 2.8402 2.800 2.780 2.820 2.780 2.880 1,331,000 2.8402 -1.06%
2018-03-14 0 2.830 2.760 2.840 2.800 2.880 770,000 2,188,810 2.8426 2.830 2.760 2.840 2.800 2.880 770,000 2.8426 0.00%
2018-03-13 0 2.830 2.750 2.830 2.840 2.880 915,000 2,614,100 2.8569 2.830 2.750 2.830 2.840 2.880 915,000 2.8569 -0.35%
2018-03-12 0 2.840 2.750 2.840 2.620 2.880 1,169,000 3,146,810 2.6919 2.840 2.750 2.840 2.620 2.880 1,169,000 2.6919 3.65%
2018-03-09 0 2.740 2.710 2.740 2.720 2.880 958,000 2,696,450 2.8147 2.740 2.710 2.740 2.720 2.880 958,000 2.8147 -3.52%
2018-03-08 0 2.840 2.810 2.840 2.760 2.880 1,336,000 3,758,430 2.8132 2.840 2.810 2.840 2.760 2.880 1,336,000 2.8132 1.07%
2018-03-07 0 2.810 2.780 2.810 2.760 2.840 1,089,000 3,070,120 2.8192 2.810 2.780 2.810 2.760 2.840 1,089,000 2.8192 -0.35%
2018-03-06 0 2.820 2.780 2.820 2.620 2.850 1,239,000 3,379,410 2.7275 2.820 2.780 2.820 2.620 2.850 1,239,000 2.7275 7.22%
2018-03-05 0 2.630 2.600 2.630 2.580 2.690 1,217,000 3,218,420 2.6446 2.630 2.600 2.630 2.580 2.690 1,217,000 2.6446 -1.13%
2018-03-02 0 2.660 2.630 2.660 2.630 2.870 849,000 2,319,360 2.7319 2.660 2.630 2.660 2.630 2.870 849,000 2.7319 -3.27%
2018-03-01 0 2.750 2.730 2.750 2.700 2.810 1,424,000 3,929,000 2.7591 2.750 2.730 2.750 2.700 2.810 1,424,000 2.7591 -0.72%
2018-02-28 0 2.770 2.740 2.770 2.750 2.850 653,000 1,846,080 2.8271 2.770 2.740 2.770 2.750 2.850 653,000 2.8271 -1.07%
2018-02-27 0 2.800 2.780 2.830 2.780 2.950 1,987,000 5,722,270 2.8799 2.800 2.780 2.830 2.780 2.950 1,987,000 2.8799 -3.45%
2018-02-26 0 2.900 2.830 2.900 2.820 2.950 931,000 2,670,120 2.8680 2.900 2.830 2.900 2.820 2.950 931,000 2.8680 -2.03%
2018-02-23 0 2.960 2.960 2.970 2.870 2.960 1,718,000 5,017,540 2.9206 2.960 2.960 2.970 2.870 2.960 1,718,000 2.9206 0.34%
2018-02-22 0 2.950 2.870 2.950 2.830 2.950 944,000 2,742,870 2.9056 2.950 2.870 2.950 2.830 2.950 944,000 2.9056 1.72%
2018-02-21 0 2.900 2.850 2.930 2.750 2.940 1,738,000 4,966,240 2.8574 2.900 2.850 2.930 2.750 2.940 1,738,000 2.8574 1.75%
2018-02-20 0 2.850 2.810 2.850 2.710 2.870 1,025,000 2,900,100 2.8294 2.850 2.810 2.850 2.710 2.870 1,025,000 2.8294 1.79%
2018-02-15 0 2.800 2.730 2.800 2.730 2.810 1,008,000 2,811,020 2.7887 2.800 2.730 2.800 2.730 2.810 1,008,000 2.7887 0.00%
2018-02-14 0 2.800 2.750 2.800 2.660 2.800 1,197,000 3,282,980 2.7427 2.800 2.750 2.800 2.660 2.800 1,197,000 2.7427 1.82%
2018-02-13 0 2.750 2.700 2.750 2.600 2.800 2,068,000 5,559,980 2.6886 2.750 2.700 2.750 2.600 2.800 2,068,000 2.6886 4.17%
2018-02-12 0 2.640 2.600 2.750 2.530 2.780 1,371,000 3,578,890 2.6104 2.640 2.600 2.750 2.530 2.780 1,371,000 2.6104 3.13%
2018-02-09 0 2.560 2.480 2.570 2.360 2.690 1,407,000 3,645,560 2.5910 2.560 2.480 2.570 2.360 2.690 1,407,000 2.5910 -1.92%
2018-02-08 0 2.610 2.610 2.700 2.580 2.730 2,407,000 6,468,130 2.6872 2.610 2.610 2.700 2.580 2.730 2,407,000 2.6872 0.38%
2018-02-07 0 2.600 2.540 2.600 2.500 2.770 2,565,000 6,944,950 2.7076 2.600 2.540 2.600 2.500 2.770 2,565,000 2.7076 2.36%
2018-02-06 0 2.540 2.510 2.740 2.500 2.840 749,000 1,964,700 2.6231 2.540 2.510 2.740 2.500 2.840 749,000 2.6231 -8.96%
2018-02-05 0 2.790 2.620 2.800 2.570 2.880 2,710,000 7,501,500 2.7681 2.790 2.620 2.800 2.570 2.880 2,710,000 2.7681 1.45%
2018-02-02 0 2.750 2.700 2.750 2.610 2.800 1,618,000 4,426,160 2.7356 2.750 2.700 2.750 2.610 2.800 1,618,000 2.7356 1.85%
2018-02-01 0 2.700 2.560 2.700 2.660 2.760 1,577,000 4,285,250 2.7173 2.700 2.560 2.700 2.660 2.760 1,577,000 2.7173 -0.37%
2018-01-31 0 2.710 2.630 2.710 2.600 2.830 1,822,000 5,005,870 2.7475 2.710 2.630 2.710 2.600 2.830 1,822,000 2.7475 -3.56%
2018-01-30 0 2.810 2.750 2.810 2.510 2.850 5,711,000 14,713,000 2.5763 2.810 2.750 2.810 2.510 2.850 5,711,000 2.5763 7.25%
2018-01-29 0 2.620 2.530 2.620 2.640 2.690 920,000 2,459,510 2.6734 2.620 2.530 2.620 2.640 2.690 920,000 2.6734 -2.96%
2018-01-26 0 2.700 2.540 2.700 2.530 2.700 1,506,000 3,928,170 2.6083 2.700 2.540 2.700 2.530 2.700 1,506,000 2.6083 3.05%
2018-01-25 0 2.620 2.550 2.620 2.510 2.700 1,274,000 3,312,300 2.5999 2.620 2.550 2.620 2.510 2.700 1,274,000 2.5999 1.95%
2018-01-24 0 2.570 2.550 2.570 2.540 2.600 1,880,000 4,794,890 2.5505 2.570 2.550 2.570 2.540 2.600 1,880,000 2.5505 0.39%
2018-01-23 0 2.560 2.540 2.560 2.560 2.650 994,000 2,585,640 2.6012 2.560 2.540 2.560 2.560 2.650 994,000 2.6012 -1.16%
2018-01-22 0 2.590 2.540 2.590 2.530 2.640 2,197,000 5,637,890 2.5662 2.590 2.540 2.590 2.530 2.640 2,197,000 2.5662 0.00%
2018-01-19 0 2.590 2.570 2.590 2.510 2.600 1,089,000 2,781,330 2.5540 2.590 2.570 2.590 2.510 2.600 1,089,000 2.5540 0.00%
2018-01-18 0 2.590 2.570 2.590 2.570 2.690 1,187,000 3,120,530 2.6289 2.590 2.570 2.590 2.570 2.690 1,187,000 2.6289 0.00%
2018-01-17 0 2.590 2.550 2.590 2.550 2.620 1,019,000 2,626,750 2.5778 2.590 2.550 2.590 2.550 2.620 1,019,000 2.5778 0.00%
2018-01-16 0 2.590 2.550 2.590 2.450 2.630 1,878,000 4,800,550 2.5562 2.590 2.550 2.590 2.450 2.630 1,878,000 2.5562 0.78%
2018-01-15 0 2.570 2.560 2.590 2.530 2.710 844,000 2,172,550 2.5741 2.570 2.560 2.590 2.530 2.710 844,000 2.5741 -0.39%
2018-01-12 0 2.580 2.560 2.580 2.550 2.700 1,523,000 4,003,800 2.6289 2.580 2.560 2.580 2.550 2.700 1,523,000 2.6289 -1.15%
2018-01-11 0 2.610 2.590 2.610 2.580 2.700 1,954,000 5,113,410 2.6169 2.610 2.590 2.610 2.580 2.700 1,954,000 2.6169 0.77%
2018-01-10 0 2.590 2.570 2.600 2.560 2.650 1,433,000 3,730,080 2.6030 2.590 2.570 2.600 2.560 2.650 1,433,000 2.6030 -1.52%
2018-01-09 0 2.630 2.580 2.630 2.390 2.850 3,372,000 8,718,010 2.5854 2.630 2.580 2.630 2.390 2.850 3,372,000 2.5854 -6.41%
2018-01-08 0 2.810 2.740 2.830 2.720 2.900 1,628,000 4,603,690 2.8278 2.810 2.740 2.830 2.720 2.900 1,628,000 2.8278 -2.09%
2018-01-05 0 2.870 2.840 2.870 2.850 2.950 789,000 2,309,230 2.9268 2.870 2.840 2.870 2.850 2.950 789,000 2.9268 -2.05%
2018-01-04 0 2.930 2.900 2.940 2.850 3.000 1,660,000 4,855,710 2.9251 2.930 2.900 2.940 2.850 3.000 1,660,000 2.9251 1.03%
2018-01-03 0 2.900 2.890 2.900 2.870 2.920 784,000 2,274,800 2.9015 2.900 2.890 2.900 2.870 2.920 784,000 2.9015 0.00%
2018-01-02 0 2.900 2.780 2.900 2.780 2.900 1,705,000 4,831,600 2.8338 2.900 2.780 2.900 2.780 2.900 1,705,000 2.8338 2.11%
2017-12-29 0 2.840 2.800 2.840 2.740 2.890 1,533,000 4,344,060 2.8337 2.840 2.800 2.840 2.740 2.890 1,533,000 2.8337 1.07%
2017-12-28 0 2.810 2.770 2.810 2.770 2.900 2,403,000 6,875,260 2.8611 2.810 2.770 2.810 2.770 2.900 2,403,000 2.8611 -2.43%
2017-12-27 0 2.880 2.850 2.880 2.800 2.920 585,000 1,692,620 2.8934 2.880 2.850 2.880 2.800 2.920 585,000 2.8934 1.41%
2017-12-22 0 2.840 2.810 2.840 2.700 2.840 1,756,000 4,837,530 2.7549 2.840 2.810 2.840 2.700 2.840 1,756,000 2.7549 5.19%
2017-12-21 0 2.700 2.680 2.700 2.600 2.700 584,000 1,552,450 2.6583 2.700 2.680 2.700 2.600 2.700 584,000 2.6583 1.12%
2017-12-20 0 2.670 2.590 2.670 2.600 2.700 1,664,000 4,434,830 2.6652 2.670 2.590 2.670 2.600 2.700 1,664,000 2.6652 -1.48%
2017-12-19 0 2.710 2.670 2.710 2.680 2.760 2,410,000 6,516,270 2.7038 2.710 2.670 2.710 2.680 2.760 2,410,000 2.7038 -0.37%
2017-12-18 0 2.720 2.640 2.720 2.680 2.730 1,008,000 2,722,560 2.7010 2.720 2.640 2.720 2.680 2.730 1,008,000 2.7010 0.74%
2017-12-15 0 2.700 2.630 2.700 2.610 2.790 2,144,000 5,779,430 2.6956 2.700 2.630 2.700 2.610 2.790 2,144,000 2.6956 -2.17%
2017-12-14 0 2.760 2.710 2.740 2.700 2.790 1,717,000 4,724,170 2.7514 2.760 2.710 2.740 2.700 2.790 1,717,000 2.7514 -0.72%
2017-12-13 0 2.780 2.690 2.780 2.620 2.780 2,813,000 7,580,450 2.6948 2.780 2.690 2.780 2.620 2.780 2,813,000 2.6948 0.36%
2017-12-12 0 2.770 2.740 2.770 2.690 2.810 2,753,000 7,635,780 2.7736 2.770 2.740 2.770 2.690 2.810 2,753,000 2.7736 2.97%
2017-12-11 0 2.690 2.610 2.690 2.480 2.700 3,117,000 8,179,440 2.6241 2.690 2.610 2.690 2.480 2.700 3,117,000 2.6241 7.60%
2017-12-08 0 2.500 2.410 2.500 2.250 2.500 3,867,000 9,151,830 2.3666 2.500 2.410 2.500 2.250 2.500 3,867,000 2.3666 6.38%
2017-12-07 0 2.350 2.310 2.370 2.180 2.350 3,636,000 8,443,800 2.3223 2.350 2.310 2.370 2.180 2.350 3,636,000 2.3223 0.00%
2017-12-06 0 2.350 2.300 2.350 2.220 2.420 2,098,000 4,972,470 2.3701 2.350 2.300 2.350 2.220 2.420 2,098,000 2.3701 0.00%
2017-12-05 0 2.350 2.300 2.350 2.290 2.400 4,018,000 9,413,660 2.3429 2.350 2.300 2.350 2.290 2.400 4,018,000 2.3429 -2.89%
2017-12-04 0 2.420 2.380 2.420 2.370 2.490 1,809,000 4,430,530 2.4492 2.420 2.380 2.420 2.370 2.490 1,809,000 2.4492 -2.02%
2017-12-01 0 2.470 2.450 2.470 2.430 2.500 1,437,000 3,533,410 2.4589 2.470 2.450 2.470 2.430 2.500 1,437,000 2.4589 0.41%
2017-11-30 0 2.460 2.390 2.460 2.390 2.490 1,418,000 3,481,750 2.4554 2.460 2.390 2.460 2.390 2.490 1,418,000 2.4554 -0.81%
2017-11-29 0 2.480 2.450 2.480 2.430 2.520 1,013,000 2,509,680 2.4775 2.480 2.450 2.480 2.430 2.520 1,013,000 2.4775 0.40%
2017-11-28 0 2.470 2.400 2.490 2.400 2.500 984,000 2,442,990 2.4827 2.470 2.400 2.490 2.400 2.500 984,000 2.4827 0.00%
2017-11-27 0 2.470 2.420 2.470 2.360 2.600 1,050,000 2,586,880 2.4637 2.470 2.420 2.470 2.360 2.600 1,050,000 2.4637 -2.76%
2017-11-24 0 2.540 2.480 2.540 2.440 2.560 1,484,000 3,738,970 2.5195 2.540 2.480 2.540 2.440 2.560 1,484,000 2.5195 2.01%
2017-11-23 0 2.490 2.450 2.490 2.360 2.520 2,446,000 6,043,180 2.4706 2.490 2.450 2.490 2.360 2.520 2,446,000 2.4706 3.75%
2017-11-22 0 2.400 2.380 2.400 2.320 2.450 363,000 863,800 2.3796 2.400 2.380 2.400 2.320 2.450 363,000 2.3796 0.00%
2017-11-21 0 2.400 2.350 2.400 2.250 2.450 2,438,000 5,773,580 2.3682 2.400 2.350 2.400 2.250 2.450 2,438,000 2.3682 0.00%
2017-11-20 0 2.400 2.360 2.400 2.150 2.450 4,463,000 10,478,500 2.3479 2.400 2.360 2.400 2.150 2.450 4,463,000 2.3479 11.63%
2017-11-17 0 2.150 2.110 2.150 2.080 2.180 2,914,000 6,161,570 2.1145 2.150 2.110 2.150 2.080 2.180 2,914,000 2.1145 2.38%
2017-11-16 0 2.100 2.100 2.110 2.020 2.140 4,132,000 8,666,310 2.0974 2.100 2.100 2.110 2.020 2.140 4,132,000 2.0974 0.00%
2017-11-15 0 2.100 2.100 2.140 2.070 2.170 3,059,000 6,473,460 2.1162 2.100 2.100 2.140 2.070 2.170 3,059,000 2.1162 -1.87%
2017-11-14 0 2.140 2.120 2.150 2.020 2.160 2,507,000 5,294,630 2.1119 2.140 2.120 2.150 2.020 2.160 2,507,000 2.1119 1.90%
2017-11-13 0 2.100 2.060 2.100 1.830 2.190 2,947,000 5,853,050 1.9861 2.100 2.060 2.100 1.830 2.190 2,947,000 1.9861 8.81%
2017-11-10 0 1.930 1.930 1.950 1.870 1.940 2,543,000 4,837,330 1.9022 1.930 1.930 1.950 1.870 1.940 2,543,000 1.9022 3.76%
2017-11-09 0 1.860 1.830 1.860 1.820 1.870 223,000 413,460 1.8541 1.860 1.830 1.860 1.820 1.870 223,000 1.8541 0.00%
2017-11-08 0 1.860 1.820 1.870 1.800 1.880 508,000 935,730 1.8420 1.860 1.820 1.870 1.800 1.880 508,000 1.8420 2.20%
2017-11-07 0 1.820 1.810 1.850 1.790 1.860 855,000 1,564,240 1.8295 1.820 1.810 1.850 1.790 1.860 855,000 1.8295 3.41%
2017-11-06 0 1.760 1.720 1.760 1.710 1.780 316,000 549,160 1.7378 1.760 1.720 1.760 1.710 1.780 316,000 1.7378 1.15%
2017-11-03 0 1.740 1.690 1.740 1.700 1.790 517,000 898,740 1.7384 1.740 1.690 1.740 1.700 1.790 517,000 1.7384 -2.25%
2017-11-02 0 1.780 1.750 1.780 1.740 1.800 937,000 1,667,950 1.7801 1.780 1.750 1.780 1.740 1.800 937,000 1.7801 1.14%
2017-11-01 0 1.760 1.710 1.750 1.700 1.770 1,155,000 2,011,770 1.7418 1.760 1.710 1.750 1.700 1.770 1,155,000 1.7418 0.57%
2017-10-31 0 1.750 1.710 1.750 1.610 1.760 2,074,000 3,517,690 1.6961 1.750 1.710 1.750 1.610 1.760 2,074,000 1.6961 6.71%
2017-10-30 0 1.640 1.610 1.640 1.610 1.660 114,000 187,040 1.6407 1.640 1.610 1.640 1.610 1.660 114,000 1.6407 -1.20%
2017-10-27 0 1.660 1.600 1.660 1.600 1.670 592,000 975,530 1.6479 1.660 1.600 1.660 1.600 1.670 592,000 1.6479 3.75%
2017-10-26 0 1.600 1.550 1.650 1.600 1.600 10,000 16,000 1.6000 1.600 1.550 1.650 1.600 1.600 10,000 1.6000 0.00%
2017-10-25 0 1.600 1.600 1.610 1.510 1.620 108,000 169,650 1.5708 1.600 1.600 1.610 1.510 1.620 108,000 1.5708 1.27%
2017-10-24 0 1.580 1.500 1.580 1.530 1.580 91,000 140,940 1.5488 1.580 1.500 1.580 1.530 1.580 91,000 1.5488 0.00%
