TARGET INSURANCE (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06161  2015-01-15  2022-01-04  2023-12-06
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-12-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2022-01-04 0 0.480 0.470 0.480 0.450 0.485 624,000 292,860 0.4693 0.480 0.470 0.480 0.450 0.485 624,000 0.4693 6.67%
2022-01-03 0 0.450 0.445 0.460 0.435 0.480 2,126,000 969,310 0.4559 0.450 0.445 0.460 0.435 0.480 2,126,000 0.4559 1.12%
2021-12-31 0 0.445 0.445 0.450 0.430 0.500 2,956,000 1,369,070 0.4631 0.445 0.445 0.450 0.430 0.500 2,956,000 0.4631 -11.00%
2021-12-30 0 0.500 0.500 0.510 0.450 0.700 3,376,000 1,899,810 0.5627 0.500 0.500 0.510 0.450 0.700 3,376,000 0.5627 -12.28%
2021-12-29 0 0.570 0.570 0.600 0.570 0.620 542,000 327,920 0.6050 0.570 0.570 0.600 0.570 0.620 542,000 0.6050 -1.72%
2021-12-28 0 0.580 0.580 0.600 0.570 0.620 120,000 70,540 0.5878 0.580 0.580 0.600 0.570 0.620 120,000 0.5878 0.00%
2021-12-24 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2021-12-23 0 0.580 0.560 0.580 0.580 0.580 104,000 60,320 0.5800 0.580 0.560 0.580 0.580 0.580 104,000 0.5800 1.75%
2021-12-22 0 0.570 0.560 0.580 0.560 0.570 26,000 14,700 0.5654 0.570 0.560 0.580 0.560 0.570 26,000 0.5654 0.00%
2021-12-21 0 0.570 0.550 0.570 0.570 0.570 16,000 9,120 0.5700 0.570 0.550 0.570 0.570 0.570 16,000 0.5700 1.79%
2021-12-20 0 0.560 0.550 0.570 0.560 0.580 80,000 45,480 0.5685 0.560 0.550 0.570 0.560 0.580 80,000 0.5685 -3.45%
2021-12-17 0 0.580 0.580 0.600 0.580 0.600 32,000 18,880 0.5900 0.580 0.580 0.600 0.580 0.600 32,000 0.5900 -3.33%
2021-12-16 0 0.600 0.580 0.600 0.560 0.610 130,000 74,220 0.5709 0.600 0.580 0.600 0.560 0.610 130,000 0.5709 7.14%
2021-12-15 0 0.560 0.560 0.580 0.560 0.570 24,000 13,620 0.5675 0.560 0.560 0.580 0.560 0.570 24,000 0.5675 0.00%
2021-12-14 0 0.560 0.560 0.580 0.560 0.570 150,000 84,280 0.5619 0.560 0.560 0.580 0.560 0.570 150,000 0.5619 -1.75%
2021-12-13 0 0.570 0.550 0.570 0.570 0.570 16,000 9,120 0.5700 0.570 0.550 0.570 0.570 0.570 16,000 0.5700 0.00%
2021-12-10 0 0.570 0.550 0.580 0.550 0.570 128,000 70,480 0.5506 0.570 0.550 0.580 0.550 0.570 128,000 0.5506 0.00%
2021-12-09 0 0.570 0.570 0.600 0.540 0.680 1,490,000 882,180 0.5921 0.570 0.570 0.600 0.540 0.680 1,490,000 0.5921 0.00%
2021-12-08 0 0.570 0.550 0.580 0.540 0.570 162,000 89,540 0.5527 0.570 0.550 0.580 0.540 0.570 162,000 0.5527 0.00%
2021-12-07 0 0.570 0.570 0.580 0.570 0.570 18,000 10,260 0.5700 0.570 0.570 0.580 0.570 0.570 18,000 0.5700 0.00%
2021-12-06 0 0.570 0.550 0.570 0.570 0.580 50,000 28,800 0.5760 0.570 0.550 0.570 0.570 0.580 50,000 0.5760 0.00%
2021-12-03 0 0.570 0.550 0.580 0.520 0.570 1,482,000 807,980 0.5452 0.570 0.550 0.580 0.520 0.570 1,482,000 0.5452 -1.72%
2021-12-02 0 0.580 0.560 0.580 0.580 0.580 32,000 18,560 0.5800 0.580 0.560 0.580 0.580 0.580 32,000 0.5800 0.00%
2021-12-01 0 0.580 0.560 0.580 0.550 0.580 228,000 126,720 0.5558 0.580 0.560 0.580 0.550 0.580 228,000 0.5558 1.75%
2021-11-30 0 0.570 0.550 0.580 0.560 0.570 44,000 24,760 0.5627 0.570 0.550 0.580 0.560 0.570 44,000 0.5627 0.00%
2021-11-29 0 0.570 0.550 0.580 0.550 0.590 96,000 54,900 0.5719 0.570 0.550 0.580 0.550 0.590 96,000 0.5719 1.79%
2021-11-26 0 0.560 0.560 0.580 0.560 0.590 380,000 214,880 0.5655 0.560 0.560 0.580 0.560 0.590 380,000 0.5655 -3.45%
2021-11-25 0 0.580 0.560 0.580 0.560 0.580 260,000 148,400 0.5708 0.580 0.560 0.580 0.560 0.580 260,000 0.5708 5.45%
2021-11-24 0 0.550 0.550 0.560 0.550 0.580 774,000 432,080 0.5582 0.550 0.550 0.560 0.550 0.580 774,000 0.5582 -3.51%
2021-11-23 0 0.570 0.570 0.580 0.570 0.580 230,000 132,660 0.5768 0.570 0.570 0.580 0.570 0.580 230,000 0.5768 -1.72%
2021-11-22 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2021-11-19 0 0.580 0.580 0.590 0.570 0.580 124,000 71,720 0.5784 0.580 0.580 0.590 0.570 0.580 124,000 0.5784 -1.69%
2021-11-18 0 0.590 0.570 0.590 0.570 0.610 184,000 107,360 0.5835 0.590 0.570 0.590 0.570 0.610 184,000 0.5835 1.72%
2021-11-17 0 0.580 0.570 0.590 0.570 0.610 234,000 135,340 0.5784 0.580 0.570 0.590 0.570 0.610 234,000 0.5784 -4.92%
2021-11-16 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2021-11-15 0 0.610 0.590 0.610 0.560 0.620 374,000 216,260 0.5782 0.610 0.590 0.610 0.560 0.620 374,000 0.5782 0.00%
2021-11-12 0 0.610 0.580 0.610 0.570 0.610 888,000 516,920 0.5821 0.610 0.580 0.610 0.570 0.610 888,000 0.5821 3.39%
2021-11-11 0 0.590 0.590 0.600 0.590 0.600 296,000 174,980 0.5911 0.590 0.590 0.600 0.590 0.600 296,000 0.5911 -1.67%
2021-11-10 0 0.600 0.580 0.600 0.550 0.610 2,925,000 1,678,210 0.5737 0.600 0.580 0.600 0.550 0.610 2,925,000 0.5737 -3.23%
2021-11-09 0 0.620 0.620 0.640 0.620 0.640 56,000 35,760 0.6386 0.620 0.620 0.640 0.620 0.640 56,000 0.6386 -3.12%
2021-11-08 0 0.640 0.630 0.640 0.610 0.640 120,000 75,280 0.6273 0.640 0.630 0.640 0.610 0.640 120,000 0.6273 4.92%
2021-11-05 0 0.610 0.600 0.620 0.600 0.640 658,000 401,240 0.6098 0.610 0.600 0.620 0.600 0.640 658,000 0.6098 -7.58%
2021-11-04 0 0.660 0.620 0.660 0.600 0.660 3,106,000 1,911,740 0.6155 0.660 0.620 0.660 0.600 0.660 3,106,000 0.6155 -1.49%
2021-11-03 0 0.670 0.660 0.670 0.650 0.750 2,264,000 1,519,620 0.6712 0.670 0.660 0.670 0.650 0.750 2,264,000 0.6712 -8.22%
2021-11-02 0 0.730 0.700 0.730 0.670 0.750 962,000 680,740 0.7076 0.730 0.700 0.730 0.670 0.750 962,000 0.7076 5.80%
2021-11-01 0 0.690 0.680 0.690 0.620 0.690 1,654,000 1,082,460 0.6544 0.690 0.680 0.690 0.620 0.690 1,654,000 0.6544 1.47%
2021-10-29 0 0.680 0.670 0.680 0.610 0.810 4,250,000 3,214,660 0.7564 0.680 0.670 0.680 0.610 0.810 4,250,000 0.7564 -16.05%
2021-10-28 0 0.810 0.800 0.810 0.810 0.930 1,260,000 1,083,840 0.8602 0.810 0.800 0.810 0.810 0.930 1,260,000 0.8602 -12.90%
2021-10-27 0 0.930 0.890 0.930 0.870 1.030 3,372,000 3,194,640 0.9474 0.930 0.890 0.930 0.870 1.030 3,372,000 0.9474 -2.11%
2021-10-26 0 0.950 0.950 0.980 0.920 1.000 604,000 575,500 0.9528 0.950 0.950 0.980 0.920 1.000 604,000 0.9528 1.06%
2021-10-25 0 0.940 0.860 0.950 0.860 0.940 162,000 145,260 0.8967 0.940 0.860 0.950 0.860 0.940 162,000 0.8967 4.44%
2021-10-22 0 0.900 0.860 0.910 0.860 0.900 50,000 43,920 0.8784 0.900 0.860 0.910 0.860 0.900 50,000 0.8784 0.00%
2021-10-21 0 0.900 0.860 0.900 0.860 0.900 108,000 96,140 0.8902 0.900 0.860 0.900 0.860 0.900 108,000 0.8902 5.88%
2021-10-20 0 0.850 0.850 0.890 0.820 0.910 184,000 161,780 0.8792 0.850 0.850 0.890 0.820 0.910 184,000 0.8792 3.66%
2021-10-19 0 0.820 0.820 0.900 0.800 0.950 748,000 653,100 0.8731 0.820 0.820 0.900 0.800 0.950 748,000 0.8731 5.13%
2021-10-18 0 0.780 0.780 0.840 0.780 0.810 182,000 145,560 0.7998 0.780 0.780 0.840 0.780 0.810 182,000 0.7998 -2.50%
2021-10-15 0 0.800 0.800 0.810 0.800 0.820 174,000 140,920 0.8099 0.800 0.800 0.810 0.800 0.820 174,000 0.8099 -4.76%
2021-10-12 0 0.840 0.840 0.860 0.820 0.840 54,000 45,240 0.8378 0.840 0.840 0.860 0.820 0.840 54,000 0.8378 2.44%
2021-10-11 0 0.820 0.780 0.800 - - 0 0 - 0.820 0.780 0.800 - - 0 - 0.00%
2021-10-08 0 0.820 0.780 0.820 0.750 0.820 76,000 60,520 0.7963 0.820 0.780 0.820 0.750 0.820 76,000 0.7963 -1.20%
2021-10-07 0 0.830 0.780 0.850 0.780 0.830 242,000 192,160 0.7940 0.830 0.780 0.850 0.780 0.830 242,000 0.7940 -3.49%
2021-10-06 0 0.860 0.820 0.890 0.850 0.920 208,000 181,280 0.8715 0.860 0.820 0.890 0.850 0.920 208,000 0.8715 -9.47%
2021-10-05 0 0.950 0.910 0.940 0.900 0.960 374,000 348,900 0.9329 0.950 0.910 0.940 0.900 0.960 374,000 0.9329 -5.00%
2021-10-04 0 1.000 0.850 0.970 1.000 1.000 12,000 12,040 1.0033 1.000 0.850 0.970 1.000 1.000 12,000 1.0033 3.09%
2021-09-30 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.970 - - - - 0 - 0.00%
2021-08-27 0 0.970 0.970 1.010 0.940 1.020 146,000 144,200 0.9877 0.970 0.970 1.010 0.940 1.020 146,000 0.9877 -2.02%
2021-08-26 0 0.990 0.930 1.000 0.940 0.990 286,000 277,000 0.9685 0.990 0.930 1.000 0.940 0.990 286,000 0.9685 1.02%
2021-08-25 0 0.980 0.950 1.000 - - 0 0 - 0.980 0.950 1.000 - - 0 - 0.00%
2021-08-24 0 0.980 0.940 1.000 - - 0 0 - 0.980 0.940 1.000 - - 0 - 0.00%
2021-08-23 0 0.980 0.940 0.990 0.880 0.980 154,000 143,100 0.9292 0.980 0.940 0.990 0.880 0.980 154,000 0.9292 3.16%
2021-08-20 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2021-08-19 0 0.950 0.950 0.980 0.940 0.980 134,000 130,160 0.9713 0.950 0.950 0.980 0.940 0.980 134,000 0.9713 -5.94%
2021-08-18 0 1.010 0.980 1.020 0.980 1.010 6,000 6,000 1.0000 1.010 0.980 1.020 0.980 1.010 6,000 1.0000 3.06%
2021-08-17 0 0.980 0.970 1.020 0.980 1.020 200,000 200,560 1.0028 0.980 0.970 1.020 0.980 1.020 200,000 1.0028 -2.00%
2021-08-16 0 1.000 1.000 1.020 1.000 1.010 50,000 50,100 1.0020 1.000 1.000 1.020 1.000 1.010 50,000 1.0020 0.00%
2021-08-13 0 1.000 1.000 1.040 1.000 1.050 1,902,000 1,937,960 1.0189 1.000 1.000 1.040 1.000 1.050 1,902,000 1.0189 0.00%
2021-08-12 0 1.000 1.000 1.060 1.000 1.040 44,000 45,360 1.0309 1.000 1.000 1.060 1.000 1.040 44,000 1.0309 -3.85%
2021-08-11 0 1.040 1.000 1.040 0.980 1.110 440,000 443,820 1.0087 1.040 1.000 1.040 0.980 1.110 440,000 1.0087 6.12%
2021-08-10 0 0.980 0.980 1.000 0.980 0.980 22,000 21,480 0.9764 0.980 0.980 1.000 0.980 0.980 22,000 0.9764 1.03%
2021-08-09 0 0.970 0.970 0.980 0.970 1.020 24,000 23,880 0.9950 0.970 0.970 0.980 0.970 1.020 24,000 0.9950 1.04%
2021-08-06 0 0.960 0.960 0.980 0.960 0.980 36,000 34,680 0.9633 0.960 0.960 0.980 0.960 0.980 36,000 0.9633 -4.95%
2021-08-05 0 1.010 0.980 1.020 0.970 1.010 120,000 118,660 0.9888 1.010 0.980 1.020 0.970 1.010 120,000 0.9888 1.00%
2021-08-04 0 1.000 0.980 1.100 0.980 1.000 214,000 213,080 0.9957 1.000 0.980 1.100 0.980 1.000 214,000 0.9957 -0.99%
2021-08-03 0 1.010 0.960 1.020 0.970 1.010 6,000 5,900 0.9833 1.010 0.960 1.020 0.970 1.010 6,000 0.9833 -0.98%
2021-08-02 0 1.020 0.980 1.040 0.960 1.040 408,000 416,080 1.0198 1.020 0.980 1.040 0.960 1.040 408,000 1.0198 0.99%
2021-07-30 0 1.010 0.990 1.010 0.950 1.010 244,000 240,260 0.9847 1.010 0.990 1.010 0.950 1.010 244,000 0.9847 0.00%
2021-07-29 0 1.010 0.980 1.010 0.980 1.020 202,000 200,240 0.9913 1.010 0.980 1.010 0.980 1.020 202,000 0.9913 8.60%
2021-07-28 0 0.930 0.930 0.980 0.920 0.990 62,000 57,900 0.9339 0.930 0.930 0.980 0.920 0.990 62,000 0.9339 -4.12%
2021-07-27 0 0.970 0.940 0.990 0.940 1.020 2,640,000 2,648,860 1.0034 0.970 0.940 0.990 0.940 1.020 2,640,000 1.0034 -3.00%
2021-07-26 0 1.000 0.980 1.000 1.000 1.030 3,104,000 3,174,000 1.0226 1.000 0.980 1.000 1.000 1.030 3,104,000 1.0226 0.00%
2021-07-23 0 1.000 0.960 1.070 0.990 1.020 700,000 701,820 1.0026 1.000 0.960 1.070 0.990 1.020 700,000 1.0026 0.00%
2021-07-22 0 1.000 1.000 1.080 0.970 1.010 126,000 123,160 0.9775 1.000 1.000 1.080 0.970 1.010 126,000 0.9775 0.00%
2021-07-21 0 1.000 0.980 1.070 0.980 1.030 230,000 231,460 1.0063 1.000 0.980 1.070 0.980 1.030 230,000 1.0063 -2.91%
2021-07-20 0 1.030 1.020 1.060 1.030 1.080 416,000 435,700 1.0474 1.030 1.020 1.060 1.030 1.080 416,000 1.0474 5.10%
2021-07-19 0 0.980 0.980 1.030 0.970 0.980 72,000 70,460 0.9786 0.980 0.980 1.030 0.970 0.980 72,000 0.9786 -3.92%
2021-07-16 0 1.020 1.020 1.050 1.020 1.040 126,000 129,340 1.0265 1.020 1.020 1.050 1.020 1.040 126,000 1.0265 0.00%
2021-07-15 0 1.020 0.980 1.020 0.990 1.030 128,000 129,260 1.0098 1.020 0.980 1.020 0.990 1.030 128,000 1.0098 4.08%
2021-07-14 0 0.980 0.980 1.000 0.980 1.020 120,000 118,880 0.9907 0.980 0.980 1.000 0.980 1.020 120,000 0.9907 -2.97%
2021-07-13 0 1.010 0.970 1.010 0.960 1.010 156,000 151,960 0.9741 1.010 0.970 1.010 0.960 1.010 156,000 0.9741 5.21%
2021-07-12 0 0.960 0.930 0.960 0.880 0.960 640,000 593,520 0.9274 0.960 0.930 0.960 0.880 0.960 640,000 0.9274 7.87%
2021-07-09 0 0.890 0.890 0.920 0.870 0.920 336,000 301,600 0.8976 0.890 0.890 0.920 0.870 0.920 336,000 0.8976 -1.11%
2021-07-08 0 0.900 0.880 0.900 0.880 0.900 72,000 63,400 0.8806 0.900 0.880 0.900 0.880 0.900 72,000 0.8806 -3.23%
2021-07-07 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2021-07-06 0 0.930 0.890 0.930 - - 0 0 - 0.930 0.890 0.930 - - 0 - 0.00%
2021-07-05 0 0.930 0.900 0.930 0.860 0.930 256,000 229,420 0.8962 0.930 0.900 0.930 0.860 0.930 256,000 0.8962 4.49%
2021-07-02 0 0.890 0.890 0.910 0.850 0.900 650,000 566,920 0.8722 0.890 0.890 0.910 0.850 0.900 650,000 0.8722 -3.26%
2021-06-30 0 0.920 0.900 0.920 0.900 0.930 236,000 214,840 0.9103 0.920 0.900 0.920 0.900 0.930 236,000 0.9103 1.10%
2021-06-29 0 0.910 0.910 0.930 0.910 0.950 358,000 330,380 0.9228 0.910 0.910 0.930 0.910 0.950 358,000 0.9228 0.00%
2021-06-28 0 0.910 0.910 0.930 0.910 0.950 234,000 213,540 0.9126 0.910 0.910 0.930 0.910 0.950 234,000 0.9126 -1.09%
2021-06-25 0 0.920 0.910 0.920 0.920 0.980 1,008,000 941,980 0.9345 0.920 0.910 0.920 0.920 0.980 1,008,000 0.9345 -4.17%
2021-06-24 0 0.960 0.960 0.970 0.950 1.000 2,306,000 2,240,200 0.9715 0.960 0.960 0.970 0.950 1.000 2,306,000 0.9715 0.00%
2021-06-23 0 0.960 0.960 0.980 0.950 0.990 1,242,000 1,197,180 0.9639 0.960 0.960 0.980 0.950 0.990 1,242,000 0.9639 -4.00%
2021-06-22 0 1.000 0.990 1.010 0.970 1.040 1,232,000 1,225,780 0.9950 1.000 0.990 1.010 0.970 1.040 1,232,000 0.9950 -9.91%
2021-06-21 0 1.110 1.040 1.110 0.930 1.130 3,326,000 3,308,200 0.9946 1.110 1.040 1.110 0.930 1.130 3,326,000 0.9946 0.00%
2021-06-18 0 1.110 1.110 1.130 1.100 1.140 346,000 385,900 1.1153 1.110 1.110 1.130 1.100 1.140 346,000 1.1153 -2.63%
2021-06-17 0 1.140 1.110 1.150 1.100 1.190 736,000 830,440 1.1283 1.140 1.110 1.150 1.100 1.190 736,000 1.1283 -1.72%
2021-06-16 0 1.160 1.160 1.180 1.160 1.220 190,000 226,620 1.1927 1.160 1.160 1.180 1.160 1.220 190,000 1.1927 -2.52%
2021-06-15 0 1.190 1.150 1.190 1.150 1.190 94,000 109,760 1.1677 1.190 1.150 1.190 1.150 1.190 94,000 1.1677 1.71%
2021-06-11 0 1.170 1.150 1.180 1.130 1.180 386,000 448,320 1.1615 1.170 1.150 1.180 1.130 1.180 386,000 1.1615 -0.85%
2021-06-10 0 1.180 1.150 1.190 1.150 1.220 290,000 341,680 1.1782 1.180 1.150 1.190 1.150 1.220 290,000 1.1782 0.00%
2021-06-09 0 1.180 1.160 1.180 1.180 1.200 136,000 161,540 1.1878 1.180 1.160 1.180 1.180 1.200 136,000 1.1878 -0.84%
2021-06-08 0 1.190 1.180 1.200 1.150 1.210 186,000 219,300 1.1790 1.190 1.180 1.200 1.150 1.210 186,000 1.1790 3.48%
2021-06-07 0 1.150 1.130 1.160 1.110 1.150 254,000 287,280 1.1310 1.150 1.130 1.160 1.110 1.150 254,000 1.1310 0.00%
2021-06-04 0 1.150 1.140 1.150 1.050 1.170 2,620,000 2,935,680 1.1205 1.150 1.140 1.150 1.050 1.170 2,620,000 1.1205 -1.71%
2021-06-03 0 1.170 1.170 1.190 1.150 1.210 236,000 279,000 1.1822 1.170 1.170 1.190 1.150 1.210 236,000 1.1822 -4.88%
2021-06-02 0 1.230 1.200 1.230 1.200 1.290 1,008,000 1,226,280 1.2165 1.230 1.200 1.230 1.200 1.290 1,008,000 1.2165 -1.60%
2021-06-01 0 1.250 1.250 1.300 1.210 1.300 566,000 700,620 1.2378 1.250 1.250 1.300 1.210 1.300 566,000 1.2378 0.00%
2021-05-31 0 1.250 1.240 1.250 1.240 1.380 1,086,000 1,388,220 1.2783 1.250 1.240 1.250 1.240 1.380 1,086,000 1.2783 -2.34%
2021-05-28 0 1.280 1.260 1.280 1.260 1.400 560,000 731,740 1.3067 1.280 1.260 1.280 1.260 1.400 560,000 1.3067 -5.19%
2021-05-27 0 1.350 1.340 1.350 1.110 1.370 2,084,000 2,584,480 1.2402 1.350 1.340 1.350 1.110 1.370 2,084,000 1.2402 8.00%
2021-05-26 0 1.250 1.220 1.230 1.220 1.380 1,350,000 1,730,940 1.2822 1.250 1.220 1.230 1.220 1.380 1,350,000 1.2822 -4.58%
2021-05-25 0 1.310 1.300 1.320 1.310 1.420 1,008,000 1,394,220 1.3832 1.310 1.300 1.320 1.310 1.420 1,008,000 1.3832 -4.38%
2021-05-24 0 1.370 1.370 1.430 1.360 1.580 1,690,000 2,472,120 1.4628 1.370 1.370 1.430 1.360 1.580 1,690,000 1.4628 -13.29%
2021-05-21 0 1.580 1.540 1.590 1.530 1.780 6,968,000 11,563,700 1.6595 1.580 1.540 1.590 1.530 1.780 6,968,000 1.6595 0.64%
2021-05-20 0 1.570 1.560 1.570 1.310 1.570 4,220,000 6,288,580 1.4902 1.570 1.560 1.570 1.310 1.570 4,220,000 1.4902 15.44%
2021-05-18 0 1.360 1.350 1.360 1.300 1.380 1,936,000 2,614,340 1.3504 1.360 1.350 1.360 1.300 1.380 1,936,000 1.3504 5.43%
2021-05-17 0 1.290 1.290 1.300 1.180 1.350 2,100,000 2,676,380 1.2745 1.290 1.290 1.300 1.180 1.350 2,100,000 1.2745 7.50%
2021-05-14 0 1.200 1.170 1.200 1.140 1.230 722,000 867,300 1.2012 1.200 1.170 1.200 1.140 1.230 722,000 1.2012 5.26%
2021-05-13 0 1.140 1.140 1.170 1.130 1.170 160,000 182,720 1.1420 1.140 1.140 1.170 1.130 1.170 160,000 1.1420 -0.87%
2021-05-12 0 1.150 1.150 1.190 1.150 1.190 244,000 285,560 1.1703 1.150 1.150 1.190 1.150 1.190 244,000 1.1703 0.00%
2021-05-11 0 1.150 1.120 1.150 1.130 1.160 106,000 120,460 1.1364 1.150 1.120 1.150 1.130 1.160 106,000 1.1364 0.00%
2021-05-10 0 1.150 1.140 1.160 1.110 1.160 630,000 707,480 1.1230 1.150 1.140 1.160 1.110 1.160 630,000 1.1230 -0.86%
2021-05-07 0 1.160 1.140 1.160 1.130 1.190 884,000 1,017,920 1.1515 1.160 1.140 1.160 1.130 1.190 884,000 1.1515 -3.33%
2021-05-06 0 1.200 1.190 1.200 1.190 1.290 708,000 858,940 1.2132 1.200 1.190 1.200 1.190 1.290 708,000 1.2132 0.84%
2021-05-05 0 1.190 1.160 1.190 1.140 1.210 796,000 933,380 1.1726 1.190 1.160 1.190 1.140 1.210 796,000 1.1726 -0.83%
2021-05-04 0 1.200 1.180 1.200 1.140 1.280 2,004,000 2,394,920 1.1951 1.200 1.180 1.200 1.140 1.280 2,004,000 1.1951 4.35%
2021-05-03 0 1.150 1.140 1.160 1.060 1.170 1,650,000 1,860,600 1.1276 1.150 1.140 1.160 1.060 1.170 1,650,000 1.1276 8.49%
2021-04-30 0 1.060 1.050 1.060 1.030 1.060 386,000 406,160 1.0522 1.060 1.050 1.060 1.030 1.060 386,000 1.0522 2.91%
2021-04-29 0 1.030 1.020 1.030 1.020 1.060 668,000 687,600 1.0293 1.030 1.020 1.030 1.020 1.060 668,000 1.0293 1.98%
2021-04-28 0 1.010 1.010 1.020 1.000 1.020 624,000 632,180 1.0131 1.010 1.010 1.020 1.000 1.020 624,000 1.0131 -0.98%
2021-04-27 0 1.020 1.010 1.020 1.000 1.040 760,000 773,100 1.0172 1.020 1.010 1.020 1.000 1.040 760,000 1.0172 0.00%
2021-04-26 0 1.020 1.010 1.020 0.990 1.050 892,000 909,060 1.0191 1.020 1.010 1.020 0.990 1.050 892,000 1.0191 2.00%
2021-04-23 0 1.000 0.990 1.010 0.980 1.010 790,000 778,360 0.9853 1.000 0.990 1.010 0.980 1.010 790,000 0.9853 0.00%
2021-04-22 0 1.000 0.990 1.020 1.000 1.020 258,000 258,100 1.0004 1.000 0.990 1.020 1.000 1.020 258,000 1.0004 0.00%
2021-04-21 0 1.000 0.980 1.000 0.970 1.020 554,000 540,900 0.9764 1.000 0.980 1.000 0.970 1.020 554,000 0.9764 0.00%
2021-04-20 0 1.000 1.000 1.020 0.990 1.020 724,000 723,180 0.9989 1.000 1.000 1.020 0.990 1.020 724,000 0.9989 -0.99%
2021-04-19 0 1.010 1.010 1.020 0.990 1.020 318,000 316,500 0.9953 1.010 1.010 1.020 0.990 1.020 318,000 0.9953 1.00%
2021-04-16 0 1.000 1.000 1.010 0.930 1.000 1,610,000 1,538,680 0.9557 1.000 1.000 1.010 0.930 1.000 1,610,000 0.9557 7.53%
2021-04-15 0 0.930 0.920 0.970 0.920 0.930 548,000 509,700 0.9301 0.930 0.920 0.970 0.920 0.930 548,000 0.9301 0.00%
2021-04-14 0 0.930 0.930 0.950 0.920 0.960 400,000 370,940 0.9274 0.930 0.930 0.950 0.920 0.960 400,000 0.9274 -3.12%
2021-04-13 0 0.960 0.930 0.960 0.930 0.980 1,066,000 1,007,960 0.9456 0.960 0.930 0.960 0.930 0.980 1,066,000 0.9456 -1.03%
2021-04-12 0 0.970 0.930 0.970 0.940 0.980 1,004,000 957,160 0.9533 0.970 0.930 0.970 0.940 0.980 1,004,000 0.9533 0.00%
2021-04-09 0 0.970 0.960 0.980 0.970 1.000 364,000 356,880 0.9804 0.970 0.960 0.980 0.970 1.000 364,000 0.9804 -1.02%
2021-04-08 0 0.980 0.970 0.980 0.970 1.020 526,000 521,740 0.9919 0.980 0.970 0.980 0.970 1.020 526,000 0.9919 -1.01%
2021-04-07 0 0.990 0.990 1.010 0.990 1.020 650,000 650,900 1.0014 0.990 0.990 1.010 0.990 1.020 650,000 1.0014 -1.00%
2021-04-01 0 1.000 1.000 1.040 1.000 1.080 1,648,000 1,673,480 1.0155 1.000 1.000 1.040 1.000 1.080 1,648,000 1.0155 -0.99%
2021-03-31 0 1.010 1.010 1.020 0.980 1.020 1,458,000 1,475,240 1.0118 1.010 1.010 1.020 0.980 1.020 1,458,000 1.0118 0.00%
2021-03-30 0 1.010 1.000 1.010 0.980 1.050 2,404,000 2,461,100 1.0238 1.010 1.000 1.010 0.980 1.050 2,404,000 1.0238 4.12%
2021-03-29 0 0.970 0.960 0.970 0.930 0.970 1,638,000 1,561,760 0.9535 0.970 0.960 0.970 0.930 0.970 1,638,000 0.9535 5.43%
2021-03-26 0 0.920 0.910 0.920 0.890 0.920 558,000 504,680 0.9044 0.920 0.910 0.920 0.890 0.920 558,000 0.9044 2.22%
2021-03-25 0 0.900 0.910 0.920 0.890 0.910 304,000 273,040 0.8982 0.900 0.910 0.920 0.890 0.910 304,000 0.8982 -1.10%
2021-03-24 0 0.910 0.890 0.910 0.890 0.910 258,000 230,960 0.8952 0.910 0.890 0.910 0.890 0.910 258,000 0.8952 -2.15%
2021-03-23 0 0.930 0.930 0.940 0.890 0.940 244,000 225,140 0.9227 0.930 0.930 0.940 0.890 0.940 244,000 0.9227 -1.06%
2021-03-22 0 0.940 0.930 0.940 0.890 0.940 408,000 377,500 0.9252 0.940 0.930 0.940 0.890 0.940 408,000 0.9252 1.08%
2021-03-19 0 0.930 0.930 0.940 0.880 0.930 464,000 414,240 0.8928 0.930 0.930 0.940 0.880 0.930 464,000 0.8928 4.49%
2021-03-18 0 0.890 0.890 0.900 0.880 0.910 628,000 562,940 0.8964 0.890 0.890 0.900 0.880 0.910 628,000 0.8964 -4.30%
2021-03-17 0 0.930 0.900 0.930 0.890 0.930 494,000 447,580 0.9060 0.930 0.900 0.930 0.890 0.930 494,000 0.9060 0.00%
2021-03-16 0 0.930 0.910 0.930 0.850 0.930 2,088,000 1,865,640 0.8935 0.930 0.910 0.930 0.850 0.930 2,088,000 0.8935 4.49%
2021-03-15 0 0.890 0.890 0.900 0.820 0.890 1,942,000 1,674,180 0.8621 0.890 0.890 0.900 0.820 0.890 1,942,000 0.8621 8.54%
2021-03-12 0 0.820 0.810 0.820 0.810 0.880 1,046,000 882,060 0.8433 0.820 0.810 0.820 0.810 0.880 1,046,000 0.8433 -2.38%
2021-03-11 0 0.840 0.840 0.850 0.800 0.850 706,000 587,280 0.8318 0.840 0.840 0.850 0.800 0.850 706,000 0.8318 1.20%
2021-03-10 0 0.830 0.810 0.830 0.770 0.840 1,188,000 937,600 0.7892 0.830 0.810 0.830 0.770 0.840 1,188,000 0.7892 3.75%
2021-03-09 0 0.800 0.780 0.800 0.780 0.800 206,000 161,000 0.7816 0.800 0.780 0.800 0.780 0.800 206,000 0.7816 1.27%
2021-03-08 0 0.790 0.770 0.790 0.770 0.800 990,000 765,980 0.7737 0.790 0.770 0.790 0.770 0.800 990,000 0.7737 -1.25%
2021-03-05 0 0.800 0.780 0.800 0.740 0.800 390,000 300,320 0.7701 0.800 0.780 0.800 0.740 0.800 390,000 0.7701 2.56%
2021-03-04 0 0.780 0.770 0.780 0.770 0.820 700,000 548,100 0.7830 0.780 0.770 0.780 0.770 0.820 700,000 0.7830 -3.70%
2021-03-03 0 0.810 0.800 0.820 0.760 0.840 1,704,000 1,360,880 0.7986 0.810 0.800 0.820 0.760 0.840 1,704,000 0.7986 6.58%
2021-03-02 0 0.760 0.750 0.760 0.740 0.760 454,000 343,440 0.7565 0.760 0.750 0.760 0.740 0.760 454,000 0.7565 2.70%
2021-03-01 0 0.740 0.740 0.750 0.740 0.760 188,000 140,980 0.7499 0.740 0.740 0.750 0.740 0.760 188,000 0.7499 1.37%
2021-02-26 0 0.730 0.730 0.750 0.720 0.740 782,000 568,940 0.7275 0.730 0.730 0.750 0.720 0.740 782,000 0.7275 -2.67%
2021-02-25 0 0.750 0.740 0.770 0.710 0.750 340,000 250,700 0.7374 0.750 0.740 0.770 0.710 0.750 340,000 0.7374 5.63%
2021-02-24 0 0.710 0.710 0.720 0.710 0.740 1,802,000 1,293,840 0.7180 0.710 0.710 0.720 0.710 0.740 1,802,000 0.7180 -8.97%
2021-02-23 0 0.780 0.760 0.780 0.720 0.850 2,146,000 1,672,340 0.7793 0.780 0.760 0.780 0.720 0.850 2,146,000 0.7793 8.33%
2021-02-22 0 0.720 0.720 0.730 0.710 0.730 362,000 260,060 0.7184 0.720 0.720 0.730 0.710 0.730 362,000 0.7184 1.41%
2021-02-19 0 0.710 0.700 0.720 0.700 0.720 238,000 168,220 0.7068 0.710 0.700 0.720 0.700 0.720 238,000 0.7068 0.00%
2021-02-18 0 0.710 0.690 0.730 0.690 0.720 852,000 598,180 0.7021 0.710 0.690 0.730 0.690 0.720 852,000 0.7021 0.00%
2021-02-17 0 0.710 0.700 0.720 0.690 0.740 596,000 423,140 0.7100 0.710 0.700 0.720 0.690 0.740 596,000 0.7100 0.00%
2021-02-16 0 0.710 0.700 0.720 0.680 0.740 1,096,000 775,560 0.7076 0.710 0.700 0.720 0.680 0.740 1,096,000 0.7076 4.41%
2021-02-11 0 0.680 0.660 0.680 0.660 0.680 276,000 183,720 0.6657 0.680 0.660 0.680 0.660 0.680 276,000 0.6657 3.03%
2021-02-10 0 0.660 0.660 0.670 0.660 0.680 2,334,000 1,542,120 0.6607 0.660 0.660 0.670 0.660 0.680 2,334,000 0.6607 -1.49%
2021-02-09 0 0.670 0.670 0.690 0.660 0.690 652,000 433,520 0.6649 0.670 0.670 0.690 0.660 0.690 652,000 0.6649 0.00%
2021-02-08 0 0.670 0.660 0.670 0.660 0.680 934,000 617,900 0.6616 0.670 0.660 0.670 0.660 0.680 934,000 0.6616 -1.47%
2021-02-05 0 0.680 0.660 0.680 0.660 0.680 1,386,000 928,440 0.6699 0.680 0.660 0.680 0.660 0.680 1,386,000 0.6699 0.00%
2021-02-04 0 0.680 0.660 0.680 0.670 0.680 1,734,000 1,162,680 0.6705 0.680 0.660 0.680 0.670 0.680 1,734,000 0.6705 0.00%
2021-02-03 0 0.680 0.670 0.680 0.670 0.700 1,122,000 764,580 0.6814 0.680 0.670 0.680 0.670 0.700 1,122,000 0.6814 0.00%
2021-02-02 0 0.680 0.680 0.690 0.680 0.700 1,986,000 1,351,820 0.6807 0.680 0.680 0.690 0.680 0.700 1,986,000 0.6807 0.00%
2021-02-01 0 0.680 0.680 0.700 0.670 0.700 2,370,000 1,620,440 0.6837 0.680 0.680 0.700 0.670 0.700 2,370,000 0.6837 -1.45%
2021-01-29 0 0.690 0.690 0.700 0.670 0.740 2,142,000 1,477,920 0.6900 0.690 0.690 0.700 0.670 0.740 2,142,000 0.6900 0.00%
2021-01-28 0 0.690 0.680 0.690 0.670 0.710 2,138,000 1,459,960 0.6829 0.690 0.680 0.690 0.670 0.710 2,138,000 0.6829 -2.82%
2021-01-27 0 0.710 0.690 0.710 0.640 0.850 7,992,000 5,669,700 0.7094 0.710 0.690 0.710 0.640 0.850 7,992,000 0.7094 14.52%
2021-01-26 0 0.620 0.600 0.620 0.620 0.670 2,444,000 1,556,820 0.6370 0.620 0.600 0.620 0.620 0.670 2,444,000 0.6370 -4.62%
2021-01-25 0 0.650 0.650 0.670 0.650 0.700 2,536,000 1,697,040 0.6692 0.650 0.650 0.670 0.650 0.700 2,536,000 0.6692 0.00%
2021-01-22 0 0.650 0.650 0.670 0.650 0.670 418,000 272,820 0.6527 0.650 0.650 0.670 0.650 0.670 418,000 0.6527 1.56%
2021-01-21 0 0.640 0.620 0.640 0.640 0.700 570,000 379,260 0.6654 0.640 0.620 0.640 0.640 0.700 570,000 0.6654 -1.54%
2021-01-20 0 0.650 0.650 0.700 0.650 0.680 708,000 472,920 0.6680 0.650 0.650 0.700 0.650 0.680 708,000 0.6680 -4.41%
2021-01-19 0 0.680 0.660 0.690 0.680 0.710 1,376,000 958,600 0.6967 0.680 0.660 0.690 0.680 0.710 1,376,000 0.6967 4.62%
2021-01-18 0 0.650 0.650 0.680 0.650 0.680 718,000 474,880 0.6614 0.650 0.650 0.680 0.650 0.680 718,000 0.6614 -1.52%
2021-01-15 0 0.660 0.660 0.690 0.650 0.690 748,000 496,080 0.6632 0.660 0.660 0.690 0.650 0.690 748,000 0.6632 -2.94%
2021-01-14 0 0.680 0.680 0.690 0.660 0.690 812,000 544,060 0.6700 0.680 0.680 0.690 0.660 0.690 812,000 0.6700 -1.45%
2021-01-13 0 0.690 0.670 0.690 0.660 0.690 482,000 325,200 0.6747 0.690 0.670 0.690 0.660 0.690 482,000 0.6747 1.47%
2021-01-12 0 0.680 0.680 0.690 0.660 0.680 992,000 666,960 0.6723 0.680 0.680 0.690 0.660 0.680 992,000 0.6723 0.00%
2021-01-11 0 0.680 0.680 0.690 0.620 0.690 1,226,000 826,860 0.6744 0.680 0.680 0.690 0.620 0.690 1,226,000 0.6744 4.62%
2021-01-08 0 0.650 0.650 0.670 0.640 0.700 608,000 396,200 0.6516 0.650 0.650 0.670 0.640 0.700 608,000 0.6516 -4.41%
2021-01-07 0 0.680 0.620 0.680 0.630 0.680 458,000 303,420 0.6625 0.680 0.620 0.680 0.630 0.680 458,000 0.6625 7.94%
2021-01-06 0 0.630 0.630 0.660 0.630 0.700 314,000 208,320 0.6634 0.630 0.630 0.660 0.630 0.700 314,000 0.6634 -5.97%
2021-01-05 0 0.670 0.650 0.690 0.580 0.690 1,100,000 697,520 0.6341 0.670 0.650 0.690 0.580 0.690 1,100,000 0.6341 8.06%
2021-01-04 0 0.620 0.620 0.630 0.590 0.680 558,000 351,120 0.6292 0.620 0.620 0.630 0.590 0.680 558,000 0.6292 6.90%
2020-12-31 0 0.580 0.580 0.600 0.580 0.600 110,000 65,800 0.5982 0.580 0.580 0.600 0.580 0.600 110,000 0.5982 -1.69%
2020-12-30 0 0.590 0.570 0.610 0.590 0.600 122,000 72,140 0.5913 0.590 0.570 0.610 0.590 0.600 122,000 0.5913 -1.67%
2020-12-29 0 0.600 0.600 0.630 0.600 0.620 440,000 266,460 0.6056 0.600 0.600 0.630 0.600 0.620 440,000 0.6056 -4.76%
2020-12-28 0 0.630 0.610 0.630 0.570 0.630 310,000 191,660 0.6183 0.630 0.610 0.630 0.570 0.630 310,000 0.6183 6.78%
2020-12-24 0 0.590 0.590 0.610 0.590 0.620 378,000 228,500 0.6045 0.590 0.590 0.610 0.590 0.620 378,000 0.6045 0.00%
2020-12-23 0 0.590 0.590 0.620 0.590 0.600 112,000 66,560 0.5943 0.590 0.590 0.620 0.590 0.600 112,000 0.5943 -1.67%
2020-12-22 0 0.600 0.590 0.600 0.600 0.600 72,000 43,200 0.6000 0.600 0.590 0.600 0.600 0.600 72,000 0.6000 0.00%
2020-12-21 0 0.600 0.600 0.630 0.590 0.600 100,000 59,700 0.5970 0.600 0.600 0.630 0.590 0.600 100,000 0.5970 -4.76%
2020-12-18 0 0.630 0.620 0.630 0.600 0.640 474,000 296,060 0.6246 0.630 0.620 0.630 0.600 0.640 474,000 0.6246 5.00%
2020-12-17 0 0.600 0.590 0.600 0.590 0.600 314,000 188,240 0.5995 0.600 0.590 0.600 0.590 0.600 314,000 0.5995 5.26%
2020-12-16 0 0.570 0.570 0.590 0.570 0.570 110,000 62,700 0.5700 0.570 0.570 0.590 0.570 0.570 110,000 0.5700 -1.72%
2020-12-15 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.580 0.580 0.600 0.580 0.580 6,000 0.5800 0.00%
2020-12-14 0 0.580 0.580 0.600 0.560 0.600 142,000 82,540 0.5813 0.580 0.580 0.600 0.560 0.600 142,000 0.5813 -3.33%
2020-12-11 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.600 0.580 0.600 0.600 0.600 4,000 0.6000 0.00%
2020-12-10 0 0.600 0.580 0.600 0.580 0.600 68,000 40,080 0.5894 0.600 0.580 0.600 0.580 0.600 68,000 0.5894 3.45%
2020-12-09 0 0.580 0.580 0.600 0.580 0.600 48,000 28,480 0.5933 0.580 0.580 0.600 0.580 0.600 48,000 0.5933 0.00%
2020-12-08 0 0.580 0.560 0.580 0.580 0.600 342,000 200,360 0.5858 0.580 0.560 0.580 0.580 0.600 342,000 0.5858 -3.33%
2020-12-07 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.590 0.600 0.600 0.600 20,000 0.6000 0.00%
2020-12-04 0 0.600 0.580 0.600 0.590 0.600 688,000 412,300 0.5993 0.600 0.580 0.600 0.590 0.600 688,000 0.5993 0.00%
2020-12-03 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2020-12-02 0 0.600 0.570 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.570 0.600 0.600 0.600 30,000 0.6000 0.00%
2020-12-01 0 0.600 0.600 0.610 0.600 0.610 86,000 51,700 0.6012 0.600 0.600 0.610 0.600 0.610 86,000 0.6012 1.69%
2020-11-30 0 0.590 0.570 0.610 0.590 0.600 62,000 36,860 0.5945 0.590 0.570 0.610 0.590 0.600 62,000 0.5945 -9.23%
2020-11-27 0 0.650 0.620 0.650 0.580 0.650 234,000 142,320 0.6082 0.650 0.620 0.650 0.580 0.650 234,000 0.6082 4.84%
2020-11-26 0 0.620 0.590 0.620 0.600 0.620 156,000 94,900 0.6083 0.620 0.590 0.620 0.600 0.620 156,000 0.6083 3.33%
2020-11-25 0 0.600 0.600 0.620 0.600 0.610 40,000 24,100 0.6025 0.600 0.600 0.620 0.600 0.610 40,000 0.6025 -1.64%
2020-11-24 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2020-11-23 0 0.610 0.590 0.630 0.600 0.610 52,000 31,320 0.6023 0.610 0.590 0.630 0.600 0.610 52,000 0.6023 1.67%
2020-11-20 0 0.600 0.600 0.610 0.600 0.600 40,000 24,000 0.6000 0.600 0.600 0.610 0.600 0.600 40,000 0.6000 0.00%
2020-11-19 0 0.600 0.600 0.610 0.590 0.600 22,000 13,180 0.5991 0.600 0.600 0.610 0.590 0.600 22,000 0.5991 1.69%
2020-11-18 0 0.590 0.590 0.600 0.590 0.600 146,000 87,580 0.5999 0.590 0.590 0.600 0.590 0.600 146,000 0.5999 -4.84%
2020-11-17 0 0.620 0.610 0.630 0.620 0.630 48,000 30,140 0.6279 0.620 0.610 0.630 0.620 0.630 48,000 0.6279 0.00%
2020-11-16 0 0.620 0.610 0.620 0.600 0.620 284,000 174,400 0.6141 0.620 0.610 0.620 0.600 0.620 284,000 0.6141 1.64%
2020-11-13 0 0.610 0.610 0.620 0.580 0.610 288,000 169,400 0.5882 0.610 0.610 0.620 0.580 0.610 288,000 0.5882 0.00%
2020-11-12 0 0.610 0.580 0.610 0.610 0.610 4,000 2,440 0.6100 0.610 0.580 0.610 0.610 0.610 4,000 0.6100 -3.17%
2020-11-11 0 0.630 0.590 0.630 0.570 0.640 66,000 38,400 0.5818 0.630 0.590 0.630 0.570 0.640 66,000 0.5818 6.78%
2020-11-10 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2020-11-09 0 0.590 0.570 0.600 0.590 0.590 2,000 1,180 0.5900 0.590 0.570 0.600 0.590 0.590 2,000 0.5900 0.00%
2020-11-06 0 0.590 0.570 0.590 0.560 0.590 202,000 116,060 0.5746 0.590 0.570 0.590 0.560 0.590 202,000 0.5746 -1.67%
2020-11-05 0 0.600 0.560 0.600 0.600 0.650 34,000 20,800 0.6118 0.600 0.560 0.600 0.600 0.650 34,000 0.6118 5.26%
2020-11-04 0 0.570 0.590 0.600 0.560 0.570 46,000 25,880 0.5626 0.570 0.590 0.600 0.560 0.570 46,000 0.5626 0.00%
2020-11-03 0 0.570 0.570 0.590 0.560 0.580 126,000 71,560 0.5679 0.570 0.570 0.590 0.560 0.580 126,000 0.5679 -3.39%
2020-11-02 0 0.590 0.550 0.590 0.590 0.590 16,000 9,440 0.5900 0.590 0.550 0.590 0.590 0.590 16,000 0.5900 0.00%
2020-10-30 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - -1.67%
2020-10-29 0 0.600 0.580 0.600 0.600 0.600 22,000 13,200 0.6000 0.600 0.580 0.600 0.600 0.600 22,000 0.6000 3.45%
2020-10-28 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.600 0.580 0.580 10,000 0.5800 -3.33%
2020-10-27 0 0.600 0.570 0.600 0.600 0.600 40,000 24,000 0.6000 0.600 0.570 0.600 0.600 0.600 40,000 0.6000 1.69%
2020-10-23 0 0.590 0.590 0.610 0.590 0.620 48,000 28,620 0.5963 0.590 0.590 0.610 0.590 0.620 48,000 0.5963 -6.35%
2020-10-22 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2020-10-21 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2020-10-20 0 0.630 0.590 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.590 0.630 0.630 0.630 2,000 0.6300 0.00%
2020-10-19 0 0.630 0.590 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.590 0.630 0.630 0.630 2,000 0.6300 0.00%
2020-10-16 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2020-10-15 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2020-10-14 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2020-10-12 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2020-10-09 0 0.630 0.620 0.670 0.620 0.630 108,000 68,020 0.6298 0.630 0.620 0.670 0.620 0.630 108,000 0.6298 1.61%
2020-10-08 0 0.620 0.620 0.650 0.610 0.660 752,000 489,200 0.6505 0.620 0.620 0.650 0.610 0.660 752,000 0.6505 -6.06%
2020-10-07 0 0.660 0.590 0.660 0.630 0.660 120,000 77,960 0.6497 0.660 0.590 0.660 0.630 0.660 120,000 0.6497 4.76%
2020-10-06 0 0.630 0.570 0.630 0.610 0.640 188,000 116,380 0.6190 0.630 0.570 0.630 0.610 0.640 188,000 0.6190 6.78%
2020-10-05 0 0.590 0.590 0.620 0.570 0.590 66,000 37,940 0.5748 0.590 0.590 0.620 0.570 0.590 66,000 0.5748 -3.28%
2020-09-30 0 0.610 0.610 0.620 0.600 0.610 50,000 30,400 0.6080 0.610 0.610 0.620 0.600 0.610 50,000 0.6080 -4.69%
2020-09-29 0 0.640 0.610 0.640 0.590 0.650 490,000 311,900 0.6365 0.640 0.610 0.640 0.590 0.650 490,000 0.6365 8.47%
2020-09-28 0 0.590 0.590 0.630 0.570 0.650 24,000 14,800 0.6167 0.590 0.590 0.630 0.570 0.650 24,000 0.6167 3.51%
2020-09-25 0 0.570 0.570 0.620 - - 0 0 - 0.570 0.570 0.620 - - 0 - 0.00%
2020-09-24 0 0.570 0.570 0.590 0.560 0.590 128,000 75,220 0.5877 0.570 0.570 0.590 0.560 0.590 128,000 0.5877 -3.39%
2020-09-23 0 0.590 0.590 0.620 0.590 0.590 40,000 23,600 0.5900 0.590 0.590 0.620 0.590 0.590 40,000 0.5900 0.00%
2020-09-22 0 0.590 0.560 0.620 0.590 0.590 54,000 31,860 0.5900 0.590 0.560 0.620 0.590 0.590 54,000 0.5900 0.00%
2020-09-21 0 0.590 0.580 0.590 0.590 0.590 36,000 21,240 0.5900 0.590 0.580 0.590 0.590 0.590 36,000 0.5900 0.00%
2020-09-18 0 0.590 0.560 0.650 0.590 0.590 10,000 5,900 0.5900 0.590 0.560 0.650 0.590 0.590 10,000 0.5900 -1.67%
2020-09-17 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-09-16 0 0.600 0.600 0.640 0.600 0.600 40,000 24,000 0.6000 0.600 0.600 0.640 0.600 0.600 40,000 0.6000 1.69%
2020-09-15 0 0.590 0.580 0.640 0.590 0.600 40,000 23,760 0.5940 0.590 0.580 0.640 0.590 0.600 40,000 0.5940 -1.67%
2020-09-14 0 0.600 0.600 0.610 0.580 0.610 448,000 263,860 0.5890 0.600 0.600 0.610 0.580 0.610 448,000 0.5890 1.69%
2020-09-11 0 0.590 0.590 0.600 0.590 0.600 42,000 25,000 0.5952 0.590 0.590 0.600 0.590 0.600 42,000 0.5952 -1.67%
2020-09-10 0 0.600 0.600 0.650 0.600 0.600 30,000 18,000 0.6000 0.600 0.600 0.650 0.600 0.600 30,000 0.6000 0.00%
2020-09-09 0 0.600 0.600 0.650 0.600 0.610 158,000 94,860 0.6004 0.600 0.600 0.650 0.600 0.610 158,000 0.6004 -1.64%
2020-09-08 0 0.610 0.600 0.630 0.610 0.610 66,000 39,760 0.6024 0.610 0.600 0.630 0.610 0.610 66,000 0.6024 0.00%
2020-09-07 0 0.610 0.610 0.630 0.600 0.620 90,000 54,720 0.6080 0.610 0.610 0.630 0.600 0.620 90,000 0.6080 -3.17%
2020-09-04 0 0.630 0.630 0.640 0.610 0.630 370,000 230,920 0.6241 0.630 0.630 0.640 0.610 0.630 370,000 0.6241 0.00%
2020-09-03 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.650 0.630 0.630 20,000 0.6300 0.00%
2020-09-02 0 0.630 0.630 0.640 0.620 0.640 162,000 102,880 0.6351 0.630 0.630 0.640 0.620 0.640 162,000 0.6351 1.61%
2020-09-01 0 0.620 0.620 0.630 0.610 0.610 112,000 69,320 0.6189 0.620 0.620 0.630 0.610 0.610 112,000 0.6189 0.00%
2020-08-31 0 0.620 0.620 0.630 0.620 0.620 70,000 43,400 0.6200 0.620 0.620 0.630 0.620 0.620 70,000 0.6200 -1.59%
2020-08-28 0 0.630 0.620 0.650 0.620 0.650 740,000 471,200 0.6368 0.630 0.620 0.650 0.620 0.650 740,000 0.6368 0.00%
2020-08-27 0 0.630 0.630 0.650 0.620 0.660 818,000 525,640 0.6426 0.630 0.630 0.650 0.620 0.660 818,000 0.6426 -1.56%
2020-08-26 0 0.640 0.630 0.640 0.600 0.650 664,000 410,820 0.6187 0.640 0.630 0.640 0.600 0.650 664,000 0.6187 3.23%
2020-08-25 0 0.620 0.610 0.620 0.560 0.620 552,000 321,900 0.5832 0.620 0.610 0.620 0.560 0.620 552,000 0.5832 6.90%
2020-08-24 0 0.580 0.580 0.590 0.570 0.590 12,000 6,920 0.5767 0.580 0.580 0.590 0.570 0.590 12,000 0.5767 -3.33%
2020-08-21 0 0.600 0.570 0.600 0.570 0.600 138,000 80,840 0.5858 0.600 0.570 0.600 0.570 0.600 138,000 0.5858 0.00%
2020-08-20 0 0.600 0.580 0.600 0.580 0.610 144,000 84,740 0.5885 0.600 0.580 0.600 0.580 0.610 144,000 0.5885 5.26%
2020-08-19 0 0.570 0.570 0.600 0.560 0.570 44,000 25,040 0.5691 0.570 0.570 0.600 0.560 0.570 44,000 0.5691 -1.72%
2020-08-18 0 0.580 0.580 0.590 0.560 0.620 240,000 138,060 0.5753 0.580 0.580 0.590 0.560 0.620 240,000 0.5753 -6.45%
2020-08-17 0 0.620 0.610 0.630 0.570 0.750 5,876,000 3,900,220 0.6638 0.620 0.610 0.630 0.570 0.750 5,876,000 0.6638 -4.62%
2020-08-14 0 0.650 0.640 0.650 0.540 0.660 1,878,000 1,153,120 0.6140 0.650 0.640 0.650 0.540 0.660 1,878,000 0.6140 12.07%
2020-08-13 0 0.580 0.540 0.580 0.540 0.580 36,000 19,620 0.5450 0.580 0.540 0.580 0.540 0.580 36,000 0.5450 7.41%
2020-08-12 0 0.540 0.530 0.540 0.540 0.540 116,000 62,640 0.5400 0.540 0.530 0.540 0.540 0.540 116,000 0.5400 0.00%
2020-08-11 0 0.540 0.540 0.560 0.540 0.550 10,000 5,440 0.5440 0.540 0.540 0.560 0.540 0.550 10,000 0.5440 -1.82%
2020-08-10 0 0.550 0.540 0.580 - - 0 0 - 0.550 0.540 0.580 - - 0 - 0.00%
2020-08-07 0 0.550 0.550 0.580 0.550 0.560 80,000 44,300 0.5538 0.550 0.550 0.580 0.550 0.560 80,000 0.5538 -3.51%
2020-08-06 0 0.570 0.570 0.590 0.570 0.580 122,000 70,040 0.5741 0.570 0.570 0.590 0.570 0.580 122,000 0.5741 -1.72%
2020-08-05 0 0.580 0.580 0.590 0.570 0.590 110,000 63,820 0.5802 0.580 0.580 0.590 0.570 0.590 110,000 0.5802 0.00%
2020-08-04 0 0.580 0.570 0.590 0.540 0.590 158,000 91,760 0.5808 0.580 0.570 0.590 0.540 0.590 158,000 0.5808 5.45%
2020-08-03 0 0.550 0.540 0.550 0.550 0.560 190,000 104,840 0.5518 0.550 0.540 0.550 0.550 0.560 190,000 0.5518 -1.79%
2020-07-31 0 0.560 0.550 0.570 0.560 0.600 1,138,000 667,740 0.5868 0.560 0.550 0.570 0.560 0.600 1,138,000 0.5868 1.82%
2020-07-30 0 0.550 0.550 0.560 0.540 0.550 346,000 189,300 0.5471 0.550 0.550 0.560 0.540 0.550 346,000 0.5471 3.77%
2020-07-29 0 0.530 0.520 0.530 0.520 0.530 280,000 146,120 0.5219 0.530 0.520 0.530 0.520 0.530 280,000 0.5219 1.92%
2020-07-28 0 0.520 0.520 0.530 0.500 0.520 426,000 216,120 0.5073 0.520 0.520 0.530 0.500 0.520 426,000 0.5073 4.00%
2020-07-27 0 0.500 0.500 0.510 0.500 0.510 348,000 174,580 0.5017 0.500 0.500 0.510 0.500 0.510 348,000 0.5017 -5.66%
2020-07-24 0 0.530 0.500 0.530 0.500 0.530 800,000 410,960 0.5137 0.530 0.500 0.530 0.500 0.530 800,000 0.5137 7.07%
2020-07-23 0 0.495 0.490 0.510 0.495 0.500 38,000 18,860 0.4963 0.495 0.490 0.510 0.495 0.500 38,000 0.4963 -1.00%
2020-07-22 0 0.500 0.500 0.510 0.500 0.530 242,000 124,000 0.5124 0.500 0.500 0.510 0.500 0.530 242,000 0.5124 0.00%
2020-07-21 0 0.500 0.500 0.520 0.500 0.500 210,000 105,000 0.5000 0.500 0.500 0.520 0.500 0.500 210,000 0.5000 0.00%
2020-07-20 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.500 0.500 0.520 0.500 0.500 4,000 0.5000 0.00%
2020-07-17 0 0.500 0.490 0.520 0.500 0.500 128,000 64,000 0.5000 0.500 0.490 0.520 0.500 0.500 128,000 0.5000 0.00%
2020-07-16 0 0.500 0.500 0.510 0.500 0.520 422,000 217,820 0.5162 0.500 0.500 0.510 0.500 0.520 422,000 0.5162 0.00%
2020-07-15 0 0.500 0.500 0.530 0.500 0.520 202,000 103,720 0.5135 0.500 0.500 0.530 0.500 0.520 202,000 0.5135 -3.85%
2020-07-14 0 0.520 0.520 0.530 0.510 0.530 154,000 80,740 0.5243 0.520 0.520 0.530 0.510 0.530 154,000 0.5243 -1.89%
2020-07-13 0 0.530 0.530 0.540 0.510 0.530 188,000 99,380 0.5286 0.530 0.530 0.540 0.510 0.530 188,000 0.5286 1.92%
2020-07-10 0 0.520 0.510 0.520 0.500 0.520 122,000 62,140 0.5093 0.520 0.510 0.520 0.500 0.520 122,000 0.5093 1.96%
2020-07-09 0 0.510 0.510 0.520 0.510 0.520 328,000 168,580 0.5140 0.510 0.510 0.520 0.510 0.520 328,000 0.5140 -1.92%
2020-07-08 0 0.520 0.510 0.520 0.500 0.520 190,000 97,740 0.5144 0.520 0.510 0.520 0.500 0.520 190,000 0.5144 0.00%
2020-07-07 0 0.520 0.510 0.540 0.510 0.540 966,000 496,520 0.5140 0.520 0.510 0.540 0.510 0.540 966,000 0.5140 1.96%
2020-07-06 0 0.510 0.500 0.510 0.500 0.520 706,000 364,540 0.5163 0.510 0.500 0.510 0.500 0.520 706,000 0.5163 -3.77%
2020-07-03 0 0.530 0.510 0.550 0.490 0.530 196,000 101,640 0.5186 0.530 0.510 0.550 0.490 0.530 196,000 0.5186 8.16%
2020-07-02 0 0.490 0.490 0.520 0.485 0.490 64,000 31,170 0.4870 0.490 0.490 0.520 0.485 0.490 64,000 0.4870 4.26%
2020-06-30 0 0.470 0.470 0.485 0.470 0.495 260,000 125,160 0.4814 0.470 0.470 0.485 0.470 0.495 260,000 0.4814 -5.05%
2020-06-29 0 0.495 0.480 0.495 0.470 0.500 710,000 337,290 0.4751 0.495 0.480 0.495 0.470 0.500 710,000 0.4751 0.00%
2020-06-26 0 0.495 0.490 0.510 0.490 0.520 1,168,000 581,890 0.4982 0.495 0.490 0.510 0.490 0.520 1,168,000 0.4982 -6.60%
2020-06-24 0 0.530 0.510 0.530 0.520 0.530 334,000 176,420 0.5282 0.530 0.510 0.530 0.520 0.530 334,000 0.5282 -1.85%
2020-06-23 0 0.540 0.520 0.550 0.540 0.540 300,000 162,000 0.5400 0.540 0.520 0.550 0.540 0.540 300,000 0.5400 3.85%
2020-06-22 0 0.520 0.520 0.550 0.520 0.550 12,000 6,340 0.5283 0.520 0.520 0.550 0.520 0.550 12,000 0.5283 -1.89%
2020-06-19 0 0.530 0.520 0.540 0.510 0.540 150,000 78,580 0.5239 0.530 0.520 0.540 0.510 0.540 150,000 0.5239 6.00%