2017-10-23 0 1.580 1.470 1.580 1.570 1.580 2,000 3,150 1.5750 1.580 1.470 1.580 1.570 1.580 2,000 1.5750 3.27%
2017-10-20 0 1.530 1.480 1.530 1.480 1.560 122,000 182,220 1.4936 1.530 1.480 1.530 1.480 1.560 122,000 1.4936 2.00%
2017-10-19 0 1.500 1.460 1.500 1.470 1.520 99,000 147,280 1.4877 1.500 1.460 1.500 1.470 1.520 99,000 1.4877 -2.60%
2017-10-18 0 1.540 1.510 1.540 - - 0 0 - 1.540 1.510 1.540 - - 0 - 0.00%
2017-10-17 0 1.540 1.520 1.540 1.520 1.540 95,000 144,720 1.5234 1.540 1.520 1.540 1.520 1.540 95,000 1.5234 -1.91%
2017-10-16 0 1.570 1.550 1.570 1.550 1.570 5,000 7,770 1.5540 1.570 1.550 1.570 1.550 1.570 5,000 1.5540 0.00%
2017-10-13 0 1.570 1.550 1.570 1.550 1.580 41,000 64,130 1.5641 1.570 1.550 1.570 1.550 1.580 41,000 1.5641 -1.26%
2017-10-12 0 1.590 1.550 1.590 1.580 1.650 42,000 66,590 1.5855 1.590 1.550 1.590 1.580 1.650 42,000 1.5855 0.00%
2017-10-11 0 1.590 1.540 1.590 1.560 1.600 106,000 167,610 1.5812 1.590 1.540 1.590 1.560 1.600 106,000 1.5812 -1.24%
2017-10-10 0 1.610 1.590 1.610 1.570 1.620 97,000 154,820 1.5961 1.610 1.590 1.610 1.570 1.620 97,000 1.5961 -0.62%
2017-10-09 0 1.620 1.550 1.630 1.550 1.650 161,000 259,840 1.6139 1.620 1.550 1.630 1.550 1.650 161,000 1.6139 -1.82%
2017-10-06 0 1.650 1.580 1.650 1.550 1.660 32,000 51,920 1.6225 1.650 1.580 1.650 1.550 1.660 32,000 1.6225 -0.60%
2017-10-04 0 1.660 1.520 1.660 1.650 1.660 11,000 18,160 1.6509 1.660 1.520 1.660 1.650 1.660 11,000 1.6509 -0.60%
2017-10-03 0 1.670 1.630 1.670 1.630 1.690 37,000 61,310 1.6570 1.670 1.630 1.670 1.630 1.690 37,000 1.6570 0.00%
2017-09-29 0 1.670 1.610 1.670 1.630 1.680 705,000 1,170,490 1.6603 1.670 1.610 1.670 1.630 1.680 705,000 1.6603 0.00%
2017-09-28 0 1.670 1.590 1.670 1.570 1.680 412,000 668,830 1.6234 1.670 1.590 1.670 1.570 1.680 412,000 1.6234 0.60%
2017-09-27 0 1.660 1.620 1.660 1.610 1.680 91,000 147,540 1.6213 1.660 1.620 1.660 1.610 1.680 91,000 1.6213 0.61%
2017-09-26 0 1.650 1.600 1.660 - - 0 0 - 1.650 1.600 1.660 - - 0 - 0.00%
2017-09-25 0 1.650 1.600 1.650 1.640 1.650 72,000 118,130 1.6407 1.650 1.600 1.650 1.640 1.650 72,000 1.6407 0.00%
2017-09-22 0 1.650 1.620 1.650 1.600 1.650 79,000 128,180 1.6225 1.650 1.620 1.650 1.600 1.650 79,000 1.6225 0.00%
2017-09-21 0 1.650 1.590 1.650 1.610 1.660 97,000 157,110 1.6197 1.650 1.590 1.650 1.610 1.660 97,000 1.6197 -1.20%
2017-09-20 0 1.670 1.610 1.670 1.600 1.670 105,000 170,740 1.6261 1.670 1.610 1.670 1.600 1.670 105,000 1.6261 0.00%
2017-09-19 0 1.670 1.600 1.670 1.500 1.680 872,000 1,356,170 1.5552 1.670 1.600 1.670 1.500 1.680 872,000 1.5552 1.21%
2017-09-18 0 1.650 1.580 1.650 - - 0 0 - 1.650 1.580 1.650 - - 0 - 0.00%
2017-09-15 0 1.650 1.600 1.650 1.650 1.660 186,000 308,660 1.6595 1.650 1.600 1.650 1.650 1.660 186,000 1.6595 0.61%
2017-09-14 0 1.640 1.610 1.650 1.540 1.680 688,000 1,109,180 1.6122 1.640 1.610 1.650 1.540 1.680 688,000 1.6122 -2.38%
2017-09-13 0 1.680 1.640 1.680 1.630 1.710 651,000 1,072,350 1.6472 1.680 1.640 1.680 1.630 1.710 651,000 1.6472 1.82%
2017-09-12 0 1.650 1.590 1.650 1.590 1.650 297,000 484,580 1.6316 1.650 1.590 1.650 1.590 1.650 297,000 1.6316 1.85%
2017-09-11 0 1.620 1.590 1.620 1.580 1.640 243,000 389,710 1.6037 1.620 1.590 1.620 1.580 1.640 243,000 1.6037 0.00%
2017-09-08 0 1.620 1.560 1.620 1.480 1.630 907,000 1,382,370 1.5241 1.620 1.560 1.620 1.480 1.630 907,000 1.5241 1.25%
2017-09-07 0 1.600 1.560 1.600 1.550 1.630 264,000 420,280 1.5920 1.600 1.560 1.600 1.550 1.630 264,000 1.5920 -1.23%
2017-09-06 0 1.620 1.600 1.620 1.580 1.640 65,000 105,960 1.6302 1.620 1.600 1.620 1.580 1.640 65,000 1.6302 0.00%
2017-09-05 0 1.620 1.600 1.620 1.600 1.640 148,000 238,280 1.6100 1.620 1.600 1.620 1.600 1.640 148,000 1.6100 -0.61%
2017-09-04 0 1.630 1.580 1.630 1.580 1.700 755,000 1,225,040 1.6226 1.630 1.580 1.630 1.580 1.700 755,000 1.6226 -1.21%
2017-09-01 0 1.650 1.580 1.650 1.550 1.670 1,598,000 2,601,870 1.6282 1.650 1.580 1.650 1.550 1.670 1,598,000 1.6282 1.85%
2017-08-31 0 1.620 1.580 1.620 1.530 1.640 1,373,000 2,227,900 1.6227 1.620 1.580 1.620 1.530 1.640 1,373,000 1.6227 3.85%
2017-08-30 0 1.560 1.510 1.560 1.460 1.570 629,000 953,390 1.5157 1.560 1.510 1.560 1.460 1.570 629,000 1.5157 4.70%
2017-08-29 0 1.490 1.460 1.490 1.450 1.580 250,000 370,390 1.4816 1.490 1.460 1.490 1.450 1.580 250,000 1.4816 0.68%
2017-08-28 0 1.480 1.430 1.480 1.400 1.490 314,000 457,090 1.4557 1.480 1.430 1.480 1.400 1.490 314,000 1.4557 0.68%
2017-08-25 0 1.470 1.410 1.470 1.350 1.490 2,419,000 3,331,500 1.3772 1.470 1.410 1.470 1.350 1.490 2,419,000 1.3772 0.00%
2017-08-24 0 1.470 1.410 1.470 1.340 1.490 1,230,211 1,712,128 1.3917 1.470 1.410 1.470 1.340 1.490 1,230,211 1.3917 0.68%
2017-08-22 0 1.460 1.360 1.460 1.360 1.500 203,000 287,310 1.4153 1.460 1.360 1.460 1.360 1.500 203,000 1.4153 -2.67%
2017-08-21 0 1.500 1.440 1.500 1.450 1.500 324,000 472,500 1.4583 1.500 1.440 1.500 1.450 1.500 324,000 1.4583 0.00%
2017-08-18 0 1.500 1.420 1.500 - - 0 0 - 1.500 1.420 1.500 - - 0 - 0.00%
2017-08-17 0 1.500 1.460 1.530 1.420 1.500 166,000 247,220 1.4893 1.500 1.460 1.530 1.420 1.500 166,000 1.4893 0.67%
2017-08-16 0 1.490 1.400 1.490 1.440 1.490 93,000 135,750 1.4597 1.490 1.400 1.490 1.440 1.490 93,000 1.4597 0.68%
2017-08-15 0 1.480 1.410 1.490 - - 0 0 - 1.480 1.410 1.490 - - 0 - 0.00%
2017-08-14 0 1.480 1.380 1.480 1.330 1.540 10,000 13,510 1.3510 1.480 1.380 1.480 1.330 1.540 10,000 1.3510 0.68%
2017-08-11 0 1.470 1.350 1.470 1.410 1.480 19,000 27,290 1.4363 1.470 1.350 1.470 1.410 1.480 19,000 1.4363 -1.34%
2017-08-10 0 1.490 1.430 1.490 - - 0 0 - 1.490 1.430 1.490 - - 0 - 0.00%
2017-08-09 0 1.490 1.410 1.490 1.480 1.590 635,000 971,270 1.5296 1.490 1.410 1.490 1.480 1.590 635,000 1.5296 -5.70%
2017-08-08 0 1.580 1.540 1.580 1.560 1.600 6,000 9,400 1.5667 1.580 1.540 1.580 1.560 1.600 6,000 1.5667 -0.63%
2017-08-07 0 1.590 1.500 1.590 1.560 1.620 26,000 41,130 1.5819 1.590 1.500 1.590 1.560 1.620 26,000 1.5819 1.92%
2017-08-04 0 1.560 1.500 1.560 1.510 1.560 46,000 70,440 1.5313 1.560 1.500 1.560 1.510 1.560 46,000 1.5313 0.65%
2017-08-03 0 1.550 1.490 1.560 1.490 1.690 413,000 641,970 1.5544 1.550 1.490 1.560 1.490 1.690 413,000 1.5544 -1.90%
2017-08-02 0 1.580 1.520 1.580 1.520 1.630 202,000 323,300 1.6005 1.580 1.520 1.580 1.520 1.630 202,000 1.6005 -1.25%
2017-08-01 0 1.600 1.550 1.600 1.480 1.720 2,824,000 4,310,020 1.5262 1.600 1.550 1.600 1.480 1.720 2,824,000 1.5262 3.23%
2017-07-31 0 1.550 1.550 1.700 1.540 1.540 80,000 123,200 1.5400 1.550 1.550 1.700 1.540 1.540 80,000 1.5400 0.65%
2017-07-28 0 1.540 1.490 1.540 - - 0 0 - 1.540 1.490 1.540 - - 0 - -0.65%
2017-07-27 0 1.550 1.480 1.550 1.540 1.550 50,000 77,290 1.5458 1.550 1.480 1.550 1.540 1.550 50,000 1.5458 0.65%
2017-07-26 0 1.540 1.500 1.540 1.470 1.540 67,000 101,330 1.5124 1.540 1.500 1.540 1.470 1.540 67,000 1.5124 -0.65%
2017-07-25 0 1.550 1.500 1.550 1.500 1.550 91,000 137,740 1.5136 1.550 1.500 1.550 1.500 1.550 91,000 1.5136 -0.64%
2017-07-24 0 1.560 1.470 1.560 - - 0 0 - 1.560 1.470 1.560 - - 0 - 0.00%
2017-07-21 0 1.560 1.490 1.560 1.470 1.570 1,653,000 2,493,090 1.5082 1.560 1.490 1.560 1.470 1.570 1,653,000 1.5082 1.30%
2017-07-20 0 1.540 1.490 1.540 1.500 1.560 365,000 557,970 1.5287 1.540 1.490 1.540 1.500 1.560 365,000 1.5287 -1.28%
2017-07-19 0 1.560 1.500 1.560 1.560 1.560 16,000 24,960 1.5600 1.560 1.500 1.560 1.560 1.560 16,000 1.5600 0.00%
2017-07-18 0 1.560 1.500 1.560 1.530 1.570 69,000 107,130 1.5526 1.560 1.500 1.560 1.530 1.570 69,000 1.5526 -0.64%
2017-07-17 0 1.570 1.530 1.570 1.500 1.580 211,000 324,070 1.5359 1.570 1.530 1.570 1.500 1.580 211,000 1.5359 0.64%
2017-07-14 0 1.560 1.510 1.560 - - 0 0 - 1.560 1.510 1.560 - - 0 - -1.27%
2017-07-13 0 1.580 1.530 1.580 - - 0 0 - 1.580 1.530 1.580 - - 0 - 0.00%
2017-07-12 0 1.580 1.530 1.580 1.530 1.590 70,000 109,590 1.5656 1.580 1.530 1.580 1.530 1.590 70,000 1.5656 0.00%
2017-07-11 0 1.580 1.510 1.580 - - 0 0 - 1.580 1.510 1.580 - - 0 - -0.63%
2017-07-10 0 1.590 1.510 1.590 1.590 1.590 3,000 4,770 1.5900 1.590 1.510 1.590 1.590 1.590 3,000 1.5900 0.00%
2017-07-07 0 1.590 1.520 1.590 1.540 1.590 117,000 184,300 1.5752 1.590 1.520 1.590 1.540 1.590 117,000 1.5752 0.00%
2017-07-06 0 1.590 1.570 1.590 1.520 1.590 214,000 333,640 1.5591 1.590 1.570 1.590 1.520 1.590 214,000 1.5591 0.00%
2017-07-05 0 1.590 1.540 1.590 1.550 1.590 85,000 132,890 1.5634 1.590 1.540 1.590 1.550 1.590 85,000 1.5634 -1.24%
2017-07-04 0 1.610 1.520 1.610 1.540 1.630 110,000 173,270 1.5752 1.610 1.520 1.610 1.540 1.630 110,000 1.5752 0.62%
2017-07-03 0 1.600 1.510 1.600 1.560 1.600 117,000 183,200 1.5658 1.600 1.510 1.600 1.560 1.600 117,000 1.5658 1.27%
2017-06-30 0 1.580 1.510 1.580 1.530 1.580 13,000 20,190 1.5531 1.580 1.510 1.580 1.530 1.580 13,000 1.5531 -1.25%
2017-06-29 0 1.600 1.530 1.600 1.540 1.600 38,000 59,360 1.5621 1.600 1.530 1.600 1.540 1.600 38,000 1.5621 1.27%
2017-06-28 0 1.580 1.540 1.580 1.510 1.660 455,000 711,290 1.5633 1.580 1.540 1.580 1.510 1.660 455,000 1.5633 4.64%
2017-06-27 0 1.510 1.480 1.520 1.490 1.580 406,000 623,340 1.5353 1.510 1.480 1.520 1.490 1.580 406,000 1.5353 -5.03%
2017-06-26 0 1.590 1.540 1.590 1.520 1.630 190,000 296,610 1.5611 1.590 1.540 1.590 1.520 1.630 190,000 1.5611 -0.62%
2017-06-23 0 1.600 1.560 1.600 1.550 1.640 221,000 350,260 1.5849 1.600 1.560 1.600 1.550 1.640 221,000 1.5849 -1.84%
2017-06-22 0 1.630 1.620 1.630 1.590 1.640 103,000 165,890 1.6106 1.630 1.620 1.630 1.590 1.640 103,000 1.6106 3.82%
2017-06-21 0 1.570 1.570 1.620 1.570 1.690 234,000 375,100 1.6030 1.570 1.570 1.620 1.570 1.690 234,000 1.6030 -5.99%
2017-06-20 0 1.670 1.550 1.670 1.600 1.680 122,000 199,350 1.6340 1.670 1.550 1.670 1.600 1.680 122,000 1.6340 0.00%
2017-06-19 0 1.670 1.610 1.680 1.540 1.680 126,000 200,410 1.5906 1.670 1.610 1.680 1.540 1.680 126,000 1.5906 -0.60%
2017-06-16 0 1.680 1.590 1.680 1.650 1.690 33,000 55,570 1.6839 1.680 1.590 1.680 1.650 1.690 33,000 1.6839 0.00%
2017-06-15 0 1.680 1.620 1.680 1.620 1.690 125,000 209,390 1.6751 1.680 1.620 1.680 1.620 1.690 125,000 1.6751 0.60%
2017-06-14 0 1.670 1.650 1.670 1.630 1.670 19,000 31,310 1.6479 1.670 1.650 1.670 1.630 1.670 19,000 1.6479 -2.91%
2017-06-13 0 1.720 1.700 1.720 1.660 1.750 330,000 559,370 1.6951 1.720 1.700 1.720 1.660 1.750 330,000 1.6951 -1.71%
2017-06-12 0 1.750 1.700 1.750 1.650 1.760 428,000 729,810 1.7052 1.750 1.700 1.750 1.650 1.760 428,000 1.7052 0.57%
2017-06-09 0 1.740 1.680 1.740 1.660 1.740 152,000 259,810 1.7093 1.740 1.680 1.740 1.660 1.740 152,000 1.7093 0.58%
2017-06-08 0 1.730 1.700 1.730 1.700 1.790 396,000 680,390 1.7182 1.730 1.700 1.730 1.700 1.790 396,000 1.7182 -0.57%
2017-06-07 0 1.740 1.700 1.740 1.690 1.760 222,000 382,650 1.7236 1.740 1.700 1.740 1.690 1.760 222,000 1.7236 1.75%
2017-06-06 0 1.710 1.700 1.710 1.680 1.720 470,000 803,060 1.7086 1.710 1.700 1.710 1.680 1.720 470,000 1.7086 0.59%
2017-06-05 0 1.700 1.690 1.700 1.610 1.700 675,000 1,105,330 1.6375 1.700 1.690 1.700 1.610 1.700 675,000 1.6375 0.00%
2017-06-02 0 1.700 1.610 1.700 1.680 1.720 249,000 424,310 1.7041 1.700 1.610 1.700 1.680 1.720 249,000 1.7041 0.00%
2017-06-01 0 1.700 1.660 1.700 1.660 1.750 88,000 148,030 1.6822 1.700 1.660 1.700 1.660 1.750 88,000 1.6822 -1.73%
2017-05-31 0 1.730 1.660 1.740 1.670 1.800 1,927,000 3,377,940 1.7530 1.730 1.660 1.740 1.670 1.800 1,927,000 1.7530 2.98%
2017-05-29 0 1.680 1.570 1.680 1.370 1.730 7,386,000 11,569,590 1.5664 1.680 1.570 1.680 1.370 1.730 7,386,000 1.5664 10.53%
2017-05-26 0 1.520 1.450 1.520 1.370 1.520 959,000 1,377,140 1.4360 1.520 1.450 1.520 1.370 1.520 959,000 1.4360 7.04%
2017-05-25 0 1.420 1.350 1.420 1.360 1.420 868,000 1,193,000 1.3744 1.420 1.350 1.420 1.360 1.420 868,000 1.3744 0.00%
2017-05-24 0 1.420 1.350 1.420 1.350 1.430 95,000 128,970 1.3576 1.420 1.350 1.420 1.350 1.430 95,000 1.3576 0.00%
2017-05-23 0 1.420 1.320 1.420 - - 0 0 - 1.420 1.320 1.420 - - 0 - -2.07%