2020-06-18 0 0.500 0.500 0.510 0.500 0.510 112,000 56,240 0.5021 0.500 0.500 0.510 0.500 0.510 112,000 0.5021 0.00%
2020-06-17 0 0.500 0.500 0.510 0.500 0.510 10,000 5,020 0.5020 0.500 0.500 0.510 0.500 0.510 10,000 0.5020 -1.96%
2020-06-16 0 0.510 0.510 0.520 0.510 0.520 34,000 17,400 0.5118 0.510 0.510 0.520 0.510 0.520 34,000 0.5118 2.00%
2020-06-15 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.520 0.500 0.500 20,000 0.5000 -1.96%
2020-06-12 0 0.510 0.510 0.520 0.500 0.510 76,000 38,660 0.5087 0.510 0.510 0.520 0.500 0.510 76,000 0.5087 -1.92%
2020-06-11 0 0.520 0.510 0.530 0.520 0.520 8,000 4,160 0.5200 0.520 0.510 0.530 0.520 0.520 8,000 0.5200 1.96%
2020-06-10 0 0.510 0.510 0.520 0.510 0.510 126,000 64,260 0.5100 0.510 0.510 0.520 0.510 0.510 126,000 0.5100 -5.56%
2020-06-09 0 0.540 0.510 0.540 0.510 0.540 136,000 72,120 0.5303 0.540 0.510 0.540 0.510 0.540 136,000 0.5303 5.88%
2020-06-08 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2020-06-05 0 0.510 0.510 0.520 0.510 0.520 40,000 20,600 0.5150 0.510 0.510 0.520 0.510 0.520 40,000 0.5150 0.00%
2020-06-04 0 0.510 0.510 0.520 0.510 0.510 6,000 3,060 0.5100 0.510 0.510 0.520 0.510 0.510 6,000 0.5100 0.00%
2020-06-03 0 0.510 0.510 0.530 0.510 0.530 150,000 77,560 0.5171 0.510 0.510 0.530 0.510 0.530 150,000 0.5171 0.00%
2020-06-02 0 0.510 0.510 0.550 0.510 0.520 282,000 145,920 0.5174 0.510 0.510 0.550 0.510 0.520 282,000 0.5174 -1.92%
2020-06-01 0 0.520 0.510 0.520 0.510 0.520 82,000 42,560 0.5190 0.520 0.510 0.520 0.510 0.520 82,000 0.5190 0.00%
2020-05-29 0 0.520 0.510 0.540 0.520 0.530 20,000 10,500 0.5250 0.520 0.510 0.540 0.520 0.530 20,000 0.5250 -1.89%
2020-05-28 0 0.530 0.530 0.540 0.530 0.540 16,000 8,580 0.5363 0.530 0.530 0.540 0.530 0.540 16,000 0.5363 0.00%
2020-05-27 0 0.530 0.530 0.540 0.520 0.520 20,000 10,400 0.5200 0.530 0.530 0.540 0.520 0.520 20,000 0.5200 0.00%
2020-05-26 0 0.530 0.530 0.550 0.530 0.530 38,000 20,140 0.5300 0.530 0.530 0.550 0.530 0.530 38,000 0.5300 1.92%
2020-05-25 0 0.520 0.530 0.560 0.520 0.570 486,000 272,480 0.5607 0.520 0.530 0.560 0.520 0.570 486,000 0.5607 -1.89%
2020-05-22 0 0.530 0.510 0.530 0.500 0.540 508,000 262,580 0.5169 0.530 0.510 0.530 0.500 0.540 508,000 0.5169 0.00%
2020-05-21 0 0.530 0.530 0.560 0.530 0.540 420,000 223,000 0.5310 0.530 0.530 0.560 0.530 0.540 420,000 0.5310 -5.36%
2020-05-20 0 0.560 0.520 0.560 0.520 0.570 640,000 352,160 0.5503 0.560 0.520 0.560 0.520 0.570 640,000 0.5503 7.69%
2020-05-19 0 0.520 0.520 0.550 0.510 0.520 388,000 199,380 0.5139 0.520 0.520 0.550 0.510 0.520 388,000 0.5139 1.96%
2020-05-18 0 0.510 0.510 0.520 0.510 0.520 70,000 35,900 0.5129 0.510 0.510 0.520 0.510 0.520 70,000 0.5129 -1.92%
2020-05-15 0 0.520 0.510 0.540 0.520 0.520 2,000 1,040 0.5200 0.520 0.510 0.540 0.520 0.520 2,000 0.5200 1.96%
2020-05-14 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 0.510 0.510 0.530 0.510 0.510 30,000 0.5100 -1.92%
2020-05-13 0 0.520 0.510 0.520 0.520 0.520 82,000 42,640 0.5200 0.520 0.510 0.520 0.520 0.520 82,000 0.5200 -1.89%
2020-05-12 0 0.530 0.520 0.530 0.530 0.530 50,000 26,500 0.5300 0.530 0.520 0.530 0.530 0.530 50,000 0.5300 0.00%
2020-05-11 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2020-05-08 0 0.530 0.520 0.530 0.520 0.530 640,000 334,000 0.5219 0.530 0.520 0.530 0.520 0.530 640,000 0.5219 0.00%
2020-05-07 0 0.530 0.530 0.550 0.520 0.530 54,000 28,420 0.5263 0.530 0.530 0.550 0.520 0.530 54,000 0.5263 1.92%
2020-05-06 0 0.520 0.520 0.550 0.520 0.520 42,000 21,840 0.5200 0.520 0.520 0.550 0.520 0.520 42,000 0.5200 0.00%
2020-05-05 0 0.520 0.520 0.550 0.520 0.530 20,000 10,500 0.5250 0.520 0.520 0.550 0.520 0.530 20,000 0.5250 -1.89%
2020-05-04 0 0.530 0.530 0.560 0.520 0.530 24,000 12,600 0.5250 0.530 0.530 0.560 0.520 0.530 24,000 0.5250 -1.85%
2020-04-29 0 0.540 0.540 0.550 0.530 0.540 122,000 64,720 0.5305 0.540 0.540 0.550 0.530 0.540 122,000 0.5305 -3.57%
2020-04-28 0 0.560 0.560 0.590 0.550 0.560 166,000 92,660 0.5582 0.560 0.560 0.590 0.550 0.560 166,000 0.5582 -6.67%
2020-04-27 0 0.600 0.600 0.610 0.600 0.620 1,540,000 935,920 0.6077 0.600 0.600 0.610 0.600 0.620 1,540,000 0.6077 0.00%
2020-04-24 0 0.600 0.540 0.600 0.520 0.660 1,766,000 942,980 0.5340 0.600 0.540 0.600 0.520 0.660 1,766,000 0.5340 13.21%
2020-04-23 0 0.530 0.530 0.550 0.520 0.530 42,000 21,880 0.5210 0.530 0.530 0.550 0.520 0.530 42,000 0.5210 -1.85%
2020-04-22 0 0.540 0.530 0.540 0.520 0.540 172,000 91,780 0.5336 0.540 0.530 0.540 0.520 0.540 172,000 0.5336 3.85%
2020-04-21 0 0.520 0.520 0.550 0.520 0.520 126,000 65,520 0.5200 0.520 0.520 0.550 0.520 0.520 126,000 0.5200 -1.89%
2020-04-20 0 0.530 0.520 0.560 0.520 0.550 466,000 253,800 0.5446 0.530 0.520 0.560 0.520 0.550 466,000 0.5446 0.00%
2020-04-17 0 0.530 0.530 0.560 0.530 0.570 6,000 3,260 0.5433 0.530 0.530 0.560 0.530 0.570 6,000 0.5433 0.00%
2020-04-16 0 0.530 0.530 0.570 0.520 0.530 20,000 10,560 0.5280 0.530 0.530 0.570 0.520 0.530 20,000 0.5280 -1.85%
2020-04-15 0 0.540 0.540 0.570 0.530 0.540 40,000 21,400 0.5350 0.540 0.540 0.570 0.530 0.540 40,000 0.5350 1.89%
2020-04-14 0 0.530 0.530 0.570 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.570 0.530 0.530 20,000 0.5300 -3.64%
2020-04-09 0 0.550 0.550 0.590 0.540 0.560 40,000 21,940 0.5485 0.550 0.550 0.590 0.540 0.560 40,000 0.5485 1.85%
2020-04-08 0 0.540 0.540 0.580 0.540 0.540 216,000 116,640 0.5400 0.540 0.540 0.580 0.540 0.540 216,000 0.5400 -3.57%
2020-04-07 0 0.560 0.550 0.590 0.550 0.570 242,000 133,880 0.5532 0.560 0.550 0.590 0.550 0.570 242,000 0.5532 -1.75%
2020-04-06 0 0.570 0.570 0.620 0.550 0.600 168,000 97,980 0.5832 0.570 0.570 0.620 0.550 0.600 168,000 0.5832 -6.56%
2020-04-03 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - -1.61%
2020-04-02 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - -3.12%
2020-04-01 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2020-03-31 0 0.640 0.570 0.650 0.580 0.660 974,000 618,880 0.6354 0.640 0.570 0.650 0.580 0.660 974,000 0.6354 3.23%
2020-03-30 0 0.620 0.540 0.620 0.550 0.620 418,000 235,400 0.5632 0.620 0.540 0.620 0.550 0.620 418,000 0.5632 8.77%
2020-03-27 0 0.570 0.560 0.570 0.550 0.570 116,000 65,460 0.5643 0.570 0.560 0.570 0.550 0.570 116,000 0.5643 -1.72%
2020-03-26 0 0.580 0.580 0.590 0.540 0.550 62,000 33,600 0.5419 0.580 0.580 0.590 0.540 0.550 62,000 0.5419 0.00%
2020-03-25 0 0.580 0.580 0.600 0.550 0.550 8,000 4,460 0.5575 0.580 0.580 0.600 0.550 0.550 8,000 0.5575 0.00%
2020-03-24 0 0.580 0.570 0.580 0.540 0.580 194,000 109,340 0.5636 0.580 0.570 0.580 0.540 0.580 194,000 0.5636 11.54%
2020-03-23 0 0.520 0.520 0.550 0.520 0.530 88,000 45,860 0.5211 0.520 0.520 0.550 0.520 0.530 88,000 0.5211 -1.89%
2020-03-20 0 0.530 0.520 0.530 0.530 0.610 1,378,000 810,180 0.5879 0.530 0.520 0.530 0.530 0.610 1,378,000 0.5879 -5.36%
2020-03-19 0 0.560 0.520 0.560 0.510 0.560 660,000 343,880 0.5210 0.560 0.520 0.560 0.510 0.560 660,000 0.5210 7.69%
2020-03-18 0 0.520 0.520 0.530 0.520 0.540 724,000 381,180 0.5265 0.520 0.520 0.530 0.520 0.540 724,000 0.5265 -3.70%
2020-03-17 0 0.540 0.540 0.580 0.520 0.540 64,000 34,180 0.5341 0.540 0.540 0.580 0.520 0.540 64,000 0.5341 1.89%
2020-03-16 0 0.530 0.530 0.560 0.530 0.580 142,000 78,040 0.5496 0.530 0.530 0.560 0.530 0.580 142,000 0.5496 -5.36%
2020-03-13 0 0.560 0.560 0.570 0.530 0.550 242,000 130,700 0.5401 0.560 0.560 0.570 0.530 0.550 242,000 0.5401 -5.08%
2020-03-12 0 0.590 0.570 0.590 0.570 0.610 454,000 270,160 0.5951 0.590 0.570 0.590 0.570 0.610 454,000 0.5951 -4.84%
2020-03-11 0 0.620 0.620 0.630 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.630 0.620 0.620 10,000 0.6200 0.00%
2020-03-10 0 0.620 0.630 0.640 0.600 0.690 662,000 412,940 0.6238 0.620 0.630 0.640 0.600 0.690 662,000 0.6238 -3.12%
2020-03-09 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2020-03-06 0 0.640 0.640 0.680 0.640 0.640 76,000 48,640 0.6400 0.640 0.640 0.680 0.640 0.640 76,000 0.6400 0.00%
2020-03-05 0 0.640 0.630 0.640 0.620 0.660 118,000 73,800 0.6254 0.640 0.630 0.640 0.620 0.660 118,000 0.6254 -3.03%
2020-03-04 0 0.660 0.640 0.660 0.650 0.660 64,000 41,760 0.6525 0.660 0.640 0.660 0.650 0.660 64,000 0.6525 0.00%
2020-03-03 0 0.660 0.630 0.660 0.630 0.660 82,000 52,700 0.6427 0.660 0.630 0.660 0.630 0.660 82,000 0.6427 0.00%
2020-03-02 0 0.660 0.630 0.660 0.630 0.660 170,000 108,260 0.6368 0.660 0.630 0.660 0.630 0.660 170,000 0.6368 -1.49%
2020-02-28 0 0.670 0.630 0.670 0.630 0.670 86,000 54,920 0.6386 0.670 0.630 0.670 0.630 0.670 86,000 0.6386 0.00%
2020-02-27 0 0.670 0.650 0.670 0.630 0.680 140,000 93,360 0.6669 0.670 0.650 0.670 0.630 0.680 140,000 0.6669 6.35%
2020-02-26 0 0.630 0.630 0.640 0.630 0.650 542,000 347,180 0.6406 0.630 0.630 0.640 0.630 0.650 542,000 0.6406 -3.08%
2020-02-25 0 0.650 0.640 0.650 0.650 0.650 186,000 120,900 0.6500 0.650 0.640 0.650 0.650 0.650 186,000 0.6500 -4.41%
2020-02-24 0 0.680 0.650 0.700 0.620 0.680 320,000 214,980 0.6718 0.680 0.650 0.700 0.620 0.680 320,000 0.6718 3.03%
2020-02-21 0 0.660 0.650 0.680 0.650 0.680 382,000 249,620 0.6535 0.660 0.650 0.680 0.650 0.680 382,000 0.6535 -4.35%
2020-02-20 0 0.690 0.640 0.690 0.640 0.700 392,000 259,440 0.6618 0.690 0.640 0.690 0.640 0.700 392,000 0.6618 0.00%
2020-02-19 0 0.690 0.660 0.690 0.640 0.700 276,000 187,860 0.6807 0.690 0.660 0.690 0.640 0.700 276,000 0.6807 7.81%
2020-02-18 0 0.640 0.640 0.670 0.620 0.640 44,000 27,920 0.6345 0.640 0.640 0.670 0.620 0.640 44,000 0.6345 0.00%
2020-02-17 0 0.640 0.640 0.680 0.640 0.660 156,000 100,780 0.6460 0.640 0.640 0.680 0.640 0.660 156,000 0.6460 1.59%
2020-02-14 0 0.630 0.660 0.670 0.630 0.690 550,000 357,760 0.6505 0.630 0.660 0.670 0.630 0.690 550,000 0.6505 -7.35%
2020-02-13 0 0.680 0.680 0.690 0.670 0.680 74,000 49,980 0.6754 0.680 0.680 0.690 0.670 0.680 74,000 0.6754 -1.45%
2020-02-12 0 0.690 0.680 0.690 0.680 0.700 248,000 171,680 0.6923 0.690 0.680 0.690 0.680 0.700 248,000 0.6923 -2.82%
2020-02-11 0 0.710 0.680 0.720 0.680 0.740 362,000 260,040 0.7183 0.710 0.680 0.720 0.680 0.740 362,000 0.7183 -2.74%
2020-02-10 0 0.730 0.710 0.730 0.720 0.760 120,000 87,460 0.7288 0.730 0.710 0.730 0.720 0.760 120,000 0.7288 -3.95%
2020-02-07 0 0.760 0.760 0.770 0.750 0.780 612,000 468,240 0.7651 0.760 0.760 0.770 0.750 0.780 612,000 0.7651 -2.56%
2020-02-06 0 0.780 0.780 0.790 0.670 0.800 1,254,000 953,140 0.7601 0.780 0.780 0.790 0.670 0.800 1,254,000 0.7601 14.71%
2020-02-05 0 0.680 0.670 0.680 0.680 0.740 704,000 491,980 0.6988 0.680 0.670 0.680 0.680 0.740 704,000 0.6988 -8.11%
2020-02-04 0 0.740 0.730 0.740 0.640 0.780 2,860,000 2,071,220 0.7242 0.740 0.730 0.740 0.640 0.780 2,860,000 0.7242 8.82%
2020-02-03 0 0.680 0.680 0.690 0.580 0.710 1,348,000 890,640 0.6607 0.680 0.680 0.690 0.580 0.710 1,348,000 0.6607 17.24%
2020-01-31 0 0.580 0.560 0.580 0.560 0.580 324,000 185,340 0.5720 0.580 0.560 0.580 0.560 0.580 324,000 0.5720 0.00%
2020-01-30 0 0.580 0.560 0.580 0.560 0.610 278,000 160,420 0.5771 0.580 0.560 0.580 0.560 0.610 278,000 0.5771 1.75%
2020-01-29 0 0.570 0.570 0.600 0.540 0.570 442,000 246,260 0.5571 0.570 0.570 0.600 0.540 0.570 442,000 0.5571 -5.00%
2020-01-24 0 0.600 0.600 0.620 0.580 0.610 248,000 147,480 0.5947 0.600 0.600 0.620 0.580 0.610 248,000 0.5947 -3.23%
2020-01-23 0 0.620 0.620 0.630 0.610 0.640 432,000 272,640 0.6311 0.620 0.620 0.630 0.610 0.640 432,000 0.6311 -6.06%
2020-01-22 0 0.660 0.650 0.670 0.630 0.660 292,000 188,240 0.6447 0.660 0.650 0.670 0.630 0.660 292,000 0.6447 1.54%
2020-01-21 0 0.650 0.630 0.660 0.630 0.660 408,000 263,700 0.6463 0.650 0.630 0.660 0.630 0.660 408,000 0.6463 -2.99%
2020-01-20 0 0.670 0.670 0.690 0.650 0.680 1,448,000 965,480 0.6668 0.670 0.670 0.690 0.650 0.680 1,448,000 0.6668 -4.29%
2020-01-17 0 0.700 0.700 0.710 0.650 0.710 1,654,000 1,124,560 0.6799 0.700 0.700 0.710 0.650 0.710 1,654,000 0.6799 -2.78%
2020-01-16 0 0.720 0.710 0.720 0.700 0.740 1,400,000 999,720 0.7141 0.720 0.710 0.720 0.700 0.740 1,400,000 0.7141 -2.70%
2020-01-15 0 0.740 0.740 0.750 0.710 0.870 3,746,000 2,798,780 0.7471 0.740 0.740 0.750 0.710 0.870 3,746,000 0.7471 -11.90%
2020-01-14 0 0.840 0.830 0.840 0.800 1.170 15,408,000 14,382,460 0.9334 0.840 0.830 0.840 0.800 1.170 15,408,000 0.9334 5.00%
2020-01-13 0 0.800 0.790 0.800 0.740 0.840 3,285,200 2,579,076 0.7851 0.800 0.790 0.800 0.740 0.840 3,285,200 0.7851 8.11%
2020-01-10 0 0.740 0.740 0.750 0.670 0.740 4,020,000 2,800,280 0.6966 0.740 0.740 0.750 0.670 0.740 4,020,000 0.6966 13.85%
2020-01-09 0 0.650 0.610 0.650 0.600 0.660 2,470,000 1,533,100 0.6207 0.650 0.610 0.650 0.600 0.660 2,470,000 0.6207 8.33%
2020-01-08 0 0.600 0.590 0.620 0.590 0.610 526,000 317,040 0.6027 0.600 0.590 0.620 0.590 0.610 526,000 0.6027 1.69%
2020-01-07 0 0.590 0.590 0.620 0.590 0.600 132,800 79,628 0.5996 0.590 0.590 0.620 0.590 0.600 132,800 0.5996 0.00%
2020-01-06 0 0.590 0.590 0.600 0.580 0.600 140,000 82,540 0.5896 0.590 0.590 0.600 0.580 0.600 140,000 0.5896 -3.28%
2020-01-03 0 0.610 0.590 0.610 0.580 0.620 324,000 200,120 0.6177 0.610 0.590 0.610 0.580 0.620 324,000 0.6177 -1.61%
2020-01-02 0 0.620 0.560 0.620 0.560 0.630 218,000 127,400 0.5844 0.620 0.560 0.620 0.560 0.630 218,000 0.5844 12.73%
2019-12-31 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2019-12-30 0 0.550 0.550 0.570 0.540 0.550 70,000 38,380 0.5483 0.550 0.550 0.570 0.540 0.550 70,000 0.5483 -3.51%
2019-12-27 0 0.570 0.560 0.590 0.570 0.590 100,000 58,600 0.5860 0.570 0.560 0.590 0.570 0.590 100,000 0.5860 -3.39%
2019-12-24 0 0.590 0.580 0.590 0.590 0.590 10,000 5,900 0.5900 0.590 0.580 0.590 0.590 0.590 10,000 0.5900 1.72%
2019-12-23 0 0.580 0.580 0.590 0.580 0.590 416,000 243,620 0.5856 0.580 0.580 0.590 0.580 0.590 416,000 0.5856 0.00%
2019-12-20 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.600 0.580 0.580 2,000 0.5800 0.00%
2019-12-19 0 0.580 0.580 0.590 0.580 0.590 68,000 39,560 0.5818 0.580 0.580 0.590 0.580 0.590 68,000 0.5818 0.00%
2019-12-18 0 0.580 0.570 0.580 0.570 0.590 1,080,000 633,380 0.5865 0.580 0.570 0.580 0.570 0.590 1,080,000 0.5865 1.75%
2019-12-17 0 0.570 0.550 0.570 0.540 0.580 160,000 90,400 0.5650 0.570 0.550 0.570 0.540 0.580 160,000 0.5650 0.00%
2019-12-16 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2019-12-13 0 0.570 0.550 0.580 0.560 0.570 50,000 28,340 0.5668 0.570 0.550 0.580 0.560 0.570 50,000 0.5668 5.56%
2019-12-12 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2019-12-11 0 0.540 0.540 0.560 0.540 0.540 150,000 81,000 0.5400 0.540 0.540 0.560 0.540 0.540 150,000 0.5400 -1.82%
2019-12-10 0 0.550 0.540 0.560 0.540 0.550 302,000 164,880 0.5460 0.550 0.540 0.560 0.540 0.550 302,000 0.5460 1.85%
2019-12-09 0 0.540 0.540 0.560 0.530 0.540 32,000 17,060 0.5331 0.540 0.540 0.560 0.530 0.540 32,000 0.5331 0.00%
2019-12-06 0 0.540 0.530 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.530 0.540 0.540 0.540 2,000 0.5400 1.89%
2019-12-05 0 0.530 0.530 0.570 0.530 0.570 214,000 114,320 0.5342 0.530 0.530 0.570 0.530 0.570 214,000 0.5342 -1.85%
2019-12-04 0 0.540 0.540 0.550 0.540 0.540 54,000 29,160 0.5400 0.540 0.540 0.550 0.540 0.540 54,000 0.5400 0.00%
2019-12-03 0 0.540 0.530 0.540 0.530 0.540 98,000 52,440 0.5351 0.540 0.530 0.540 0.530 0.540 98,000 0.5351 0.00%
2019-12-02 0 0.540 0.530 0.580 0.540 0.540 10,000 5,400 0.5400 0.540 0.530 0.580 0.540 0.540 10,000 0.5400 -5.26%
2019-11-29 0 0.570 0.540 0.580 0.530 0.570 156,000 88,300 0.5660 0.570 0.540 0.580 0.530 0.570 156,000 0.5660 5.56%
2019-11-28 0 0.540 0.540 0.570 0.540 0.540 76,000 41,040 0.5400 0.540 0.540 0.570 0.540 0.540 76,000 0.5400 -1.82%
2019-11-27 0 0.550 0.540 0.560 0.550 0.560 128,000 70,980 0.5545 0.550 0.540 0.560 0.550 0.560 128,000 0.5545 -1.79%
2019-11-26 0 0.560 0.560 0.570 0.540 0.560 90,000 49,860 0.5540 0.560 0.560 0.570 0.540 0.560 90,000 0.5540 3.70%
2019-11-25 0 0.540 0.540 0.560 0.540 0.550 64,000 35,160 0.5494 0.540 0.540 0.560 0.540 0.550 64,000 0.5494 0.00%
2019-11-22 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2019-11-21 0 0.540 0.540 0.570 0.520 0.550 536,000 282,320 0.5267 0.540 0.540 0.570 0.520 0.550 536,000 0.5267 -1.82%
2019-11-20 0 0.550 0.530 0.590 0.550 0.550 50,000 27,500 0.5500 0.550 0.530 0.590 0.550 0.550 50,000 0.5500 3.77%
2019-11-19 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 1.92%
2019-11-18 0 0.520 0.520 0.530 0.520 0.520 8,000 4,160 0.5200 0.520 0.520 0.530 0.520 0.520 8,000 0.5200 -1.89%
2019-11-15 0 0.530 0.520 0.550 0.530 0.530 4,000 2,120 0.5300 0.530 0.520 0.550 0.530 0.530 4,000 0.5300 0.00%
2019-11-14 0 0.530 0.530 0.550 0.520 0.520 20,000 10,400 0.5200 0.530 0.530 0.550 0.520 0.520 20,000 0.5200 0.00%
2019-11-13 0 0.530 0.530 0.550 0.530 0.540 54,000 29,120 0.5393 0.530 0.530 0.550 0.530 0.540 54,000 0.5393 -3.64%
2019-11-12 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2019-11-11 0 0.550 0.550 0.570 0.540 0.570 110,000 60,580 0.5507 0.550 0.550 0.570 0.540 0.570 110,000 0.5507 -3.51%
2019-11-08 0 0.570 0.570 0.580 0.570 0.580 122,000 70,540 0.5782 0.570 0.570 0.580 0.570 0.580 122,000 0.5782 -5.00%
2019-11-07 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2019-11-06 0 0.600 0.570 0.600 0.590 0.600 300,000 178,380 0.5946 0.600 0.570 0.600 0.590 0.600 300,000 0.5946 5.26%
2019-11-05 0 0.570 0.560 0.570 0.560 0.570 60,000 34,100 0.5683 0.570 0.560 0.570 0.560 0.570 60,000 0.5683 0.00%
2019-11-04 0 0.570 0.570 0.590 0.570 0.600 500,000 296,540 0.5931 0.570 0.570 0.590 0.570 0.600 500,000 0.5931 1.79%
2019-11-01 0 0.560 0.560 0.600 0.560 0.600 1,320,000 791,340 0.5995 0.560 0.560 0.600 0.560 0.600 1,320,000 0.5995 -3.45%
2019-10-31 0 0.580 0.560 0.580 0.560 0.600 1,126,000 665,880 0.5914 0.580 0.560 0.580 0.560 0.600 1,126,000 0.5914 5.45%
2019-10-30 0 0.550 0.530 0.560 0.520 0.560 364,000 200,720 0.5514 0.550 0.530 0.560 0.520 0.560 364,000 0.5514 7.84%
2019-10-29 0 0.510 0.510 0.540 0.510 0.510 34,000 17,940 0.5276 0.510 0.510 0.540 0.510 0.510 34,000 0.5276 0.00%
2019-10-28 0 0.510 0.510 0.540 0.510 0.520 32,000 16,620 0.5194 0.510 0.510 0.540 0.510 0.520 32,000 0.5194 -1.92%
2019-10-25 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2019-10-24 0 0.520 0.510 0.540 0.510 0.520 390,000 201,800 0.5174 0.520 0.510 0.540 0.510 0.520 390,000 0.5174 0.00%
2019-10-23 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2019-10-22 0 0.520 0.520 0.560 0.520 0.520 98,000 50,960 0.5200 0.520 0.520 0.560 0.520 0.520 98,000 0.5200 -1.89%
2019-10-21 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - -1.85%
2019-10-18 0 0.540 0.530 0.550 0.520 0.540 296,000 157,240 0.5312 0.540 0.530 0.550 0.520 0.540 296,000 0.5312 3.85%
2019-10-17 0 0.520 0.500 0.530 0.500 0.520 90,000 46,400 0.5156 0.520 0.500 0.530 0.500 0.520 90,000 0.5156 0.00%
2019-10-16 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.530 0.520 0.520 10,000 0.5200 0.00%
2019-10-15 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.520 0.520 0.530 0.520 0.520 40,000 0.5200 0.00%
2019-10-14 0 0.520 0.520 0.530 0.520 0.520 218,000 113,360 0.5200 0.520 0.520 0.530 0.520 0.520 218,000 0.5200 -5.45%
2019-10-11 0 0.550 0.520 0.560 0.520 0.560 58,000 31,140 0.5369 0.550 0.520 0.560 0.520 0.560 58,000 0.5369 3.77%
2019-10-10 0 0.530 0.530 0.540 0.520 0.530 8,000 4,200 0.5250 0.530 0.530 0.540 0.520 0.530 8,000 0.5250 1.92%
2019-10-09 0 0.520 0.520 0.560 0.520 0.520 16,000 8,320 0.5200 0.520 0.520 0.560 0.520 0.520 16,000 0.5200 -1.89%
2019-10-08 0 0.530 0.530 0.560 0.520 0.530 34,000 17,940 0.5276 0.530 0.530 0.560 0.520 0.530 34,000 0.5276 1.92%
2019-10-04 0 0.520 0.520 0.560 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.560 0.520 0.520 10,000 0.5200 0.00%
2019-10-03 0 0.520 0.520 0.560 0.520 0.520 30,000 15,600 0.5200 0.520 0.520 0.560 0.520 0.520 30,000 0.5200 -3.70%
2019-10-02 0 0.540 0.520 0.560 0.520 0.540 4,000 2,120 0.5300 0.540 0.520 0.560 0.520 0.540 4,000 0.5300 -5.26%
2019-09-30 0 0.570 0.530 0.570 0.520 0.570 296,000 155,440 0.5251 0.570 0.530 0.570 0.520 0.570 296,000 0.5251 1.79%
2019-09-27 0 0.560 0.530 0.560 0.530 0.610 2,184,000 1,298,420 0.5945 0.560 0.530 0.560 0.530 0.610 2,184,000 0.5945 1.82%
2019-09-26 0 0.550 0.540 0.550 0.510 0.550 402,000 210,940 0.5247 0.550 0.540 0.550 0.510 0.550 402,000 0.5247 7.84%
2019-09-25 0 0.510 0.510 0.550 0.510 0.520 60,000 30,700 0.5117 0.510 0.510 0.550 0.510 0.520 60,000 0.5117 0.00%
2019-09-24 0 0.510 0.510 0.540 0.510 0.510 112,000 57,120 0.5100 0.510 0.510 0.540 0.510 0.510 112,000 0.5100 0.00%
2019-09-23 0 0.510 0.510 0.540 0.510 0.520 116,000 59,320 0.5114 0.510 0.510 0.540 0.510 0.520 116,000 0.5114 -1.92%
2019-09-20 0 0.520 0.510 0.540 0.510 0.530 130,000 68,560 0.5274 0.520 0.510 0.540 0.510 0.530 130,000 0.5274 0.00%
2019-09-19 0 0.520 0.510 0.530 0.510 0.520 6,223,000 3,419,010 0.5494 0.520 0.510 0.530 0.510 0.520 6,223,000 0.5494 -1.89%
2019-09-18 0 0.530 0.500 0.530 0.500 0.530 18,000 9,240 0.5133 0.530 0.500 0.530 0.500 0.530 18,000 0.5133 6.00%
2019-09-17 0 0.500 0.500 0.520 0.500 0.510 58,000 29,520 0.5090 0.500 0.500 0.520 0.500 0.510 58,000 0.5090 -1.96%
2019-09-16 0 0.510 0.500 0.520 0.495 0.530 592,000 297,230 0.5021 0.510 0.500 0.520 0.495 0.530 592,000 0.5021 -3.77%
2019-09-13 0 0.530 0.510 0.530 0.510 0.530 30,000 15,700 0.5233 0.530 0.510 0.530 0.510 0.530 30,000 0.5233 3.92%
2019-09-12 0 0.510 0.510 0.530 0.510 0.510 24,000 12,240 0.5100 0.510 0.510 0.530 0.510 0.510 24,000 0.5100 -1.92%
2019-09-11 0 0.520 0.520 0.540 0.510 0.510 30,000 15,300 0.5100 0.520 0.520 0.540 0.510 0.510 30,000 0.5100 0.00%
2019-09-10 0 0.520 0.510 0.540 0.500 0.520 478,000 244,960 0.5125 0.520 0.510 0.540 0.500 0.520 478,000 0.5125 -1.89%
2019-09-09 0 0.530 0.520 0.560 - - 100,000 53,000 0.5300 0.530 0.520 0.560 - - 100,000 0.5300 0.00%
2019-09-06 0 0.530 0.530 0.580 0.530 0.560 244,000 135,320 0.5546 0.530 0.530 0.580 0.530 0.560 244,000 0.5546 0.00%
2019-09-05 0 0.530 0.530 0.560 0.510 0.560 98,000 51,980 0.5304 0.530 0.530 0.560 0.510 0.560 98,000 0.5304 1.92%
2019-09-04 0 0.520 0.520 0.550 0.520 0.530 40,000 21,000 0.5250 0.520 0.520 0.550 0.520 0.530 40,000 0.5250 0.00%
2019-09-03 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2019-09-02 0 0.520 0.510 0.560 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.560 0.520 0.520 20,000 0.5200 0.00%
2019-08-30 0 0.520 0.520 0.560 0.520 0.530 70,000 36,900 0.5271 0.520 0.520 0.560 0.520 0.530 70,000 0.5271 -1.89%
2019-08-29 0 0.530 0.530 0.580 0.530 0.540 50,000 26,680 0.5336 0.530 0.530 0.580 0.530 0.540 50,000 0.5336 -1.85%
2019-08-28 0 0.540 0.520 0.570 - - 0 0 - 0.540 0.520 0.570 - - 0 - 0.00%
2019-08-27 0 0.540 0.530 0.570 0.540 0.540 300,000 162,000 0.5400 0.540 0.530 0.570 0.540 0.540 300,000 0.5400 0.00%
2019-08-26 0 0.540 0.540 0.570 0.540 0.540 30,000 16,200 0.5400 0.540 0.540 0.570 0.540 0.540 30,000 0.5400 -5.26%
2019-08-23 0 0.570 0.550 0.580 0.550 0.600 910,000 531,460 0.5840 0.570 0.550 0.580 0.550 0.600 910,000 0.5840 -1.72%
2019-08-22 0 0.580 0.520 0.580 0.520 0.580 502,000 262,220 0.5224 0.580 0.520 0.580 0.520 0.580 502,000 0.5224 9.43%
2019-08-21 0 0.530 0.540 0.570 0.530 0.540 124,000 66,660 0.5376 0.530 0.540 0.570 0.530 0.540 124,000 0.5376 -1.85%
2019-08-20 0 0.540 0.540 0.580 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.580 0.540 0.540 10,000 0.5400 1.89%
2019-08-19 0 0.530 0.530 0.570 0.530 0.540 358,000 190,740 0.5328 0.530 0.530 0.570 0.530 0.540 358,000 0.5328 1.92%
2019-08-16 0 0.520 0.520 0.550 0.520 0.520 12,000 6,240 0.5200 0.520 0.520 0.550 0.520 0.520 12,000 0.5200 0.00%
2019-08-15 0 0.520 0.520 0.550 0.520 0.530 132,000 69,120 0.5236 0.520 0.520 0.550 0.520 0.530 132,000 0.5236 -1.89%
2019-08-14 0 0.530 0.530 0.550 0.530 0.530 40,000 21,200 0.5300 0.530 0.530 0.550 0.530 0.530 40,000 0.5300 0.00%
2019-08-13 0 0.530 0.520 0.530 0.520 0.530 188,000 99,600 0.5298 0.530 0.520 0.530 0.520 0.530 188,000 0.5298 -3.64%
2019-08-12 0 0.550 0.530 0.550 0.530 0.550 342,000 185,180 0.5415 0.550 0.530 0.550 0.530 0.550 342,000 0.5415 0.00%
2019-08-09 0 0.550 0.550 0.560 0.540 0.550 100,000 54,480 0.5448 0.550 0.550 0.560 0.540 0.550 100,000 0.5448 -1.79%
2019-08-08 0 0.560 0.550 0.580 0.560 0.610 1,386,000 818,380 0.5905 0.560 0.550 0.580 0.560 0.610 1,386,000 0.5905 -1.75%
2019-08-07 0 0.570 0.530 0.570 0.510 0.590 2,026,000 1,129,220 0.5574 0.570 0.530 0.570 0.510 0.590 2,026,000 0.5574 5.56%
2019-08-06 0 0.540 0.510 0.540 0.480 0.580 1,576,000 793,060 0.5032 0.540 0.510 0.540 0.480 0.580 1,576,000 0.5032 3.85%
2019-08-05 0 0.520 0.520 0.560 0.500 0.530 516,000 265,300 0.5141 0.520 0.520 0.560 0.500 0.530 516,000 0.5141 -1.89%
2019-08-02 0 0.530 0.530 0.580 0.530 0.540 274,000 145,580 0.5313 0.530 0.530 0.580 0.530 0.540 274,000 0.5313 -1.85%
2019-08-01 0 0.540 0.540 0.560 0.520 0.590 558,000 299,200 0.5362 0.540 0.540 0.560 0.520 0.590 558,000 0.5362 -1.82%
2019-07-31 0 0.550 0.550 0.560 0.550 0.570 36,000 20,120 0.5589 0.550 0.550 0.560 0.550 0.570 36,000 0.5589 -5.17%
2019-07-30 0 0.580 0.560 0.600 0.570 0.580 206,000 118,460 0.5750 0.580 0.560 0.600 0.570 0.580 206,000 0.5750 0.00%
2019-07-29 0 0.580 0.570 0.590 0.560 0.630 1,222,000 748,700 0.6127 0.580 0.570 0.590 0.560 0.630 1,222,000 0.6127 -1.69%
2019-07-26 0 0.590 0.550 0.590 0.550 0.590 96,000 53,480 0.5571 0.590 0.550 0.590 0.550 0.590 96,000 0.5571 7.27%
2019-07-25 0 0.550 0.550 0.590 0.550 0.550 204,000 112,200 0.5500 0.550 0.550 0.590 0.550 0.550 204,000 0.5500 0.00%
2019-07-24 0 0.550 0.550 0.580 0.550 0.560 174,000 95,760 0.5503 0.550 0.550 0.580 0.550 0.560 174,000 0.5503 0.00%
2019-07-23 0 0.550 0.550 0.570 0.550 0.560 70,000 38,640 0.5520 0.550 0.550 0.570 0.550 0.560 70,000 0.5520 -1.79%
2019-07-22 0 0.560 0.550 0.590 0.540 0.560 332,000 182,800 0.5506 0.560 0.550 0.590 0.540 0.560 332,000 0.5506 0.00%
2019-07-19 0 0.560 0.560 0.570 0.550 0.610 1,670,000 987,740 0.5915 0.560 0.560 0.570 0.550 0.610 1,670,000 0.5915 1.82%
2019-07-18 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 0.550 0.550 0.570 0.550 0.550 100,000 0.5500 -1.79%
2019-07-17 0 0.560 0.560 0.570 0.560 0.560 46,000 25,760 0.5600 0.560 0.560 0.570 0.560 0.560 46,000 0.5600 1.82%
2019-07-16 0 0.550 0.550 0.590 0.550 0.550 36,000 19,800 0.5500 0.550 0.550 0.590 0.550 0.550 36,000 0.5500 0.00%
2019-07-15 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 0.550 0.550 0.560 0.550 0.550 30,000 0.5500 1.85%
2019-07-12 0 0.540 0.540 0.580 0.540 0.540 22,000 11,880 0.5400 0.540 0.540 0.580 0.540 0.540 22,000 0.5400 0.00%
2019-07-11 0 0.540 0.540 0.580 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.580 0.540 0.540 10,000 0.5400 0.00%
2019-07-10 0 0.540 0.540 0.570 - - 0 0 - 0.540 0.540 0.570 - - 0 - 0.00%
2019-07-09 0 0.540 0.540 0.580 0.540 0.540 60,000 32,400 0.5400 0.540 0.540 0.580 0.540 0.540 60,000 0.5400 0.00%
2019-07-08 0 0.540 0.540 0.550 0.540 0.550 66,000 35,940 0.5445 0.540 0.540 0.550 0.540 0.550 66,000 0.5445 -1.82%
2019-07-05 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.560 0.550 0.550 20,000 0.5500 0.00%
2019-07-04 0 0.550 0.550 0.560 0.540 0.570 32,000 17,540 0.5481 0.550 0.550 0.560 0.540 0.570 32,000 0.5481 1.85%
2019-07-03 0 0.540 0.540 0.550 0.540 0.550 36,000 19,540 0.5428 0.540 0.540 0.550 0.540 0.550 36,000 0.5428 -1.82%
2019-07-02 0 0.550 0.540 0.580 0.550 0.550 70,000 38,500 0.5500 0.550 0.540 0.580 0.550 0.550 70,000 0.5500 1.85%
2019-06-28 0 0.540 0.540 0.550 0.540 0.550 66,000 36,100 0.5470 0.540 0.540 0.550 0.540 0.550 66,000 0.5470 -6.90%
2019-06-27 0 0.580 0.550 0.580 0.580 0.580 4,000 2,320 0.5800 0.580 0.550 0.580 0.580 0.580 4,000 0.5800 0.00%
2019-06-26 0 0.580 0.550 0.580 0.540 0.580 772,000 432,620 0.5604 0.580 0.550 0.580 0.540 0.580 772,000 0.5604 11.54%
2019-06-25 0 0.520 0.520 0.530 0.520 0.530 678,000 353,280 0.5211 0.520 0.520 0.530 0.520 0.530 678,000 0.5211 -1.89%
2019-06-24 0 0.530 0.530 0.550 0.530 0.540 142,000 75,900 0.5345 0.530 0.530 0.550 0.530 0.540 142,000 0.5345 -1.85%
2019-06-21 0 0.540 0.520 0.540 0.530 0.570 984,000 530,040 0.5387 0.540 0.520 0.540 0.530 0.570 984,000 0.5387 -5.26%
2019-06-20 0 0.570 0.570 0.590 0.570 0.600 66,000 37,900 0.5742 0.570 0.570 0.590 0.570 0.600 66,000 0.5742 0.00%
2019-06-19 0 0.570 0.570 0.600 0.560 0.570 50,000 28,480 0.5696 0.570 0.570 0.600 0.560 0.570 50,000 0.5696 1.79%
2019-06-18 0 0.560 0.560 0.620 0.540 0.540 14,000 7,560 0.5400 0.560 0.560 0.620 0.540 0.540 14,000 0.5400 0.00%
2019-06-17 0 0.560 0.550 0.610 0.560 0.560 12,000 6,720 0.5600 0.560 0.550 0.610 0.560 0.560 12,000 0.5600 -3.45%
2019-06-14 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2019-06-13 0 0.580 0.580 0.600 0.570 0.580 332,000 192,520 0.5799 0.580 0.580 0.600 0.570 0.580 332,000 0.5799 -3.33%
2019-06-12 0 0.600 0.590 0.600 0.560 0.630 3,168,000 1,904,900 0.6013 0.600 0.590 0.600 0.560 0.630 3,168,000 0.6013 0.00%
2019-06-11 0 0.600 0.590 0.600 0.590 0.630 2,720,000 1,671,220 0.6144 0.600 0.590 0.600 0.590 0.630 2,720,000 0.6144 3.45%
2019-06-10 0 0.580 0.570 0.590 0.560 0.580 632,000 365,240 0.5779 0.580 0.570 0.590 0.560 0.580 632,000 0.5779 3.57%
2019-06-06 0 0.560 0.560 0.570 0.540 0.590 2,162,000 1,241,540 0.5743 0.560 0.560 0.570 0.540 0.590 2,162,000 0.5743 3.70%
2019-06-05 0 0.540 0.510 0.540 0.490 0.540 1,348,000 678,820 0.5036 0.540 0.510 0.540 0.490 0.540 1,348,000 0.5036 3.85%
2019-06-04 0 0.520 0.520 0.530 0.510 0.590 1,282,000 677,540 0.5285 0.520 0.520 0.530 0.510 0.590 1,282,000 0.5285 -5.45%
2019-06-03 0 0.550 0.550 0.560 0.550 0.580 108,000 61,340 0.5680 0.550 0.550 0.560 0.550 0.580 108,000 0.5680 -5.17%
2019-05-31 0 0.580 0.570 0.580 0.550 0.620 2,028,000 1,217,220 0.6002 0.580 0.570 0.580 0.550 0.620 2,028,000 0.6002 1.75%
2019-05-30 0 0.570 0.540 0.580 0.540 0.570 500,000 280,020 0.5600 0.570 0.540 0.580 0.540 0.570 500,000 0.5600 5.56%
2019-05-29 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2019-05-28 0 0.540 0.520 0.550 0.520 0.580 850,000 477,100 0.5613 0.540 0.520 0.550 0.520 0.580 850,000 0.5613 3.85%
2019-05-27 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.520 0.520 0.530 0.520 0.520 200,000 0.5200 -3.70%
2019-05-24 0 0.540 0.500 0.540 0.510 0.550 60,000 32,120 0.5353 0.540 0.500 0.540 0.510 0.550 60,000 0.5353 1.89%
2019-05-23 0 0.530 0.510 0.540 0.510 0.530 212,000 111,380 0.5254 0.530 0.510 0.540 0.510 0.530 212,000 0.5254 -3.64%
2019-05-22 0 0.550 0.520 0.550 0.550 0.560 70,000 39,000 0.5571 0.550 0.520 0.550 0.550 0.560 70,000 0.5571 0.00%
2019-05-21 0 0.550 0.520 0.550 0.520 0.550 434,000 230,760 0.5317 0.550 0.520 0.550 0.520 0.550 434,000 0.5317 -1.79%
2019-05-20 0 0.560 0.550 0.560 0.495 0.580 970,000 521,230 0.5374 0.560 0.550 0.560 0.495 0.580 970,000 0.5374 13.13%
2019-05-17 0 0.495 0.490 0.510 0.490 0.520 196,000 98,060 0.5003 0.495 0.490 0.510 0.490 0.520 196,000 0.5003 -2.94%
2019-05-16 0 0.510 0.500 0.530 0.500 0.540 224,000 116,100 0.5183 0.510 0.500 0.530 0.500 0.540 224,000 0.5183 -1.92%
2019-05-15 0 0.520 0.500 0.530 0.500 0.540 156,000 79,440 0.5092 0.520 0.500 0.530 0.500 0.540 156,000 0.5092 6.12%
2019-05-14 0 0.490 0.490 0.530 0.490 0.490 46,000 22,540 0.4900 0.490 0.490 0.530 0.490 0.490 46,000 0.4900 -3.92%
2019-05-10 0 0.510 0.500 0.510 0.510 0.560 550,000 306,360 0.5570 0.510 0.500 0.510 0.510 0.560 550,000 0.5570 4.08%
2019-05-09 0 0.490 0.490 0.500 0.485 0.510 360,000 181,350 0.5038 0.490 0.490 0.500 0.485 0.510 360,000 0.5038 -3.92%
2019-05-08 0 0.510 0.500 0.520 0.500 0.520 74,000 38,380 0.5186 0.510 0.500 0.520 0.500 0.520 74,000 0.5186 -3.77%
2019-05-07 0 0.530 0.520 0.530 0.520 0.540 44,000 22,980 0.5223 0.530 0.520 0.530 0.520 0.540 44,000 0.5223 -1.85%
2019-05-06 0 0.540 0.520 0.540 0.520 0.540 122,000 64,460 0.5284 0.540 0.520 0.540 0.520 0.540 122,000 0.5284 -3.57%
2019-05-03 0 0.560 0.550 0.570 0.530 0.560 134,000 73,760 0.5504 0.560 0.550 0.570 0.530 0.560 134,000 0.5504 3.70%
2019-05-02 0 0.540 0.530 0.540 0.530 0.540 80,000 43,000 0.5375 0.540 0.530 0.540 0.530 0.540 80,000 0.5375 -1.82%
2019-04-30 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2019-04-29 0 0.550 0.540 0.550 0.530 0.550 148,000 80,500 0.5439 0.550 0.540 0.550 0.530 0.550 148,000 0.5439 0.00%
2019-04-26 0 0.550 0.540 0.550 0.560 0.560 10,000 5,600 0.5600 0.550 0.540 0.550 0.560 0.560 10,000 0.5600 -3.51%
2019-04-25 0 0.570 0.550 0.570 0.540 0.570 820,000 452,820 0.5522 0.570 0.550 0.570 0.540 0.570 820,000 0.5522 1.79%
2019-04-24 0 0.560 0.540 0.560 0.540 0.560 38,000 20,840 0.5484 0.560 0.540 0.560 0.540 0.560 38,000 0.5484 3.70%
2019-04-23 0 0.540 0.540 0.560 0.540 0.550 182,000 98,320 0.5402 0.540 0.540 0.560 0.540 0.550 182,000 0.5402 0.00%
2019-04-18 0 0.540 0.540 0.560 0.540 0.560 112,000 62,480 0.5579 0.540 0.540 0.560 0.540 0.560 112,000 0.5579 -3.57%
2019-04-17 0 0.560 0.540 0.560 0.540 0.560 82,000 45,760 0.5580 0.560 0.540 0.560 0.540 0.560 82,000 0.5580 3.70%
2019-04-16 0 0.540 0.540 0.570 0.540 0.550 106,000 57,740 0.5447 0.540 0.540 0.570 0.540 0.550 106,000 0.5447 -1.82%
2019-04-15 0 0.550 0.550 0.570 0.540 0.560 404,000 222,560 0.5509 0.550 0.550 0.570 0.540 0.560 404,000 0.5509 -1.79%
2019-04-12 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2019-04-11 0 0.560 0.550 0.560 0.550 0.570 306,000 170,100 0.5559 0.560 0.550 0.560 0.550 0.570 306,000 0.5559 -1.75%
2019-04-10 0 0.570 0.570 0.580 0.570 0.570 200,000 114,000 0.5700 0.570 0.570 0.580 0.570 0.570 200,000 0.5700 0.00%
2019-04-09 0 0.570 0.560 0.580 0.550 0.580 442,000 253,920 0.5745 0.570 0.560 0.580 0.550 0.580 442,000 0.5745 3.64%
2019-04-08 0 0.550 0.550 0.570 0.550 0.560 64,000 35,320 0.5519 0.550 0.550 0.570 0.550 0.560 64,000 0.5519 -1.79%
2019-04-04 0 0.560 0.560 0.580 0.560 0.580 302,000 174,620 0.5782 0.560 0.560 0.580 0.560 0.580 302,000 0.5782 -1.75%
2019-04-03 0 0.570 0.570 0.580 0.540 0.580 1,210,000 689,440 0.5698 0.570 0.570 0.580 0.540 0.580 1,210,000 0.5698 3.64%
2019-04-02 0 0.550 0.540 0.550 0.530 0.570 622,000 342,620 0.5508 0.550 0.540 0.550 0.530 0.570 622,000 0.5508 3.77%
2019-04-01 0 0.530 0.530 0.550 0.520 0.530 340,000 179,300 0.5274 0.530 0.530 0.550 0.520 0.530 340,000 0.5274 -3.64%
2019-03-29 0 0.550 0.540 0.550 0.540 0.560 138,000 75,800 0.5493 0.550 0.540 0.550 0.540 0.560 138,000 0.5493 1.85%
2019-03-28 0 0.540 0.540 0.550 0.540 0.550 528,000 287,960 0.5454 0.540 0.540 0.550 0.540 0.550 528,000 0.5454 -1.82%
2019-03-27 0 0.550 0.550 0.560 0.540 0.560 924,000 507,960 0.5497 0.550 0.550 0.560 0.540 0.560 924,000 0.5497 -1.79%
2019-03-26 0 0.560 0.530 0.570 0.540 0.580 710,000 393,780 0.5546 0.560 0.530 0.570 0.540 0.580 710,000 0.5546 1.82%
2019-03-25 0 0.550 0.550 0.570 0.550 0.560 42,000 23,440 0.5581 0.550 0.550 0.570 0.550 0.560 42,000 0.5581 -5.17%
2019-03-22 0 0.580 0.560 0.580 0.560 0.580 198,000 112,520 0.5683 0.580 0.560 0.580 0.560 0.580 198,000 0.5683 1.75%
2019-03-21 0 0.570 0.560 0.580 0.560 0.590 524,000 299,540 0.5716 0.570 0.560 0.580 0.560 0.590 524,000 0.5716 1.79%
2019-03-20 0 0.560 0.560 0.580 0.560 0.590 212,000 121,240 0.5719 0.560 0.560 0.580 0.560 0.590 212,000 0.5719 -5.08%
2019-03-19 0 0.590 0.570 0.590 0.570 0.590 306,000 176,120 0.5756 0.590 0.570 0.590 0.570 0.590 306,000 0.5756 0.00%
2019-03-18 0 0.590 0.570 0.590 0.570 0.590 142,000 81,360 0.5730 0.590 0.570 0.590 0.570 0.590 142,000 0.5730 3.51%
2019-03-15 0 0.570 0.570 0.580 0.570 0.590 904,000 517,620 0.5726 0.570 0.570 0.580 0.570 0.590 904,000 0.5726 -1.72%
2019-03-14 0 0.580 0.570 0.590 0.560 0.600 952,000 560,060 0.5883 0.580 0.570 0.590 0.560 0.600 952,000 0.5883 0.00%
2019-03-13 0 0.580 0.570 0.580 0.570 0.600 506,000 299,360 0.5916 0.580 0.570 0.580 0.570 0.600 506,000 0.5916 -1.69%
2019-03-12 0 0.590 0.570 0.590 0.560 0.590 984,000 566,920 0.5761 0.590 0.570 0.590 0.560 0.590 984,000 0.5761 1.72%
2019-03-11 0 0.580 0.570 0.590 0.530 0.590 3,422,000 1,929,720 0.5639 0.580 0.570 0.590 0.530 0.590 3,422,000 0.5639 1.75%
2019-03-08 0 0.570 0.570 0.580 0.570 0.590 292,000 170,380 0.5835 0.570 0.570 0.580 0.570 0.590 292,000 0.5835 -3.39%
2019-03-07 0 0.590 0.590 0.600 0.590 0.620 1,812,000 1,083,360 0.5979 0.590 0.590 0.600 0.590 0.620 1,812,000 0.5979 -1.67%
2019-03-06 0 0.600 0.600 0.610 0.560 0.610 3,968,000 2,362,200 0.5953 0.600 0.600 0.610 0.560 0.610 3,968,000 0.5953 7.14%
2019-03-05 0 0.560 0.550 0.560 0.550 0.560 732,000 407,440 0.5566 0.560 0.550 0.560 0.550 0.560 732,000 0.5566 0.00%
2019-03-04 0 0.560 0.550 0.560 0.550 0.570 1,548,000 868,720 0.5612 0.560 0.550 0.560 0.550 0.570 1,548,000 0.5612 0.00%
2019-03-01 0 0.560 0.550 0.560 0.560 0.560 536,000 300,160 0.5600 0.560 0.550 0.560 0.560 0.560 536,000 0.5600 0.00%
2019-02-28 0 0.560 0.560 0.570 0.550 0.560 670,000 371,780 0.5549 0.560 0.560 0.570 0.550 0.560 670,000 0.5549 -1.75%
2019-02-27 0 0.570 0.560 0.580 0.560 0.580 1,282,000 729,380 0.5689 0.570 0.560 0.580 0.560 0.580 1,282,000 0.5689 0.00%
2019-02-26 0 0.570 0.560 0.570 0.560 0.590 2,354,000 1,343,640 0.5708 0.570 0.560 0.570 0.560 0.590 2,354,000 0.5708 -3.39%
2019-02-25 0 0.590 0.580 0.590 0.580 0.600 2,080,000 1,222,120 0.5876 0.590 0.580 0.590 0.580 0.600 2,080,000 0.5876 1.72%
2019-02-22 0 0.580 0.570 0.580 0.570 0.580 1,690,000 970,040 0.5740 0.580 0.570 0.580 0.570 0.580 1,690,000 0.5740 0.00%
2019-02-21 0 0.580 0.570 0.580 0.580 0.590 1,370,000 799,540 0.5836 0.580 0.570 0.580 0.580 0.590 1,370,000 0.5836 0.00%
2019-02-20 0 0.580 0.570 0.580 0.580 0.590 1,130,000 659,500 0.5836 0.580 0.570 0.580 0.580 0.590 1,130,000 0.5836 0.00%
2019-02-19 0 0.580 0.570 0.590 0.580 0.590 246,000 142,740 0.5802 0.580 0.570 0.590 0.580 0.590 246,000 0.5802 0.00%
2019-02-18 0 0.580 0.570 0.580 0.570 0.620 1,564,000 913,620 0.5842 0.580 0.570 0.580 0.570 0.620 1,564,000 0.5842 -1.69%
2019-02-15 0 0.590 0.590 0.600 0.590 0.610 310,000 184,360 0.5947 0.590 0.590 0.600 0.590 0.610 310,000 0.5947 -3.28%
2019-02-14 0 0.610 0.600 0.610 0.600 0.620 2,588,000 1,573,360 0.6079 0.610 0.600 0.610 0.600 0.620 2,588,000 0.6079 1.67%
2019-02-13 0 0.600 0.590 0.610 0.600 0.620 2,188,000 1,319,380 0.6030 0.600 0.590 0.610 0.600 0.620 2,188,000 0.6030 -1.64%
2019-02-12 0 0.610 0.610 0.620 0.610 0.630 728,000 451,300 0.6199 0.610 0.610 0.620 0.610 0.630 728,000 0.6199 -1.61%
2019-02-11 0 0.620 0.610 0.620 0.600 0.630 342,000 209,600 0.6129 0.620 0.610 0.620 0.600 0.630 342,000 0.6129 0.00%
2019-02-08 0 0.620 0.620 0.640 0.610 0.640 244,000 155,100 0.6357 0.620 0.620 0.640 0.610 0.640 244,000 0.6357 -1.59%
2019-02-04 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - -1.56%
2019-02-01 0 0.640 0.630 0.640 0.590 0.640 1,036,000 637,800 0.6156 0.640 0.630 0.640 0.590 0.640 1,036,000 0.6156 3.23%
2019-01-31 0 0.620 0.610 0.630 0.580 0.620 450,000 270,680 0.6015 0.620 0.610 0.630 0.580 0.620 450,000 0.6015 5.08%
2019-01-30 0 0.590 0.580 0.590 0.570 0.590 258,000 147,740 0.5726 0.590 0.580 0.590 0.570 0.590 258,000 0.5726 0.00%
2019-01-29 0 0.590 0.580 0.590 0.570 0.590 894,000 519,260 0.5808 0.590 0.580 0.590 0.570 0.590 894,000 0.5808 3.51%
2019-01-28 0 0.570 0.570 0.590 0.570 0.600 1,464,000 848,620 0.5797 0.570 0.570 0.590 0.570 0.600 1,464,000 0.5797 -5.00%
2019-01-25 0 0.600 0.590 0.600 0.590 0.610 210,000 124,240 0.5916 0.600 0.590 0.600 0.590 0.610 210,000 0.5916 0.00%
2019-01-24 0 0.600 0.600 0.610 0.580 0.620 282,000 170,040 0.6030 0.600 0.600 0.610 0.580 0.620 282,000 0.6030 0.00%
2019-01-23 0 0.600 0.590 0.620 0.590 0.610 168,000 101,180 0.6023 0.600 0.590 0.620 0.590 0.610 168,000 0.6023 -1.64%
2019-01-22 0 0.610 0.600 0.610 0.600 0.610 30,000 18,020 0.6007 0.610 0.600 0.610 0.600 0.610 30,000 0.6007 0.00%
2019-01-21 0 0.610 0.600 0.610 0.610 0.620 356,000 217,680 0.6115 0.610 0.600 0.610 0.610 0.620 356,000 0.6115 0.00%
2019-01-18 0 0.610 0.610 0.630 0.610 0.650 268,000 167,360 0.6245 0.610 0.610 0.630 0.610 0.650 268,000 0.6245 -1.61%
2019-01-17 0 0.620 0.620 0.640 0.620 0.650 288,000 184,180 0.6395 0.620 0.620 0.640 0.620 0.650 288,000 0.6395 -3.12%
2019-01-16 0 0.640 0.630 0.640 0.610 0.650 952,000 602,340 0.6327 0.640 0.630 0.640 0.610 0.650 952,000 0.6327 0.00%
2019-01-15 0 0.640 0.630 0.650 0.630 0.640 338,000 215,420 0.6373 0.640 0.630 0.650 0.630 0.640 338,000 0.6373 1.59%
2019-01-14 0 0.630 0.610 0.640 0.620 0.660 1,196,000 761,040 0.6363 0.630 0.610 0.640 0.620 0.660 1,196,000 0.6363 1.61%
2019-01-11 0 0.620 0.610 0.630 0.610 0.630 528,000 327,080 0.6195 0.620 0.610 0.630 0.610 0.630 528,000 0.6195 3.33%
2019-01-10 0 0.600 0.600 0.620 0.600 0.640 1,130,000 699,400 0.6189 0.600 0.600 0.620 0.600 0.640 1,130,000 0.6189 -6.25%
2019-01-09 0 0.640 0.620 0.640 0.590 0.640 578,000 356,260 0.6164 0.640 0.620 0.640 0.590 0.640 578,000 0.6164 6.67%
2019-01-08 0 0.600 0.590 0.600 0.580 0.600 136,000 80,980 0.5954 0.600 0.590 0.600 0.580 0.600 136,000 0.5954 0.00%
2019-01-07 0 0.600 0.590 0.600 0.590 0.600 1,596,000 947,020 0.5934 0.600 0.590 0.600 0.590 0.600 1,596,000 0.5934 0.00%
2019-01-04 0 0.600 0.590 0.600 0.580 0.640 1,098,000 654,960 0.5965 0.600 0.590 0.600 0.580 0.640 1,098,000 0.5965 -1.64%
2019-01-03 0 0.610 0.610 0.620 0.570 0.720 2,808,000 1,797,080 0.6400 0.610 0.610 0.620 0.570 0.720 2,808,000 0.6400 10.91%
2019-01-02 0 0.550 0.550 0.580 0.550 0.580 248,000 141,520 0.5706 0.550 0.550 0.580 0.550 0.580 248,000 0.5706 -8.33%
2018-12-31 0 0.600 0.590 0.620 0.590 0.600 198,000 117,560 0.5937 0.600 0.590 0.620 0.590 0.600 198,000 0.5937 0.00%
2018-12-28 0 0.600 0.600 0.610 0.600 0.610 290,000 175,200 0.6041 0.600 0.600 0.610 0.600 0.610 290,000 0.6041 0.00%
2018-12-27 0 0.600 0.590 0.610 0.580 0.630 1,070,000 651,160 0.6086 0.600 0.590 0.610 0.580 0.630 1,070,000 0.6086 -3.23%
2018-12-24 0 0.620 0.610 0.620 0.610 0.620 360,000 220,900 0.6136 0.620 0.610 0.620 0.610 0.620 360,000 0.6136 -1.59%