2017-05-22 0 1.450 1.370 1.450 1.400 1.450 4,000 5,650 1.4125 1.450 1.370 1.450 1.400 1.450 4,000 1.4125 3.57%
2017-05-19 0 1.400 1.370 1.400 1.350 1.430 699,000 957,430 1.3697 1.400 1.370 1.400 1.350 1.430 699,000 1.3697 0.72%
2017-05-18 0 1.390 1.360 1.390 1.350 1.470 45,000 61,310 1.3624 1.390 1.360 1.390 1.350 1.470 45,000 1.3624 1.46%
2017-05-17 0 1.370 1.370 1.380 1.340 1.490 1,267,000 1,749,090 1.3805 1.370 1.370 1.380 1.340 1.490 1,267,000 1.3805 -5.52%
2017-05-16 0 1.450 1.310 1.450 1.300 1.450 469,000 625,750 1.3342 1.450 1.310 1.450 1.300 1.450 469,000 1.3342 5.84%
2017-05-15 0 1.370 1.350 1.370 1.350 1.450 2,061,000 2,845,060 1.3804 1.370 1.350 1.370 1.350 1.450 2,061,000 1.3804 -6.16%
2017-05-12 0 1.460 1.420 1.460 1.450 1.470 37,000 53,980 1.4589 1.460 1.420 1.460 1.450 1.470 37,000 1.4589 -4.58%
2017-05-11 0 1.530 1.470 1.530 1.450 1.550 38,000 56,200 1.4789 1.530 1.470 1.530 1.450 1.550 38,000 1.4789 0.66%
2017-05-10 0 1.520 1.430 1.520 1.410 1.590 37,000 55,160 1.4908 1.520 1.430 1.520 1.410 1.590 37,000 1.4908 4.11%
2017-05-09 0 1.460 1.390 1.460 1.320 1.470 97,000 135,410 1.3960 1.460 1.390 1.460 1.320 1.470 97,000 1.3960 0.00%
2017-05-08 0 1.460 1.400 1.460 1.320 1.470 91,000 130,080 1.4295 1.460 1.400 1.460 1.320 1.470 91,000 1.4295 1.39%
2017-05-05 0 1.440 1.390 1.440 1.370 1.470 102,000 143,460 1.4065 1.440 1.390 1.440 1.370 1.470 102,000 1.4065 0.00%
2017-05-04 0 1.440 1.440 1.470 1.440 1.450 5,000 7,240 1.4480 1.440 1.440 1.470 1.440 1.450 5,000 1.4480 -4.00%
2017-05-02 0 1.500 1.420 1.500 1.450 1.590 85,000 124,720 1.4673 1.500 1.420 1.500 1.450 1.590 85,000 1.4673 -2.60%
2017-04-28 0 1.540 1.460 1.540 1.540 1.540 1,000 1,540 1.5400 1.540 1.460 1.540 1.540 1.540 1,000 1.5400 1.32%
2017-04-27 0 1.520 1.470 1.530 1.460 1.590 208,000 316,950 1.5238 1.520 1.470 1.530 1.460 1.590 208,000 1.5238 2.70%
2017-04-26 0 1.480 1.480 1.560 1.330 1.570 1,610,000 2,351,100 1.4603 1.480 1.480 1.560 1.330 1.570 1,610,000 1.4603 -1.33%
2017-04-25 0 1.500 1.380 1.500 1.400 1.500 541,000 760,370 1.4055 1.500 1.380 1.500 1.400 1.500 541,000 1.4055 7.14%
2017-04-24 0 1.400 1.400 1.410 1.260 1.400 68,000 94,870 1.3951 1.400 1.400 1.410 1.260 1.400 68,000 1.3951 0.00%
2017-04-21 0 1.400 1.300 1.420 - - 0 0 - 1.400 1.300 1.420 - - 0 - 0.00%
2017-04-20 0 1.400 1.280 1.400 - - 0 0 - 1.400 1.280 1.400 - - 0 - 0.00%
2017-04-19 0 1.400 1.360 1.400 1.360 1.400 255,000 354,400 1.3898 1.400 1.360 1.400 1.360 1.400 255,000 1.3898 1.45%
2017-04-18 0 1.380 1.270 1.380 - - 0 0 - 1.380 1.270 1.380 - - 0 - -1.43%
2017-04-13 0 1.400 1.390 1.400 1.350 1.400 35,000 48,260 1.3789 1.400 1.390 1.400 1.350 1.400 35,000 1.3789 0.00%
2017-04-12 0 1.400 1.390 1.420 1.390 1.400 445,000 619,230 1.3915 1.400 1.390 1.420 1.390 1.400 445,000 1.3915 0.00%
2017-04-11 0 1.400 1.380 1.400 1.370 1.400 156,000 216,220 1.3860 1.400 1.380 1.400 1.370 1.400 156,000 1.3860 0.00%
2017-04-10 0 1.400 1.400 1.420 1.380 1.400 912,000 1,272,220 1.3950 1.400 1.400 1.420 1.380 1.400 912,000 1.3950 0.00%
2017-04-07 0 1.400 1.390 1.400 1.370 1.420 408,000 565,290 1.3855 1.400 1.390 1.400 1.370 1.420 408,000 1.3855 0.00%
2017-04-06 0 1.400 1.370 1.400 1.370 1.400 155,000 213,510 1.3775 1.400 1.370 1.400 1.370 1.400 155,000 1.3775 0.72%
2017-04-05 0 1.390 1.390 1.400 1.370 1.390 351,000 485,780 1.3840 1.390 1.390 1.400 1.370 1.390 351,000 1.3840 -2.11%
2017-04-03 0 1.420 1.380 1.420 1.370 1.420 142,000 195,130 1.3742 1.420 1.380 1.420 1.370 1.420 142,000 1.3742 1.43%
2017-03-31 0 1.400 1.380 1.400 - - 0 0 - 1.400 1.380 1.400 - - 0 - 0.00%
2017-03-30 0 1.400 1.380 1.400 1.380 1.420 53,000 74,220 1.4004 1.400 1.380 1.400 1.380 1.420 53,000 1.4004 -1.41%
2017-03-29 0 1.420 1.370 1.380 1.360 1.420 237,000 328,870 1.3876 1.420 1.370 1.380 1.360 1.420 237,000 1.3876 2.16%
2017-03-28 0 1.390 1.350 1.390 1.360 1.440 241,000 335,120 1.3905 1.390 1.350 1.390 1.360 1.440 241,000 1.3905 -3.47%
2017-03-27 0 1.440 1.400 1.440 1.390 1.440 254,000 357,830 1.4088 1.440 1.400 1.440 1.390 1.440 254,000 1.4088 0.00%
2017-03-24 0 1.440 1.400 1.440 1.410 1.480 422,000 610,880 1.4476 1.440 1.400 1.440 1.410 1.480 422,000 1.4476 0.00%
2017-03-23 0 1.440 1.390 1.440 1.400 1.530 4,177,000 6,193,900 1.4829 1.440 1.390 1.440 1.400 1.530 4,177,000 1.4829 2.86%
2017-03-22 0 1.400 1.330 1.400 1.330 1.400 156,000 208,490 1.3365 1.400 1.330 1.400 1.330 1.400 156,000 1.3365 -2.10%
2017-03-21 0 1.430 1.320 1.430 1.320 1.440 825,000 1,133,490 1.3739 1.430 1.320 1.430 1.320 1.440 825,000 1.3739 5.15%
2017-03-20 0 1.360 1.310 1.360 1.260 1.380 365,000 476,620 1.3058 1.360 1.310 1.360 1.260 1.380 365,000 1.3058 3.03%
2017-03-17 0 1.320 1.310 1.330 1.170 1.330 993,000 1,266,020 1.2749 1.320 1.310 1.330 1.170 1.330 993,000 1.2749 5.60%
2017-03-16 0 1.250 1.250 1.260 1.210 1.260 423,000 522,860 1.2361 1.250 1.250 1.260 1.210 1.260 423,000 1.2361 2.46%
2017-03-15 0 1.220 1.220 1.290 1.200 1.220 952,000 1,153,220 1.2114 1.220 1.220 1.290 1.200 1.220 952,000 1.2114 0.83%
2017-03-14 0 1.210 1.210 1.280 1.210 1.220 839,000 1,015,610 1.2105 1.210 1.210 1.280 1.210 1.220 839,000 1.2105 -0.82%
2017-03-13 0 1.220 1.220 1.240 1.190 1.250 860,000 1,052,230 1.2235 1.220 1.220 1.240 1.190 1.250 860,000 1.2235 -2.40%
2017-03-10 0 1.250 1.210 1.250 - - 0 0 - 1.250 1.210 1.250 - - 0 - 0.00%
2017-03-09 0 1.250 1.230 1.250 1.220 1.320 554,000 711,720 1.2847 1.250 1.230 1.250 1.220 1.320 554,000 1.2847 3.31%
2017-03-08 0 1.210 1.190 1.210 1.210 1.210 2,000 2,420 1.2100 1.210 1.190 1.210 1.210 1.210 2,000 1.2100 0.83%
2017-03-07 0 1.200 1.190 1.210 1.180 1.200 165,000 197,300 1.1958 1.200 1.190 1.210 1.180 1.200 165,000 1.1958 0.00%
2017-03-06 0 1.200 1.200 1.220 1.180 1.180 3,000 3,540 1.1800 1.200 1.200 1.220 1.180 1.180 3,000 1.1800 -1.64%
2017-03-03 0 1.220 1.190 1.220 1.210 1.230 29,000 35,210 1.2141 1.220 1.190 1.220 1.210 1.230 29,000 1.2141 0.83%
2017-03-02 0 1.210 1.190 1.230 1.160 1.250 163,000 195,690 1.2006 1.210 1.190 1.230 1.160 1.250 163,000 1.2006 -3.20%
2017-03-01 0 1.250 1.180 1.270 1.250 1.250 1,000 1,250 1.2500 1.250 1.180 1.270 1.250 1.250 1,000 1.2500 5.93%
2017-02-28 0 1.180 1.150 1.200 1.100 1.180 208,000 237,160 1.1402 1.180 1.150 1.200 1.100 1.180 208,000 1.1402 2.61%
2017-02-27 0 1.150 1.140 1.220 1.110 1.180 224,489 256,708 1.1435 1.150 1.140 1.220 1.110 1.180 224,489 1.1435 1.77%
2017-02-24 0 1.130 1.090 1.130 1.120 1.160 913,000 1,032,140 1.1305 1.130 1.090 1.130 1.120 1.160 913,000 1.1305 -1.74%
2017-02-23 0 1.150 1.130 1.150 1.100 1.250 264,000 306,700 1.1617 1.150 1.130 1.150 1.100 1.250 264,000 1.1617 -0.86%
2017-02-22 0 1.160 1.120 1.200 1.160 1.190 193,000 223,940 1.1603 1.160 1.120 1.200 1.160 1.190 193,000 1.1603 0.00%
2017-02-21 0 1.160 1.150 1.170 1.160 1.160 14,000 16,240 1.1600 1.160 1.150 1.170 1.160 1.160 14,000 1.1600 0.00%
2017-02-20 0 1.160 1.140 1.190 1.150 1.160 8,000 9,210 1.1513 1.160 1.140 1.190 1.150 1.160 8,000 1.1513 1.75%
2017-02-17 0 1.140 1.140 1.160 1.140 1.140 48,000 54,720 1.1400 1.140 1.140 1.160 1.140 1.140 48,000 1.1400 -2.56%
2017-02-16 0 1.170 1.120 1.180 1.120 1.200 197,000 232,150 1.1784 1.170 1.120 1.180 1.120 1.200 197,000 1.1784 2.63%
2017-02-15 0 1.140 1.140 1.200 1.080 1.160 124,000 141,090 1.1378 1.140 1.140 1.200 1.080 1.160 124,000 1.1378 0.00%
2017-02-14 0 1.140 1.130 1.150 1.140 1.150 60,000 68,890 1.1482 1.140 1.130 1.150 1.140 1.150 60,000 1.1482 1.79%
2017-02-13 0 1.120 1.120 1.150 1.120 1.120 7,000 7,840 1.1200 1.120 1.120 1.150 1.120 1.120 7,000 1.1200 -0.88%
2017-02-10 0 1.130 1.090 1.130 1.120 1.140 196,000 221,670 1.1310 1.130 1.090 1.130 1.120 1.140 196,000 1.1310 0.00%
2017-02-09 0 1.130 1.090 1.140 1.110 1.130 174,000 195,630 1.1243 1.130 1.090 1.140 1.110 1.130 174,000 1.1243 0.89%
2017-02-08 0 1.120 1.080 1.120 1.080 1.150 386,000 439,040 1.1374 1.120 1.080 1.120 1.080 1.150 386,000 1.1374 -1.75%
2017-02-07 0 1.140 1.120 1.170 1.100 1.140 12,000 13,560 1.1300 1.140 1.120 1.170 1.100 1.140 12,000 1.1300 -4.20%
2017-02-06 0 1.190 1.060 1.190 1.190 1.190 5,000 5,950 1.1900 1.190 1.060 1.190 1.190 1.190 5,000 1.1900 0.00%
2017-02-03 0 1.190 1.060 1.210 1.190 1.190 10,000 11,900 1.1900 1.190 1.060 1.210 1.190 1.190 10,000 1.1900 0.85%
2017-02-02 0 1.180 1.070 1.190 - - 0 0 - 1.180 1.070 1.190 - - 0 - 0.00%
2017-02-01 0 1.180 1.070 1.200 - - 0 0 - 1.180 1.070 1.200 - - 0 - 0.00%
2017-01-27 0 1.180 1.050 1.180 1.190 1.190 1,000 1,190 1.1900 1.180 1.050 1.180 1.190 1.190 1,000 1.1900 2.61%
2017-01-26 0 1.150 1.050 1.200 - - 0 0 - 1.150 1.050 1.200 - - 0 - 0.00%
2017-01-25 0 1.150 1.070 1.150 1.150 1.150 23,000 26,450 1.1500 1.150 1.070 1.150 1.150 1.150 23,000 1.1500 0.00%
2017-01-24 0 1.150 1.110 1.160 1.150 1.150 20,000 23,000 1.1500 1.150 1.110 1.160 1.150 1.150 20,000 1.1500 0.00%
2017-01-23 0 1.150 1.150 1.180 1.110 1.170 145,000 164,820 1.1367 1.150 1.150 1.180 1.110 1.170 145,000 1.1367 -7.26%
2017-01-20 0 1.240 1.240 1.250 - - 0 0 - 1.240 1.240 1.250 - - 0 - 8.77%
2017-01-19 0 1.140 1.100 1.140 1.130 1.160 80,000 91,160 1.1395 1.140 1.100 1.140 1.130 1.160 80,000 1.1395 2.70%
2017-01-18 0 1.110 1.050 1.130 1.050 1.110 14,000 15,300 1.0929 1.110 1.050 1.130 1.050 1.110 14,000 1.0929 0.00%
2017-01-17 0 1.110 1.080 1.110 1.080 1.120 58,000 64,270 1.1081 1.110 1.080 1.110 1.080 1.120 58,000 1.1081 1.83%
2017-01-16 0 1.090 1.060 1.140 - - 0 0 - 1.090 1.060 1.140 - - 0 - 0.00%
2017-01-13 0 1.090 1.090 1.100 - - 0 0 - 1.090 1.090 1.100 - - 0 - 3.81%
2017-01-12 0 1.050 1.050 1.110 1.010 1.060 330,000 349,310 1.0585 1.050 1.050 1.110 1.010 1.060 330,000 1.0585 0.00%
2017-01-11 0 1.050 1.030 1.050 1.010 1.060 272,000 281,200 1.0338 1.050 1.030 1.050 1.010 1.060 272,000 1.0338 0.00%
2017-01-10 0 1.050 1.030 1.050 1.050 1.060 72,000 75,720 1.0517 1.050 1.030 1.050 1.050 1.060 72,000 1.0517 0.00%
2017-01-09 0 1.050 1.030 1.050 0.990 1.080 63,000 65,970 1.0471 1.050 1.030 1.050 0.990 1.080 63,000 1.0471 -4.55%
2017-01-06 0 1.100 1.070 1.100 1.080 1.110 21,000 23,050 1.0976 1.100 1.070 1.100 1.080 1.110 21,000 1.0976 -1.79%
2017-01-05 0 1.120 1.100 1.120 1.100 1.200 94,000 105,570 1.1231 1.120 1.100 1.120 1.100 1.200 94,000 1.1231 0.90%
2017-01-04 0 1.110 1.060 1.110 1.100 1.120 412,000 459,540 1.1154 1.110 1.060 1.110 1.100 1.120 412,000 1.1154 -5.93%
2017-01-03 0 1.180 1.150 1.180 1.180 1.180 18,000 21,240 1.1800 1.180 1.150 1.180 1.180 1.180 18,000 1.1800 1.72%
2016-12-30 0 1.160 1.100 1.180 1.160 1.160 17,000 19,720 1.1600 1.160 1.100 1.180 1.160 1.160 17,000 1.1600 0.87%
2016-12-29 0 1.150 1.120 1.170 - - 0 0 - 1.150 1.120 1.170 - - 0 - 0.00%
2016-12-28 0 1.150 1.110 1.180 - - 0 0 - 1.150 1.110 1.180 - - 0 - 0.00%
2016-12-23 0 1.150 1.090 1.170 1.150 1.170 101,000 116,170 1.1502 1.150 1.090 1.170 1.150 1.170 101,000 1.1502 -2.54%
2016-12-22 0 1.180 1.170 1.180 1.190 1.190 50,000 59,500 1.1900 1.180 1.170 1.180 1.190 1.190 50,000 1.1900 -0.84%
2016-12-21 0 1.190 1.190 1.200 1.170 1.250 138,000 165,880 1.2020 1.190 1.190 1.200 1.170 1.250 138,000 1.2020 -2.46%
2016-12-20 0 1.220 1.190 1.240 1.200 1.260 757,000 943,680 1.2466 1.220 1.190 1.240 1.200 1.260 757,000 1.2466 -2.40%
2016-12-19 0 1.250 1.170 1.260 - - 0 0 - 1.250 1.170 1.260 - - 0 - 0.00%
2016-12-16 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2016-12-15 0 1.250 1.200 1.260 1.250 1.250 20,000 25,000 1.2500 1.250 1.200 1.260 1.250 1.250 20,000 1.2500 -0.79%
2016-12-14 0 1.260 1.230 1.290 1.250 1.440 375,000 474,980 1.2666 1.260 1.230 1.290 1.250 1.440 375,000 1.2666 0.00%
2016-12-13 0 1.260 1.260 1.300 1.260 1.260 87,000 109,620 1.2600 1.260 1.260 1.300 1.260 1.260 87,000 1.2600 0.00%
2016-12-12 0 1.260 1.260 1.270 1.260 1.270 25,000 31,610 1.2644 1.260 1.260 1.270 1.260 1.270 25,000 1.2644 0.00%
2016-12-09 0 1.260 1.240 1.260 1.200 1.320 1,244,000 1,556,630 1.2513 1.260 1.240 1.260 1.200 1.320 1,244,000 1.2513 -2.33%
2016-12-08 0 1.290 1.280 1.290 1.240 1.300 62,000 78,440 1.2652 1.290 1.280 1.290 1.240 1.300 62,000 1.2652 -4.44%