2018-12-21 0 0.630 0.620 0.630 0.630 0.660 644,000 410,860 0.6380 0.630 0.620 0.630 0.630 0.660 644,000 0.6380 -7.35%
2018-12-20 0 0.680 0.670 0.690 0.680 0.710 1,472,000 1,021,580 0.6940 0.680 0.670 0.690 0.680 0.710 1,472,000 0.6940 -4.23%
2018-12-19 0 0.710 0.700 0.710 0.620 0.710 1,438,000 975,760 0.6786 0.710 0.700 0.710 0.620 0.710 1,438,000 0.6786 14.52%
2018-12-18 0 0.620 0.620 0.650 0.620 0.630 472,000 292,760 0.6203 0.620 0.620 0.650 0.620 0.630 472,000 0.6203 -1.59%
2018-12-17 0 0.630 0.630 0.650 0.610 0.650 790,000 502,280 0.6358 0.630 0.630 0.650 0.610 0.650 790,000 0.6358 -5.97%
2018-12-14 0 0.670 0.660 0.680 0.650 0.720 1,342,000 910,220 0.6783 0.670 0.660 0.680 0.650 0.720 1,342,000 0.6783 -8.22%
2018-12-13 0 0.730 0.730 0.740 0.730 0.820 1,532,000 1,142,660 0.7459 0.730 0.730 0.740 0.730 0.820 1,532,000 0.7459 -7.59%
2018-12-12 0 0.790 0.780 0.790 0.750 0.830 1,062,000 850,840 0.8012 0.790 0.780 0.790 0.750 0.830 1,062,000 0.8012 5.33%
2018-12-11 0 0.750 0.740 0.760 0.740 0.790 1,022,000 776,720 0.7600 0.750 0.740 0.760 0.740 0.790 1,022,000 0.7600 -2.60%
2018-12-10 0 0.770 0.760 0.770 0.730 0.790 890,000 684,100 0.7687 0.770 0.760 0.770 0.730 0.790 890,000 0.7687 -3.75%
2018-12-07 0 0.800 0.800 0.820 0.750 0.930 2,116,000 1,748,600 0.8264 0.800 0.800 0.820 0.750 0.930 2,116,000 0.8264 -9.09%
2018-12-06 1 - - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2018-12-05 0 0.880 0.870 0.880 0.810 0.990 11,958,000 10,676,600 0.8928 0.880 0.870 0.880 0.810 0.990 11,958,000 0.8928 3.53%
2018-12-04 0 0.850 0.840 0.850 0.730 0.920 8,830,000 7,489,240 0.8482 0.850 0.840 0.850 0.730 0.920 8,830,000 0.8482 18.06%
2018-12-03 0 0.720 0.710 0.720 0.700 0.720 480,000 339,240 0.7068 0.720 0.710 0.720 0.700 0.720 480,000 0.7068 2.86%
2018-11-30 0 0.700 0.670 0.700 0.660 0.700 334,000 225,240 0.6744 0.700 0.670 0.700 0.660 0.700 334,000 0.6744 2.94%
2018-11-29 0 0.680 0.680 0.710 0.660 0.730 1,470,000 1,002,140 0.6817 0.680 0.680 0.710 0.660 0.730 1,470,000 0.6817 -6.85%
2018-11-28 0 0.730 0.710 0.740 0.660 0.740 1,352,000 958,760 0.7091 0.730 0.710 0.740 0.660 0.740 1,352,000 0.7091 7.35%
2018-11-27 0 0.680 0.680 0.720 0.640 0.680 276,000 184,040 0.6668 0.680 0.680 0.720 0.640 0.680 276,000 0.6668 4.62%
2018-11-26 0 0.650 0.650 0.700 0.650 0.650 50,000 32,500 0.6500 0.650 0.650 0.700 0.650 0.650 50,000 0.6500 0.00%
2018-11-23 0 0.650 0.650 0.720 0.650 0.680 370,000 243,220 0.6574 0.650 0.650 0.720 0.650 0.680 370,000 0.6574 -2.99%
2018-11-22 0 0.670 0.670 0.680 0.670 0.680 288,000 193,560 0.6721 0.670 0.670 0.680 0.670 0.680 288,000 0.6721 0.00%
2018-11-21 0 0.670 0.690 0.730 0.670 0.670 28,000 18,760 0.6700 0.670 0.690 0.730 0.670 0.670 28,000 0.6700 -1.47%
2018-11-20 0 0.680 0.670 0.700 0.670 0.700 548,000 377,320 0.6885 0.680 0.670 0.700 0.670 0.700 548,000 0.6885 -2.86%
2018-11-19 0 0.700 0.690 0.710 0.680 0.700 426,000 296,960 0.6971 0.700 0.690 0.710 0.680 0.700 426,000 0.6971 1.45%
2018-11-16 0 0.690 0.680 0.710 0.660 0.750 3,338,000 2,352,520 0.7048 0.690 0.680 0.710 0.660 0.750 3,338,000 0.7048 0.00%
2018-11-15 0 0.690 0.670 0.710 0.670 0.710 1,096,000 750,640 0.6849 0.690 0.670 0.710 0.670 0.710 1,096,000 0.6849 -2.82%
2018-11-14 0 0.710 0.680 0.710 0.670 0.710 440,000 301,940 0.6862 0.710 0.680 0.710 0.670 0.710 440,000 0.6862 1.43%
2018-11-13 0 0.700 0.680 0.700 0.660 0.710 2,082,000 1,435,900 0.6897 0.700 0.680 0.700 0.660 0.710 2,082,000 0.6897 2.94%
2018-11-12 0 0.680 0.680 0.690 0.620 0.780 4,490,000 3,184,020 0.7091 0.680 0.680 0.690 0.620 0.780 4,490,000 0.7091 0.00%
2018-11-09 0 0.680 0.680 0.700 0.660 0.780 9,950,000 7,225,700 0.7262 0.680 0.680 0.700 0.660 0.780 9,950,000 0.7262 -4.23%
2018-11-08 0 0.710 0.710 0.720 0.460 0.800 16,540,000 11,499,430 0.6952 0.710 0.710 0.720 0.460 0.800 16,540,000 0.6952 56.04%
2018-11-07 0 0.455 0.455 0.465 0.440 0.460 840,000 378,400 0.4505 0.455 0.455 0.465 0.440 0.460 840,000 0.4505 4.60%
2018-11-06 0 0.435 0.435 0.440 0.435 0.550 2,346,000 1,048,250 0.4468 0.435 0.435 0.440 0.435 0.550 2,346,000 0.4468 -3.33%
2018-11-05 0 0.450 0.440 0.455 0.430 0.465 1,296,000 567,910 0.4382 0.450 0.440 0.455 0.430 0.465 1,296,000 0.4382 0.00%
2018-11-02 0 0.450 0.450 0.470 0.400 0.455 5,374,000 2,195,010 0.4084 0.450 0.450 0.470 0.400 0.455 5,374,000 0.4084 3.45%
2018-11-01 0 0.435 0.435 0.440 0.420 0.485 434,000 190,320 0.4385 0.435 0.435 0.440 0.420 0.485 434,000 0.4385 -4.40%
2018-10-31 0 0.455 0.455 0.460 0.450 0.465 274,000 124,430 0.4541 0.455 0.455 0.460 0.450 0.465 274,000 0.4541 0.00%
2018-10-30 0 0.455 0.415 0.460 0.455 0.455 2,000 910 0.4550 0.455 0.415 0.460 0.455 0.455 2,000 0.4550 1.11%
2018-10-29 0 0.450 0.445 0.450 0.450 0.450 32,000 14,400 0.4500 0.450 0.445 0.450 0.450 0.450 32,000 0.4500 1.12%
2018-10-26 0 0.445 0.445 0.465 0.440 0.445 72,000 31,890 0.4429 0.445 0.445 0.465 0.440 0.445 72,000 0.4429 2.30%
2018-10-25 0 0.435 0.435 0.440 0.420 0.490 518,000 229,270 0.4426 0.435 0.435 0.440 0.420 0.490 518,000 0.4426 -2.25%
2018-10-24 0 0.445 0.440 0.450 0.445 0.460 392,000 176,600 0.4505 0.445 0.440 0.450 0.445 0.460 392,000 0.4505 -5.32%
2018-10-23 0 0.470 0.460 0.480 0.470 0.470 172,000 80,840 0.4700 0.470 0.460 0.480 0.470 0.470 172,000 0.4700 -2.08%
2018-10-22 0 0.480 0.475 0.500 0.475 0.490 190,000 91,780 0.4831 0.480 0.475 0.500 0.475 0.490 190,000 0.4831 2.13%
2018-10-19 0 0.470 0.470 0.490 0.470 0.470 26,000 12,220 0.4700 0.470 0.470 0.490 0.470 0.470 26,000 0.4700 0.00%
2018-10-18 0 0.470 0.435 0.490 - - 0 0 - 0.470 0.435 0.490 - - 0 - 0.00%
2018-10-16 0 0.470 0.465 0.490 0.470 0.485 14,000 6,760 0.4829 0.470 0.465 0.490 0.470 0.485 14,000 0.4829 0.00%
2018-10-15 0 0.470 0.460 0.480 - - 0 0 - 0.470 0.460 0.480 - - 0 - 0.00%
2018-10-12 0 0.470 0.470 0.500 0.450 0.460 54,000 24,650 0.4565 0.470 0.470 0.500 0.450 0.460 54,000 0.4565 2.17%
2018-10-11 0 0.460 0.460 0.480 0.450 0.500 296,000 135,760 0.4586 0.460 0.460 0.480 0.450 0.500 296,000 0.4586 -9.80%
2018-10-10 0 0.510 0.510 0.530 0.510 0.520 68,000 34,760 0.5112 0.510 0.510 0.530 0.510 0.520 68,000 0.5112 2.00%
2018-10-09 0 0.500 0.485 0.530 0.500 0.510 66,000 33,140 0.5021 0.500 0.485 0.530 0.500 0.510 66,000 0.5021 0.00%
2018-10-08 0 0.500 0.500 0.510 0.500 0.520 172,000 87,600 0.5093 0.500 0.500 0.510 0.500 0.520 172,000 0.5093 -3.85%
2018-10-05 0 0.520 0.520 0.530 0.510 0.530 110,000 58,100 0.5282 0.520 0.520 0.530 0.510 0.530 110,000 0.5282 -1.89%
2018-10-04 0 0.530 0.520 0.530 0.520 0.540 288,000 153,780 0.5340 0.530 0.520 0.530 0.520 0.540 288,000 0.5340 -3.64%
2018-10-03 0 0.550 0.540 0.560 0.540 0.570 798,000 438,000 0.5489 0.550 0.540 0.560 0.540 0.570 798,000 0.5489 -3.51%
2018-10-02 0 0.570 0.570 0.610 0.560 0.570 50,000 28,100 0.5620 0.570 0.570 0.610 0.560 0.570 50,000 0.5620 -3.39%
2018-09-28 0 0.590 0.580 0.620 0.590 0.590 100,000 59,000 0.5900 0.590 0.580 0.620 0.590 0.590 100,000 0.5900 -1.67%
2018-09-27 0 0.600 0.580 0.610 0.600 0.600 94,000 56,400 0.6000 0.600 0.580 0.610 0.600 0.600 94,000 0.6000 -1.64%
2018-09-26 0 0.610 0.600 0.660 0.610 0.610 10,000 6,100 0.6100 0.610 0.600 0.660 0.610 0.610 10,000 0.6100 0.00%
2018-09-24 0 0.610 0.610 0.680 0.610 0.640 76,000 47,080 0.6195 0.610 0.610 0.680 0.610 0.640 76,000 0.6195 -6.15%
2018-09-21 0 0.650 0.640 0.680 0.640 0.730 562,000 371,900 0.6617 0.650 0.640 0.680 0.640 0.730 562,000 0.6617 1.56%
2018-09-20 0 0.640 0.630 0.650 0.570 0.740 1,144,000 762,380 0.6664 0.640 0.630 0.650 0.570 0.740 1,144,000 0.6664 14.29%
2018-09-19 0 0.560 0.560 0.580 0.560 0.570 142,000 79,780 0.5618 0.560 0.560 0.580 0.560 0.570 142,000 0.5618 -3.45%
2018-09-18 0 0.580 0.570 0.580 0.570 0.580 60,000 34,580 0.5763 0.580 0.570 0.580 0.570 0.580 60,000 0.5763 3.57%
2018-09-17 0 0.560 0.550 0.570 0.560 0.560 62,000 34,720 0.5600 0.560 0.550 0.570 0.560 0.560 62,000 0.5600 -1.75%
2018-09-14 0 0.570 0.560 0.620 0.560 0.570 254,000 143,760 0.5660 0.570 0.560 0.620 0.560 0.570 254,000 0.5660 0.00%
2018-09-13 0 0.570 0.570 0.590 0.560 0.590 78,000 44,980 0.5767 0.570 0.570 0.590 0.560 0.590 78,000 0.5767 -3.39%
2018-09-12 0 0.590 0.580 0.680 0.590 0.590 18,000 10,620 0.5900 0.590 0.580 0.680 0.590 0.590 18,000 0.5900 0.00%
2018-09-11 0 0.590 0.580 0.600 0.590 0.600 26,000 15,540 0.5977 0.590 0.580 0.600 0.590 0.600 26,000 0.5977 0.00%
2018-09-10 0 0.590 0.590 0.610 0.580 0.620 62,000 37,060 0.5977 0.590 0.590 0.610 0.580 0.620 62,000 0.5977 -6.35%
2018-09-07 0 0.630 0.610 0.650 0.560 0.690 252,000 148,400 0.5889 0.630 0.610 0.650 0.560 0.690 252,000 0.5889 3.28%
2018-09-06 0 0.610 0.600 0.620 0.600 0.690 502,000 305,680 0.6089 0.610 0.600 0.620 0.600 0.690 502,000 0.6089 -1.61%
2018-09-05 0 0.620 0.600 0.700 0.570 0.650 86,000 52,380 0.6091 0.620 0.600 0.700 0.570 0.650 86,000 0.6091 -4.62%
2018-09-04 0 0.650 0.650 0.700 0.650 0.660 222,000 145,000 0.6532 0.650 0.650 0.700 0.650 0.660 222,000 0.6532 -1.52%
2018-09-03 0 0.660 0.660 0.700 0.660 0.700 40,000 27,200 0.6800 0.660 0.660 0.700 0.660 0.700 40,000 0.6800 -7.04%
2018-08-31 0 0.710 0.650 0.770 0.660 0.710 66,000 46,380 0.7027 0.710 0.650 0.770 0.660 0.710 66,000 0.7027 7.58%
2018-08-30 0 0.660 0.640 0.710 - - 24,000 16,320 0.6800 0.660 0.640 0.710 - - 24,000 0.6800 0.00%
2018-08-29 0 0.660 0.660 0.700 0.640 0.670 48,000 31,380 0.6538 0.660 0.660 0.700 0.640 0.670 48,000 0.6538 -7.04%
2018-08-28 0 0.710 0.670 0.710 0.730 0.730 18,000 13,140 0.7300 0.710 0.670 0.710 0.730 0.730 18,000 0.7300 -5.33%
2018-08-27 0 0.750 0.750 0.760 0.640 0.700 108,000 72,180 0.6683 0.750 0.750 0.760 0.640 0.700 108,000 0.6683 11.94%
2018-08-24 0 0.670 0.670 0.700 0.670 0.670 40,000 26,800 0.6700 0.670 0.670 0.700 0.670 0.670 40,000 0.6700 0.00%
2018-08-23 0 0.670 0.670 0.720 0.630 0.710 64,000 44,340 0.6928 0.670 0.670 0.720 0.630 0.710 64,000 0.6928 -6.94%
2018-08-22 0 0.720 0.660 0.750 0.670 0.720 180,000 121,100 0.6728 0.720 0.660 0.750 0.670 0.720 180,000 0.6728 7.46%
2018-08-21 0 0.670 0.660 0.700 0.670 0.700 192,000 131,040 0.6825 0.670 0.660 0.700 0.670 0.700 192,000 0.6825 -6.94%
2018-08-20 0 0.720 0.680 0.720 0.670 0.720 134,000 93,660 0.6990 0.720 0.680 0.720 0.670 0.720 134,000 0.6990 0.00%
2018-08-17 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - -1.37%
2018-08-16 0 0.730 0.670 0.730 0.590 0.750 4,000 2,680 0.6700 0.730 0.670 0.730 0.590 0.750 4,000 0.6700 -2.67%
2018-08-15 0 0.750 0.750 0.760 0.750 0.750 12,000 9,000 0.7500 0.750 0.750 0.760 0.750 0.750 12,000 0.7500 -1.32%
2018-08-14 0 0.760 0.700 0.760 0.690 0.780 138,000 98,900 0.7167 0.760 0.700 0.760 0.690 0.780 138,000 0.7167 2.70%
2018-08-13 0 0.740 0.720 0.740 0.700 0.750 242,000 173,700 0.7178 0.740 0.720 0.740 0.700 0.750 242,000 0.7178 -1.33%
2018-08-10 0 0.750 0.740 0.760 0.740 0.790 466,000 355,280 0.7624 0.750 0.740 0.760 0.740 0.790 466,000 0.7624 -1.32%
2018-08-09 0 0.760 0.750 0.780 0.760 0.780 514,000 393,280 0.7651 0.760 0.750 0.780 0.760 0.780 514,000 0.7651 -3.80%
2018-08-08 0 0.790 0.790 0.830 0.770 0.800 246,000 192,240 0.7815 0.790 0.790 0.830 0.770 0.800 246,000 0.7815 -1.25%
2018-08-07 0 0.800 0.790 0.820 0.770 0.830 56,000 43,940 0.7846 0.800 0.790 0.820 0.770 0.830 56,000 0.7846 0.00%
2018-08-06 0 0.800 0.780 0.830 0.780 0.800 80,000 63,400 0.7925 0.800 0.780 0.830 0.780 0.800 80,000 0.7925 0.00%
2018-08-03 0 0.800 0.790 0.820 0.780 0.820 398,000 320,760 0.8059 0.800 0.790 0.820 0.780 0.820 398,000 0.8059 -3.61%
2018-08-02 0 0.830 0.820 0.880 0.830 0.830 58,000 48,140 0.8300 0.830 0.820 0.880 0.830 0.830 58,000 0.8300 0.00%
2018-08-01 0 0.830 0.840 0.850 0.810 0.840 236,000 193,720 0.8208 0.830 0.840 0.850 0.810 0.840 236,000 0.8208 -3.49%
2018-07-31 0 0.860 0.840 0.860 0.860 0.860 26,000 22,360 0.8600 0.860 0.840 0.860 0.860 0.860 26,000 0.8600 3.61%
2018-07-30 0 0.830 0.830 0.900 0.800 0.850 158,000 129,680 0.8208 0.830 0.830 0.900 0.800 0.850 158,000 0.8208 -2.35%
2018-07-27 0 0.850 0.850 0.860 0.850 0.850 8,000 6,800 0.8500 0.850 0.850 0.860 0.850 0.850 8,000 0.8500 0.00%
2018-07-26 0 0.850 0.850 0.880 0.850 0.860 302,000 257,780 0.8536 0.850 0.850 0.880 0.850 0.860 302,000 0.8536 0.00%
2018-07-25 0 0.850 0.850 0.910 0.850 0.850 44,000 37,400 0.8500 0.850 0.850 0.910 0.850 0.850 44,000 0.8500 1.19%
2018-07-24 0 0.840 0.870 0.880 0.840 0.860 122,000 104,480 0.8564 0.840 0.870 0.880 0.840 0.860 122,000 0.8564 -4.55%
2018-07-23 0 0.880 0.870 0.920 0.880 0.880 10,000 8,800 0.8800 0.880 0.870 0.920 0.880 0.880 10,000 0.8800 0.00%
2018-07-20 0 0.880 0.870 0.890 0.830 0.880 282,000 241,660 0.8570 0.880 0.870 0.890 0.830 0.880 282,000 0.8570 -1.12%
2018-07-19 0 0.890 0.840 0.900 0.890 0.900 62,000 55,380 0.8932 0.890 0.840 0.900 0.890 0.900 62,000 0.8932 -1.11%
2018-07-18 0 0.900 0.920 0.930 0.830 0.900 14,000 11,820 0.8443 0.900 0.920 0.930 0.830 0.900 14,000 0.8443 9.76%
2018-07-17 0 0.820 0.820 0.920 0.810 0.920 22,000 18,640 0.8473 0.820 0.820 0.920 0.810 0.920 22,000 0.8473 -10.87%
2018-07-16 0 0.920 0.920 0.930 0.880 0.880 20,000 17,600 0.8800 0.920 0.920 0.930 0.880 0.880 20,000 0.8800 -1.08%
2018-07-13 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - -1.06%
2018-07-12 0 0.940 0.900 0.940 0.900 0.940 20,000 18,080 0.9040 0.940 0.900 0.940 0.900 0.940 20,000 0.9040 4.44%
2018-07-11 0 0.900 0.900 0.930 0.880 0.900 118,000 105,820 0.8968 0.900 0.900 0.930 0.880 0.900 118,000 0.8968 -2.17%
2018-07-10 0 0.920 0.920 0.930 0.900 0.930 116,000 105,600 0.9103 0.920 0.920 0.930 0.900 0.930 116,000 0.9103 -3.16%
2018-07-09 0 0.950 0.930 0.950 0.940 0.960 28,000 26,520 0.9471 0.950 0.930 0.950 0.940 0.960 28,000 0.9471 1.06%
2018-07-06 0 0.940 0.940 0.970 0.900 0.940 34,000 30,820 0.9065 0.940 0.940 0.970 0.900 0.940 34,000 0.9065 0.00%
2018-07-05 0 0.940 0.940 1.000 0.900 0.920 30,000 27,300 0.9100 0.940 0.940 1.000 0.900 0.920 30,000 0.9100 -1.05%
2018-07-04 0 0.950 0.930 0.950 0.900 0.960 220,000 206,260 0.9375 0.950 0.930 0.950 0.900 0.960 220,000 0.9375 0.00%
2018-07-03 0 0.950 0.950 1.020 0.950 0.960 10,000 9,520 0.9520 0.950 0.950 1.020 0.950 0.960 10,000 0.9520 -1.04%
2018-06-29 0 0.960 0.960 1.020 0.960 0.960 20,000 19,200 0.9600 0.960 0.960 1.020 0.960 0.960 20,000 0.9600 -2.04%
2018-06-28 0 0.980 0.980 1.030 - - 0 0 - 0.980 0.980 1.030 - - 0 - 1.03%
2018-06-27 0 0.970 0.950 1.030 0.970 0.970 20,000 19,400 0.9700 0.970 0.950 1.030 0.970 0.970 20,000 0.9700 0.00%
2018-06-26 0 0.970 0.960 1.030 0.970 0.970 60,000 58,200 0.9700 0.970 0.960 1.030 0.970 0.970 60,000 0.9700 -1.02%
2018-06-25 0 0.980 0.980 1.020 0.970 0.990 228,000 224,840 0.9861 0.980 0.980 1.020 0.970 0.990 228,000 0.9861 -1.01%
2018-06-22 0 0.990 0.970 1.000 0.900 0.990 48,000 46,080 0.9600 0.990 0.970 1.000 0.900 0.990 48,000 0.9600 -1.00%
2018-06-21 0 1.000 1.000 1.020 1.000 1.040 36,000 36,880 1.0244 1.000 1.000 1.020 1.000 1.040 36,000 1.0244 1.01%
2018-06-20 0 0.990 0.980 0.990 1.000 1.000 70,000 70,000 1.0000 0.990 0.980 0.990 1.000 1.000 70,000 1.0000 -1.00%
2018-06-19 0 1.000 1.000 1.030 1.000 1.040 414,000 416,200 1.0053 1.000 1.000 1.030 1.000 1.040 414,000 1.0053 -2.91%
2018-06-15 0 1.030 1.030 1.060 1.030 1.050 100,000 104,400 1.0440 1.030 1.030 1.060 1.030 1.050 100,000 1.0440 -1.90%
2018-06-14 0 1.050 1.030 1.050 1.030 1.050 78,000 81,780 1.0485 1.050 1.030 1.050 1.030 1.050 78,000 1.0485 0.00%
2018-06-13 0 1.050 1.020 1.050 1.020 1.050 36,000 37,620 1.0450 1.050 1.020 1.050 1.020 1.050 36,000 1.0450 0.00%
2018-06-12 0 1.050 1.040 1.050 1.020 1.050 190,000 196,180 1.0325 1.050 1.040 1.050 1.020 1.050 190,000 1.0325 0.00%
2018-06-11 0 1.050 1.050 1.060 1.030 1.060 274,000 288,060 1.0513 1.050 1.050 1.060 1.030 1.060 274,000 1.0513 2.94%
2018-06-08 0 1.020 1.000 1.030 1.000 1.020 540,000 542,120 1.0039 1.020 1.000 1.030 1.000 1.020 540,000 1.0039 0.00%
2018-06-07 0 1.020 1.000 1.020 1.000 1.030 136,000 137,720 1.0126 1.020 1.000 1.020 1.000 1.030 136,000 1.0126 0.00%
2018-06-06 0 1.020 1.010 1.020 1.010 1.020 108,000 110,040 1.0189 1.020 1.010 1.020 1.010 1.020 108,000 1.0189 0.00%
2018-06-05 0 1.020 1.020 1.030 1.020 1.020 8,000 8,160 1.0200 1.020 1.020 1.030 1.020 1.020 8,000 1.0200 0.00%
2018-06-04 0 1.020 1.020 1.040 1.020 1.020 34,000 34,680 1.0200 1.020 1.020 1.040 1.020 1.020 34,000 1.0200 0.00%
2018-06-01 0 1.020 1.020 1.030 1.010 1.010 10,000 10,100 1.0100 1.020 1.020 1.030 1.010 1.010 10,000 1.0100 0.00%
2018-05-31 0 1.020 1.010 1.020 1.010 1.020 96,000 97,220 1.0127 1.020 1.010 1.020 1.010 1.020 96,000 1.0127 -1.92%
2018-05-30 0 1.040 1.000 1.040 1.000 1.040 220,000 228,000 1.0364 1.040 1.000 1.040 1.000 1.040 220,000 1.0364 0.97%
2018-05-29 0 1.030 1.010 1.030 1.010 1.030 70,000 71,300 1.0186 1.030 1.010 1.030 1.010 1.030 70,000 1.0186 0.00%
2018-05-28 0 1.030 1.030 1.050 1.030 1.030 120,000 123,600 1.0300 1.030 1.030 1.050 1.030 1.030 120,000 1.0300 -1.90%
2018-05-25 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - 0.00%
2018-05-24 0 1.050 1.030 1.050 1.030 1.050 44,000 45,960 1.0445 1.050 1.030 1.050 1.030 1.050 44,000 1.0445 0.00%
2018-05-23 0 1.050 1.030 1.050 1.050 1.060 86,000 90,600 1.0535 1.050 1.030 1.050 1.050 1.060 86,000 1.0535 -1.87%
2018-05-21 0 1.070 1.060 1.070 1.060 1.070 272,000 290,180 1.0668 1.070 1.060 1.070 1.060 1.070 272,000 1.0668 1.90%
2018-05-18 0 1.050 1.050 1.060 1.050 1.060 252,000 264,680 1.0503 1.050 1.050 1.060 1.050 1.060 252,000 1.0503 0.00%
2018-05-17 0 1.050 1.050 1.060 1.050 1.070 292,000 307,240 1.0522 1.050 1.050 1.060 1.050 1.070 292,000 1.0522 0.00%
2018-05-16 0 1.050 1.050 1.070 1.040 1.070 926,000 983,260 1.0618 1.050 1.050 1.070 1.040 1.070 926,000 1.0618 0.00%
2018-05-15 0 1.050 1.040 1.050 1.050 1.060 304,000 319,560 1.0512 1.050 1.040 1.050 1.050 1.060 304,000 1.0512 0.00%
2018-05-14 0 1.050 1.050 1.060 1.020 1.050 354,000 368,320 1.0405 1.050 1.050 1.060 1.020 1.050 354,000 1.0405 3.96%
2018-05-11 0 1.010 1.010 1.050 1.000 1.000 6,000 6,000 1.0000 1.010 1.010 1.050 1.000 1.000 6,000 1.0000 -0.98%
2018-05-10 0 1.020 1.020 1.040 1.000 1.020 100,000 100,860 1.0086 1.020 1.020 1.040 1.000 1.020 100,000 1.0086 2.00%
2018-05-09 0 1.000 1.000 1.040 1.000 1.010 486,000 486,560 1.0012 1.000 1.000 1.040 1.000 1.010 486,000 1.0012 -1.96%
2018-05-08 0 1.020 1.010 1.040 1.020 1.080 214,000 225,140 1.0521 1.020 1.010 1.040 1.020 1.080 214,000 1.0521 0.00%
2018-05-07 0 1.020 1.000 1.080 1.000 1.020 162,000 162,200 1.0012 1.020 1.000 1.080 1.000 1.020 162,000 1.0012 2.00%
2018-05-04 0 1.000 1.000 1.060 0.980 1.020 220,000 219,400 0.9973 1.000 1.000 1.060 0.980 1.020 220,000 0.9973 -1.96%
2018-05-03 0 1.020 1.020 1.030 1.020 1.030 282,000 289,140 1.0253 1.020 1.020 1.030 1.020 1.030 282,000 1.0253 -0.97%
2018-05-02 0 1.030 1.030 1.080 1.020 1.030 100,000 102,060 1.0206 1.030 1.030 1.080 1.020 1.030 100,000 1.0206 0.98%
2018-04-30 0 1.020 1.020 1.070 1.020 1.030 60,000 61,560 1.0260 1.020 1.020 1.070 1.020 1.030 60,000 1.0260 0.00%
2018-04-27 0 1.020 1.020 1.070 1.010 1.040 102,000 104,600 1.0255 1.020 1.020 1.070 1.010 1.040 102,000 1.0255 -1.92%
2018-04-26 0 1.040 1.040 1.050 1.010 1.040 264,000 267,300 1.0125 1.040 1.040 1.050 1.010 1.040 264,000 1.0125 0.00%
2018-04-25 0 1.040 1.030 1.050 1.020 1.050 202,000 210,300 1.0411 1.040 1.030 1.050 1.020 1.050 202,000 1.0411 -0.95%
2018-04-24 0 1.050 1.030 1.050 1.050 1.090 30,000 31,580 1.0527 1.050 1.030 1.050 1.050 1.090 30,000 1.0527 0.00%
2018-04-23 0 1.050 1.050 1.110 1.050 1.060 74,000 77,920 1.0530 1.050 1.050 1.110 1.050 1.060 74,000 1.0530 -2.78%
2018-04-20 0 1.080 1.070 1.080 1.070 1.100 110,000 118,700 1.0791 1.080 1.070 1.080 1.070 1.100 110,000 1.0791 -1.82%
2018-04-19 0 1.100 1.070 1.110 1.030 1.110 616,000 663,100 1.0765 1.100 1.070 1.110 1.030 1.110 616,000 1.0765 10.00%
2018-04-18 0 1.000 1.000 1.040 1.000 1.000 170,000 170,000 1.0000 1.000 1.000 1.040 1.000 1.000 170,000 1.0000 -0.99%
2018-04-17 0 1.010 1.000 1.030 1.000 1.020 238,000 239,800 1.0076 1.010 1.000 1.030 1.000 1.020 238,000 1.0076 0.00%
2018-04-16 0 1.010 1.000 1.020 0.990 1.010 216,000 215,000 0.9954 1.010 1.000 1.020 0.990 1.010 216,000 0.9954 1.00%
2018-04-13 0 1.000 1.000 1.010 0.990 1.030 940,000 941,300 1.0014 1.000 1.000 1.010 0.990 1.030 940,000 1.0014 -2.91%
2018-04-12 0 1.030 1.030 1.070 1.020 1.030 108,000 111,140 1.0291 1.030 1.030 1.070 1.020 1.030 108,000 1.0291 -1.90%
2018-04-11 0 1.050 1.050 1.100 1.040 1.080 188,000 199,100 1.0590 1.050 1.050 1.100 1.040 1.080 188,000 1.0590 -7.08%
2018-04-10 0 1.130 1.060 1.120 1.060 1.140 24,000 25,600 1.0667 1.130 1.060 1.120 1.060 1.140 24,000 1.0667 7.62%
2018-04-09 0 1.050 1.050 1.150 1.050 1.050 20,000 21,000 1.0500 1.050 1.050 1.150 1.050 1.050 20,000 1.0500 0.00%
2018-04-06 0 1.050 1.050 1.160 1.040 1.070 100,000 105,440 1.0544 1.050 1.050 1.160 1.040 1.070 100,000 1.0544 -0.94%
2018-04-04 0 1.060 1.060 1.120 1.030 1.150 116,000 125,240 1.0797 1.060 1.060 1.120 1.030 1.150 116,000 1.0797 -1.85%
2018-04-03 0 1.080 1.070 1.090 1.070 1.090 140,000 150,460 1.0747 1.080 1.070 1.090 1.070 1.090 140,000 1.0747 -0.92%
2018-03-29 0 1.090 1.090 1.160 1.090 1.090 10,000 10,900 1.0900 1.090 1.090 1.160 1.090 1.090 10,000 1.0900 -0.91%
2018-03-28 0 1.100 1.090 1.150 1.090 1.110 416,000 460,700 1.1075 1.100 1.090 1.150 1.090 1.110 416,000 1.1075 -1.79%
2018-03-27 0 1.120 1.120 1.150 1.120 1.150 190,000 216,260 1.1382 1.120 1.120 1.150 1.120 1.150 190,000 1.1382 0.90%
2018-03-26 0 1.110 1.110 1.150 1.080 1.110 84,000 92,540 1.1017 1.110 1.110 1.150 1.080 1.110 84,000 1.1017 0.00%
2018-03-23 0 1.110 1.100 1.160 1.090 1.160 832,000 925,480 1.1124 1.110 1.100 1.160 1.090 1.160 832,000 1.1124 -7.50%
2018-03-22 0 1.200 1.200 1.220 1.150 1.230 324,000 385,360 1.1894 1.200 1.200 1.220 1.150 1.230 324,000 1.1894 1.69%
2018-03-21 0 1.180 1.170 1.180 1.130 1.250 1,546,000 1,852,080 1.1980 1.180 1.170 1.180 1.130 1.250 1,546,000 1.1980 5.36%
2018-03-20 0 1.120 1.120 1.140 1.100 1.130 330,000 369,740 1.1204 1.120 1.120 1.140 1.100 1.130 330,000 1.1204 -1.75%
2018-03-19 0 1.140 1.120 1.140 1.140 1.140 22,000 25,080 1.1400 1.140 1.120 1.140 1.140 1.140 22,000 1.1400 0.00%
2018-03-16 0 1.140 1.140 1.160 1.130 1.160 128,000 146,260 1.1427 1.140 1.140 1.160 1.130 1.160 128,000 1.1427 -1.72%
2018-03-15 0 1.160 1.160 1.170 1.120 1.170 162,000 183,940 1.1354 1.160 1.160 1.170 1.120 1.170 162,000 1.1354 3.57%
2018-03-14 0 1.120 1.130 1.150 1.120 1.160 318,000 362,420 1.1397 1.120 1.130 1.150 1.120 1.160 318,000 1.1397 -1.75%
2018-03-13 0 1.140 1.120 1.160 1.140 1.160 112,000 128,840 1.1504 1.140 1.120 1.160 1.140 1.160 112,000 1.1504 0.00%
2018-03-12 0 1.140 1.110 1.140 1.140 1.140 272,000 310,080 1.1400 1.140 1.110 1.140 1.140 1.140 272,000 1.1400 0.00%
2018-03-09 0 1.140 1.140 1.180 1.140 1.160 164,000 187,860 1.1455 1.140 1.140 1.180 1.140 1.160 164,000 1.1455 -1.72%
2018-03-08 0 1.160 1.150 1.180 1.140 1.170 442,000 507,880 1.1490 1.160 1.150 1.180 1.140 1.170 442,000 1.1490 -0.85%
2018-03-07 0 1.170 1.170 1.200 1.170 1.200 138,000 162,760 1.1794 1.170 1.170 1.200 1.170 1.200 138,000 1.1794 -0.85%
2018-03-06 0 1.180 1.180 1.210 1.130 1.260 468,000 561,560 1.1999 1.180 1.180 1.210 1.130 1.260 468,000 1.1999 3.51%
2018-03-05 0 1.140 1.130 1.200 1.140 1.140 112,000 127,680 1.1400 1.140 1.130 1.200 1.140 1.140 112,000 1.1400 -1.72%
2018-03-02 0 1.160 1.160 1.220 1.110 1.170 48,000 54,780 1.1413 1.160 1.160 1.220 1.110 1.170 48,000 1.1413 -2.52%
2018-03-01 0 1.190 1.170 1.190 1.140 1.220 72,000 85,580 1.1886 1.190 1.170 1.190 1.140 1.220 72,000 1.1886 4.39%
2018-02-28 0 1.140 1.140 1.200 1.140 1.200 160,000 189,980 1.1874 1.140 1.140 1.200 1.140 1.200 160,000 1.1874 -5.00%
2018-02-27 0 1.200 1.160 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.160 1.200 1.200 1.200 2,000 1.2000 0.00%
2018-02-26 0 1.200 1.180 1.200 1.180 1.200 82,000 97,300 1.1866 1.200 1.180 1.200 1.180 1.200 82,000 1.1866 0.00%
2018-02-23 0 1.200 1.150 1.200 1.200 1.230 14,000 16,880 1.2057 1.200 1.150 1.200 1.200 1.230 14,000 1.2057 -0.83%
2018-02-22 0 1.210 1.200 1.240 1.210 1.280 12,000 14,660 1.2217 1.210 1.200 1.240 1.210 1.280 12,000 1.2217 -2.42%
2018-02-21 0 1.240 1.240 1.280 1.200 1.290 170,000 212,280 1.2487 1.240 1.240 1.280 1.200 1.290 170,000 1.2487 1.64%
2018-02-20 0 1.220 1.200 1.280 1.220 1.220 30,000 36,600 1.2200 1.220 1.200 1.280 1.220 1.220 30,000 1.2200 0.00%
2018-02-15 0 1.220 1.200 1.240 1.220 1.240 32,000 39,280 1.2275 1.220 1.200 1.240 1.220 1.240 32,000 1.2275 0.00%
2018-02-14 0 1.220 1.200 1.230 1.200 1.220 12,000 14,480 1.2067 1.220 1.200 1.230 1.200 1.220 12,000 1.2067 -1.61%
2018-02-13 0 1.240 1.140 1.240 1.190 1.270 80,000 99,480 1.2435 1.240 1.140 1.240 1.190 1.270 80,000 1.2435 1.64%
2018-02-12 0 1.220 1.180 1.220 1.100 1.250 216,000 254,100 1.1764 1.220 1.180 1.220 1.100 1.250 216,000 1.1764 4.27%
2018-02-09 0 1.170 1.170 1.180 1.100 1.180 186,000 210,300 1.1306 1.170 1.170 1.180 1.100 1.180 186,000 1.1306 -0.85%
2018-02-08 0 1.180 1.150 1.190 1.100 1.180 72,000 80,900 1.1236 1.180 1.150 1.190 1.100 1.180 72,000 1.1236 -0.84%
2018-02-07 0 1.190 1.150 1.190 1.120 1.270 438,000 519,860 1.1869 1.190 1.150 1.190 1.120 1.270 438,000 1.1869 6.25%
2018-02-06 0 1.120 1.100 1.120 1.080 1.200 456,000 521,660 1.1440 1.120 1.100 1.120 1.080 1.200 456,000 1.1440 -8.20%
2018-02-05 0 1.220 1.210 1.230 1.210 1.230 246,000 300,660 1.2222 1.220 1.210 1.230 1.210 1.230 246,000 1.2222 -2.40%
2018-02-02 0 1.250 1.250 1.280 1.250 1.300 282,000 358,280 1.2705 1.250 1.250 1.280 1.250 1.300 282,000 1.2705 -1.57%
2018-02-01 0 1.270 1.250 1.270 1.160 1.280 700,000 849,640 1.2138 1.270 1.250 1.270 1.160 1.280 700,000 1.2138 4.10%
2018-01-31 0 1.220 1.220 1.250 1.220 1.220 16,000 19,520 1.2200 1.220 1.220 1.250 1.220 1.220 16,000 1.2200 1.67%
2018-01-30 0 1.200 1.200 1.240 1.200 1.230 208,000 255,300 1.2274 1.200 1.200 1.240 1.200 1.230 208,000 1.2274 -4.00%
2018-01-29 0 1.250 1.200 1.250 1.180 1.250 372,000 456,720 1.2277 1.250 1.200 1.250 1.180 1.250 372,000 1.2277 -0.79%
2018-01-26 0 1.260 1.260 1.280 1.260 1.280 194,000 245,960 1.2678 1.260 1.260 1.280 1.260 1.280 194,000 1.2678 -1.56%
2018-01-25 0 1.280 1.270 1.280 1.250 1.280 110,000 138,760 1.2615 1.280 1.270 1.280 1.250 1.280 110,000 1.2615 0.79%
2018-01-24 0 1.270 1.260 1.270 1.240 1.300 488,000 624,000 1.2787 1.270 1.260 1.270 1.240 1.300 488,000 1.2787 -2.31%
2018-01-23 0 1.300 1.300 1.320 1.300 1.330 560,000 730,820 1.3050 1.300 1.300 1.320 1.300 1.330 560,000 1.3050 -2.26%
2018-01-22 0 1.330 1.320 1.360 1.330 1.360 128,000 171,200 1.3375 1.330 1.320 1.360 1.330 1.360 128,000 1.3375 -2.21%
2018-01-19 0 1.360 1.360 1.370 1.290 1.360 660,000 875,500 1.3265 1.360 1.360 1.370 1.290 1.360 660,000 1.3265 2.26%
2018-01-18 0 1.330 1.330 1.350 1.290 1.380 1,490,000 1,988,540 1.3346 1.330 1.330 1.350 1.290 1.380 1,490,000 1.3346 -5.00%
2018-01-17 0 1.400 1.390 1.420 1.370 1.430 396,000 556,440 1.4052 1.400 1.390 1.420 1.370 1.430 396,000 1.4052 -3.45%
2018-01-16 0 1.450 1.450 1.480 1.390 1.450 430,000 613,680 1.4272 1.450 1.450 1.480 1.390 1.450 430,000 1.4272 0.00%
2018-01-15 0 1.450 1.450 1.520 1.450 1.490 320,000 470,200 1.4694 1.450 1.450 1.520 1.450 1.490 320,000 1.4694 -2.68%
2018-01-12 0 1.490 1.490 1.520 1.490 1.530 714,000 1,085,320 1.5201 1.490 1.490 1.520 1.490 1.530 714,000 1.5201 -1.97%
2018-01-11 0 1.520 1.520 1.570 1.520 1.570 642,000 984,960 1.5342 1.520 1.520 1.570 1.520 1.570 642,000 1.5342 -1.94%
2018-01-10 0 1.600 1.580 1.590 1.580 1.630 1,836,000 2,952,600 1.6082 1.550 1.531 1.540 1.531 1.579 1,895,226 1.5579 -1.84%
2018-01-09 0 1.630 1.620 1.640 1.540 1.650 1,902,000 3,049,220 1.6032 1.579 1.569 1.589 1.492 1.598 1,963,355 1.5531 5.84%
2018-01-08 0 1.540 1.530 1.550 1.460 1.560 846,000 1,288,840 1.5235 1.492 1.482 1.502 1.414 1.511 873,290 1.4758 5.48%
2018-01-05 0 1.460 1.450 1.470 1.440 1.480 248,000 363,320 1.4650 1.414 1.405 1.424 1.395 1.434 256,000 1.4192 -1.35%
2018-01-04 0 1.480 1.460 1.480 1.440 1.500 294,000 434,820 1.4790 1.434 1.414 1.434 1.395 1.453 303,484 1.4328 1.37%
2018-01-03 0 1.460 1.450 1.470 1.400 1.490 732,000 1,056,520 1.4433 1.414 1.405 1.424 1.356 1.443 755,613 1.3982 4.29%
2018-01-02 0 1.400 1.400 1.430 1.400 1.440 496,000 706,920 1.4252 1.356 1.356 1.385 1.356 1.395 512,000 1.3807 -3.45%
2017-12-29 0 1.450 1.450 1.470 1.390 1.480 802,000 1,162,120 1.4490 1.405 1.405 1.424 1.347 1.434 827,871 1.4037 -4.61%
2017-12-28 0 1.520 1.510 1.520 1.520 1.620 1,864,000 2,893,000 1.5520 1.472 1.463 1.472 1.472 1.569 1,924,129 1.5035 -4.40%
2017-12-27 0 1.590 1.580 1.590 1.530 1.620 1,900,000 2,999,560 1.5787 1.540 1.531 1.540 1.482 1.569 1,961,290 1.5294 3.92%
2017-12-22 0 1.530 1.510 1.530 1.500 1.600 2,182,000 3,370,120 1.5445 1.482 1.463 1.482 1.453 1.550 2,252,387 1.4962 -0.65%
2017-12-21 0 1.540 1.530 1.540 1.440 1.590 6,584,000 10,104,080 1.5346 1.492 1.482 1.492 1.395 1.540 6,796,387 1.4867 7.69%
2017-12-20 0 1.430 1.430 1.440 1.300 1.490 8,816,000 12,573,220 1.4262 1.385 1.385 1.395 1.259 1.443 9,100,387 1.3816 10.00%
2017-12-19 0 1.300 1.290 1.300 1.180 1.350 5,938,000 7,650,300 1.2884 1.259 1.250 1.259 1.143 1.308 6,129,548 1.2481 11.11%
2017-12-18 0 1.170 1.160 1.170 1.070 1.190 3,428,000 3,931,600 1.1469 1.133 1.124 1.133 1.037 1.153 3,538,581 1.1111 11.43%
2017-12-15 0 1.050 1.030 1.050 1.000 1.050 1,068,000 1,096,500 1.0267 1.017 0.998 1.017 0.969 1.017 1,102,452 0.9946 0.96%
2017-12-14 0 1.040 1.030 1.040 1.000 1.120 2,662,000 2,789,160 1.0478 1.007 0.998 1.007 0.969 1.085 2,747,871 1.0150 -4.59%
2017-12-13 0 1.090 1.070 1.090 1.040 1.140 2,510,000 2,702,620 1.0767 1.056 1.037 1.056 1.007 1.104 2,590,968 1.0431 -1.80%
2017-12-12 0 1.110 1.110 1.120 0.940 1.160 1,808,000 1,931,540 1.0683 1.075 1.075 1.085 0.911 1.124 1,866,323 1.0349 15.63%
2017-12-11 0 0.960 0.960 0.970 0.940 0.990 204,000 195,240 0.9571 0.930 0.930 0.940 0.911 0.959 210,581 0.9272 -3.03%
2017-12-08 0 0.990 0.990 1.000 0.950 1.030 548,000 544,700 0.9940 0.959 0.959 0.969 0.920 0.998 565,677 0.9629 3.13%
2017-12-07 0 0.960 0.960 0.970 0.950 1.010 402,000 390,240 0.9707 0.930 0.930 0.940 0.920 0.978 414,968 0.9404 -1.03%
2017-12-06 0 0.970 0.970 0.980 0.940 1.080 3,216,000 3,206,680 0.9971 0.940 0.940 0.949 0.911 1.046 3,319,742 0.9659 3.19%
2017-12-05 0 0.940 0.930 0.960 0.940 1.000 3,892,000 3,692,780 0.9488 0.911 0.901 0.930 0.911 0.969 4,017,548 0.9192 -6.93%
2017-12-04 0 1.010 1.010 1.030 1.000 1.080 890,000 913,000 1.0258 0.978 0.978 0.998 0.969 1.046 918,710 0.9938 -6.48%
2017-12-01 0 1.080 1.080 1.090 1.080 1.130 730,000 796,080 1.0905 1.046 1.046 1.056 1.046 1.095 753,548 1.0564 -5.26%
2017-11-30 0 1.140 1.120 1.140 1.100 1.150 996,000 1,113,220 1.1177 1.104 1.085 1.104 1.066 1.114 1,028,129 1.0828 -0.87%
2017-11-29 0 1.150 1.140 1.150 1.110 1.200 664,000 761,600 1.1470 1.114 1.104 1.114 1.075 1.163 685,419 1.1111 -4.96%
2017-11-28 0 1.210 1.180 1.210 1.100 1.270 678,000 806,740 1.1899 1.172 1.143 1.172 1.066 1.230 699,871 1.1527 -5.47%
2017-11-27 0 1.280 1.280 1.300 1.260 1.300 52,000 66,000 1.2692 1.240 1.240 1.259 1.221 1.259 53,677 1.2296 -1.54%
2017-11-24 0 1.300 1.300 1.330 1.290 1.300 94,000 122,120 1.2991 1.259 1.259 1.288 1.250 1.259 97,032 1.2586 -2.99%
2017-11-23 0 1.340 1.320 1.360 1.280 1.360 306,000 409,780 1.3392 1.298 1.279 1.318 1.240 1.318 315,871 1.2973 4.69%
2017-11-22 0 1.280 1.280 1.300 1.280 1.280 86,000 110,080 1.2800 1.240 1.240 1.259 1.240 1.240 88,774 1.2400 0.00%
2017-11-21 0 1.280 1.280 1.300 1.250 1.330 252,000 323,060 1.2820 1.240 1.240 1.259 1.211 1.288 260,129 1.2419 -2.29%
2017-11-20 0 1.310 1.310 1.320 1.310 1.310 150,000 196,500 1.3100 1.269 1.269 1.279 1.269 1.269 154,839 1.2691 -1.50%
2017-11-17 0 1.330 1.330 1.350 1.310 1.330 280,000 369,880 1.3210 1.288 1.288 1.308 1.269 1.288 289,032 1.2797 0.00%
2017-11-16 0 1.330 1.320 1.330 1.310 1.350 152,000 202,540 1.3325 1.288 1.279 1.288 1.269 1.308 156,903 1.2909 -0.75%
2017-11-15 0 1.340 1.340 1.370 1.330 1.350 68,000 91,440 1.3447 1.298 1.298 1.327 1.288 1.308 70,194 1.3027 -0.74%
2017-11-14 0 1.350 1.350 1.390 1.340 1.350 116,000 156,460 1.3488 1.308 1.308 1.347 1.298 1.308 119,742 1.3066 -1.46%
2017-11-13 0 1.370 1.360 1.390 - - 0 0 - 1.327 1.318 1.347 - - 0 - 0.00%
2017-11-10 0 1.370 1.370 1.380 1.370 1.390 330,000 455,220 1.3795 1.327 1.327 1.337 1.327 1.347 340,645 1.3363 0.00%
2017-11-09 0 1.370 1.370 1.390 1.360 1.370 112,000 152,520 1.3618 1.327 1.327 1.347 1.318 1.327 115,613 1.3192 0.74%
2017-11-08 0 1.360 1.360 1.370 1.360 1.370 32,000 43,620 1.3631 1.318 1.318 1.327 1.318 1.327 33,032 1.3205 -1.45%
2017-11-07 0 1.380 1.370 1.390 1.350 1.390 82,000 112,340 1.3700 1.337 1.327 1.347 1.308 1.347 84,645 1.3272 0.73%
2017-11-06 0 1.370 1.370 1.400 1.370 1.380 114,000 156,440 1.3723 1.327 1.327 1.356 1.327 1.337 117,677 1.3294 -1.44%
2017-11-03 0 1.390 1.390 1.400 1.360 1.390 94,000 129,600 1.3787 1.347 1.347 1.356 1.318 1.347 97,032 1.3356 -0.71%
2017-11-02 0 1.400 1.380 1.410 1.380 1.400 110,000 153,040 1.3913 1.356 1.337 1.366 1.337 1.356 113,548 1.3478 0.00%
2017-11-01 0 1.400 1.380 1.410 1.370 1.420 92,000 127,300 1.3837 1.356 1.337 1.366 1.327 1.376 94,968 1.3405 0.00%
2017-10-31 0 1.400 1.360 1.400 1.370 1.400 56,000 77,520 1.3843 1.356 1.318 1.356 1.327 1.356 57,806 1.3410 0.00%
2017-10-30 0 1.400 1.380 1.450 1.380 1.400 34,000 47,140 1.3865 1.356 1.337 1.405 1.337 1.356 35,097 1.3431 0.72%
2017-10-27 0 1.390 1.370 1.400 1.380 1.390 46,000 63,640 1.3835 1.347 1.327 1.356 1.337 1.347 47,484 1.3402 -0.71%
2017-10-26 0 1.400 1.390 1.400 1.390 1.400 26,000 36,260 1.3946 1.356 1.347 1.356 1.347 1.356 26,839 1.3510 0.72%
2017-10-25 0 1.390 1.390 1.410 1.390 1.400 40,000 55,900 1.3975 1.347 1.347 1.366 1.347 1.356 41,290 1.3538 0.00%
2017-10-24 0 1.390 1.390 1.410 1.390 1.400 34,000 47,480 1.3965 1.347 1.347 1.366 1.347 1.356 35,097 1.3528 -1.42%
2017-10-23 0 1.410 1.400 1.410 1.380 1.410 120,000 168,400 1.4033 1.366 1.356 1.366 1.337 1.366 123,871 1.3595 0.00%
2017-10-20 0 1.410 1.420 1.450 1.380 1.410 162,000 225,240 1.3904 1.366 1.376 1.405 1.337 1.366 167,226 1.3469 2.17%
2017-10-19 0 1.380 1.380 1.410 1.380 1.440 94,000 133,300 1.4181 1.337 1.337 1.366 1.337 1.395 97,032 1.3738 -2.13%
2017-10-18 0 1.410 1.390 1.410 1.380 1.420 112,000 157,200 1.4036 1.366 1.347 1.366 1.337 1.376 115,613 1.3597 1.44%
2017-10-17 0 1.390 1.390 1.410 1.380 1.400 82,000 114,640 1.3980 1.347 1.347 1.366 1.337 1.356 84,645 1.3544 -0.71%
2017-10-16 0 1.400 1.400 1.440 1.390 1.450 20,000 28,000 1.4000 1.356 1.356 1.395 1.347 1.405 20,645 1.3563 -3.45%
2017-10-13 0 1.450 1.430 1.470 1.390 1.450 118,000 169,540 1.4368 1.405 1.385 1.424 1.347 1.405 121,806 1.3919 4.32%
2017-10-12 0 1.390 1.390 1.410 1.390 1.400 10,000 13,960 1.3960 1.347 1.347 1.366 1.347 1.356 10,323 1.3524 -0.71%
2017-10-11 0 1.400 1.400 1.410 1.390 1.410 92,000 128,720 1.3991 1.356 1.356 1.366 1.347 1.366 94,968 1.3554 -0.71%
2017-10-10 0 1.410 1.400 1.420 1.390 1.420 82,000 115,160 1.4044 1.366 1.356 1.376 1.347 1.376 84,645 1.3605 -0.70%
2017-10-09 0 1.420 1.420 1.460 1.400 1.420 140,000 197,660 1.4119 1.376 1.376 1.414 1.356 1.376 144,516 1.3677 0.00%
2017-10-06 0 1.420 1.420 1.450 1.410 1.450 284,000 408,720 1.4392 1.376 1.376 1.405 1.366 1.405 293,161 1.3942 -2.07%
2017-10-04 0 1.450 1.400 1.450 1.360 1.450 270,000 379,560 1.4058 1.405 1.356 1.405 1.318 1.405 278,710 1.3618 3.57%
2017-10-03 0 1.400 1.370 1.400 1.350 1.400 340,000 466,840 1.3731 1.356 1.327 1.356 1.308 1.356 350,968 1.3302 2.19%
2017-09-29 0 1.370 1.340 1.370 1.340 1.370 158,000 213,780 1.3530 1.327 1.298 1.327 1.298 1.327 163,097 1.3108 1.48%
2017-09-28 0 1.350 1.350 1.370 1.330 1.360 482,000 648,340 1.3451 1.308 1.308 1.327 1.288 1.318 497,548 1.3031 0.00%
2017-09-27 0 1.350 1.350 1.370 1.330 1.350 112,000 150,700 1.3455 1.308 1.308 1.327 1.288 1.308 115,613 1.3035 0.00%
2017-09-26 0 1.350 1.340 1.350 1.330 1.360 78,000 105,020 1.3464 1.308 1.298 1.308 1.288 1.318 80,516 1.3043 -1.46%
2017-09-25 0 1.370 1.340 1.380 1.330 1.370 202,000 272,080 1.3469 1.327 1.298 1.337 1.288 1.327 208,516 1.3048 0.00%
2017-09-22 0 1.370 1.350 1.370 1.330 1.380 164,000 220,720 1.3459 1.327 1.308 1.327 1.288 1.337 169,290 1.3038 2.24%
2017-09-21 0 1.340 1.340 1.360 1.330 1.350 180,000 240,260 1.3348 1.298 1.298 1.318 1.288 1.308 185,806 1.2931 -0.74%
2017-09-20 0 1.350 1.350 1.380 1.350 1.350 28,000 37,800 1.3500 1.308 1.308 1.337 1.308 1.308 28,903 1.3078 0.00%
2017-09-19 0 1.350 1.370 1.380 1.330 1.380 88,000 119,200 1.3545 1.308 1.327 1.337 1.288 1.337 90,839 1.3122 0.75%
2017-09-18 0 1.340 1.340 1.350 1.330 1.390 286,000 385,600 1.3483 1.298 1.298 1.308 1.288 1.347 295,226 1.3061 -2.19%
2017-09-15 0 1.370 1.350 1.380 1.350 1.370 24,000 32,800 1.3667 1.327 1.308 1.337 1.308 1.327 24,774 1.3240 -0.72%
2017-09-14 0 1.380 1.360 1.400 1.350 1.380 148,000 203,460 1.3747 1.337 1.318 1.356 1.308 1.337 152,774 1.3318 1.47%
2017-09-13 0 1.360 1.360 1.410 1.360 1.380 96,000 131,880 1.3738 1.318 1.318 1.366 1.318 1.337 99,097 1.3308 -0.73%
2017-09-12 0 1.370 1.370 1.380 1.350 1.370 176,000 240,000 1.3636 1.327 1.327 1.337 1.308 1.327 181,677 1.3210 -1.44%
2017-09-11 0 1.390 1.390 1.430 1.360 1.380 78,000 106,760 1.3687 1.347 1.347 1.385 1.318 1.337 80,516 1.3259 0.00%
2017-09-08 0 1.390 1.370 1.400 1.390 1.400 24,000 33,420 1.3925 1.347 1.327 1.356 1.347 1.356 24,774 1.3490 0.72%
2017-09-07 0 1.380 1.380 1.410 1.380 1.380 28,000 38,640 1.3800 1.337 1.337 1.366 1.337 1.337 28,903 1.3369 -0.72%
2017-09-06 0 1.390 1.380 1.390 1.330 1.390 284,000 391,760 1.3794 1.347 1.337 1.347 1.288 1.347 293,161 1.3363 -2.11%
2017-09-05 0 1.420 1.420 1.430 1.410 1.420 76,000 107,680 1.4168 1.376 1.376 1.385 1.366 1.376 78,452 1.3726 1.43%
2017-09-04 0 1.400 1.400 1.450 1.400 1.460 54,000 77,040 1.4267 1.356 1.356 1.405 1.356 1.414 55,742 1.3821 -4.11%
2017-09-01 0 1.460 1.430 1.460 1.420 1.470 106,000 152,220 1.4360 1.414 1.385 1.414 1.376 1.424 109,419 1.3912 1.39%
2017-08-31 0 1.440 1.400 1.450 1.390 1.450 598,000 839,920 1.4045 1.395 1.356 1.405 1.347 1.405 617,290 1.3607 2.13%
2017-08-30 0 1.410 1.410 1.420 1.400 1.450 96,000 137,380 1.4310 1.366 1.366 1.376 1.356 1.405 99,097 1.3863 0.71%
2017-08-29 0 1.400 1.400 1.450 1.400 1.410 152,000 213,360 1.4037 1.356 1.356 1.405 1.356 1.366 156,903 1.3598 -0.71%
2017-08-28 0 1.410 1.400 1.410 1.400 1.450 126,000 178,960 1.4203 1.366 1.356 1.366 1.356 1.405 130,065 1.3759 0.71%
2017-08-25 0 1.400 1.400 1.440 1.400 1.450 162,000 230,000 1.4198 1.356 1.356 1.395 1.356 1.405 167,226 1.3754 -2.78%
2017-08-24 0 1.440 1.440 1.480 1.400 1.460 124,000 179,260 1.4456 1.395 1.395 1.434 1.356 1.414 128,000 1.4005 1.41%
2017-08-22 0 1.420 1.420 1.440 1.420 1.420 154,000 218,680 1.4200 1.376 1.376 1.395 1.376 1.376 158,968 1.3756 0.00%
2017-08-21 0 1.420 1.420 1.460 1.420 1.440 42,000 60,040 1.4295 1.376 1.376 1.414 1.376 1.395 43,355 1.3849 -2.74%
2017-08-18 0 1.460 1.420 1.460 1.420 1.460 118,000 168,360 1.4268 1.414 1.376 1.414 1.376 1.414 121,806 1.3822 0.00%
2017-08-17 0 1.460 1.420 1.460 1.410 1.460 62,000 89,080 1.4368 1.414 1.376 1.414 1.366 1.414 64,000 1.3919 2.10%
2017-08-16 0 1.430 1.430 1.440 1.420 1.430 30,000 42,800 1.4267 1.385 1.385 1.395 1.376 1.385 30,968 1.3821 -0.69%
2017-08-15 0 1.440 1.430 1.440 1.430 1.470 160,000 229,900 1.4369 1.395 1.385 1.395 1.385 1.424 165,161 1.3920 -2.04%
2017-08-14 0 1.470 1.470 1.480 1.410 1.470 100,000 144,800 1.4480 1.424 1.424 1.434 1.366 1.424 103,226 1.4028 2.80%
2017-08-11 0 1.430 1.430 1.450 1.420 1.450 128,000 183,660 1.4348 1.385 1.385 1.405 1.376 1.405 132,129 1.3900 -1.38%
2017-08-10 0 1.450 1.450 1.480 1.440 1.480 218,000 316,740 1.4529 1.405 1.405 1.434 1.395 1.434 225,032 1.4075 -2.03%
2017-08-09 0 1.480 1.480 1.520 1.470 1.500 70,000 103,520 1.4789 1.434 1.434 1.472 1.424 1.453 72,258 1.4326 -3.27%
2017-08-08 0 1.530 1.500 1.530 1.480 1.540 176,000 268,180 1.5238 1.482 1.453 1.482 1.434 1.492 181,677 1.4761 2.00%
2017-08-07 0 1.500 1.480 1.510 1.480 1.510 150,000 223,500 1.4900 1.453 1.434 1.463 1.434 1.463 154,839 1.4434 2.04%
2017-08-04 0 1.470 1.460 1.490 1.440 1.530 678,000 997,160 1.4707 1.424 1.414 1.443 1.395 1.482 699,871 1.4248 -3.29%
2017-08-03 0 1.520 1.520 1.560 1.510 1.620 298,000 461,800 1.5497 1.472 1.472 1.511 1.463 1.569 307,613 1.5012 -7.32%
2017-08-02 0 1.640 1.610 1.620 1.520 1.640 572,000 896,580 1.5674 1.589 1.560 1.569 1.472 1.589 590,452 1.5185 7.89%
2017-08-01 0 1.520 1.500 1.530 1.440 1.520 270,000 401,720 1.4879 1.472 1.453 1.482 1.395 1.472 278,710 1.4414 5.56%
2017-07-31 0 1.440 1.430 1.480 1.410 1.490 210,000 302,980 1.4428 1.395 1.385 1.434 1.366 1.443 216,774 1.3977 -3.36%
2017-07-28 0 1.490 1.490 1.500 1.490 1.490 120,000 178,800 1.4900 1.443 1.443 1.453 1.443 1.443 123,871 1.4434 -0.67%
2017-07-27 0 1.500 1.470 1.500 1.460 1.500 50,000 73,560 1.4712 1.453 1.424 1.453 1.414 1.453 51,613 1.4252 0.00%
2017-07-26 0 1.500 1.490 1.510 1.450 1.500 138,000 201,800 1.4623 1.453 1.443 1.463 1.405 1.453 142,452 1.4166 1.35%
2017-07-25 0 1.480 1.460 1.500 1.480 1.500 98,000 145,260 1.4822 1.434 1.414 1.453 1.434 1.453 101,161 1.4359 0.00%
2017-07-24 0 1.480 1.480 1.500 1.440 1.490 156,000 231,060 1.4812 1.434 1.434 1.453 1.395 1.443 161,032 1.4349 -1.33%
2017-07-21 0 1.500 1.490 1.540 1.500 1.530 252,000 378,960 1.5038 1.453 1.443 1.492 1.453 1.482 260,129 1.4568 -1.96%
2017-07-20 0 1.530 1.510 1.550 1.500 1.570 274,000 415,180 1.5153 1.482 1.463 1.502 1.453 1.521 282,839 1.4679 1.32%
2017-07-19 0 1.510 1.510 1.560 1.480 1.530 552,000 829,740 1.5032 1.463 1.463 1.511 1.434 1.482 569,806 1.4562 -2.58%
2017-07-18 0 1.550 1.530 1.550 1.460 1.560 638,000 964,400 1.5116 1.502 1.482 1.502 1.414 1.511 658,581 1.4644 3.33%
2017-07-17 0 1.500 1.490 1.500 1.480 1.550 260,000 396,440 1.5248 1.453 1.443 1.453 1.434 1.502 268,387 1.4771 -3.85%