2016-12-07 0 1.350 1.270 1.360 1.240 1.350 2,000 2,590 1.2950 1.350 1.270 1.360 1.240 1.350 2,000 1.2950 0.75%
2016-12-06 0 1.340 1.280 1.340 1.240 1.350 57,000 73,570 1.2907 1.340 1.280 1.340 1.240 1.350 57,000 1.2907 0.00%
2016-12-05 0 1.340 1.300 1.340 1.300 1.450 99,000 134,020 1.3537 1.340 1.300 1.340 1.300 1.450 99,000 1.3537 3.08%
2016-12-02 0 1.300 1.250 1.300 1.200 1.300 205,000 263,240 1.2841 1.300 1.250 1.300 1.200 1.300 205,000 1.2841 -2.26%
2016-12-01 0 1.330 1.270 1.330 1.270 1.330 185,000 242,130 1.3088 1.330 1.270 1.330 1.270 1.330 185,000 1.3088 0.76%
2016-11-30 0 1.320 1.260 1.320 - - 0 0 - 1.320 1.260 1.320 - - 0 - 0.00%
2016-11-29 0 1.320 1.290 1.320 1.290 1.330 115,000 148,810 1.2940 1.320 1.290 1.320 1.290 1.330 115,000 1.2940 -0.75%
2016-11-28 0 1.330 1.290 1.330 1.270 1.330 17,000 21,870 1.2865 1.330 1.290 1.330 1.270 1.330 17,000 1.2865 0.00%
2016-11-25 0 1.330 1.280 1.330 1.330 1.330 392,000 521,360 1.3300 1.330 1.280 1.330 1.330 1.330 392,000 1.3300 0.00%
2016-11-24 0 1.330 1.300 1.330 1.320 1.340 152,000 202,040 1.3292 1.330 1.300 1.330 1.320 1.340 152,000 1.3292 -3.62%
2016-11-23 0 1.380 1.350 1.380 1.350 1.380 31,000 41,880 1.3510 1.380 1.350 1.380 1.350 1.380 31,000 1.3510 -0.72%
2016-11-22 0 1.390 1.360 1.400 1.360 1.410 66,000 89,980 1.3633 1.390 1.360 1.400 1.360 1.410 66,000 1.3633 -1.42%
2016-11-21 0 1.410 1.360 1.420 1.350 1.410 677,000 940,400 1.3891 1.410 1.360 1.420 1.350 1.410 677,000 1.3891 0.71%
2016-11-18 0 1.400 1.370 1.400 1.360 1.440 1,359,000 1,874,390 1.3792 1.400 1.370 1.400 1.360 1.440 1,359,000 1.3792 -1.41%
2016-11-17 0 1.420 1.420 1.440 1.300 1.440 1,659,000 2,252,610 1.3578 1.420 1.420 1.440 1.300 1.440 1,659,000 1.3578 2.16%
2016-11-16 0 1.390 1.310 1.390 - - 0 0 - 1.390 1.310 1.390 - - 0 - -0.71%
2016-11-15 0 1.400 1.320 1.400 1.310 1.400 82,000 113,030 1.3784 1.400 1.320 1.400 1.310 1.400 82,000 1.3784 2.94%
2016-11-14 0 1.360 1.320 1.360 - - 0 0 - 1.360 1.320 1.360 - - 0 - -0.73%
2016-11-11 0 1.370 1.340 1.370 1.300 1.380 63,000 85,300 1.3540 1.370 1.340 1.370 1.300 1.380 63,000 1.3540 0.00%
2016-11-10 0 1.370 1.370 1.380 1.310 1.340 555,000 734,090 1.3227 1.370 1.370 1.380 1.310 1.340 555,000 1.3227 3.01%
2016-11-09 0 1.330 1.070 1.330 - - 0 0 - 1.330 1.070 1.330 - - 0 - 0.00%
2016-11-08 0 1.330 1.100 1.330 1.340 1.340 52,000 69,680 1.3400 1.330 1.100 1.330 1.340 1.340 52,000 1.3400 0.76%
2016-11-07 0 1.320 1.220 1.320 - - 0 0 - 1.320 1.220 1.320 - - 0 - -0.75%
2016-11-04 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - -0.75%
2016-11-03 0 1.340 1.300 1.340 1.300 1.340 49,000 63,740 1.3008 1.340 1.300 1.340 1.300 1.340 49,000 1.3008 -0.74%
2016-11-02 0 1.350 1.180 1.350 - - 0 0 - 1.350 1.180 1.350 - - 0 - -2.88%
2016-11-01 0 1.390 1.020 1.390 - - 0 0 - 1.390 1.020 1.390 - - 0 - 0.00%
2016-10-31 0 1.390 1.390 1.400 - - 0 0 - 1.390 1.390 1.400 - - 0 - 2.21%
2016-10-28 0 1.360 1.290 1.360 - - 0 0 - 1.360 1.290 1.360 - - 0 - -2.16%
2016-10-27 0 1.390 1.320 1.400 1.390 1.390 1,000 1,390 1.3900 1.390 1.320 1.400 1.390 1.390 1,000 1.3900 2.21%
2016-10-26 0 1.360 1.390 1.400 - - 0 0 - 1.360 1.390 1.400 - - 0 - 0.00%
2016-10-25 0 1.360 1.360 1.370 1.350 1.390 285,000 393,060 1.3792 1.360 1.360 1.370 1.350 1.390 285,000 1.3792 0.00%
2016-10-24 0 1.360 1.360 1.370 1.350 1.400 367,000 507,310 1.3823 1.360 1.360 1.370 1.350 1.400 367,000 1.3823 0.74%
2016-10-20 0 1.350 1.350 1.370 1.320 1.430 83,000 113,600 1.3687 1.350 1.350 1.370 1.320 1.430 83,000 1.3687 0.00%
2016-10-19 0 1.350 1.340 1.350 1.320 1.360 4,000 5,360 1.3400 1.350 1.340 1.350 1.320 1.360 4,000 1.3400 -2.17%
2016-10-18 0 1.380 1.320 1.380 1.320 1.380 129,000 175,840 1.3631 1.380 1.320 1.380 1.320 1.380 129,000 1.3631 -1.43%
2016-10-17 0 1.400 1.370 1.400 1.360 1.400 59,000 81,350 1.3788 1.400 1.370 1.400 1.360 1.400 59,000 1.3788 0.00%
2016-10-14 0 1.400 1.350 1.400 1.350 1.400 32,000 43,550 1.3609 1.400 1.350 1.400 1.350 1.400 32,000 1.3609 1.45%
2016-10-13 0 1.380 1.330 1.380 1.330 1.380 242,000 328,470 1.3573 1.380 1.330 1.380 1.330 1.380 242,000 1.3573 2.22%
2016-10-12 0 1.350 1.330 1.350 1.300 1.390 554,000 753,590 1.3603 1.350 1.330 1.350 1.300 1.390 554,000 1.3603 1.50%
2016-10-11 0 1.330 1.300 1.330 1.310 1.330 30,000 39,500 1.3167 1.330 1.300 1.330 1.310 1.330 30,000 1.3167 0.00%
2016-10-07 0 1.330 1.300 1.330 1.180 1.330 138,000 176,640 1.2800 1.330 1.300 1.330 1.180 1.330 138,000 1.2800 3.91%
2016-10-06 0 1.280 1.280 1.330 1.280 1.300 10,000 12,960 1.2960 1.280 1.280 1.330 1.280 1.300 10,000 1.2960 -5.19%
2016-10-05 0 1.350 1.280 1.350 1.270 1.370 13,000 17,530 1.3485 1.350 1.280 1.350 1.270 1.370 13,000 1.3485 6.30%
2016-10-04 0 1.270 1.250 1.270 1.170 1.270 69,000 85,380 1.2374 1.270 1.250 1.270 1.170 1.270 69,000 1.2374 -0.78%
2016-10-03 0 1.280 1.260 1.280 1.220 1.320 45,000 55,400 1.2311 1.280 1.260 1.280 1.220 1.320 45,000 1.2311 -4.48%
2016-09-30 0 1.340 1.310 1.340 1.310 1.360 104,000 137,680 1.3238 1.340 1.310 1.340 1.310 1.360 104,000 1.3238 2.29%
2016-09-29 0 1.310 1.310 1.350 1.300 1.310 14,000 18,300 1.3071 1.310 1.310 1.350 1.300 1.310 14,000 1.3071 0.00%
2016-09-28 0 1.310 1.300 1.350 1.300 1.340 62,000 81,580 1.3158 1.310 1.300 1.350 1.300 1.340 62,000 1.3158 0.00%
2016-09-27 0 1.310 1.300 1.350 1.300 1.360 108,000 142,800 1.3222 1.310 1.300 1.350 1.300 1.360 108,000 1.3222 0.77%
2016-09-26 0 1.300 1.290 1.350 1.270 1.380 383,000 521,840 1.3625 1.300 1.290 1.350 1.270 1.380 383,000 1.3625 4.00%
2016-09-23 0 1.250 1.250 1.320 1.240 1.400 225,000 282,840 1.2571 1.250 1.250 1.320 1.240 1.400 225,000 1.2571 0.81%
2016-09-22 0 1.240 1.230 1.260 1.240 1.240 90,000 111,600 1.2400 1.240 1.230 1.260 1.240 1.240 90,000 1.2400 0.00%
2016-09-21 0 1.240 1.210 1.250 1.150 1.240 262,391 316,395 1.2058 1.240 1.210 1.250 1.150 1.240 262,391 1.2058 0.00%
2016-09-20 0 1.240 1.170 1.240 1.150 1.240 317,000 373,400 1.1779 1.240 1.170 1.240 1.150 1.240 317,000 1.1779 0.00%
2016-09-19 0 1.240 1.130 1.240 - - 0 0 - 1.240 1.130 1.240 - - 0 - 0.00%
2016-09-15 0 1.240 1.010 1.240 - - 0 0 - 1.240 1.010 1.240 - - 0 - 0.00%
2016-09-14 0 1.240 1.240 1.250 1.240 1.270 12,000 15,180 1.2650 1.240 1.240 1.250 1.240 1.270 12,000 1.2650 -2.36%
2016-09-13 0 1.270 1.210 1.270 1.270 1.270 26,000 33,020 1.2700 1.270 1.210 1.270 1.270 1.270 26,000 1.2700 -0.78%
2016-09-12 0 1.280 1.220 1.280 1.240 1.280 8,000 9,980 1.2475 1.280 1.220 1.280 1.240 1.280 8,000 1.2475 1.59%
2016-09-09 0 1.260 1.220 1.270 1.200 1.270 450,000 557,870 1.2397 1.260 1.220 1.270 1.200 1.270 450,000 1.2397 3.28%
2016-09-08 0 1.220 1.190 1.220 1.190 1.240 60,000 71,540 1.1923 1.220 1.190 1.220 1.190 1.240 60,000 1.1923 2.52%
2016-09-07 0 1.190 1.190 1.240 1.190 1.240 7,000 8,420 1.2029 1.190 1.190 1.240 1.190 1.240 7,000 1.2029 -3.25%
2016-09-06 0 1.230 1.180 1.230 - - 0 0 - 1.230 1.180 1.230 - - 0 - 0.00%
2016-09-05 0 1.230 1.180 1.230 1.160 1.240 24,000 28,640 1.1933 1.230 1.180 1.230 1.160 1.240 24,000 1.1933 0.82%
2016-09-02 0 1.220 1.180 1.220 1.190 1.230 32,000 38,120 1.1913 1.220 1.180 1.220 1.190 1.230 32,000 1.1913 -2.40%
2016-09-01 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - 0.00%
2016-08-31 0 1.250 1.200 1.250 1.150 1.250 8,000 9,650 1.2063 1.250 1.200 1.250 1.150 1.250 8,000 1.2063 0.00%
2016-08-30 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - 0.00%
2016-08-29 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - 0.00%
2016-08-26 0 1.250 1.170 1.250 1.250 1.250 1,000 1,250 1.2500 1.250 1.170 1.250 1.250 1.250 1,000 1.2500 1.63%
2016-08-25 0 1.230 1.190 1.230 1.220 1.230 20,000 24,510 1.2255 1.230 1.190 1.230 1.220 1.230 20,000 1.2255 0.00%
2016-08-24 0 1.230 1.180 1.230 - - 0 0 - 1.230 1.180 1.230 - - 0 - 0.00%
2016-08-23 0 1.230 1.190 1.230 1.180 1.230 46,000 55,180 1.1996 1.230 1.190 1.230 1.180 1.230 46,000 1.1996 0.00%
2016-08-22 0 1.230 1.200 1.230 1.190 1.230 4,000 4,880 1.2200 1.230 1.200 1.230 1.190 1.230 4,000 1.2200 0.00%
2016-08-19 0 1.230 1.150 1.240 - - 0 0 - 1.230 1.150 1.240 - - 0 - 0.00%
2016-08-18 0 1.230 1.150 1.230 1.220 1.240 5,000 6,150 1.2300 1.230 1.150 1.230 1.220 1.240 5,000 1.2300 0.00%
2016-08-17 0 1.230 1.150 1.230 1.160 1.240 5,000 6,090 1.2180 1.230 1.150 1.230 1.160 1.240 5,000 1.2180 1.65%
2016-08-16 0 1.210 1.160 1.210 1.160 1.230 122,000 144,800 1.1869 1.210 1.160 1.210 1.160 1.230 122,000 1.1869 -1.63%
2016-08-15 0 1.230 1.180 1.230 1.180 1.240 25,000 30,100 1.2040 1.230 1.180 1.230 1.180 1.240 25,000 1.2040 -0.81%
2016-08-12 0 1.240 1.180 1.240 1.180 1.240 58,000 70,150 1.2095 1.240 1.180 1.240 1.180 1.240 58,000 1.2095 0.00%
2016-08-11 0 1.240 1.210 1.240 1.210 1.250 9,000 10,930 1.2144 1.240 1.210 1.240 1.210 1.250 9,000 1.2144 2.48%
2016-08-10 0 1.210 1.170 1.210 1.170 1.210 27,000 32,440 1.2015 1.210 1.170 1.210 1.170 1.210 27,000 1.2015 0.00%
2016-08-09 0 1.210 1.140 1.210 - - 0 0 - 1.210 1.140 1.210 - - 0 - -0.82%
2016-08-08 0 1.220 1.210 1.220 1.220 1.220 3,000 3,660 1.2200 1.220 1.210 1.220 1.220 1.220 3,000 1.2200 -1.61%
2016-08-05 0 1.240 1.190 1.240 - - 0 0 - 1.240 1.190 1.240 - - 0 - 0.00%
2016-08-04 0 1.240 1.180 1.240 1.250 1.250 3,000 3,750 1.2500 1.240 1.180 1.240 1.250 1.250 3,000 1.2500 6.90%
2016-08-03 0 1.160 1.150 1.230 1.150 1.250 98,000 116,030 1.1840 1.160 1.150 1.230 1.150 1.250 98,000 1.1840 -5.69%
2016-08-01 0 1.230 1.180 1.230 1.160 1.240 7,000 8,520 1.2171 1.230 1.180 1.230 1.160 1.240 7,000 1.2171 -0.81%
2016-07-29 0 1.240 1.160 1.240 1.180 1.240 36,000 43,260 1.2017 1.240 1.160 1.240 1.180 1.240 36,000 1.2017 0.81%
2016-07-28 0 1.230 1.150 1.230 1.220 1.250 8,000 9,850 1.2313 1.230 1.150 1.230 1.220 1.250 8,000 1.2313 -0.81%
2016-07-27 0 1.240 1.150 1.240 - - 0 0 - 1.240 1.150 1.240 - - 0 - 0.00%
2016-07-26 0 1.240 1.160 1.240 1.160 1.240 9,000 10,860 1.2067 1.240 1.160 1.240 1.160 1.240 9,000 1.2067 0.00%
2016-07-25 0 1.240 1.150 1.220 1.130 1.250 321,000 380,840 1.1864 1.240 1.150 1.220 1.130 1.250 321,000 1.1864 6.90%
2016-07-22 0 1.160 1.140 1.160 1.130 1.160 38,000 43,850 1.1539 1.160 1.140 1.160 1.130 1.160 38,000 1.1539 1.75%
2016-07-21 0 1.140 1.140 1.150 1.130 1.160 337,000 386,650 1.1473 1.140 1.140 1.150 1.130 1.160 337,000 1.1473 0.88%
2016-07-20 0 1.130 1.130 1.140 - - 0 0 - 1.130 1.130 1.140 - - 0 - 0.00%
2016-07-19 0 1.130 1.100 1.130 1.100 1.150 87,000 97,160 1.1168 1.130 1.100 1.130 1.100 1.150 87,000 1.1168 -1.74%
2016-07-18 0 1.150 1.110 1.150 0.960 1.180 50,000 52,090 1.0418 1.150 1.110 1.150 0.960 1.180 50,000 1.0418 0.00%
2016-07-15 0 1.150 1.120 1.150 1.110 1.150 26,000 29,440 1.1323 1.150 1.120 1.150 1.110 1.150 26,000 1.1323 -1.71%
2016-07-14 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - 0.00%
2016-07-13 0 1.170 1.160 1.170 1.170 1.170 7,000 8,190 1.1700 1.170 1.160 1.170 1.170 1.170 7,000 1.1700 -1.68%
2016-07-12 0 1.190 1.160 1.190 1.170 1.190 4,000 4,700 1.1750 1.190 1.160 1.190 1.170 1.190 4,000 1.1750 0.00%
2016-07-11 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2016-07-08 0 1.190 1.150 1.190 - - 0 0 - 1.190 1.150 1.190 - - 0 - 0.00%
2016-07-07 0 1.190 1.150 1.190 1.190 1.190 6,000 7,140 1.1900 1.190 1.150 1.190 1.190 1.190 6,000 1.1900 1.71%
2016-07-06 0 1.170 1.160 1.170 1.160 1.180 137,000 160,830 1.1739 1.170 1.160 1.170 1.160 1.180 137,000 1.1739 -4.88%
2016-07-05 0 1.230 1.190 1.230 1.190 1.240 143,000 173,310 1.2120 1.230 1.190 1.230 1.190 1.240 143,000 1.2120 0.82%
2016-07-04 0 1.220 1.190 1.220 1.190 1.220 27,000 32,490 1.2033 1.220 1.190 1.220 1.190 1.220 27,000 1.2033 -0.81%
2016-06-30 0 1.230 1.190 1.230 1.220 1.230 11,000 13,430 1.2209 1.230 1.190 1.230 1.220 1.230 11,000 1.2209 0.00%
2016-06-29 0 1.230 1.200 1.230 1.200 1.230 12,000 14,460 1.2050 1.230 1.200 1.230 1.200 1.230 12,000 1.2050 0.82%
2016-06-28 0 1.220 1.190 1.220 1.190 1.230 143,000 173,770 1.2152 1.220 1.190 1.220 1.190 1.230 143,000 1.2152 -0.81%
2016-06-27 0 1.230 1.190 1.240 1.150 1.230 38,000 46,130 1.2139 1.230 1.190 1.240 1.150 1.230 38,000 1.2139 -0.81%
2016-06-24 0 1.240 1.080 1.240 1.170 1.240 131,000 155,200 1.1847 1.240 1.080 1.240 1.170 1.240 131,000 1.1847 0.00%
2016-06-23 0 1.240 1.120 1.240 - - 0 0 - 1.240 1.120 1.240 - - 0 - 0.00%
2016-06-22 0 1.240 1.200 1.240 1.210 1.240 65,000 79,680 1.2258 1.240 1.200 1.240 1.210 1.240 65,000 1.2258 0.00%
2016-06-21 0 1.240 1.180 1.240 - - 0 0 - 1.240 1.180 1.240 - - 0 - 0.00%
2016-06-20 0 1.240 1.170 1.240 - - 0 0 - 1.240 1.170 1.240 - - 0 - 0.00%
2016-06-17 0 1.240 1.200 1.240 1.200 1.240 10,000 12,320 1.2320 1.240 1.200 1.240 1.200 1.240 10,000 1.2320 5.08%
2016-06-16 0 1.180 1.160 1.190 1.180 1.200 17,000 20,230 1.1900 1.180 1.160 1.190 1.180 1.200 17,000 1.1900 -3.28%
2016-06-15 0 1.220 1.200 1.220 1.200 1.250 104,000 125,520 1.2069 1.220 1.200 1.220 1.200 1.250 104,000 1.2069 -1.61%
2016-06-14 0 1.240 1.200 1.260 - - 0 0 - 1.240 1.200 1.260 - - 0 - 0.00%
2016-06-13 0 1.240 1.210 1.240 1.210 1.280 220,000 267,040 1.2138 1.240 1.210 1.240 1.210 1.280 220,000 1.2138 0.81%
2016-06-10 0 1.230 1.180 1.240 1.200 1.230 9,000 10,900 1.2111 1.230 1.180 1.240 1.200 1.230 9,000 1.2111 -1.60%
2016-06-08 0 1.250 1.250 1.300 1.250 1.280 47,000 59,160 1.2587 1.250 1.250 1.300 1.250 1.280 47,000 1.2587 -0.79%
2016-06-07 0 1.260 1.250 1.270 1.250 1.270 106,000 134,050 1.2646 1.260 1.250 1.270 1.250 1.270 106,000 1.2646 -1.56%
2016-06-06 0 1.280 1.270 1.300 1.280 1.290 18,000 23,080 1.2822 1.280 1.270 1.300 1.280 1.290 18,000 1.2822 -3.76%
2016-06-03 0 1.330 1.280 1.330 1.330 1.350 3,000 4,010 1.3367 1.330 1.280 1.330 1.330 1.350 3,000 1.3367 2.31%
2016-06-02 0 1.300 1.270 1.300 1.290 1.320 81,000 105,160 1.2983 1.300 1.270 1.300 1.290 1.320 81,000 1.2983 -0.76%
2016-06-01 0 1.310 1.310 1.320 1.260 1.310 88,000 112,730 1.2810 1.310 1.310 1.320 1.260 1.310 88,000 1.2810 -0.76%
2016-05-31 0 1.320 1.260 1.320 1.240 1.400 137,000 176,140 1.2857 1.320 1.260 1.320 1.240 1.400 137,000 1.2857 0.00%
2016-05-30 0 1.320 1.270 1.320 1.240 1.360 376,000 490,040 1.3033 1.320 1.270 1.320 1.240 1.360 376,000 1.3033 -2.94%
2016-05-27 0 1.360 1.280 1.360 1.280 1.360 71,000 93,680 1.3194 1.360 1.280 1.360 1.280 1.360 71,000 1.3194 3.03%
2016-05-26 0 1.320 1.320 1.330 1.190 1.350 109,000 139,660 1.2813 1.320 1.320 1.330 1.190 1.350 109,000 1.2813 0.00%
2016-05-25 0 1.320 1.320 1.350 1.300 1.380 99,000 133,850 1.3520 1.320 1.320 1.350 1.300 1.380 99,000 1.3520 -1.49%
2016-05-24 0 1.340 1.300 1.350 1.300 1.360 285,000 375,990 1.3193 1.340 1.300 1.350 1.300 1.360 285,000 1.3193 -0.74%
2016-05-23 0 1.350 1.300 1.360 1.310 1.350 71,000 94,250 1.3275 1.350 1.300 1.360 1.310 1.350 71,000 1.3275 0.75%
2016-05-20 0 1.340 1.310 1.340 1.310 1.340 68,000 89,860 1.3215 1.340 1.310 1.340 1.310 1.340 68,000 1.3215 0.00%
2016-05-19 0 1.340 1.290 1.380 1.300 1.340 160,000 209,160 1.3073 1.340 1.290 1.380 1.300 1.340 160,000 1.3073 -0.74%
2016-05-18 0 1.350 1.280 1.360 1.300 1.360 55,000 71,800 1.3055 1.350 1.280 1.360 1.300 1.360 55,000 1.3055 2.27%
2016-05-17 0 1.320 1.270 1.320 1.260 1.380 180,000 236,990 1.3166 1.320 1.270 1.320 1.260 1.380 180,000 1.3166 0.76%
2016-05-16 0 1.310 1.300 1.310 1.300 1.340 188,000 247,000 1.3138 1.310 1.300 1.310 1.300 1.340 188,000 1.3138 -3.68%
2016-05-13 0 1.360 1.300 1.360 1.330 1.500 203,000 276,340 1.3613 1.360 1.300 1.360 1.330 1.500 203,000 1.3613 0.74%
2016-05-12 0 1.350 1.280 1.360 1.280 1.380 147,000 196,580 1.3373 1.350 1.280 1.360 1.280 1.380 147,000 1.3373 -1.46%
2016-05-11 0 1.370 1.350 1.370 1.310 1.380 331,000 446,950 1.3503 1.370 1.350 1.370 1.310 1.380 331,000 1.3503 3.01%
2016-05-10 0 1.330 1.290 1.330 1.250 1.360 282,000 366,530 1.2998 1.330 1.290 1.330 1.250 1.360 282,000 1.2998 4.72%
2016-05-09 0 1.270 1.270 1.280 1.220 1.310 46,000 57,640 1.2530 1.270 1.270 1.280 1.220 1.310 46,000 1.2530 0.00%
2016-05-06 0 1.270 1.230 1.270 1.210 1.280 266,000 331,330 1.2456 1.270 1.230 1.270 1.210 1.280 266,000 1.2456 2.42%
2016-05-05 0 1.240 1.220 1.240 1.220 1.240 46,000 56,940 1.2378 1.240 1.220 1.240 1.220 1.240 46,000 1.2378 -0.80%
2016-05-04 0 1.250 1.210 1.250 1.210 1.250 139,000 170,060 1.2235 1.250 1.210 1.250 1.210 1.250 139,000 1.2235 1.63%
2016-05-03 0 1.230 1.200 1.240 1.190 1.240 227,000 272,330 1.1997 1.230 1.200 1.240 1.190 1.240 227,000 1.1997 -0.81%
2016-04-29 0 1.240 1.210 1.240 1.200 1.250 46,000 55,670 1.2102 1.240 1.210 1.240 1.200 1.250 46,000 1.2102 0.81%
2016-04-28 0 1.230 1.190 1.230 1.220 1.230 6,000 7,330 1.2217 1.230 1.190 1.230 1.220 1.230 6,000 1.2217 1.65%
2016-04-27 0 1.210 1.200 1.210 1.170 1.210 73,000 87,550 1.1993 1.210 1.200 1.210 1.170 1.210 73,000 1.1993 0.83%
2016-04-26 0 1.200 1.190 1.200 1.200 1.210 126,000 151,530 1.2026 1.200 1.190 1.200 1.200 1.210 126,000 1.2026 0.84%
2016-04-25 0 1.190 1.150 1.190 1.140 1.190 247,000 289,000 1.1700 1.190 1.150 1.190 1.140 1.190 247,000 1.1700 0.00%
2016-04-22 0 1.190 1.150 1.200 1.150 1.190 102,000 119,190 1.1685 1.190 1.150 1.200 1.150 1.190 102,000 1.1685 0.85%
2016-04-21 0 1.180 1.160 1.190 1.160 1.210 177,000 209,270 1.1823 1.180 1.160 1.190 1.160 1.210 177,000 1.1823 -1.67%
2016-04-20 0 1.200 1.160 1.210 1.160 1.200 34,000 39,770 1.1697 1.200 1.160 1.210 1.160 1.200 34,000 1.1697 -0.83%
2016-04-19 0 1.210 1.180 1.210 1.210 1.210 2,000 2,420 1.2100 1.210 1.180 1.210 1.210 1.210 2,000 1.2100 2.54%
2016-04-18 0 1.180 1.170 1.180 1.160 1.200 140,000 164,250 1.1732 1.180 1.170 1.180 1.160 1.200 140,000 1.1732 -1.67%
2016-04-15 0 1.200 1.180 1.200 1.180 1.200 2,000 2,380 1.1900 1.200 1.180 1.200 1.180 1.200 2,000 1.1900 0.00%
2016-04-14 0 1.200 1.170 1.200 1.190 1.240 64,000 78,090 1.2202 1.200 1.170 1.200 1.190 1.240 64,000 1.2202 -1.64%
2016-04-13 0 1.220 1.190 1.220 1.150 1.230 133,000 161,600 1.2150 1.220 1.190 1.220 1.150 1.230 133,000 1.2150 -1.61%
2016-04-12 0 1.240 1.190 1.240 1.190 1.240 72,000 88,130 1.2240 1.240 1.190 1.240 1.190 1.240 72,000 1.2240 0.00%
2016-04-11 0 1.240 1.160 1.240 1.240 1.240 1,000 1,240 1.2400 1.240 1.160 1.240 1.240 1.240 1,000 1.2400 3.33%
2016-04-08 0 1.200 1.160 1.200 1.180 1.210 163,000 192,520 1.1811 1.200 1.160 1.200 1.180 1.210 163,000 1.1811 1.69%
2016-04-07 0 1.180 1.160 1.190 1.180 1.190 87,000 103,260 1.1869 1.180 1.160 1.190 1.180 1.190 87,000 1.1869 -1.67%
2016-04-06 0 1.200 1.190 1.210 1.180 1.240 260,000 309,910 1.1920 1.200 1.190 1.210 1.180 1.240 260,000 1.1920 -3.23%
2016-04-05 0 1.240 1.200 1.240 1.190 1.240 74,000 88,970 1.2023 1.240 1.200 1.240 1.190 1.240 74,000 1.2023 2.48%
2016-04-01 0 1.210 1.180 1.210 - - 0 0 - 1.210 1.180 1.210 - - 0 - 0.00%
2016-03-31 0 1.210 1.170 1.210 1.180 1.210 45,000 54,000 1.2000 1.210 1.170 1.210 1.180 1.210 45,000 1.2000 0.83%
2016-03-30 0 1.200 1.190 1.220 1.160 1.240 93,000 111,660 1.2006 1.200 1.190 1.220 1.160 1.240 93,000 1.2006 0.84%
2016-03-29 0 1.190 1.170 1.190 1.160 1.240 405,000 480,720 1.1870 1.190 1.170 1.190 1.160 1.240 405,000 1.1870 -3.25%
2016-03-24 0 1.230 1.220 1.240 1.200 1.250 109,000 133,390 1.2238 1.230 1.220 1.240 1.200 1.250 109,000 1.2238 -0.81%
2016-03-23 0 1.240 1.190 1.240 1.190 1.250 68,000 81,910 1.2046 1.240 1.190 1.240 1.190 1.250 68,000 1.2046 -0.80%
2016-03-22 0 1.250 1.190 1.250 1.250 1.280 224,000 282,970 1.2633 1.250 1.190 1.250 1.250 1.280 224,000 1.2633 0.00%
2016-03-21 0 1.250 1.210 1.250 1.200 1.250 59,000 71,890 1.2185 1.250 1.210 1.250 1.200 1.250 59,000 1.2185 1.63%
2016-03-18 0 1.230 1.200 1.230 1.200 1.240 182,000 219,850 1.2080 1.230 1.200 1.230 1.200 1.240 182,000 1.2080 0.00%
2016-03-17 0 1.230 1.210 1.230 1.200 1.240 37,000 44,700 1.2081 1.230 1.210 1.230 1.200 1.240 37,000 1.2081 0.82%
2016-03-16 0 1.220 1.200 1.220 1.190 1.270 257,000 316,710 1.2323 1.220 1.200 1.220 1.190 1.270 257,000 1.2323 1.67%
2016-03-15 0 1.200 1.180 1.200 1.180 1.270 250,000 301,620 1.2065 1.200 1.180 1.200 1.180 1.270 250,000 1.2065 1.69%
2016-03-14 0 1.180 1.160 1.180 1.170 1.200 178,000 211,750 1.1896 1.180 1.160 1.180 1.170 1.200 178,000 1.1896 0.00%
2016-03-11 0 1.180 1.160 1.180 1.160 1.190 171,000 199,070 1.1642 1.180 1.160 1.180 1.160 1.190 171,000 1.1642 -0.84%
2016-03-10 0 1.190 1.180 1.190 1.170 1.190 116,000 136,740 1.1788 1.190 1.180 1.190 1.170 1.190 116,000 1.1788 0.00%
2016-03-09 0 1.190 1.150 1.190 1.150 1.190 189,000 220,260 1.1654 1.190 1.150 1.190 1.150 1.190 189,000 1.1654 0.00%
2016-03-08 0 1.190 1.170 1.190 1.160 1.190 84,000 98,120 1.1681 1.190 1.170 1.190 1.160 1.190 84,000 1.1681 1.71%
2016-03-07 0 1.170 1.150 1.170 1.150 1.180 134,000 156,650 1.1690 1.170 1.150 1.170 1.150 1.180 134,000 1.1690 -0.85%
2016-03-04 0 1.180 1.170 1.180 - - 0 0 - 1.180 1.170 1.180 - - 0 - -0.84%
2016-03-03 0 1.190 1.180 1.200 1.180 1.260 255,000 316,610 1.2416 1.190 1.180 1.200 1.180 1.260 255,000 1.2416 -4.03%
2016-03-02 0 1.240 1.190 1.240 1.180 1.270 322,000 393,740 1.2228 1.240 1.190 1.240 1.180 1.270 322,000 1.2228 1.64%
2016-03-01 0 1.220 1.180 1.220 1.150 1.270 330,000 403,440 1.2225 1.220 1.180 1.220 1.150 1.270 330,000 1.2225 3.39%
2016-02-29 0 1.180 1.160 1.190 1.170 1.200 34,000 40,280 1.1847 1.180 1.160 1.190 1.170 1.200 34,000 1.1847 -3.28%
2016-02-26 0 1.220 1.200 1.230 1.150 1.230 77,000 92,080 1.1958 1.220 1.200 1.230 1.150 1.230 77,000 1.1958 -0.81%
2016-02-25 0 1.230 1.200 1.230 1.200 1.230 19,000 22,830 1.2016 1.230 1.200 1.230 1.200 1.230 19,000 1.2016 2.50%
2016-02-24 0 1.200 1.190 1.200 1.200 1.270 110,000 139,270 1.2661 1.200 1.190 1.200 1.200 1.270 110,000 1.2661 -2.44%
2016-02-23 0 1.230 1.200 1.230 1.200 1.230 29,000 34,910 1.2038 1.230 1.200 1.230 1.200 1.230 29,000 1.2038 2.50%
2016-02-22 0 1.200 1.150 1.200 1.180 1.200 97,000 114,560 1.1810 1.200 1.150 1.200 1.180 1.200 97,000 1.1810 1.69%
2016-02-19 0 1.180 1.170 1.180 1.170 1.200 84,000 100,650 1.1982 1.180 1.170 1.180 1.170 1.200 84,000 1.1982 -1.67%
2016-02-18 0 1.200 1.160 1.200 1.180 1.340 144,000 172,480 1.1978 1.200 1.160 1.200 1.180 1.340 144,000 1.1978 1.69%
2016-02-17 0 1.180 1.160 1.180 1.100 1.180 625,000 704,130 1.1266 1.180 1.160 1.180 1.100 1.180 625,000 1.1266 0.85%
2016-02-16 0 1.170 1.140 1.170 1.170 1.170 10,000 11,700 1.1700 1.170 1.140 1.170 1.170 1.170 10,000 1.1700 -1.68%
2016-02-15 0 1.190 1.160 1.190 1.150 1.210 130,000 151,010 1.1616 1.190 1.160 1.190 1.150 1.210 130,000 1.1616 -0.83%
2016-02-12 0 1.200 1.170 1.200 1.170 1.210 188,000 223,190 1.1872 1.200 1.170 1.200 1.170 1.210 188,000 1.1872 -3.23%
2016-02-11 0 1.240 1.200 1.240 1.200 1.240 66,000 80,200 1.2152 1.240 1.200 1.240 1.200 1.240 66,000 1.2152 -0.80%
2016-02-05 0 1.250 1.220 1.250 1.220 1.260 29,000 35,980 1.2407 1.250 1.220 1.250 1.220 1.260 29,000 1.2407 -0.79%
2016-02-04 0 1.260 1.230 1.260 1.260 1.260 50,000 63,000 1.2600 1.260 1.230 1.260 1.260 1.260 50,000 1.2600 0.00%
2016-02-03 0 1.260 1.230 1.260 1.230 1.260 124,000 154,290 1.2443 1.260 1.230 1.260 1.230 1.260 124,000 1.2443 0.00%
2016-02-02 0 1.260 1.230 1.260 1.230 1.260 36,000 44,690 1.2414 1.260 1.230 1.260 1.230 1.260 36,000 1.2414 -0.79%
2016-02-01 0 1.270 1.230 1.270 - - 0 0 - 1.270 1.230 1.270 - - 0 - -0.78%
2016-01-29 0 1.280 1.210 1.280 1.200 1.300 70,000 85,700 1.2243 1.280 1.210 1.280 1.200 1.300 70,000 1.2243 0.79%
2016-01-28 0 1.270 1.220 1.280 1.230 1.270 6,000 7,420 1.2367 1.270 1.220 1.280 1.230 1.270 6,000 1.2367 -0.78%
2016-01-27 0 1.280 1.220 1.280 1.210 1.280 109,000 134,470 1.2337 1.280 1.220 1.280 1.210 1.280 109,000 1.2337 1.59%
2016-01-26 0 1.260 1.210 1.260 1.220 1.280 95,000 117,540 1.2373 1.260 1.210 1.260 1.220 1.280 95,000 1.2373 -1.56%
2016-01-25 0 1.280 1.220 1.280 1.230 1.290 50,000 63,850 1.2770 1.280 1.220 1.280 1.230 1.290 50,000 1.2770 3.23%
2016-01-22 0 1.240 1.240 1.260 1.240 1.280 26,000 32,420 1.2469 1.240 1.240 1.260 1.240 1.280 26,000 1.2469 -1.59%
2016-01-21 0 1.260 1.240 1.260 1.250 1.320 456,000 582,270 1.2769 1.260 1.240 1.260 1.250 1.320 456,000 1.2769 -2.33%
2016-01-20 0 1.290 1.240 1.290 1.240 1.330 514,000 668,090 1.2998 1.290 1.240 1.290 1.240 1.330 514,000 1.2998 0.00%
2016-01-19 0 1.290 1.260 1.300 1.260 1.340 978,000 1,274,390 1.3031 1.290 1.260 1.300 1.260 1.340 978,000 1.3031 2.38%