2017-07-14 0 1.560 1.550 1.560 1.560 1.600 88,000 138,860 1.5780 1.511 1.502 1.511 1.511 1.550 90,839 1.5286 0.00%
2017-07-13 0 1.560 1.560 1.580 1.540 1.580 72,000 112,760 1.5661 1.511 1.511 1.531 1.492 1.531 74,323 1.5172 1.30%
2017-07-12 0 1.540 1.540 1.580 1.540 1.550 150,000 232,460 1.5497 1.492 1.492 1.531 1.492 1.502 154,839 1.5013 0.65%
2017-07-11 0 1.530 1.530 1.570 1.530 1.600 334,000 518,760 1.5532 1.482 1.482 1.521 1.482 1.550 344,774 1.5046 -1.29%
2017-07-10 0 1.550 1.540 1.560 1.550 1.650 328,000 522,140 1.5919 1.502 1.492 1.511 1.502 1.598 338,581 1.5421 -3.73%
2017-07-07 0 1.610 1.570 1.620 1.530 1.620 140,000 219,380 1.5670 1.560 1.521 1.569 1.482 1.569 144,516 1.5180 1.90%
2017-07-06 0 1.580 1.580 1.600 1.530 1.640 110,000 175,340 1.5940 1.531 1.531 1.550 1.482 1.589 113,548 1.5442 2.60%
2017-07-05 0 1.540 1.540 1.580 1.500 1.550 110,000 167,060 1.5187 1.492 1.492 1.531 1.453 1.502 113,548 1.4713 -1.28%
2017-07-04 0 1.560 1.550 1.590 1.540 1.640 242,000 382,980 1.5826 1.511 1.502 1.540 1.492 1.589 249,806 1.5331 -6.02%
2017-07-03 0 1.660 1.660 1.670 1.570 1.680 512,000 828,100 1.6174 1.608 1.608 1.618 1.521 1.627 528,516 1.5668 7.10%
2017-06-30 0 1.550 1.500 1.510 1.510 1.600 232,000 361,400 1.5578 1.502 1.453 1.463 1.463 1.550 239,484 1.5091 1.31%
2017-06-29 0 1.530 1.520 1.540 1.470 1.610 652,000 1,004,980 1.5414 1.482 1.472 1.492 1.424 1.560 673,032 1.4932 2.68%
2017-06-28 0 1.490 1.490 1.520 1.410 1.520 828,000 1,210,420 1.4619 1.443 1.443 1.472 1.366 1.472 854,710 1.4162 -5.70%
2017-06-27 0 1.580 1.560 1.590 1.460 1.750 1,144,000 1,801,460 1.5747 1.531 1.511 1.540 1.414 1.695 1,180,903 1.5255 -10.23%
2017-06-26 0 1.760 1.760 1.770 1.750 1.780 152,000 268,320 1.7653 1.705 1.705 1.715 1.695 1.724 156,903 1.7101 -1.12%
2017-06-23 0 1.780 1.770 1.780 1.760 1.780 202,000 355,800 1.7614 1.724 1.715 1.724 1.705 1.724 208,516 1.7063 -1.11%
2017-06-22 0 1.800 1.790 1.800 1.790 1.810 486,000 873,900 1.7981 1.744 1.734 1.744 1.734 1.753 501,677 1.7420 -0.55%
2017-06-21 0 1.810 1.810 1.820 1.810 1.820 48,000 86,900 1.8104 1.753 1.753 1.763 1.753 1.763 49,548 1.7538 0.00%
2017-06-20 0 1.810 1.800 1.820 1.810 1.850 84,000 153,260 1.8245 1.753 1.744 1.763 1.753 1.792 86,710 1.7675 -0.55%
2017-06-19 0 1.820 1.800 1.820 1.810 1.850 202,000 368,260 1.8231 1.763 1.744 1.763 1.753 1.792 208,516 1.7661 -0.55%
2017-06-16 0 1.830 1.830 1.840 1.820 1.830 38,000 69,300 1.8237 1.773 1.773 1.783 1.763 1.773 39,226 1.7667 -1.61%
2017-06-15 0 1.860 1.820 1.860 - - 0 0 - 1.802 1.763 1.802 - - 0 - -1.06%
2017-06-14 0 1.880 1.880 1.900 1.850 1.900 154,000 286,960 1.8634 1.821 1.821 1.841 1.792 1.841 158,968 1.8051 0.00%
2017-06-13 0 1.880 1.840 1.890 1.830 1.890 186,000 344,900 1.8543 1.821 1.783 1.831 1.773 1.831 192,000 1.7964 2.17%
2017-06-12 0 1.840 1.840 1.860 1.830 1.850 112,000 206,060 1.8398 1.783 1.783 1.802 1.773 1.792 115,613 1.7823 -1.08%
2017-06-09 0 1.860 1.860 1.910 1.850 1.880 108,000 200,240 1.8541 1.802 1.802 1.850 1.792 1.821 111,484 1.7961 -1.06%
2017-06-08 0 1.880 1.870 1.880 1.870 1.880 48,000 89,960 1.8742 1.821 1.812 1.821 1.812 1.821 49,548 1.8156 0.00%
2017-06-07 0 1.880 1.870 1.880 1.850 1.880 174,000 325,620 1.8714 1.821 1.812 1.821 1.792 1.821 179,613 1.8129 0.53%
2017-06-06 0 1.870 1.870 1.900 1.870 1.880 104,000 194,560 1.8708 1.812 1.812 1.841 1.812 1.821 107,355 1.8123 0.00%
2017-06-05 0 1.870 1.870 1.890 1.860 1.870 70,000 130,680 1.8669 1.812 1.812 1.831 1.802 1.812 72,258 1.8085 0.00%
2017-06-02 0 1.870 1.870 1.900 1.870 1.950 96,000 183,680 1.9133 1.812 1.812 1.841 1.812 1.889 99,097 1.8535 0.00%
2017-06-01 0 1.870 1.850 1.880 1.870 1.870 18,000 33,660 1.8700 1.812 1.792 1.821 1.812 1.812 18,581 1.8116 -1.06%
2017-05-31 0 1.890 1.870 1.890 1.880 1.890 14,000 26,440 1.8886 1.831 1.812 1.831 1.821 1.831 14,452 1.8296 -0.53%
2017-05-29 0 1.900 1.880 1.900 1.880 1.950 34,000 64,360 1.8929 1.841 1.821 1.841 1.821 1.889 35,097 1.8338 1.06%
2017-05-26 0 1.880 1.860 1.880 1.860 1.930 122,000 228,680 1.8744 1.821 1.802 1.821 1.802 1.870 125,935 1.8159 0.00%
2017-05-25 0 1.880 1.880 1.900 1.880 1.930 218,000 413,640 1.8974 1.821 1.821 1.841 1.821 1.870 225,032 1.8381 -1.57%
2017-05-24 0 1.910 1.910 1.940 1.890 1.940 228,000 439,020 1.9255 1.850 1.850 1.879 1.831 1.879 235,355 1.8654 -1.04%
2017-05-23 0 1.930 1.900 1.930 1.930 1.960 158,000 306,060 1.9371 1.870 1.841 1.870 1.870 1.899 163,097 1.8766 0.52%
2017-05-22 0 1.920 1.920 1.950 1.900 1.950 146,000 279,140 1.9119 1.860 1.860 1.889 1.841 1.889 150,710 1.8522 -1.54%
2017-05-19 0 1.950 1.950 1.970 1.940 1.950 120,000 233,960 1.9497 1.889 1.889 1.908 1.879 1.889 123,871 1.8887 1.56%
2017-05-18 0 1.920 1.920 1.970 1.900 1.920 82,020 157,078 1.9151 1.860 1.860 1.908 1.841 1.860 84,666 1.8553 -3.03%
2017-05-17 0 1.980 1.940 1.980 1.940 1.980 78,000 152,900 1.9603 1.918 1.879 1.918 1.879 1.918 80,516 1.8990 -1.00%
2017-05-16 0 2.000 1.980 2.000 1.920 2.000 980,000 1,937,020 1.9766 1.938 1.918 1.938 1.860 1.938 1,011,613 1.9148 1.52%
2017-05-15 0 1.970 1.950 1.970 1.890 1.970 524,000 1,010,460 1.9284 1.908 1.889 1.908 1.831 1.908 540,903 1.8681 5.35%
2017-05-12 0 1.870 1.870 1.880 1.870 1.870 56,000 104,720 1.8700 1.812 1.812 1.821 1.812 1.812 57,806 1.8116 0.00%
2017-05-11 0 1.870 1.870 1.890 1.870 1.880 166,000 311,820 1.8784 1.812 1.812 1.831 1.812 1.821 171,355 1.8197 -0.53%
2017-05-10 0 1.880 1.870 1.910 1.870 1.900 252,000 474,080 1.8813 1.821 1.812 1.850 1.812 1.841 260,129 1.8225 -1.05%
2017-05-09 0 1.900 1.880 1.900 1.880 1.900 80,000 151,600 1.8950 1.841 1.821 1.841 1.821 1.841 82,581 1.8358 0.00%
2017-05-08 0 1.900 1.870 1.900 1.890 1.920 174,000 330,680 1.9005 1.841 1.812 1.841 1.831 1.860 179,613 1.8411 1.06%
2017-05-05 0 1.880 1.860 1.920 1.880 1.900 108,000 204,400 1.8926 1.821 1.802 1.860 1.821 1.841 111,484 1.8334 -1.05%
2017-05-04 0 1.900 1.900 1.920 1.880 1.930 136,000 259,460 1.9078 1.841 1.841 1.860 1.821 1.870 140,387 1.8482 2.70%
2017-05-02 0 1.850 1.850 1.930 1.830 1.940 82,000 152,000 1.8537 1.792 1.792 1.870 1.773 1.879 84,645 1.7957 0.54%
2017-04-28 0 1.840 1.840 1.880 1.830 1.850 94,000 173,560 1.8464 1.783 1.783 1.821 1.773 1.792 97,032 1.7887 -1.08%
2017-04-27 0 1.860 1.860 1.880 1.830 1.880 190,000 351,220 1.8485 1.802 1.802 1.821 1.773 1.821 196,129 1.7908 -0.53%
2017-04-26 0 1.870 1.870 1.900 1.850 1.880 80,000 149,460 1.8683 1.812 1.812 1.841 1.792 1.821 82,581 1.8099 0.54%
2017-04-25 0 1.860 1.860 1.900 1.850 1.890 90,000 167,740 1.8638 1.802 1.802 1.841 1.792 1.831 92,903 1.8055 -1.59%
2017-04-24 0 1.890 1.860 1.900 1.890 1.900 12,000 22,700 1.8917 1.831 1.802 1.841 1.831 1.841 12,387 1.8326 -0.53%
2017-04-21 0 1.900 1.890 1.910 1.860 1.910 56,000 104,720 1.8700 1.841 1.831 1.850 1.802 1.850 57,806 1.8116 2.15%
2017-04-20 0 1.860 1.860 1.930 1.850 1.880 320,000 599,860 1.8746 1.802 1.802 1.870 1.792 1.821 330,323 1.8160 -1.06%
2017-04-19 0 1.880 1.880 1.890 1.880 1.930 540,000 1,023,000 1.8944 1.821 1.821 1.831 1.821 1.870 557,419 1.8352 -1.57%
2017-04-18 0 1.910 1.910 1.930 1.910 1.930 30,000 57,520 1.9173 1.850 1.850 1.870 1.850 1.870 30,968 1.8574 -1.55%
2017-04-13 0 1.940 1.930 1.960 1.850 1.950 316,000 613,240 1.9406 1.879 1.870 1.899 1.792 1.889 326,194 1.8800 -0.51%
2017-04-12 0 1.950 1.950 1.980 1.950 1.960 64,000 124,900 1.9516 1.889 1.889 1.918 1.889 1.899 66,065 1.8906 0.00%
2017-04-11 0 1.950 1.950 1.980 1.950 1.980 114,000 222,600 1.9526 1.889 1.889 1.918 1.889 1.918 117,677 1.8916 -2.50%
2017-04-10 0 2.000 1.960 2.000 1.950 2.000 188,000 368,340 1.9593 1.938 1.899 1.938 1.889 1.938 194,065 1.8980 2.56%
2017-04-07 0 1.950 1.950 1.960 1.940 1.960 182,000 354,940 1.9502 1.889 1.889 1.899 1.879 1.899 187,871 1.8893 0.00%
2017-04-06 0 1.950 1.950 1.970 1.950 1.950 178,000 347,100 1.9500 1.889 1.889 1.908 1.889 1.889 183,742 1.8891 -2.01%
2017-04-05 0 1.990 1.960 1.990 1.960 1.990 146,000 287,980 1.9725 1.928 1.899 1.928 1.899 1.928 150,710 1.9108 0.51%
2017-04-03 0 1.980 1.960 2.000 1.940 2.070 372,000 745,660 2.0045 1.918 1.899 1.938 1.879 2.005 384,000 1.9418 0.51%
2017-03-31 0 1.970 1.970 1.980 1.960 1.980 164,000 322,620 1.9672 1.908 1.908 1.918 1.899 1.918 169,290 1.9057 -0.51%
2017-03-30 0 1.980 1.960 1.980 1.960 1.980 254,000 500,500 1.9705 1.918 1.899 1.918 1.899 1.918 262,194 1.9089 -1.00%
2017-03-29 0 2.000 1.990 2.000 1.990 2.000 202,000 403,320 1.9966 1.938 1.928 1.938 1.928 1.938 208,516 1.9342 -0.50%
2017-03-28 0 2.010 1.990 2.020 1.970 2.050 460,000 921,100 2.0024 1.947 1.928 1.957 1.908 1.986 474,839 1.9398 0.50%
2017-03-27 0 2.000 2.000 2.020 2.000 2.050 384,000 777,320 2.0243 1.938 1.938 1.957 1.938 1.986 396,387 1.9610 0.00%
2017-03-24 0 2.000 2.000 2.030 2.000 2.050 198,000 400,740 2.0239 1.938 1.938 1.967 1.938 1.986 204,387 1.9607 -0.50%
2017-03-23 0 2.010 2.010 2.020 2.010 2.050 118,000 238,760 2.0234 1.947 1.947 1.957 1.947 1.986 121,806 1.9602 0.00%
2017-03-22 0 2.010 2.000 2.040 2.000 2.050 262,000 527,360 2.0128 1.947 1.938 1.976 1.938 1.986 270,452 1.9499 -1.95%
2017-03-21 0 2.050 2.040 2.060 2.020 2.100 734,000 1,502,160 2.0465 1.986 1.976 1.996 1.957 2.034 757,677 1.9826 -1.44%
2017-03-20 0 2.080 2.070 2.080 1.970 2.100 1,582,000 3,189,780 2.0163 2.015 2.005 2.015 1.908 2.034 1,633,032 1.9533 3.48%
2017-03-17 0 2.010 1.970 2.010 1.950 2.030 606,000 1,205,280 1.9889 1.947 1.908 1.947 1.889 1.967 625,548 1.9268 -0.99%
2017-03-16 0 2.030 2.000 2.030 1.890 2.040 1,434,000 2,842,400 1.9821 1.967 1.938 1.967 1.831 1.976 1,480,258 1.9202 6.28%
2017-03-15 0 1.910 1.910 1.920 1.880 1.940 290,000 552,520 1.9052 1.850 1.850 1.860 1.821 1.879 299,355 1.8457 0.00%
2017-03-14 0 1.910 1.900 1.910 1.890 1.940 208,000 401,460 1.9301 1.850 1.841 1.850 1.831 1.879 214,710 1.8698 -1.55%
2017-03-13 0 1.940 1.940 1.950 1.870 1.950 648,000 1,254,920 1.9366 1.879 1.879 1.889 1.812 1.889 668,903 1.8761 3.19%
2017-03-10 0 1.880 1.880 1.900 1.850 1.900 150,000 282,700 1.8847 1.821 1.821 1.841 1.792 1.841 154,839 1.8258 -1.05%
2017-03-09 0 1.900 1.900 1.930 1.890 1.910 168,000 319,120 1.8995 1.841 1.841 1.870 1.831 1.850 173,419 1.8402 -1.55%
2017-03-08 0 1.930 1.900 1.930 1.900 1.930 184,000 354,160 1.9248 1.870 1.841 1.870 1.841 1.870 189,935 1.8646 1.58%
2017-03-07 0 1.900 1.900 1.940 1.900 1.920 116,000 222,040 1.9141 1.841 1.841 1.879 1.841 1.860 119,742 1.8543 0.53%
2017-03-06 0 1.890 1.890 1.940 1.870 1.950 444,000 845,480 1.9042 1.831 1.831 1.879 1.812 1.889 458,323 1.8447 -3.08%
2017-03-03 0 1.950 1.940 1.950 1.920 1.970 406,000 786,760 1.9378 1.889 1.879 1.889 1.860 1.908 419,097 1.8773 0.00%
2017-03-02 0 1.950 1.930 1.950 1.910 1.970 750,000 1,462,940 1.9506 1.889 1.870 1.889 1.850 1.908 774,194 1.8896 0.52%
2017-03-01 0 1.940 1.920 1.940 1.850 1.950 438,000 838,700 1.9148 1.879 1.860 1.879 1.792 1.889 452,129 1.8550 4.30%
2017-02-28 0 1.860 1.860 1.870 1.850 1.900 222,000 414,960 1.8692 1.802 1.802 1.812 1.792 1.841 229,161 1.8108 0.54%
2017-02-27 0 1.850 1.850 1.880 1.850 1.880 92,000 170,800 1.8565 1.792 1.792 1.821 1.792 1.821 94,968 1.7985 -1.60%
2017-02-24 0 1.880 1.860 1.890 1.840 1.890 94,000 174,260 1.8538 1.821 1.802 1.831 1.783 1.831 97,032 1.7959 0.00%
2017-02-23 0 1.880 1.880 1.890 1.830 1.900 524,000 975,680 1.8620 1.821 1.821 1.831 1.773 1.841 540,903 1.8038 0.00%
2017-02-22 0 1.880 1.880 1.900 1.880 1.920 374,000 706,260 1.8884 1.821 1.821 1.841 1.821 1.860 386,065 1.8294 -1.05%
2017-02-21 0 1.900 1.900 1.910 1.880 1.920 338,000 641,600 1.8982 1.841 1.841 1.850 1.821 1.860 348,903 1.8389 -1.04%
2017-02-20 0 1.920 1.900 1.920 1.890 1.980 218,000 419,160 1.9228 1.860 1.841 1.860 1.831 1.918 225,032 1.8627 2.13%
2017-02-17 0 1.880 1.880 1.900 1.880 1.900 114,000 215,420 1.8896 1.821 1.821 1.841 1.821 1.841 117,677 1.8306 -1.05%
2017-02-16 0 1.900 1.890 1.900 1.880 1.910 270,000 512,960 1.8999 1.841 1.831 1.841 1.821 1.850 278,710 1.8405 -1.04%
2017-02-15 0 1.920 1.900 1.940 1.900 1.940 730,000 1,406,200 1.9263 1.860 1.841 1.879 1.841 1.879 753,548 1.8661 1.05%
2017-02-14 0 1.900 1.900 1.910 1.890 1.910 246,000 466,940 1.8981 1.841 1.841 1.850 1.831 1.850 253,935 1.8388 -0.52%
2017-02-13 0 1.910 1.910 1.920 1.900 1.920 280,000 534,940 1.9105 1.850 1.850 1.860 1.841 1.860 289,032 1.8508 0.53%
2017-02-10 0 1.900 1.890 1.900 1.880 1.900 248,000 468,660 1.8898 1.841 1.831 1.841 1.821 1.841 256,000 1.8307 0.00%
2017-02-09 0 1.900 1.900 1.910 1.890 1.920 298,000 568,360 1.9072 1.841 1.841 1.850 1.831 1.860 307,613 1.8476 -1.04%
2017-02-08 0 1.920 1.910 1.920 1.890 1.940 216,000 412,760 1.9109 1.860 1.850 1.860 1.831 1.879 222,968 1.8512 0.52%
2017-02-07 0 1.910 1.900 1.940 1.900 1.940 86,000 164,160 1.9088 1.850 1.841 1.879 1.841 1.879 88,774 1.8492 -2.05%
2017-02-06 0 1.950 1.930 1.950 1.890 1.950 170,000 326,240 1.9191 1.889 1.870 1.889 1.831 1.889 175,484 1.8591 2.63%
2017-02-03 0 1.900 1.890 1.900 1.900 1.900 22,000 41,800 1.9000 1.841 1.831 1.841 1.841 1.841 22,710 1.8406 -1.04%
2017-02-02 0 1.920 1.900 1.920 1.920 1.920 20,000 38,400 1.9200 1.860 1.841 1.860 1.860 1.860 20,645 1.8600 1.59%
2017-02-01 0 1.890 1.890 1.900 1.870 1.890 130,000 243,320 1.8717 1.831 1.831 1.841 1.812 1.831 134,194 1.8132 -1.05%
2017-01-27 0 1.910 1.900 1.920 1.890 1.910 70,000 132,860 1.8980 1.850 1.841 1.860 1.831 1.850 72,258 1.8387 -0.52%
2017-01-26 0 1.920 1.900 1.920 1.880 1.930 48,000 92,080 1.9183 1.860 1.841 1.860 1.821 1.870 49,548 1.8584 1.59%
2017-01-25 0 1.890 1.890 1.900 1.890 1.900 90,000 170,720 1.8969 1.831 1.831 1.841 1.831 1.841 92,903 1.8376 -1.05%
2017-01-24 0 1.910 1.880 1.910 1.840 1.960 1,100,000 2,071,220 1.8829 1.850 1.821 1.850 1.783 1.899 1,135,484 1.8241 -2.55%
2017-01-23 0 1.960 1.960 1.970 1.900 1.960 140,000 268,240 1.9160 1.899 1.899 1.908 1.841 1.899 144,516 1.8561 -1.51%
2017-01-20 0 1.990 1.960 1.990 1.950 1.990 316,000 626,560 1.9828 1.928 1.899 1.928 1.889 1.928 326,194 1.9208 1.53%
2017-01-19 0 1.960 1.930 1.960 1.920 1.970 264,000 509,680 1.9306 1.899 1.870 1.899 1.860 1.908 272,516 1.8703 1.03%
2017-01-18 0 1.940 1.940 1.970 1.940 2.000 574,000 1,128,020 1.9652 1.879 1.879 1.908 1.879 1.938 592,516 1.9038 -2.02%
2017-01-17 0 1.980 1.920 1.980 1.880 2.000 432,000 832,120 1.9262 1.918 1.860 1.918 1.821 1.938 445,935 1.8660 1.54%
2017-01-16 0 1.950 1.950 2.000 1.950 1.980 476,000 932,320 1.9587 1.889 1.889 1.938 1.889 1.918 491,355 1.8974 -1.52%
2017-01-13 0 1.980 1.970 2.020 1.950 2.030 88,000 175,700 1.9966 1.918 1.908 1.957 1.889 1.967 90,839 1.9342 -0.50%
2017-01-12 0 1.990 1.960 1.990 1.990 1.990 12,000 23,880 1.9900 1.928 1.899 1.928 1.928 1.928 12,387 1.9278 0.00%
2017-01-11 0 1.990 1.980 2.000 1.990 2.000 60,000 119,500 1.9917 1.928 1.918 1.938 1.928 1.938 61,935 1.9294 -0.50%
2017-01-10 0 2.000 2.000 2.030 1.980 1.980 40,000 79,200 1.9800 1.938 1.938 1.967 1.918 1.918 41,290 1.9181 1.01%
2017-01-09 0 1.980 1.960 2.010 1.940 2.020 60,000 119,800 1.9967 1.918 1.899 1.947 1.879 1.957 61,935 1.9343 1.54%
2017-01-06 0 1.950 1.950 1.980 1.920 1.960 20,000 38,760 1.9380 1.889 1.889 1.918 1.860 1.899 20,645 1.8774 -2.50%
2017-01-05 0 2.000 1.990 2.050 1.980 2.030 550,000 1,105,740 2.0104 1.938 1.928 1.986 1.918 1.967 567,742 1.9476 2.04%
2017-01-04 0 1.960 1.960 1.990 1.930 2.010 80,000 158,100 1.9763 1.899 1.899 1.928 1.870 1.947 82,581 1.9145 -0.51%
2017-01-03 0 1.970 1.970 2.020 1.920 2.010 466,000 917,320 1.9685 1.908 1.908 1.957 1.860 1.947 481,032 1.9070 3.14%
2016-12-30 0 1.910 1.880 1.920 1.860 1.960 196,000 368,840 1.8818 1.850 1.821 1.860 1.802 1.899 202,323 1.8230 1.60%
2016-12-29 0 1.880 1.870 1.900 1.860 1.950 192,000 358,980 1.8697 1.821 1.812 1.841 1.802 1.889 198,194 1.8113 -3.59%
2016-12-28 0 1.950 1.890 1.950 1.820 1.950 306,000 575,460 1.8806 1.889 1.831 1.889 1.763 1.889 315,871 1.8218 1.56%
2016-12-23 0 1.920 1.900 1.920 1.880 1.920 304,000 579,420 1.9060 1.860 1.841 1.860 1.821 1.860 313,806 1.8464 -1.03%
2016-12-22 0 1.940 1.930 1.950 1.900 2.000 514,000 996,720 1.9391 1.879 1.870 1.889 1.841 1.938 530,581 1.8785 -5.37%
2016-12-21 0 2.050 2.000 2.050 1.990 2.070 72,000 147,200 2.0444 1.986 1.938 1.986 1.928 2.005 74,323 1.9806 4.06%
2016-12-20 0 1.970 1.960 2.010 1.970 1.990 76,000 148,920 1.9595 1.908 1.899 1.947 1.908 1.928 78,452 1.8982 -4.37%
2016-12-19 0 2.060 2.000 2.060 2.000 2.060 250,000 504,380 2.0175 1.996 1.938 1.996 1.938 1.996 258,065 1.9545 0.00%
2016-12-16 0 2.060 2.020 2.080 2.020 2.090 118,000 240,300 2.0364 1.996 1.957 2.015 1.957 2.025 121,806 1.9728 -0.48%
2016-12-15 0 2.070 2.030 2.080 2.050 2.080 66,000 135,480 2.0527 2.005 1.967 2.015 1.986 2.015 68,129 1.9886 0.98%
2016-12-14 0 2.050 2.030 2.100 2.030 2.050 168,000 344,360 2.0498 1.986 1.967 2.034 1.967 1.986 173,419 1.9857 0.00%
2016-12-13 0 2.050 2.050 2.090 2.040 2.090 226,000 462,960 2.0485 1.986 1.986 2.025 1.976 2.025 233,290 1.9845 0.00%
2016-12-12 0 2.050 2.050 2.080 2.030 2.060 240,000 490,140 2.0423 1.986 1.986 2.015 1.967 1.996 247,742 1.9784 -0.49%
2016-12-09 0 2.060 2.060 2.090 2.060 2.070 60,000 123,960 2.0660 1.996 1.996 2.025 1.996 2.005 61,935 2.0014 -1.44%
2016-12-08 0 2.090 2.060 2.090 2.050 2.100 304,000 630,660 2.0745 2.025 1.996 2.025 1.986 2.034 313,806 2.0097 0.97%
2016-12-07 0 2.070 2.070 2.100 2.070 2.130 554,000 1,171,840 2.1152 2.005 2.005 2.034 2.005 2.063 571,871 2.0491 -1.43%
2016-12-06 0 2.100 2.090 2.110 2.080 2.150 4,052,000 8,493,620 2.0962 2.034 2.025 2.044 2.015 2.083 4,182,710 2.0307 0.96%
2016-12-05 0 2.080 2.050 2.080 - - 0 0 - 2.015 1.986 2.015 - - 0 - 0.00%
2016-12-02 0 2.080 2.030 2.110 2.020 2.110 258,000 534,060 2.0700 2.015 1.967 2.044 1.957 2.044 266,323 2.0053 0.00%
2016-12-01 0 2.080 2.080 2.130 2.070 2.100 156,000 326,600 2.0936 2.015 2.015 2.063 2.005 2.034 161,032 2.0282 0.48%
2016-11-30 0 2.070 2.070 2.100 2.070 2.080 110,000 228,300 2.0755 2.005 2.005 2.034 2.005 2.015 113,548 2.0106 -0.48%
2016-11-29 0 2.080 2.080 2.100 2.060 2.080 323,000 667,860 2.0677 2.015 2.015 2.034 1.996 2.015 333,419 2.0031 -0.48%
2016-11-28 0 2.090 2.090 2.110 2.080 2.110 84,000 175,500 2.0893 2.025 2.025 2.044 2.015 2.044 86,710 2.0240 -1.42%
2016-11-25 0 2.120 2.100 2.120 2.070 2.150 80,000 167,440 2.0930 2.054 2.034 2.054 2.005 2.083 82,581 2.0276 1.92%
2016-11-24 0 2.080 2.080 2.100 2.070 2.100 101,980 212,739 2.0861 2.015 2.015 2.034 2.005 2.034 105,270 2.0209 -2.35%
2016-11-23 0 2.130 2.070 2.080 2.080 2.180 206,000 436,400 2.1184 2.063 2.005 2.015 2.015 2.112 212,645 2.0522 -0.93%
2016-11-22 0 2.150 2.130 2.150 2.120 2.180 362,000 778,920 2.1517 2.083 2.063 2.083 2.054 2.112 373,677 2.0845 3.37%
2016-11-21 0 2.080 2.080 2.110 2.060 2.100 102,000 212,220 2.0806 2.015 2.015 2.044 1.996 2.034 105,290 2.0156 -0.95%
2016-11-18 0 2.100 2.100 2.120 2.090 2.130 246,000 517,520 2.1037 2.034 2.034 2.054 2.025 2.063 253,935 2.0380 1.45%
2016-11-17 0 2.070 2.070 2.080 2.060 2.090 60,000 124,580 2.0763 2.005 2.005 2.015 1.996 2.025 61,935 2.0114 0.00%
2016-11-16 0 2.070 2.070 2.120 2.070 2.080 60,000 124,420 2.0737 2.005 2.005 2.054 2.005 2.015 61,935 2.0089 0.00%
2016-11-15 0 2.070 2.060 2.110 2.070 2.100 214,000 447,500 2.0911 2.005 1.996 2.044 2.005 2.034 220,903 2.0258 0.49%
2016-11-14 0 2.060 2.050 2.120 2.050 2.110 246,000 509,240 2.0701 1.996 1.986 2.054 1.986 2.044 253,935 2.0054 -2.37%
2016-11-11 0 2.110 2.100 2.110 2.100 2.130 158,000 334,480 2.1170 2.044 2.034 2.044 2.034 2.063 163,097 2.0508 -0.94%
2016-11-10 0 2.130 2.110 2.130 2.110 2.150 122,000 259,780 2.1293 2.063 2.044 2.063 2.044 2.083 125,935 2.0628 1.91%
2016-11-09 0 2.090 2.080 2.090 2.030 2.110 552,000 1,144,980 2.0742 2.025 2.015 2.025 1.967 2.044 569,806 2.0094 -1.42%
2016-11-08 0 2.120 2.110 2.120 2.100 2.150 102,000 216,220 2.1198 2.054 2.044 2.054 2.034 2.083 105,290 2.0536 -1.40%
2016-11-07 0 2.150 2.120 2.150 2.090 2.150 404,000 863,520 2.1374 2.083 2.054 2.083 2.025 2.083 417,032 2.0706 2.87%
2016-11-04 0 2.090 2.080 2.120 2.060 2.150 254,000 532,880 2.0980 2.025 2.015 2.054 1.996 2.083 262,194 2.0324 -1.42%
2016-11-03 0 2.120 2.080 2.140 2.070 2.120 440,000 923,900 2.0998 2.054 2.015 2.073 2.005 2.054 454,194 2.0342 -2.75%
2016-11-02 0 2.180 2.140 2.180 2.060 2.200 200,000 425,280 2.1264 2.112 2.073 2.112 1.996 2.131 206,452 2.0600 2.83%
2016-11-01 0 2.120 2.120 2.130 2.090 2.200 1,002,000 2,159,700 2.1554 2.054 2.054 2.063 2.025 2.131 1,034,323 2.0880 5.47%
2016-10-31 0 2.010 2.010 2.150 2.000 2.100 390,000 804,620 2.0631 1.947 1.947 2.083 1.938 2.034 402,581 1.9987 -4.29%
2016-10-28 0 2.100 2.070 2.130 2.050 2.170 238,000 493,600 2.0739 2.034 2.005 2.063 1.986 2.102 245,677 2.0091 -2.78%
2016-10-27 0 2.160 2.150 2.160 2.020 2.340 2,020,000 4,412,100 2.1842 2.093 2.083 2.093 1.957 2.267 2,085,161 2.1160 6.93%
2016-10-26 0 2.020 1.990 2.030 1.980 2.020 118,000 236,460 2.0039 1.957 1.928 1.967 1.918 1.957 121,806 1.9413 0.00%