2016-01-18 0 1.260 1.230 1.260 1.240 1.360 251,000 331,810 1.3220 1.260 1.230 1.260 1.240 1.360 251,000 1.3220 -0.79%
2016-01-15 0 1.270 1.230 1.270 1.230 1.290 383,000 477,640 1.2471 1.270 1.230 1.270 1.230 1.290 383,000 1.2471 0.00%
2016-01-14 0 1.270 1.230 1.270 1.200 1.300 676,000 860,650 1.2732 1.270 1.230 1.270 1.200 1.300 676,000 1.2732 0.79%
2016-01-13 0 1.260 1.200 1.250 1.180 1.280 3,651,000 4,426,980 1.2125 1.260 1.200 1.250 1.180 1.280 3,651,000 1.2125 5.00%
2016-01-12 0 1.200 1.200 1.210 1.170 1.240 469,000 557,930 1.1896 1.200 1.200 1.210 1.170 1.240 469,000 1.1896 1.69%
2016-01-11 0 1.180 1.160 1.180 1.080 1.200 889,000 1,028,100 1.1565 1.180 1.160 1.180 1.080 1.200 889,000 1.1565 0.85%
2016-01-08 0 1.170 1.110 1.170 1.020 1.180 533,000 595,260 1.1168 1.170 1.110 1.170 1.020 1.180 533,000 1.1168 9.35%
2016-01-07 0 1.070 1.050 1.080 0.910 1.230 3,375,000 3,515,640 1.0417 1.070 1.050 1.080 0.910 1.230 3,375,000 1.0417 -14.40%
2016-01-06 0 1.250 1.240 1.250 1.230 1.250 88,000 108,880 1.2373 1.250 1.240 1.250 1.230 1.250 88,000 1.2373 -0.79%
2016-01-05 0 1.260 1.240 1.260 1.240 1.270 60,000 75,240 1.2540 1.260 1.240 1.260 1.240 1.270 60,000 1.2540 0.00%
2016-01-04 0 1.260 1.240 1.260 1.220 1.290 254,000 315,630 1.2426 1.260 1.240 1.260 1.220 1.290 254,000 1.2426 -3.08%
2015-12-31 0 1.300 1.260 1.300 1.260 1.300 11,000 14,030 1.2755 1.300 1.260 1.300 1.260 1.300 11,000 1.2755 0.78%
2015-12-30 0 1.290 1.260 1.290 1.260 1.320 15,000 19,230 1.2820 1.290 1.260 1.290 1.260 1.320 15,000 1.2820 0.00%
2015-12-29 0 1.290 1.270 1.290 1.270 1.350 417,000 556,070 1.3335 1.290 1.270 1.290 1.270 1.350 417,000 1.3335 -0.77%
2015-12-28 0 1.300 1.260 1.300 1.240 1.300 33,000 42,060 1.2745 1.300 1.260 1.300 1.240 1.300 33,000 1.2745 0.00%
2015-12-24 0 1.300 1.280 1.300 1.280 1.310 300,000 385,510 1.2850 1.300 1.280 1.300 1.280 1.310 300,000 1.2850 1.56%
2015-12-23 0 1.280 1.260 1.280 1.230 1.280 69,000 87,270 1.2648 1.280 1.260 1.280 1.230 1.280 69,000 1.2648 0.79%
2015-12-22 0 1.270 1.230 1.270 1.200 1.280 405,000 502,910 1.2418 1.270 1.230 1.270 1.200 1.280 405,000 1.2418 0.00%
2015-12-21 0 1.270 1.260 1.280 1.270 1.300 35,000 45,120 1.2891 1.270 1.260 1.280 1.270 1.300 35,000 1.2891 -2.31%
2015-12-18 0 1.300 1.290 1.300 1.240 1.360 451,000 602,110 1.3351 1.300 1.290 1.300 1.240 1.360 451,000 1.3351 2.36%
2015-12-17 0 1.270 1.260 1.270 1.260 1.290 99,000 125,650 1.2692 1.270 1.260 1.270 1.260 1.290 99,000 1.2692 -1.55%
2015-12-16 0 1.290 1.280 1.290 1.250 1.290 65,000 82,060 1.2625 1.290 1.280 1.290 1.250 1.290 65,000 1.2625 1.57%
2015-12-15 0 1.270 1.230 1.270 1.220 1.290 179,000 222,600 1.2436 1.270 1.230 1.270 1.220 1.290 179,000 1.2436 4.10%
2015-12-14 0 1.220 1.220 1.240 1.210 1.280 408,000 502,650 1.2320 1.220 1.220 1.240 1.210 1.280 408,000 1.2320 -3.94%
2015-12-11 0 1.270 1.260 1.270 1.250 1.290 274,000 347,880 1.2696 1.270 1.260 1.270 1.250 1.290 274,000 1.2696 -1.55%
2015-12-10 0 1.290 1.270 1.300 1.270 1.310 67,000 85,930 1.2825 1.290 1.270 1.300 1.270 1.310 67,000 1.2825 -0.77%
2015-12-09 0 1.300 1.290 1.300 1.260 1.310 355,000 453,770 1.2782 1.300 1.290 1.300 1.260 1.310 355,000 1.2782 -1.52%
2015-12-08 0 1.320 1.290 1.320 1.270 1.400 296,000 382,460 1.2921 1.320 1.290 1.320 1.270 1.400 296,000 1.2921 0.76%
2015-12-07 0 1.310 1.300 1.310 1.260 1.310 142,000 183,930 1.2953 1.310 1.300 1.310 1.260 1.310 142,000 1.2953 1.55%
2015-12-04 0 1.290 1.250 1.290 1.250 1.320 223,000 282,340 1.2661 1.290 1.250 1.290 1.250 1.320 223,000 1.2661 -0.77%
2015-12-03 0 1.300 1.290 1.300 1.250 1.320 627,000 809,020 1.2903 1.300 1.290 1.300 1.250 1.320 627,000 1.2903 0.78%
2015-12-02 0 1.290 1.270 1.290 1.280 1.320 446,000 580,350 1.3012 1.290 1.270 1.290 1.280 1.320 446,000 1.3012 -0.77%
2015-12-01 0 1.300 1.270 1.300 1.200 1.340 1,037,000 1,342,100 1.2942 1.300 1.270 1.300 1.200 1.340 1,037,000 1.2942 0.00%
2015-11-30 0 1.300 1.250 1.300 1.250 1.330 199,000 258,830 1.3007 1.300 1.250 1.300 1.250 1.330 199,000 1.3007 2.36%
2015-11-27 0 1.270 1.240 1.270 1.230 1.290 191,000 239,290 1.2528 1.270 1.240 1.270 1.230 1.290 191,000 1.2528 -0.78%
2015-11-26 0 1.280 1.240 1.280 1.240 1.300 637,000 810,250 1.2720 1.280 1.240 1.280 1.240 1.300 637,000 1.2720 0.00%
2015-11-25 0 1.280 1.270 1.280 1.250 1.290 265,000 333,470 1.2584 1.280 1.270 1.280 1.250 1.290 265,000 1.2584 2.40%
2015-11-24 0 1.250 1.230 1.260 1.230 1.250 224,000 278,850 1.2449 1.250 1.230 1.260 1.230 1.250 224,000 1.2449 -0.79%
2015-11-23 0 1.260 1.250 1.260 1.170 1.270 804,000 995,410 1.2381 1.260 1.250 1.260 1.170 1.270 804,000 1.2381 -4.55%
2015-11-20 0 1.320 1.300 1.320 1.310 1.320 2,000 2,630 1.3150 1.320 1.300 1.320 1.310 1.320 2,000 1.3150 0.00%
2015-11-19 0 1.320 1.310 1.330 1.300 1.380 1,466,000 1,949,440 1.3298 1.320 1.310 1.330 1.300 1.380 1,466,000 1.3298 -0.75%
2015-11-18 0 1.330 1.280 1.330 1.280 1.330 173,000 222,990 1.2890 1.330 1.280 1.330 1.280 1.330 173,000 1.2890 0.76%
2015-11-17 0 1.320 1.280 1.320 1.280 1.330 432,000 559,760 1.2957 1.320 1.280 1.320 1.280 1.330 432,000 1.2957 0.00%
2015-11-16 0 1.320 1.300 1.320 1.270 1.350 1,162,000 1,518,030 1.3064 1.320 1.300 1.320 1.270 1.350 1,162,000 1.3064 0.76%
2015-11-13 0 1.310 1.300 1.310 1.270 1.370 1,219,000 1,605,420 1.3170 1.310 1.300 1.310 1.270 1.370 1,219,000 1.3170 -1.50%
2015-11-12 0 1.330 1.300 1.330 1.260 1.340 332,000 432,350 1.3023 1.330 1.300 1.330 1.260 1.340 332,000 1.3023 2.31%
2015-11-11 0 1.300 1.290 1.300 1.290 1.360 1,381,000 1,791,210 1.2970 1.300 1.290 1.300 1.290 1.360 1,381,000 1.2970 -0.76%
2015-11-10 0 1.310 1.300 1.310 1.290 1.360 1,289,000 1,689,050 1.3104 1.310 1.300 1.310 1.290 1.360 1,289,000 1.3104 -0.76%
2015-11-09 0 1.320 1.260 1.320 1.210 1.340 4,867,000 6,338,170 1.3023 1.320 1.260 1.320 1.210 1.340 4,867,000 1.3023 7.32%
2015-11-06 0 1.230 1.230 1.250 1.230 1.300 1,502,000 1,884,070 1.2544 1.230 1.230 1.250 1.230 1.300 1,502,000 1.2544 -4.65%
2015-11-05 0 1.290 1.290 1.300 1.260 1.340 493,000 636,960 1.2920 1.290 1.290 1.300 1.260 1.340 493,000 1.2920 -3.73%
2015-11-04 0 1.340 1.330 1.350 1.200 1.380 2,491,000 3,257,490 1.3077 1.340 1.330 1.350 1.200 1.380 2,491,000 1.3077 10.74%
2015-11-03 0 1.210 1.180 1.210 1.180 1.220 1,022,000 1,232,370 1.2058 1.210 1.180 1.210 1.180 1.220 1,022,000 1.2058 0.00%
2015-11-02 0 1.210 1.170 1.220 1.120 1.220 1,074,000 1,257,730 1.1711 1.210 1.170 1.220 1.120 1.220 1,074,000 1.1711 0.83%
2015-10-30 0 1.200 1.150 1.200 1.080 1.200 1,141,000 1,292,740 1.1330 1.200 1.150 1.200 1.080 1.200 1,141,000 1.1330 0.84%
2015-10-29 0 1.190 1.140 1.190 1.070 1.220 1,068,000 1,185,290 1.1098 1.190 1.140 1.190 1.070 1.220 1,068,000 1.1098 1.71%
2015-10-28 0 1.170 1.110 1.170 1.100 1.220 795,000 911,370 1.1464 1.170 1.110 1.170 1.100 1.220 795,000 1.1464 -4.10%
2015-10-27 0 1.220 1.200 1.220 1.180 1.270 1,245,000 1,481,360 1.1898 1.220 1.200 1.220 1.180 1.270 1,245,000 1.1898 -3.17%
2015-10-26 0 1.260 1.230 1.260 1.210 1.330 1,092,000 1,357,730 1.2433 1.260 1.230 1.260 1.210 1.330 1,092,000 1.2433 -5.26%
2015-10-23 0 1.330 1.290 1.350 1.250 1.370 1,526,000 2,017,110 1.3218 1.330 1.290 1.350 1.250 1.370 1,526,000 1.3218 6.40%
2015-10-22 0 1.250 1.250 1.260 1.240 1.250 39,000 48,520 1.2441 1.250 1.250 1.260 1.240 1.250 39,000 1.2441 -0.79%
2015-10-20 0 1.260 1.260 1.270 1.260 1.300 283,000 360,900 1.2753 1.260 1.260 1.270 1.260 1.300 283,000 1.2753 -4.55%
2015-10-19 0 1.320 1.290 1.320 1.290 1.370 716,000 956,290 1.3356 1.320 1.290 1.320 1.290 1.370 716,000 1.3356 0.00%
2015-10-16 0 1.320 1.260 1.320 1.260 1.320 594,000 756,400 1.2734 1.320 1.260 1.320 1.260 1.320 594,000 1.2734 0.00%
2015-10-15 0 1.320 1.280 1.320 1.250 1.320 295,000 381,500 1.2932 1.320 1.280 1.320 1.250 1.320 295,000 1.2932 1.54%
2015-10-14 0 1.300 1.250 1.300 1.180 1.300 572,000 731,280 1.2785 1.300 1.250 1.300 1.180 1.300 572,000 1.2785 4.00%
2015-10-13 0 1.250 1.220 1.260 1.150 1.320 1,265,000 1,569,170 1.2405 1.250 1.220 1.260 1.150 1.320 1,265,000 1.2405 5.04%
2015-10-12 0 1.190 1.190 1.200 1.190 1.280 109,000 130,130 1.1939 1.190 1.190 1.200 1.190 1.280 109,000 1.1939 -0.83%
2015-10-09 0 1.200 1.180 1.200 1.200 1.270 234,000 282,670 1.2080 1.200 1.180 1.200 1.200 1.270 234,000 1.2080 0.00%
2015-10-08 0 1.200 1.180 1.200 1.150 1.200 66,000 78,960 1.1964 1.200 1.180 1.200 1.150 1.200 66,000 1.1964 -0.83%
2015-10-07 0 1.210 1.200 1.210 1.200 1.220 987,000 1,193,140 1.2089 1.210 1.200 1.210 1.200 1.220 987,000 1.2089 0.00%
2015-10-06 0 1.210 1.200 1.210 1.200 1.210 146,000 176,150 1.2065 1.210 1.200 1.210 1.200 1.210 146,000 1.2065 0.83%
2015-10-05 0 1.200 1.180 1.200 1.130 1.250 816,000 976,340 1.1965 1.200 1.180 1.200 1.130 1.250 816,000 1.1965 7.14%
2015-10-02 0 1.120 1.120 1.140 1.090 1.170 428,000 478,600 1.1182 1.120 1.120 1.140 1.090 1.170 428,000 1.1182 -5.08%
2015-09-30 0 1.180 1.150 1.180 1.150 1.250 72,000 83,790 1.1638 1.180 1.150 1.180 1.150 1.250 72,000 1.1638 -1.67%
2015-09-29 0 1.200 1.160 1.200 1.150 1.230 57,000 67,060 1.1765 1.200 1.160 1.200 1.150 1.230 57,000 1.1765 -3.23%
2015-09-25 0 1.240 1.180 1.240 1.140 1.260 613,000 717,030 1.1697 1.240 1.180 1.240 1.140 1.260 613,000 1.1697 -1.59%
2015-09-24 0 1.260 1.220 1.260 1.210 1.270 46,000 56,440 1.2270 1.260 1.220 1.260 1.210 1.270 46,000 1.2270 -1.56%
2015-09-23 0 1.280 1.210 1.280 1.200 1.280 60,000 73,570 1.2262 1.280 1.210 1.280 1.200 1.280 60,000 1.2262 3.23%
2015-09-22 0 1.240 1.200 1.240 1.190 1.260 162,000 197,940 1.2219 1.240 1.200 1.240 1.190 1.260 162,000 1.2219 -0.80%
2015-09-21 0 1.250 1.200 1.240 1.180 1.260 10,000 12,110 1.2110 1.250 1.200 1.240 1.180 1.260 10,000 1.2110 -1.57%
2015-09-18 0 1.270 1.210 1.270 1.150 1.280 294,000 369,420 1.2565 1.270 1.210 1.270 1.150 1.280 294,000 1.2565 -1.55%
2015-09-17 0 1.290 1.240 1.290 1.230 1.300 36,000 45,190 1.2553 1.290 1.240 1.290 1.230 1.300 36,000 1.2553 0.78%
2015-09-16 0 1.280 1.240 1.280 1.180 1.280 162,000 203,670 1.2572 1.280 1.240 1.280 1.180 1.280 162,000 1.2572 2.40%
2015-09-15 0 1.250 1.200 1.250 1.200 1.260 113,000 138,570 1.2263 1.250 1.200 1.250 1.200 1.260 113,000 1.2263 -0.79%
2015-09-14 0 1.260 1.200 1.270 1.200 1.310 65,000 80,520 1.2388 1.260 1.200 1.270 1.200 1.310 65,000 1.2388 -0.79%
2015-09-11 0 1.270 1.270 1.290 1.250 1.360 893,000 1,133,670 1.2695 1.270 1.270 1.290 1.250 1.360 893,000 1.2695 -6.62%
2015-09-10 0 1.360 1.300 1.360 1.250 1.500 1,095,000 1,475,710 1.3477 1.360 1.300 1.360 1.250 1.500 1,095,000 1.3477 0.00%
2015-09-09 0 1.360 1.290 1.360 1.270 1.390 851,000 1,111,860 1.3065 1.360 1.290 1.360 1.270 1.390 851,000 1.3065 0.74%
2015-09-08 0 1.350 1.310 1.350 1.180 1.350 673,000 855,130 1.2706 1.350 1.310 1.350 1.180 1.350 673,000 1.2706 8.00%
2015-09-07 0 1.250 1.210 1.250 1.150 1.270 683,000 853,330 1.2494 1.250 1.210 1.250 1.150 1.270 683,000 1.2494 0.81%
2015-09-04 0 1.240 1.180 1.240 1.180 1.240 4,000 4,800 1.2000 1.240 1.180 1.240 1.180 1.240 4,000 1.2000 3.33%
2015-09-02 0 1.200 1.150 1.200 1.150 1.220 276,000 325,330 1.1787 1.200 1.150 1.200 1.150 1.220 276,000 1.1787 -0.83%
2015-09-01 0 1.210 1.190 1.210 1.170 1.230 22,000 26,270 1.1941 1.210 1.190 1.210 1.170 1.230 22,000 1.1941 -1.63%
2015-08-31 0 1.230 1.150 1.230 1.140 1.300 846,000 1,008,920 1.1926 1.230 1.150 1.230 1.140 1.300 846,000 1.1926 0.82%
2015-08-28 0 1.220 1.210 1.220 1.210 1.300 312,000 388,900 1.2465 1.220 1.210 1.220 1.210 1.300 312,000 1.2465 1.67%
2015-08-27 0 1.200 1.200 1.220 1.070 1.200 146,000 160,550 1.0997 1.200 1.200 1.220 1.070 1.200 146,000 1.0997 10.09%
2015-08-26 0 1.090 1.080 1.100 1.080 1.130 267,000 295,330 1.1061 1.090 1.080 1.100 1.080 1.130 267,000 1.1061 0.93%
2015-08-25 0 1.080 1.080 1.090 1.040 1.120 597,000 659,550 1.1048 1.080 1.080 1.090 1.040 1.120 597,000 1.1048 2.86%
2015-08-24 0 1.050 1.050 1.090 0.980 1.060 1,065,000 1,087,540 1.0212 1.050 1.050 1.090 0.980 1.060 1,065,000 1.0212 -6.25%
2015-08-21 0 1.120 1.120 1.160 1.010 1.140 1,234,000 1,362,860 1.1044 1.120 1.120 1.160 1.010 1.140 1,234,000 1.1044 -2.61%
2015-08-20 0 1.150 1.150 1.180 1.130 1.200 471,000 542,180 1.1511 1.150 1.150 1.180 1.130 1.200 471,000 1.1511 -4.17%
2015-08-19 0 1.200 1.200 1.220 1.150 1.200 182,000 214,320 1.1776 1.200 1.200 1.220 1.150 1.200 182,000 1.1776 0.00%
2015-08-18 0 1.200 1.180 1.230 1.130 1.270 1,278,000 1,555,720 1.2173 1.200 1.180 1.230 1.130 1.270 1,278,000 1.2173 3.45%
2015-08-17 0 1.160 1.160 1.190 1.150 1.210 178,000 210,050 1.1801 1.160 1.160 1.190 1.150 1.210 178,000 1.1801 -1.69%
2015-08-14 0 1.180 1.180 1.220 1.150 1.250 784,000 942,670 1.2024 1.180 1.180 1.220 1.150 1.250 784,000 1.2024 -7.09%
2015-08-13 0 1.270 1.230 1.270 1.180 1.310 1,419,000 1,725,400 1.2159 1.270 1.230 1.270 1.180 1.310 1,419,000 1.2159 0.79%
2015-08-12 0 1.260 1.260 1.270 1.190 1.320 1,021,000 1,274,430 1.2482 1.260 1.260 1.270 1.190 1.320 1,021,000 1.2482 -7.35%
2015-08-11 0 1.360 1.340 1.350 1.320 1.410 351,000 472,890 1.3473 1.360 1.340 1.350 1.320 1.410 351,000 1.3473 -2.16%
2015-08-10 0 1.390 1.350 1.400 1.310 1.420 857,000 1,161,380 1.3552 1.390 1.350 1.400 1.310 1.420 857,000 1.3552 -0.71%
2015-08-07 0 1.400 1.360 1.400 1.350 1.400 518,000 710,340 1.3713 1.400 1.360 1.400 1.350 1.400 518,000 1.3713 0.72%
2015-08-06 0 1.390 1.390 1.400 1.380 1.420 528,000 737,520 1.3968 1.390 1.390 1.400 1.380 1.420 528,000 1.3968 -4.14%
2015-08-05 0 1.450 1.450 1.460 1.400 1.490 255,000 364,750 1.4304 1.450 1.450 1.460 1.400 1.490 255,000 1.4304 0.00%
2015-08-04 0 1.450 1.430 1.450 1.430 1.450 522,000 753,280 1.4431 1.450 1.430 1.450 1.430 1.450 522,000 1.4431 0.00%
2015-08-03 0 1.450 1.440 1.450 1.400 1.490 2,738,000 3,907,090 1.4270 1.450 1.440 1.450 1.400 1.490 2,738,000 1.4270 -2.68%
2015-07-31 0 1.490 1.480 1.490 1.430 1.520 1,027,000 1,527,330 1.4872 1.490 1.480 1.490 1.430 1.520 1,027,000 1.4872 0.68%
2015-07-30 0 1.480 1.480 1.500 1.440 1.510 1,305,000 1,949,640 1.4940 1.480 1.480 1.500 1.440 1.510 1,305,000 1.4940 2.78%
2015-07-29 0 1.440 1.440 1.470 1.390 1.500 2,030,000 2,903,080 1.4301 1.440 1.440 1.470 1.390 1.500 2,030,000 1.4301 -3.36%
2015-07-28 0 1.490 1.450 1.490 1.320 1.530 1,628,000 2,429,590 1.4924 1.490 1.450 1.490 1.320 1.530 1,628,000 1.4924 -0.67%
2015-07-27 0 1.500 1.490 1.500 1.350 1.500 2,236,000 3,232,230 1.4455 1.500 1.490 1.500 1.350 1.500 2,236,000 1.4455 -3.85%
2015-07-24 0 1.560 1.560 1.570 1.460 1.570 1,035,000 1,577,430 1.5241 1.560 1.560 1.570 1.460 1.570 1,035,000 1.5241 0.65%
2015-07-23 0 1.550 1.530 1.550 1.420 1.550 1,867,000 2,803,240 1.5015 1.550 1.530 1.550 1.420 1.550 1,867,000 1.5015 1.31%
2015-07-22 0 1.530 1.530 1.540 1.410 1.540 2,897,000 4,259,370 1.4703 1.530 1.530 1.540 1.410 1.540 2,897,000 1.4703 0.00%
2015-07-21 0 1.530 1.520 1.540 1.480 1.540 1,083,000 1,629,280 1.5044 1.530 1.520 1.540 1.480 1.540 1,083,000 1.5044 -0.65%
2015-07-20 0 1.540 1.480 1.540 1.480 1.560 2,501,000 3,828,650 1.5308 1.540 1.480 1.540 1.480 1.560 2,501,000 1.5308 0.65%
2015-07-17 0 1.530 1.530 1.540 1.450 1.540 4,582,000 6,771,930 1.4779 1.530 1.530 1.540 1.450 1.540 4,582,000 1.4779 5.52%
2015-07-16 0 1.450 1.430 1.450 1.380 1.470 810,000 1,147,450 1.4166 1.450 1.430 1.450 1.380 1.470 810,000 1.4166 1.40%
2015-07-15 0 1.430 1.430 1.470 1.370 1.470 1,750,000 2,475,770 1.4147 1.430 1.430 1.470 1.370 1.470 1,750,000 1.4147 0.00%
2015-07-14 0 1.430 1.420 1.430 1.380 1.530 3,131,000 4,541,640 1.4505 1.430 1.420 1.430 1.380 1.530 3,131,000 1.4505 0.70%
2015-07-13 0 1.420 1.420 1.450 1.180 1.490 3,194,000 4,330,350 1.3558 1.420 1.420 1.450 1.180 1.490 3,194,000 1.3558 10.08%
2015-07-10 0 1.290 1.270 1.290 1.220 1.430 2,722,000 3,501,590 1.2864 1.290 1.270 1.290 1.220 1.430 2,722,000 1.2864 7.50%
2015-07-09 0 1.200 1.180 1.200 0.940 1.240 5,366,000 6,028,500 1.1235 1.200 1.180 1.200 0.940 1.240 5,366,000 1.1235 30.43%
2015-07-08 0 0.920 0.910 0.920 0.670 1.000 5,238,000 4,680,200 0.8935 0.920 0.910 0.920 0.670 1.000 5,238,000 0.8935 -16.36%
2015-07-07 0 1.100 1.110 1.120 0.950 1.240 9,857,000 10,419,160 1.0570 1.100 1.110 1.120 0.950 1.240 9,857,000 1.0570 -11.29%
2015-07-06 0 1.240 1.210 1.240 0.970 1.560 13,334,000 15,386,010 1.1539 1.240 1.210 1.240 0.970 1.560 13,334,000 1.1539 -17.88%
2015-07-03 0 1.510 1.510 1.550 1.480 1.700 5,067,000 8,119,050 1.6023 1.510 1.510 1.550 1.480 1.700 5,067,000 1.6023 -13.71%
2015-07-02 0 1.750 1.750 1.760 1.590 1.790 9,999,000 16,610,040 1.6612 1.750 1.750 1.760 1.590 1.790 9,999,000 1.6612 2.94%
2015-06-30 0 1.700 1.700 1.710 1.610 1.880 8,965,000 15,365,455 1.7139 1.700 1.700 1.710 1.610 1.880 8,965,000 1.7139 -2.86%
2015-06-29 0 1.750 1.750 1.760 1.730 2.410 47,356,000 89,456,850 1.8890 1.750 1.750 1.760 1.730 2.410 47,356,000 1.8890 -44.27%
2015-06-26 0 3.140 3.080 3.150 3.000 3.140 1,316,000 4,035,700 3.0666 3.140 3.080 3.150 3.000 3.140 1,316,000 3.0666 0.32%
2015-06-25 0 3.130 3.080 3.140 3.040 3.150 1,754,000 5,417,870 3.0889 3.130 3.080 3.140 3.040 3.150 1,754,000 3.0889 0.64%
2015-06-24 0 3.110 3.090 3.110 3.080 3.400 4,485,000 14,079,610 3.1393 3.110 3.090 3.110 3.080 3.400 4,485,000 3.1393 -5.76%
2015-06-23 0 3.300 3.270 3.300 3.260 3.380 2,163,000 7,187,030 3.3227 3.300 3.270 3.300 3.260 3.380 2,163,000 3.3227 -2.08%
2015-06-22 0 3.370 3.360 3.390 3.280 3.440 1,178,000 3,925,110 3.3320 3.370 3.360 3.390 3.280 3.440 1,178,000 3.3320 -1.75%
2015-06-19 0 3.430 3.380 3.430 3.380 3.500 1,903,000 6,466,480 3.3980 3.430 3.380 3.430 3.380 3.500 1,903,000 3.3980 0.00%
2015-06-18 0 3.430 3.380 3.450 3.380 3.450 1,015,000 3,448,460 3.3975 3.430 3.380 3.450 3.380 3.450 1,015,000 3.3975 -1.15%
2015-06-17 0 3.470 3.470 3.480 3.360 3.470 2,414,000 8,260,190 3.4218 3.470 3.470 3.480 3.360 3.470 2,414,000 3.4218 0.87%
2015-06-16 0 3.440 3.440 3.450 3.330 3.440 1,476,000 4,973,470 3.3696 3.440 3.440 3.450 3.330 3.440 1,476,000 3.3696 1.18%
2015-06-15 0 3.400 3.380 3.400 3.270 3.400 2,295,000 7,693,220 3.3522 3.400 3.380 3.400 3.270 3.400 2,295,000 3.3522 1.19%
2015-06-12 0 3.360 3.320 3.360 3.160 3.390 1,694,000 5,538,740 3.2696 3.360 3.320 3.360 3.160 3.390 1,694,000 3.2696 5.66%
2015-06-11 0 3.180 3.180 3.200 3.120 3.210 629,000 2,001,230 3.1816 3.180 3.180 3.200 3.120 3.210 629,000 3.1816 -0.93%
2015-06-10 0 3.210 3.200 3.210 3.070 3.240 1,310,000 4,127,390 3.1507 3.210 3.200 3.210 3.070 3.240 1,310,000 3.1507 0.94%
2015-06-09 0 3.180 3.110 3.190 3.020 3.350 1,323,000 4,165,700 3.1487 3.180 3.110 3.190 3.020 3.350 1,323,000 3.1487 -4.79%
2015-06-08 0 3.340 3.330 3.340 3.290 3.460 1,565,000 5,298,440 3.3856 3.340 3.330 3.340 3.290 3.460 1,565,000 3.3856 -1.76%
2015-06-05 0 3.400 3.350 3.410 3.310 3.400 627,000 2,097,470 3.3452 3.400 3.350 3.410 3.310 3.400 627,000 3.3452 0.29%
2015-06-04 0 3.390 3.310 3.390 3.300 3.440 1,569,000 5,316,630 3.3885 3.390 3.310 3.390 3.300 3.440 1,569,000 3.3885 0.00%
2015-06-03 0 3.390 3.440 3.450 3.310 3.460 1,848,000 6,202,480 3.3563 3.390 3.440 3.450 3.310 3.460 1,848,000 3.3563 -1.17%
2015-06-02 0 3.430 3.400 3.430 3.310 3.480 1,905,000 6,483,760 3.4035 3.430 3.400 3.430 3.310 3.480 1,905,000 3.4035 0.88%
2015-06-01 0 3.400 3.340 3.400 3.270 3.490 2,394,000 8,121,470 3.3924 3.400 3.340 3.400 3.270 3.490 2,394,000 3.3924 0.00%
2015-05-29 0 3.400 3.360 3.400 3.300 3.470 626,000 2,123,280 3.3918 3.400 3.360 3.400 3.300 3.470 626,000 3.3918 0.89%
2015-05-28 0 3.370 3.310 3.380 3.310 3.520 1,542,000 5,210,700 3.3792 3.370 3.310 3.380 3.310 3.520 1,542,000 3.3792 -1.17%
2015-05-27 0 3.410 3.410 3.450 3.400 3.530 2,351,000 8,195,270 3.4859 3.410 3.410 3.450 3.400 3.530 2,351,000 3.4859 -1.45%
2015-05-26 0 3.460 3.400 3.460 3.240 3.490 1,723,701 5,792,931 3.3608 3.460 3.400 3.460 3.240 3.490 1,723,701 3.3608 1.76%
2015-05-22 0 3.400 3.380 3.400 3.370 3.470 1,181,000 4,016,290 3.4008 3.400 3.380 3.400 3.370 3.470 1,181,000 3.4008 0.00%
2015-05-21 0 3.400 3.400 3.410 3.280 3.550 3,385,000 11,593,980 3.4251 3.400 3.400 3.410 3.280 3.550 3,385,000 3.4251 4.94%
2015-05-20 0 3.240 3.240 3.330 3.210 3.580 4,724,000 16,155,200 3.4198 3.240 3.240 3.330 3.210 3.580 4,724,000 3.4198 -1.82%
2015-05-19 0 3.300 3.300 3.330 3.080 3.500 1,307,000 4,407,790 3.3724 3.300 3.300 3.330 3.080 3.500 1,307,000 3.3724 2.48%
2015-05-18 0 3.270 3.240 3.280 3.200 3.330 395,000 1,280,830 3.2426 3.220 3.190 3.230 3.151 3.279 401,134 3.1930 0.31%
2015-05-15 0 3.260 3.260 3.310 3.230 3.320 1,144,000 3,727,390 3.2582 3.210 3.210 3.259 3.181 3.269 1,161,764 3.2084 0.62%
2015-05-14 0 3.240 3.240 3.250 3.090 3.280 1,264,000 4,048,880 3.2032 3.190 3.190 3.200 3.043 3.230 1,283,627 3.1542 3.51%
2015-05-13 0 3.130 3.090 3.140 3.080 3.200 707,000 2,200,660 3.1127 3.082 3.043 3.092 3.033 3.151 717,978 3.0651 1.95%
2015-05-12 0 3.070 3.060 3.130 3.050 3.270 2,586,000 8,248,845 3.1898 3.023 3.013 3.082 3.003 3.220 2,626,155 3.1410 -2.54%
2015-05-11 0 3.150 3.150 3.160 3.060 3.230 515,000 1,608,140 3.1226 3.102 3.102 3.112 3.013 3.181 522,997 3.0749 0.64%
2015-05-08 0 3.130 3.130 3.170 3.020 3.160 717,000 2,233,200 3.1146 3.082 3.082 3.122 2.974 3.112 728,134 3.0670 1.29%
2015-05-07 0 3.090 3.090 3.100 3.040 3.120 2,136,000 6,585,910 3.0833 3.043 3.043 3.053 2.994 3.072 2,169,168 3.0361 1.31%
2015-05-06 0 3.050 3.020 3.150 2.990 3.180 1,257,000 3,866,150 3.0757 3.003 2.974 3.102 2.944 3.131 1,276,519 3.0287 -2.87%
2015-05-05 0 3.140 3.110 3.150 3.040 3.360 860,000 2,721,965 3.1651 3.092 3.062 3.102 2.994 3.309 873,354 3.1167 -4.27%
2015-05-04 0 3.280 3.250 3.290 3.140 3.460 2,560,000 8,547,400 3.3388 3.230 3.200 3.240 3.092 3.407 2,599,752 3.2878 2.50%
2015-04-30 0 3.200 3.200 3.240 3.060 3.230 1,253,000 3,944,555 3.1481 3.151 3.151 3.190 3.013 3.181 1,272,457 3.1000 -0.62%
2015-04-29 0 3.220 3.180 3.220 2.990 3.230 1,526,000 4,791,240 3.1397 3.171 3.131 3.171 2.944 3.181 1,549,696 3.0917 3.87%
2015-04-28 0 3.100 3.090 3.100 3.090 3.360 1,046,000 3,292,060 3.1473 3.053 3.043 3.053 3.043 3.309 1,062,242 3.0992 -4.62%
2015-04-27 0 3.250 3.240 3.260 3.200 3.360 2,481,000 8,079,910 3.2567 3.200 3.190 3.210 3.151 3.309 2,519,525 3.2069 -3.27%
2015-04-24 0 3.360 3.320 3.360 3.180 3.370 1,507,000 4,929,210 3.2709 3.309 3.269 3.309 3.131 3.318 1,530,401 3.2209 1.82%
2015-04-23 0 3.300 3.270 3.300 3.190 3.410 1,367,000 4,495,200 3.2884 3.250 3.220 3.250 3.141 3.358 1,388,227 3.2381 -0.60%
2015-04-22 0 3.320 3.300 3.320 3.190 3.410 1,656,000 5,447,930 3.2898 3.269 3.250 3.269 3.141 3.358 1,681,714 3.2395 5.40%
2015-04-21 0 3.150 3.140 3.220 3.000 3.240 2,606,000 8,190,005 3.1427 3.102 3.092 3.171 2.954 3.190 2,646,466 3.0947 1.61%
2015-04-20 0 3.100 3.100 3.160 3.050 3.400 7,440,000 24,258,750 3.2606 3.053 3.053 3.112 3.003 3.348 7,555,528 3.2107 -7.46%
2015-04-17 0 3.350 3.350 3.380 3.250 3.550 4,199,000 13,980,560 3.3295 3.299 3.299 3.328 3.200 3.496 4,264,202 3.2786 -4.56%
2015-04-16 0 3.510 3.500 3.550 3.450 3.590 3,530,000 12,485,960 3.5371 3.456 3.446 3.496 3.397 3.535 3,584,814 3.4830 0.29%
2015-04-15 0 3.500 3.490 3.560 3.200 3.600 7,129,000 24,820,090 3.4816 3.446 3.437 3.506 3.151 3.545 7,239,699 3.4283 3.55%
2015-04-14 0 3.380 3.360 3.380 3.330 3.600 5,354,000 18,625,280 3.4788 3.328 3.309 3.328 3.279 3.545 5,437,137 3.4256 -6.37%
2015-04-13 0 3.610 3.510 3.610 2.900 3.650 13,503,000 44,713,090 3.3113 3.555 3.456 3.555 2.856 3.594 13,712,674 3.2607 24.48%
2015-04-10 0 2.900 2.900 2.920 2.800 2.940 3,712,000 10,719,080 2.8877 2.856 2.856 2.875 2.757 2.895 3,769,640 2.8435 0.69%
2015-04-09 0 2.880 2.870 2.880 2.740 3.200 7,256,000 21,401,000 2.9494 2.836 2.826 2.836 2.698 3.151 7,368,671 2.9043 -4.00%
2015-04-08 0 3.000 2.990 3.020 2.760 3.080 8,737,000 25,704,710 2.9421 2.954 2.944 2.974 2.718 3.033 8,872,668 2.8971 7.14%
2015-04-02 0 2.800 2.800 2.830 2.490 2.930 11,738,000 32,508,940 2.7695 2.757 2.757 2.787 2.452 2.885 11,920,267 2.7272 12.00%
2015-04-01 0 2.500 2.490 2.500 2.210 2.530 8,993,000 21,601,300 2.4020 2.462 2.452 2.462 2.176 2.491 9,132,643 2.3653 13.64%
2015-03-31 0 2.200 2.190 2.200 2.100 2.200 1,381,000 2,991,170 2.1659 2.166 2.157 2.166 2.068 2.166 1,402,444 2.1328 2.33%
2015-03-30 0 2.150 2.150 2.170 2.120 2.190 1,411,000 3,039,620 2.1542 2.117 2.117 2.137 2.088 2.157 1,432,910 2.1213 1.42%
2015-03-27 0 2.120 2.110 2.130 2.100 2.190 706,000 1,514,320 2.1449 2.088 2.078 2.097 2.068 2.157 716,963 2.1121 -3.20%
2015-03-26 0 2.190 2.150 2.200 2.100 2.230 3,152,000 6,875,980 2.1815 2.157 2.117 2.166 2.068 2.196 3,200,944 2.1481 2.34%
2015-03-25 0 2.140 2.140 2.150 1.970 2.300 9,272,000 20,136,170 2.1717 2.107 2.107 2.117 1.940 2.265 9,415,975 2.1385 9.74%
2015-03-24 0 1.950 1.940 1.950 1.850 1.990 2,082,000 4,040,010 1.9404 1.920 1.910 1.920 1.822 1.960 2,114,329 1.9108 4.28%
2015-03-23 0 1.870 1.850 1.860 1.810 1.870 1,238,000 2,279,900 1.8416 1.841 1.822 1.832 1.782 1.841 1,257,224 1.8134 2.19%
2015-03-20 0 1.830 1.830 1.860 1.820 1.880 525,000 970,080 1.8478 1.802 1.802 1.832 1.792 1.851 533,152 1.8195 -2.14%
2015-03-19 0 1.870 1.840 1.870 1.830 1.890 259,000 478,970 1.8493 1.841 1.812 1.841 1.802 1.861 263,022 1.8210 0.54%
2015-03-18 0 1.860 1.840 1.860 1.810 1.910 389,000 722,400 1.8571 1.832 1.812 1.832 1.782 1.881 395,040 1.8287 -1.59%
2015-03-17 0 1.890 1.890 1.910 1.880 1.960 1,487,000 2,827,240 1.9013 1.861 1.861 1.881 1.851 1.930 1,510,090 1.8722 -2.58%
2015-03-16 0 1.940 1.940 2.000 1.940 2.030 671,000 1,331,730 1.9847 1.910 1.910 1.969 1.910 1.999 681,419 1.9543 -0.51%
2015-03-13 0 1.950 1.940 1.960 1.920 1.950 99,000 191,770 1.9371 1.920 1.910 1.930 1.891 1.920 100,537 1.9075 0.00%
2015-03-12 0 1.950 1.950 1.990 1.930 1.980 577,000 1,124,340 1.9486 1.920 1.920 1.960 1.900 1.950 585,960 1.9188 -1.52%
2015-03-11 0 1.980 1.950 1.980 1.910 2.010 499,000 974,020 1.9519 1.950 1.920 1.950 1.881 1.979 506,748 1.9221 -1.49%
2015-03-10 0 2.010 1.990 2.010 1.890 2.020 1,224,000 2,400,530 1.9612 1.979 1.960 1.979 1.861 1.989 1,243,006 1.9312 1.01%
2015-03-09 0 1.990 1.960 2.030 1.960 2.040 342,000 679,320 1.9863 1.960 1.930 1.999 1.930 2.009 347,311 1.9559 -1.97%
2015-03-06 0 2.030 2.030 2.040 1.900 2.050 1,389,000 2,740,870 1.9733 1.999 1.999 2.009 1.871 2.019 1,410,568 1.9431 4.64%
2015-03-05 0 1.940 1.940 1.950 1.900 2.040 809,000 1,597,900 1.9752 1.910 1.910 1.920 1.871 2.009 821,562 1.9450 -3.00%
2015-03-04 0 2.000 2.000 2.030 2.000 2.060 2,305,000 4,637,120 2.0118 1.969 1.969 1.999 1.969 2.029 2,340,792 1.9810 -1.96%
2015-03-03 0 2.040 2.040 2.060 2.030 2.080 761,000 1,560,260 2.0503 2.009 2.009 2.029 1.999 2.048 772,817 2.0189 -2.86%
2015-03-02 0 2.100 2.090 2.110 2.070 2.110 619,000 1,298,880 2.0984 2.068 2.058 2.078 2.038 2.078 628,612 2.0663 0.48%
2015-02-27 0 2.090 2.080 2.090 2.050 2.090 557,000 1,154,750 2.0732 2.058 2.048 2.058 2.019 2.058 565,649 2.0415 0.97%
2015-02-26 0 2.070 2.060 2.080 2.000 2.140 1,836,000 3,736,700 2.0352 2.038 2.029 2.048 1.969 2.107 1,864,509 2.0041 -2.36%
2015-02-25 0 2.120 2.090 2.120 2.070 2.130 486,000 1,025,190 2.1094 2.088 2.058 2.088 2.038 2.097 493,547 2.0772 1.44%
2015-02-24 0 2.090 2.090 2.130 2.050 2.120 145,000 305,460 2.1066 2.058 2.058 2.097 2.019 2.088 147,252 2.0744 0.48%
2015-02-23 0 2.080 2.070 2.080 2.050 2.110 368,000 767,690 2.0861 2.048 2.038 2.048 2.019 2.078 373,714 2.0542 2.46%
2015-02-18 0 2.030 2.030 2.050 2.020 2.070 432,000 882,190 2.0421 1.999 1.999 2.019 1.989 2.038 438,708 2.0109 -0.49%
2015-02-17 0 2.040 2.040 2.050 2.030 2.120 654,000 1,345,260 2.0570 2.009 2.009 2.019 1.999 2.088 664,155 2.0255 -1.45%
2015-02-16 0 2.070 2.070 2.100 2.070 2.140 280,000 586,510 2.0947 2.038 2.038 2.068 2.038 2.107 284,348 2.0626 -3.27%
2015-02-13 0 2.140 2.130 2.140 2.040 2.190 848,000 1,814,850 2.1402 2.107 2.097 2.107 2.009 2.157 861,168 2.1074 3.38%
2015-02-12 0 2.070 2.070 2.080 2.030 2.080 528,000 1,083,840 2.0527 2.038 2.038 2.048 1.999 2.048 536,199 2.0213 0.49%
2015-02-11 0 2.060 2.050 2.080 2.050 2.090 694,000 1,431,870 2.0632 2.029 2.019 2.048 2.019 2.058 704,776 2.0317 -1.90%
2015-02-10 0 2.100 2.080 2.100 2.060 2.100 287,000 594,720 2.0722 2.068 2.048 2.068 2.029 2.068 291,457 2.0405 0.96%
2015-02-09 0 2.080 2.080 2.110 2.050 2.090 411,000 854,610 2.0793 2.048 2.048 2.078 2.019 2.058 417,382 2.0475 -0.48%
2015-02-06 0 2.090 2.090 2.110 2.070 2.160 1,067,000 2,242,280 2.1015 2.058 2.058 2.078 2.038 2.127 1,083,568 2.0693 -2.34%
2015-02-05 0 2.140 2.140 2.160 2.130 2.340 899,000 1,984,430 2.2074 2.107 2.107 2.127 2.097 2.304 912,960 2.1736 -4.89%
2015-02-04 0 2.250 2.230 2.250 2.200 2.280 400,000 890,230 2.2256 2.216 2.196 2.216 2.166 2.245 406,211 2.1915 -1.32%
2015-02-03 0 2.280 2.260 2.280 2.270 2.300 376,000 857,620 2.2809 2.245 2.225 2.245 2.235 2.265 381,839 2.2460 0.44%
2015-02-02 0 2.270 2.270 2.280 2.200 2.290 150,000 338,940 2.2596 2.235 2.235 2.245 2.166 2.255 152,329 2.2250 -1.30%
2015-01-30 0 2.300 2.300 2.320 2.250 2.340 390,000 895,730 2.2967 2.265 2.265 2.285 2.216 2.304 396,056 2.2616 -0.86%
2015-01-29 0 2.320 2.300 2.330 2.300 2.370 731,000 1,702,350 2.3288 2.285 2.265 2.294 2.265 2.334 742,351 2.2932 0.87%
2015-01-28 0 2.300 2.300 2.310 2.190 2.300 1,177,000 2,646,300 2.2483 2.265 2.265 2.275 2.157 2.265 1,195,276 2.2140 0.88%
2015-01-27 0 2.280 2.250 2.280 2.250 2.330 2,074,000 4,763,170 2.2966 2.245 2.216 2.245 2.216 2.294 2,106,205 2.2615 -0.44%
2015-01-26 0 2.290 2.250 2.290 2.200 2.300 1,029,000 2,323,410 2.2579 2.255 2.216 2.255 2.166 2.265 1,044,978 2.2234 2.23%
2015-01-23 0 2.240 2.230 2.240 2.070 2.260 1,435,000 3,168,100 2.2077 2.206 2.196 2.206 2.038 2.225 1,457,283 2.1740 6.67%
2015-01-22 0 2.100 2.100 2.130 2.060 2.150 275,000 577,260 2.0991 2.068 2.068 2.097 2.029 2.117 279,270 2.0670 -1.87%
2015-01-21 0 2.140 2.140 2.150 2.100 2.160 749,000 1,591,870 2.1253 2.107 2.107 2.117 2.068 2.127 760,630 2.0928 -1.83%
2015-01-20 0 2.180 2.150 2.160 2.150 2.230 442,000 960,990 2.1742 2.147 2.117 2.127 2.117 2.196 448,863 2.1409 3.32%
2015-01-19 0 2.110 2.090 2.110 2.060 2.220 989,000 2,087,160 2.1104 2.078 2.058 2.078 2.029 2.186 1,004,357 2.0781 -4.95%
2015-01-16 0 2.220 2.200 2.250 2.120 2.300 1,637,000 3,591,860 2.1942 2.186 2.166 2.216 2.088 2.265 1,662,419 2.1606 -1.77%
2015-01-15 0 2.260 2.270 2.280 2.230 2.300 506,000 1,151,220 2.2751 2.225 2.235 2.245 2.196 2.265 513,857 2.2404 -1.31%
2015-01-14 0 2.290 2.290 2.300 2.280 2.410 2,113,000 4,922,300 2.3295 2.255 2.255 2.265 2.245 2.373 2,145,811 2.2939 -3.38%
2015-01-13 0 2.370 2.370 2.390 2.350 2.490 2,592,000 6,237,650 2.4065 2.334 2.334 2.353 2.314 2.452 2,632,248 2.3697 -1.25%
2015-01-12 0 2.400 2.390 2.400 2.230 2.420 3,813,000 8,922,850 2.3401 2.363 2.353 2.363 2.196 2.383 3,872,208 2.3043 6.67%
2015-01-09 0 2.250 2.230 2.260 2.090 2.270 2,529,000 5,530,260 2.1867 2.216 2.196 2.225 2.058 2.235 2,568,270 2.1533 5.14%
2015-01-08 0 2.140 2.140 2.150 2.080 2.170 1,462,000 3,091,710 2.1147 2.107 2.107 2.117 2.048 2.137 1,484,702 2.0824 -0.47%
2015-01-07 0 2.150 2.120 2.140 2.050 2.220 588,000 1,238,340 2.1060 2.117 2.088 2.107 2.019 2.186 597,130 2.0738 3.37%
2015-01-06 0 2.080 2.080 2.120 2.030 2.120 1,067,000 2,203,040 2.0647 2.048 2.048 2.088 1.999 2.088 1,083,568 2.0331 -0.95%
2015-01-05 0 2.100 2.070 2.100 2.040 2.150 1,019,000 2,126,120 2.0865 2.068 2.038 2.068 2.009 2.117 1,034,823 2.0546 -0.94%
2015-01-02 0 2.120 2.100 2.120 2.030 2.180 989,000 2,071,830 2.0949 2.088 2.068 2.088 1.999 2.147 1,004,357 2.0628 1.92%
2014-12-31 0 2.080 2.070 2.080 2.030 2.090 866,000 1,782,000 2.0577 2.048 2.038 2.048 1.999 2.058 879,447 2.0263 1.46%
2014-12-30 0 2.050 2.030 2.050 2.030 2.090 1,056,000 2,154,460 2.0402 2.019 1.999 2.019 1.999 2.058 1,072,398 2.0090 -0.49%
2014-12-29 0 2.060 2.040 2.060 2.030 2.100 318,000 652,260 2.0511 2.029 2.009 2.029 1.999 2.068 322,938 2.0198 -2.83%
2014-12-24 0 2.120 2.080 2.120 2.040 2.130 168,000 353,990 2.1071 2.088 2.048 2.088 2.009 2.097 170,609 2.0749 1.92%
2014-12-23 0 2.080 2.070 2.080 2.040 2.100 660,000 1,370,060 2.0758 2.048 2.038 2.048 2.009 2.068 670,248 2.0441 0.97%
2014-12-22 0 2.060 2.060 2.080 2.060 2.160 864,000 1,807,200 2.0917 2.029 2.029 2.048 2.029 2.127 877,416 2.0597 0.49%
2014-12-19 0 2.050 2.020 2.050 2.010 2.100 1,057,000 2,158,010 2.0416 2.019 1.989 2.019 1.979 2.068 1,073,413 2.0104 -3.30%
2014-12-18 0 2.120 2.120 2.160 2.050 2.280 13,016,000 27,605,468 2.1209 2.088 2.088 2.127 2.019 2.245 13,218,112 2.0885 -2.30%
2014-12-17 0 2.170 2.150 2.180 2.090 2.230 1,040,000 2,222,940 2.1374 2.137 2.117 2.147 2.058 2.196 1,056,149 2.1048 -2.25%
2014-12-16 0 2.220 2.220 2.230 2.220 2.350 813,000 1,834,590 2.2566 2.186 2.186 2.196 2.186 2.314 825,624 2.2221 -5.53%
2014-12-15 0 2.350 2.340 2.360 2.200 2.360 597,000 1,364,620 2.2858 2.314 2.304 2.324 2.166 2.324 606,270 2.2508 1.73%
2014-12-12 0 2.310 2.310 2.330 2.260 2.420 1,403,000 3,296,010 2.3493 2.275 2.275 2.294 2.225 2.383 1,424,786 2.3133 3.59%
2014-12-11 0 2.230 2.230 2.260 2.190 2.300 1,132,000 2,530,800 2.2357 2.196 2.196 2.225 2.157 2.265 1,149,578 2.2015 -3.88%
2014-12-10 0 2.320 2.280 2.340 2.080 2.480 3,356,000 7,894,640 2.3524 2.285 2.245 2.304 2.048 2.442 3,408,112 2.3164 5.94%
2014-12-09 0 2.190 2.150 2.200 2.020 2.280 5,674,000 11,854,490 2.0893 2.157 2.117 2.166 1.989 2.245 5,762,106 2.0573 -0.90%
2014-12-08 0 2.210 2.210 2.230 2.190 2.400 5,433,000 12,183,110 2.2424 2.176 2.176 2.196 2.157 2.363 5,517,363 2.2081 -9.43%
2014-12-05 0 2.440 2.410 2.440 2.350 2.790 4,307,000 10,537,250 2.4465 2.403 2.373 2.403 2.314 2.747 4,373,879 2.4091 -7.92%
2014-12-04 0 2.650 2.650 2.660 2.590 2.780 3,414,000 9,201,780 2.6953 2.609 2.609 2.619 2.550 2.737 3,467,012 2.6541 2.32%
2014-12-03 0 2.590 2.590 2.600 2.500 2.780 6,047,000 15,593,050 2.5786 2.550 2.550 2.560 2.462 2.737 6,140,898 2.5392 -6.83%
2014-12-02 0 2.780 2.780 2.790 2.730 2.950 4,938,000 13,780,890 2.7908 2.737 2.737 2.747 2.688 2.905 5,014,677 2.7481 -5.76%
2014-12-01 0 2.950 2.950 2.960 2.890 3.120 4,818,000 14,274,320 2.9627 2.905 2.905 2.915 2.846 3.072 4,892,814 2.9174 -5.45%
2014-11-28 0 3.120 3.110 3.120 3.080 3.150 3,844,000 11,985,140 3.1179 3.072 3.062 3.072 3.033 3.102 3,903,689 3.0702 0.97%
2014-11-27 0 3.090 3.090 3.100 3.080 3.180 3,501,000 10,824,320 3.0918 3.043 3.043 3.053 3.033 3.131 3,555,363 3.0445 -0.32%
2014-11-26 0 3.100 3.100 3.110 3.060 3.180 3,591,000 11,134,680 3.1007 3.053 3.053 3.062 3.013 3.131 3,646,761 3.0533 -2.21%
2014-11-25 0 3.170 3.160 3.170 3.120 3.220 2,658,000 8,452,110 3.1799 3.122 3.112 3.122 3.072 3.171 2,699,273 3.1313 0.96%
2014-11-24 0 3.140 3.140 3.150 3.080 3.210 2,553,000 8,003,840 3.1351 3.092 3.092 3.102 3.033 3.161 2,592,643 3.0871 1.62%
2014-11-21 0 3.090 3.090 3.100 2.990 3.130 4,546,000 13,910,800 3.0600 3.043 3.043 3.053 2.944 3.082 4,616,590 3.0132 3.00%
2014-11-20 0 3.000 2.990 3.000 2.940 3.230 6,543,000 19,851,480 3.0340 2.954 2.944 2.954 2.895 3.181 6,644,599 2.9876 -5.66%
2014-11-19 0 3.180 3.180 3.200 3.170 3.270 2,103,000 6,745,380 3.2075 3.131 3.131 3.151 3.122 3.220 2,135,655 3.1585 -0.62%
2014-11-18 0 3.200 3.190 3.210 3.130 3.320 5,564,000 18,040,630 3.2424 3.151 3.141 3.161 3.082 3.269 5,650,398 3.1928 2.24%
2014-11-17 0 3.130 3.150 3.160 3.120 3.290 7,140,000 22,549,830 3.1582 3.082 3.102 3.112 3.072 3.240 7,250,870 3.1099 -3.69%
2014-11-14 0 3.250 3.240 3.250 3.180 3.370 11,787,000 38,213,225 3.2420 3.200 3.190 3.200 3.131 3.318 11,970,028 3.1924 -3.85%
2014-11-13 0 3.380 3.400 3.440 3.310 3.460 5,595,000 18,784,240 3.3573 3.328 3.348 3.387 3.259 3.407 5,681,879 3.3060 -1.46%
2014-11-12 0 3.430 3.420 3.430 3.350 3.510 5,111,000 17,505,550 3.4251 3.378 3.368 3.378 3.299 3.456 5,190,363 3.3727 -1.15%
2014-11-11 0 3.470 3.470 3.480 3.320 3.620 17,828,000 62,564,350 3.5093 3.417 3.417 3.427 3.269 3.565 18,104,832 3.4557 4.83%
2014-11-10 0 3.310 3.310 3.320 3.300 3.720 22,508,000 77,801,960 3.4566 3.259 3.259 3.269 3.250 3.663 22,857,503 3.4038 -7.28%
2014-11-07 0 3.570 3.560 3.570 3.430 3.880 130,979,000 489,046,150 3.7338 3.515 3.506 3.515 3.378 3.821 133,012,835 3.6767

Webb-site Database - Powered By Linux Group

Back to top