2016-10-25 0 2.020 2.000 2.030 2.000 2.020 6,000 12,040 2.0067 1.957 1.938 1.967 1.938 1.957 6,194 1.9440 -0.98%
2016-10-24 0 2.040 2.000 2.040 2.000 2.100 62,000 126,480 2.0400 1.976 1.938 1.976 1.938 2.034 64,000 1.9763 0.49%
2016-10-20 0 2.030 1.990 2.030 1.980 2.050 170,000 341,220 2.0072 1.967 1.928 1.967 1.918 1.986 175,484 1.9445 0.50%
2016-10-19 0 2.020 2.040 2.050 2.020 2.020 20,000 40,400 2.0200 1.957 1.976 1.986 1.957 1.957 20,645 1.9569 -1.46%
2016-10-18 0 2.050 2.050 2.080 1.980 2.050 274,000 550,800 2.0102 1.986 1.986 2.015 1.918 1.986 282,839 1.9474 2.50%
2016-10-17 0 2.000 1.960 2.000 1.980 2.010 380,000 760,880 2.0023 1.938 1.899 1.938 1.918 1.947 392,258 1.9397 -1.96%
2016-10-14 0 2.040 2.020 2.040 2.040 2.090 92,000 188,520 2.0491 1.976 1.957 1.976 1.976 2.025 94,968 1.9851 -0.49%
2016-10-13 0 2.050 2.020 2.050 2.020 2.150 208,000 428,220 2.0588 1.986 1.957 1.986 1.957 2.083 214,710 1.9944 0.00%
2016-10-12 0 2.050 2.050 2.070 2.030 2.090 196,000 404,760 2.0651 1.986 1.986 2.005 1.967 2.025 202,323 2.0006 -0.49%
2016-10-11 0 2.060 2.060 2.090 2.050 2.120 302,000 628,060 2.0797 1.996 1.996 2.025 1.986 2.054 311,742 2.0147 -1.90%
2016-10-07 0 2.100 2.090 2.120 2.070 2.100 202,000 422,200 2.0901 2.034 2.025 2.054 2.005 2.034 208,516 2.0248 0.00%
2016-10-06 0 2.100 2.100 2.110 2.080 2.120 398,000 834,680 2.0972 2.034 2.034 2.044 2.015 2.054 410,839 2.0316 0.48%
2016-10-05 0 2.090 2.090 2.100 2.080 2.100 234,000 487,640 2.0839 2.025 2.025 2.034 2.015 2.034 241,548 2.0188 0.48%
2016-10-04 0 2.080 2.070 2.100 2.080 2.100 164,000 342,440 2.0880 2.015 2.005 2.034 2.015 2.034 169,290 2.0228 0.00%
2016-10-03 0 2.080 2.050 2.080 2.070 2.120 402,000 839,640 2.0887 2.015 1.986 2.015 2.005 2.054 414,968 2.0234 -0.48%
2016-09-30 0 2.090 2.080 2.090 2.070 2.120 310,000 648,960 2.0934 2.025 2.015 2.025 2.005 2.054 320,000 2.0280 -1.88%
2016-09-29 0 2.130 2.130 2.140 2.120 2.180 292,000 629,060 2.1543 2.063 2.063 2.073 2.054 2.112 301,419 2.0870 0.47%
2016-09-28 0 2.120 2.120 2.130 2.040 2.160 366,000 768,380 2.0994 2.054 2.054 2.063 1.976 2.093 377,806 2.0338 1.44%
2016-09-27 0 2.090 2.090 2.100 2.070 2.100 252,000 525,780 2.0864 2.025 2.025 2.034 2.005 2.034 260,129 2.0212 0.00%
2016-09-26 0 2.090 2.080 2.090 2.080 2.150 188,000 393,260 2.0918 2.025 2.015 2.025 2.015 2.083 194,065 2.0264 -0.48%
2016-09-23 0 2.100 2.100 2.110 2.070 2.120 452,000 947,860 2.0970 2.034 2.034 2.044 2.005 2.054 466,581 2.0315 -0.94%
2016-09-22 0 2.120 2.110 2.120 2.090 2.190 434,000 929,880 2.1426 2.054 2.044 2.054 2.025 2.122 448,000 2.0756 -1.40%
2016-09-21 0 2.150 2.150 2.170 2.080 2.200 542,000 1,166,920 2.1530 2.083 2.083 2.102 2.015 2.131 559,484 2.0857 1.42%
2016-09-20 0 2.120 2.100 2.120 2.070 2.130 600,000 1,256,440 2.0941 2.054 2.034 2.054 2.005 2.063 619,355 2.0286 0.47%
2016-09-19 0 2.110 2.110 2.130 2.070 2.130 396,000 830,640 2.0976 2.044 2.044 2.063 2.005 2.063 408,774 2.0320 -0.47%
2016-09-15 0 2.120 2.120 2.140 2.090 2.140 512,000 1,082,600 2.1145 2.054 2.054 2.073 2.025 2.073 528,516 2.0484 2.42%
2016-09-14 0 2.070 2.060 2.070 2.060 2.100 470,000 976,500 2.0777 2.005 1.996 2.005 1.996 2.034 485,161 2.0127 -1.90%
2016-09-13 0 2.110 2.110 2.120 2.100 2.200 702,000 1,509,260 2.1499 2.044 2.044 2.054 2.034 2.131 724,645 2.0828 -0.94%
2016-09-12 0 2.130 2.130 2.140 2.120 2.180 764,000 1,636,740 2.1423 2.063 2.063 2.073 2.054 2.112 788,645 2.0754 -3.18%
2016-09-09 0 2.200 2.200 2.230 2.180 2.340 2,648,000 5,983,440 2.2596 2.131 2.131 2.160 2.112 2.267 2,733,419 2.1890 0.92%
2016-09-08 0 2.180 2.170 2.190 2.130 2.230 450,000 981,460 2.1810 2.112 2.102 2.122 2.063 2.160 464,516 2.1129 0.46%
2016-09-07 0 2.170 2.160 2.180 2.110 2.250 702,000 1,524,580 2.1718 2.102 2.093 2.112 2.044 2.180 724,645 2.1039 0.93%
2016-09-06 0 2.150 2.140 2.150 2.070 2.160 342,000 719,720 2.1044 2.083 2.073 2.083 2.005 2.093 353,032 2.0387 1.90%
2016-09-05 0 2.110 2.110 2.120 2.100 2.200 448,000 954,280 2.1301 2.044 2.044 2.054 2.034 2.131 462,452 2.0635 1.44%
2016-09-02 0 2.080 2.080 2.090 2.060 2.150 394,000 831,100 2.1094 2.015 2.015 2.025 1.996 2.083 406,710 2.0435 1.46%
2016-09-01 0 2.050 2.040 2.050 2.030 2.070 272,000 557,300 2.0489 1.986 1.976 1.986 1.967 2.005 280,774 1.9849 0.49%
2016-08-31 0 2.040 2.040 2.070 2.040 2.080 266,000 545,920 2.0523 1.976 1.976 2.005 1.976 2.015 274,581 1.9882 -0.49%
2016-08-30 0 2.050 2.050 2.090 2.050 2.130 588,000 1,231,680 2.0947 1.986 1.986 2.025 1.986 2.063 606,968 2.0292 -0.97%
2016-08-29 0 2.070 2.060 2.090 2.060 2.140 310,000 646,500 2.0855 2.005 1.996 2.025 1.996 2.073 320,000 2.0203 -2.82%
2016-08-26 0 2.130 2.130 2.140 2.040 2.170 400,000 846,460 2.1162 2.063 2.063 2.073 1.976 2.102 412,903 2.0500 0.95%
2016-08-25 0 2.110 2.110 2.120 2.110 2.150 494,000 1,051,040 2.1276 2.044 2.044 2.054 2.044 2.083 509,935 2.0611 -3.65%
2016-08-24 0 2.190 2.170 2.200 2.110 2.230 538,000 1,166,960 2.1691 2.122 2.102 2.131 2.044 2.160 555,355 2.1013 -3.10%
2016-08-23 0 2.260 2.260 2.270 2.230 2.280 448,000 1,006,340 2.2463 2.189 2.189 2.199 2.160 2.209 462,452 2.1761 -2.16%
2016-08-22 0 2.310 2.250 2.310 2.160 2.340 1,504,000 3,400,580 2.2610 2.238 2.180 2.238 2.093 2.267 1,552,516 2.1904 -1.28%
2016-08-19 0 2.340 2.290 2.340 2.260 2.400 1,188,000 2,743,700 2.3095 2.267 2.218 2.267 2.189 2.325 1,226,323 2.2373 -1.68%
2016-08-18 0 2.380 2.350 2.380 2.240 2.400 7,336,000 17,053,960 2.3247 2.306 2.277 2.306 2.170 2.325 7,572,645 2.2520 6.25%
2016-08-17 0 2.240 2.230 2.240 2.220 2.440 3,692,000 8,546,240 2.3148 2.170 2.160 2.170 2.151 2.364 3,811,097 2.2425 -5.88%
2016-08-16 0 2.380 2.360 2.380 2.160 2.400 6,398,000 14,520,780 2.2696 2.306 2.286 2.306 2.093 2.325 6,604,387 2.1987 11.21%
2016-08-15 0 2.140 2.120 2.140 1.890 2.240 14,864,000 30,607,760 2.0592 2.073 2.054 2.073 1.831 2.170 15,343,484 1.9948 13.23%
2016-08-12 0 1.890 1.890 1.900 1.860 1.930 1,070,000 2,032,820 1.8998 1.831 1.831 1.841 1.802 1.870 1,104,516 1.8405 6.18%
2016-08-11 0 1.780 1.780 1.800 1.760 1.800 122,000 218,040 1.7872 1.724 1.724 1.744 1.705 1.744 125,935 1.7314 -1.11%
2016-08-10 0 1.800 1.780 1.800 1.760 1.800 246,000 440,680 1.7914 1.744 1.724 1.744 1.705 1.744 253,935 1.7354 2.27%
2016-08-09 0 1.760 1.740 1.760 1.740 1.770 72,000 126,100 1.7514 1.705 1.686 1.705 1.686 1.715 74,323 1.6967 0.57%
2016-08-08 0 1.750 1.740 1.750 1.730 1.780 566,000 985,340 1.7409 1.695 1.686 1.695 1.676 1.724 584,258 1.6865 -1.69%
2016-08-05 0 1.780 1.780 1.790 1.730 1.800 430,000 755,040 1.7559 1.724 1.724 1.734 1.676 1.744 443,871 1.7010 -1.11%
2016-08-04 0 1.800 1.780 1.800 1.750 1.800 2,446,000 4,330,720 1.7705 1.744 1.724 1.744 1.695 1.744 2,524,903 1.7152 0.00%
2016-08-03 0 1.800 1.800 1.850 1.790 1.790 30,000 53,700 1.7900 1.744 1.744 1.792 1.734 1.734 30,968 1.7341 -1.10%
2016-08-01 0 1.820 1.820 1.850 1.800 1.820 34,000 61,360 1.8047 1.763 1.763 1.792 1.744 1.763 35,097 1.7483 1.11%
2016-07-29 0 1.800 1.800 1.860 1.800 1.820 124,000 224,440 1.8100 1.744 1.744 1.802 1.744 1.763 128,000 1.7534 0.00%
2016-07-28 0 1.800 1.800 1.850 1.800 1.850 150,000 272,420 1.8161 1.744 1.744 1.792 1.744 1.792 154,839 1.7594 -1.10%
2016-07-27 0 1.820 1.820 1.850 1.820 1.820 72,000 131,040 1.8200 1.763 1.763 1.792 1.763 1.763 74,323 1.7631 -0.55%
2016-07-26 0 1.830 1.830 1.850 1.830 1.870 62,000 114,440 1.8458 1.773 1.773 1.792 1.773 1.812 64,000 1.7881 0.00%
2016-07-25 0 1.830 1.820 1.840 1.810 1.830 124,000 225,560 1.8190 1.773 1.763 1.783 1.753 1.773 128,000 1.7622 0.00%
2016-07-22 0 1.830 1.820 1.850 1.820 1.840 116,000 212,380 1.8309 1.773 1.763 1.792 1.763 1.783 119,742 1.7736 -0.54%
2016-07-21 0 1.840 1.830 1.840 1.810 1.860 422,000 769,580 1.8236 1.783 1.773 1.783 1.753 1.802 435,613 1.7667 1.66%
2016-07-20 0 1.810 1.810 1.830 1.810 1.840 96,000 175,220 1.8252 1.753 1.753 1.773 1.753 1.783 99,097 1.7682 -2.16%
2016-07-19 0 1.850 1.830 1.850 1.840 1.850 186,000 343,380 1.8461 1.792 1.773 1.792 1.783 1.792 192,000 1.7884 0.00%
2016-07-18 0 1.850 1.850 1.880 1.850 1.890 98,000 182,780 1.8651 1.792 1.792 1.821 1.792 1.831 101,161 1.8068 -0.54%
2016-07-15 0 1.860 1.850 1.860 1.860 1.870 113,000 210,640 1.8641 1.802 1.792 1.802 1.802 1.812 116,645 1.8058 1.64%
2016-07-14 0 1.830 1.830 1.900 1.830 1.900 52,000 96,300 1.8519 1.773 1.773 1.841 1.773 1.841 53,677 1.7941 -1.61%
2016-07-13 0 1.860 1.850 1.880 1.860 1.910 142,000 269,580 1.8985 1.802 1.792 1.821 1.802 1.850 146,581 1.8391 -2.11%
2016-07-12 0 1.900 1.900 1.910 1.830 1.940 524,000 995,100 1.8990 1.841 1.841 1.850 1.773 1.879 540,903 1.8397 2.70%
2016-07-11 0 1.850 1.850 1.900 1.850 1.890 74,000 138,880 1.8768 1.792 1.792 1.841 1.792 1.831 76,387 1.8181 -2.12%
2016-07-08 0 1.890 1.880 1.890 1.890 1.890 40,000 75,600 1.8900 1.831 1.821 1.831 1.831 1.831 41,290 1.8309 0.00%
2016-07-07 0 1.890 1.860 1.890 1.890 1.920 70,000 132,980 1.8997 1.831 1.802 1.831 1.831 1.860 72,258 1.8403 1.61%
2016-07-06 0 1.860 1.860 1.910 1.850 1.850 30,000 55,500 1.8500 1.802 1.802 1.850 1.792 1.792 30,968 1.7922 -1.06%
2016-07-05 0 1.880 1.850 1.880 1.880 1.900 60,000 113,400 1.8900 1.821 1.792 1.821 1.821 1.841 61,935 1.8309 -1.05%
2016-07-04 0 1.900 1.900 1.910 1.900 1.900 50,000 94,980 1.8996 1.841 1.841 1.850 1.841 1.841 51,613 1.8402 0.53%
2016-06-30 0 1.890 1.890 1.920 1.880 1.940 392,000 744,500 1.8992 1.831 1.831 1.860 1.821 1.879 404,645 1.8399 0.00%
2016-06-29 0 1.890 1.890 1.920 1.880 1.890 134,000 253,200 1.8896 1.831 1.831 1.860 1.821 1.831 138,323 1.8305 -1.56%
2016-06-28 0 1.920 1.880 1.920 1.840 1.920 232,000 433,880 1.8702 1.860 1.821 1.860 1.783 1.860 239,484 1.8117 2.13%
2016-06-27 0 1.880 1.840 1.880 - - 0 0 - 1.821 1.783 1.821 - - 0 - -0.53%
2016-06-24 0 1.890 1.840 1.910 1.830 1.890 304,000 563,320 1.8530 1.831 1.783 1.850 1.773 1.831 313,806 1.7951 -1.56%
2016-06-23 0 1.920 1.900 1.920 1.940 1.940 10,000 19,400 1.9400 1.860 1.841 1.860 1.879 1.879 10,323 1.8794 1.05%
2016-06-22 0 1.900 1.900 1.930 1.850 1.960 38,000 72,580 1.9100 1.841 1.841 1.870 1.792 1.899 39,226 1.8503 -2.56%
2016-06-21 0 1.950 1.880 1.950 1.850 1.950 766,000 1,475,000 1.9256 1.889 1.821 1.889 1.792 1.889 790,710 1.8654 5.41%
2016-06-20 0 1.850 1.850 1.900 1.850 1.850 36,000 66,600 1.8500 1.792 1.792 1.841 1.792 1.792 37,161 1.7922 -0.54%
2016-06-17 0 1.860 1.850 1.870 1.850 1.870 90,000 167,180 1.8576 1.802 1.792 1.812 1.792 1.812 92,903 1.7995 1.09%
2016-06-16 0 1.840 1.840 1.880 1.840 1.860 82,000 151,600 1.8488 1.783 1.783 1.821 1.783 1.802 84,645 1.7910 -1.08%
2016-06-15 0 1.860 1.860 1.870 1.850 1.860 32,000 59,320 1.8538 1.802 1.802 1.812 1.792 1.802 33,032 1.7958 -1.06%
2016-06-14 0 1.880 1.860 1.880 1.880 1.890 122,000 229,860 1.8841 1.821 1.802 1.821 1.821 1.831 125,935 1.8252 -0.53%
2016-06-13 0 1.890 1.890 1.900 1.880 1.910 536,000 1,017,760 1.8988 1.831 1.831 1.841 1.821 1.850 553,290 1.8395 -1.56%
2016-06-10 0 1.920 1.900 1.950 1.900 1.930 112,000 214,300 1.9134 1.860 1.841 1.889 1.841 1.870 115,613 1.8536 -1.54%
2016-06-08 0 1.950 1.920 1.970 1.910 1.970 306,000 594,560 1.9430 1.889 1.860 1.908 1.850 1.908 315,871 1.8823 1.56%
2016-06-07 0 1.920 1.910 1.950 1.920 1.970 84,000 161,780 1.9260 1.860 1.850 1.889 1.860 1.908 86,710 1.8658 0.00%
2016-06-06 0 1.920 1.910 1.940 1.920 1.950 58,000 111,700 1.9259 1.860 1.850 1.879 1.860 1.889 59,871 1.8657 -1.54%
2016-06-03 0 1.950 1.910 1.970 1.910 1.950 64,000 122,340 1.9116 1.889 1.850 1.908 1.850 1.889 66,065 1.8518 1.04%
2016-06-02 0 1.930 1.930 1.970 1.920 1.980 18,000 34,780 1.9322 1.870 1.870 1.908 1.860 1.918 18,581 1.8718 -0.52%
2016-06-01 0 1.940 1.940 1.950 1.940 2.000 52,000 101,580 1.9535 1.879 1.879 1.889 1.879 1.938 53,677 1.8924 0.26%
2016-05-31 0 1.990 1.990 2.000 1.920 1.990 160,000 315,560 1.9723 1.875 1.875 1.884 1.809 1.875 169,856 1.8578 3.11%
2016-05-30 0 1.930 1.920 1.970 1.930 1.970 26,000 51,060 1.9638 1.818 1.809 1.856 1.818 1.856 27,602 1.8499 -1.53%
2016-05-27 0 1.960 1.930 1.980 1.930 1.970 98,000 190,400 1.9429 1.846 1.818 1.865 1.818 1.856 104,037 1.8301 1.55%
2016-05-26 0 1.930 1.930 1.980 1.930 2.000 54,000 107,040 1.9822 1.818 1.818 1.865 1.818 1.884 57,326 1.8672 -0.52%
2016-05-25 0 1.940 1.930 1.940 1.940 1.950 96,000 186,340 1.9410 1.827 1.818 1.827 1.827 1.837 101,913 1.8284 1.04%
2016-05-24 0 1.920 1.920 1.940 1.920 1.960 82,000 159,020 1.9393 1.809 1.809 1.827 1.809 1.846 87,051 1.8267 -1.03%
2016-05-23 0 1.940 1.940 1.980 1.930 2.040 56,000 110,280 1.9693 1.827 1.827 1.865 1.818 1.922 59,450 1.8550 -3.00%
2016-05-20 0 2.000 1.960 2.000 1.940 2.100 364,000 726,420 1.9957 1.884 1.846 1.884 1.827 1.978 386,422 1.8799 8.11%
2016-05-19 0 1.850 1.840 1.880 1.850 1.880 68,000 127,440 1.8741 1.743 1.733 1.771 1.743 1.771 72,189 1.7654 0.00%
2016-05-18 0 1.850 1.880 1.890 1.800 1.890 492,000 912,260 1.8542 1.743 1.771 1.780 1.696 1.780 522,307 1.7466 -2.63%
2016-05-17 0 1.900 1.890 1.900 1.900 1.900 20,000 38,000 1.9000 1.790 1.780 1.790 1.790 1.790 21,232 1.7898 0.00%
2016-05-16 0 1.900 1.890 1.900 1.900 1.930 260,000 496,420 1.9093 1.790 1.780 1.790 1.790 1.818 276,016 1.7985 0.00%
2016-05-13 0 1.900 1.900 1.930 1.870 1.910 420,000 796,580 1.8966 1.790 1.790 1.818 1.761 1.799 445,871 1.7866 -2.56%
2016-05-12 0 1.950 1.930 1.960 1.920 1.950 110,000 213,360 1.9396 1.837 1.818 1.846 1.809 1.837 116,776 1.8271 -0.51%
2016-05-11 0 1.960 1.960 2.000 1.960 2.000 28,000 55,640 1.9871 1.846 1.846 1.884 1.846 1.884 29,725 1.8718 -1.51%
2016-05-10 0 1.990 1.980 2.010 1.950 1.990 108,000 212,600 1.9685 1.875 1.865 1.893 1.837 1.875 114,653 1.8543 0.51%
2016-05-09 0 1.980 1.980 2.000 1.960 2.030 52,000 103,420 1.9888 1.865 1.865 1.884 1.846 1.912 55,203 1.8734 0.51%
2016-05-06 0 1.970 1.970 1.980 1.970 2.000 240,000 476,220 1.9843 1.856 1.856 1.865 1.856 1.884 254,784 1.8691 -1.50%
2016-05-05 0 2.000 2.000 2.030 2.000 2.040 256,000 514,360 2.0092 1.884 1.884 1.912 1.884 1.922 271,769 1.8926 -0.50%
2016-05-04 0 2.010 2.010 2.020 2.000 2.040 184,000 369,640 2.0089 1.893 1.893 1.903 1.884 1.922 195,334 1.8923 -0.99%
2016-05-03 0 2.030 2.000 2.070 2.010 2.040 74,000 150,300 2.0311 1.912 1.884 1.950 1.893 1.922 78,558 1.9132 0.00%
2016-04-29 0 2.030 2.030 2.060 2.010 2.060 266,000 540,000 2.0301 1.912 1.912 1.940 1.893 1.940 282,385 1.9123 -1.46%
2016-04-28 0 2.060 2.050 2.070 2.050 2.090 152,000 312,400 2.0553 1.940 1.931 1.950 1.931 1.969 161,363 1.9360 -0.96%
2016-04-27 0 2.080 2.050 2.100 2.040 2.100 92,000 190,780 2.0737 1.959 1.931 1.978 1.922 1.978 97,667 1.9534 0.97%
2016-04-26 0 2.060 2.060 2.080 2.040 2.070 214,000 439,780 2.0550 1.940 1.940 1.959 1.922 1.950 227,182 1.9358 -0.48%
2016-04-25 0 2.070 2.060 2.090 2.050 2.070 92,000 189,760 2.0626 1.950 1.940 1.969 1.931 1.950 97,667 1.9429 -1.43%
2016-04-22 0 2.100 2.090 2.110 2.080 2.110 180,000 376,960 2.0942 1.978 1.969 1.988 1.959 1.988 191,088 1.9727 -0.47%
2016-04-21 0 2.110 2.110 2.120 2.100 2.120 210,000 442,880 2.1090 1.988 1.988 1.997 1.978 1.997 222,936 1.9866 0.48%
2016-04-20 0 2.100 2.100 2.110 2.070 2.150 290,000 609,100 2.1003 1.978 1.978 1.988 1.950 2.025 307,864 1.9785 -1.87%
2016-04-19 0 2.140 2.140 2.150 2.120 2.150 178,000 379,900 2.1343 2.016 2.016 2.025 1.997 2.025 188,965 2.0104 0.47%
2016-04-18 0 2.130 2.120 2.130 2.110 2.160 202,000 430,300 2.1302 2.006 1.997 2.006 1.988 2.035 214,443 2.0066 -2.29%
2016-04-15 0 2.180 2.160 2.180 2.120 2.200 764,000 1,656,240 2.1679 2.054 2.035 2.054 1.997 2.072 811,061 2.0421 1.87%
2016-04-14 0 2.140 2.140 2.160 2.110 2.210 678,000 1,462,380 2.1569 2.016 2.016 2.035 1.988 2.082 719,764 2.0317 0.94%
2016-04-13 0 2.120 2.110 2.120 2.090 2.160 640,000 1,371,060 2.1423 1.997 1.988 1.997 1.969 2.035 679,423 2.0180 0.95%
2016-04-12 0 2.100 2.090 2.110 2.030 2.180 232,000 492,900 2.1246 1.978 1.969 1.988 1.912 2.054 246,291 2.0013 1.94%
2016-04-11 0 2.060 2.060 2.090 2.030 2.090 166,000 340,960 2.0540 1.940 1.940 1.969 1.912 1.969 176,225 1.9348 -0.48%
2016-04-08 0 2.070 2.040 2.080 2.020 2.070 260,000 529,500 2.0365 1.950 1.922 1.959 1.903 1.950 276,016 1.9184 0.49%
2016-04-07 0 2.060 2.060 2.080 2.060 2.120 180,000 377,480 2.0971 1.940 1.940 1.959 1.940 1.997 191,088 1.9754 0.00%
2016-04-06 0 2.060 2.040 2.060 2.020 2.070 110,000 225,180 2.0471 1.940 1.922 1.940 1.903 1.950 116,776 1.9283 1.48%
2016-04-05 0 2.030 2.000 2.040 2.000 2.030 212,000 427,680 2.0174 1.912 1.884 1.922 1.884 1.912 225,059 1.9003 -0.49%
2016-04-01 0 2.040 2.040 2.050 2.030 2.090 336,000 690,040 2.0537 1.922 1.922 1.931 1.912 1.969 356,697 1.9345 -1.92%
2016-03-31 0 2.080 2.070 2.080 2.050 2.100 260,000 539,400 2.0746 1.959 1.950 1.959 1.931 1.978 276,016 1.9542 -0.95%
2016-03-30 0 2.100 2.090 2.100 2.050 2.120 426,000 894,320 2.0993 1.978 1.969 1.978 1.931 1.997 452,241 1.9775 -0.47%
2016-03-29 0 2.110 2.090 2.110 2.070 2.180 514,000 1,081,320 2.1037 1.988 1.969 1.988 1.950 2.054 545,662 1.9817 -3.21%
2016-03-24 0 2.180 2.170 2.180 2.110 2.290 1,800,000 3,965,320 2.2030 2.054 2.044 2.054 1.988 2.157 1,910,878 2.0751 3.81%
2016-03-23 0 2.100 2.070 2.120 2.060 2.120 246,000 517,700 2.1045 1.978 1.950 1.997 1.940 1.997 261,153 1.9824 2.44%
2016-03-22 0 2.050 2.060 2.080 2.030 2.100 140,000 289,780 2.0699 1.931 1.940 1.959 1.912 1.978 148,624 1.9498 -1.91%
2016-03-21 0 2.090 2.080 2.100 2.010 2.100 428,000 881,960 2.0607 1.969 1.959 1.978 1.893 1.978 454,364 1.9411 -0.48%
2016-03-18 0 2.100 2.100 2.120 2.100 2.150 94,000 199,320 2.1204 1.978 1.978 1.997 1.978 2.025 99,790 1.9974 0.00%
2016-03-17 0 2.100 2.100 2.110 2.090 2.170 138,000 292,220 2.1175 1.978 1.978 1.988 1.969 2.044 146,501 1.9947 0.00%
2016-03-16 0 2.100 2.060 2.100 2.100 2.110 166,000 348,940 2.1020 1.978 1.940 1.978 1.978 1.988 176,225 1.9801 -0.94%
2016-03-15 0 2.120 2.100 2.120 2.100 2.140 274,000 577,480 2.1076 1.997 1.978 1.997 1.978 2.016 290,878 1.9853 0.47%
2016-03-14 0 2.110 2.110 2.120 2.100 2.160 624,000 1,318,300 2.1127 1.988 1.988 1.997 1.978 2.035 662,438 1.9901 0.48%
2016-03-11 0 2.100 2.100 2.110 2.050 2.120 568,000 1,193,260 2.1008 1.978 1.978 1.988 1.931 1.997 602,988 1.9789 1.94%
2016-03-10 0 2.060 2.020 2.060 2.020 2.120 148,000 302,660 2.0450 1.940 1.903 1.940 1.903 1.997 157,117 1.9263 0.00%
2016-03-09 0 2.060 2.060 2.120 2.040 2.150 326,000 675,600 2.0724 1.940 1.940 1.997 1.922 2.025 346,081 1.9521 -4.19%
2016-03-08 0 2.150 2.060 2.150 2.000 2.150 1,002,000 2,077,960 2.0738 2.025 1.940 2.025 1.884 2.025 1,063,722 1.9535 4.37%
2016-03-07 0 2.060 2.040 2.070 2.050 2.080 268,000 552,520 2.0616 1.940 1.922 1.950 1.931 1.959 284,508 1.9420 3.00%
2016-03-04 0 2.000 2.000 2.050 1.990 2.100 858,000 1,740,360 2.0284 1.884 1.884 1.931 1.875 1.978 910,852 1.9107 -3.38%
2016-03-03 0 2.070 2.070 2.150 2.070 2.160 122,000 254,320 2.0846 1.950 1.950 2.025 1.950 2.035 129,515 1.9636 -0.48%
2016-03-02 0 2.080 2.080 2.100 2.010 2.120 476,000 993,880 2.0880 1.959 1.959 1.978 1.893 1.997 505,321 1.9668 2.46%
2016-03-01 0 2.030 2.030 2.070 1.980 2.050 278,000 564,940 2.0322 1.912 1.912 1.950 1.865 1.931 295,124 1.9142 -0.98%
2016-02-29 0 2.050 2.010 2.050 2.000 2.070 258,000 520,700 2.0182 1.931 1.893 1.931 1.884 1.950 273,892 1.9011 0.49%
2016-02-26 0 2.040 2.030 2.040 2.020 2.050 76,000 154,420 2.0318 1.922 1.912 1.922 1.903 1.931 80,682 1.9139 2.00%
2016-02-25 0 2.000 2.000 2.040 1.990 2.080 308,000 622,500 2.0211 1.884 1.884 1.922 1.875 1.959 326,972 1.9038 -2.44%
2016-02-24 0 2.050 2.040 2.060 2.040 2.080 78,000 159,940 2.0505 1.931 1.922 1.940 1.922 1.959 82,805 1.9315 -2.38%
2016-02-23 0 2.100 2.080 2.120 2.100 2.210 328,000 706,380 2.1536 1.978 1.959 1.997 1.978 2.082 348,204 2.0286 -2.33%
2016-02-22 0 2.150 2.140 2.150 2.090 2.170 372,000 794,340 2.1353 2.025 2.016 2.025 1.969 2.044 394,915 2.0114 3.37%
2016-02-19 0 2.080 2.040 2.090 2.010 2.080 126,000 257,180 2.0411 1.959 1.922 1.969 1.893 1.959 133,761 1.9227 1.46%
2016-02-18 0 2.050 2.030 2.050 2.030 2.100 282,000 582,700 2.0663 1.931 1.912 1.931 1.912 1.978 299,371 1.9464 0.99%
2016-02-17 0 2.030 2.030 2.050 2.020 2.110 176,000 362,080 2.0573 1.912 1.912 1.931 1.903 1.988 186,841 1.9379 -0.98%
2016-02-16 0 2.050 2.030 2.050 1.950 2.150 638,000 1,312,060 2.0565 1.931 1.912 1.931 1.837 2.025 677,300 1.9372 5.13%
2016-02-15 0 1.950 1.940 1.990 1.930 1.990 64,000 125,040 1.9538 1.837 1.827 1.875 1.818 1.875 67,942 1.8404 1.04%
2016-02-12 0 1.930 1.920 1.950 1.920 1.980 150,000 291,560 1.9437 1.818 1.809 1.837 1.809 1.865 159,240 1.8309 -2.53%
2016-02-11 0 1.980 1.980 2.000 1.980 2.000 278,000 552,060 1.9858 1.865 1.865 1.884 1.865 1.884 295,124 1.8706 -3.41%
2016-02-05 0 2.050 2.030 2.050 1.930 2.060 254,000 513,640 2.0222 1.931 1.912 1.931 1.818 1.940 269,646 1.9049 5.67%
2016-02-04 0 1.940 1.930 1.970 1.920 1.980 70,000 135,180 1.9311 1.827 1.818 1.856 1.809 1.865 74,312 1.8191 1.57%
2016-02-03 0 1.910 1.910 1.940 1.900 1.960 106,000 203,020 1.9153 1.799 1.799 1.827 1.790 1.846 112,529 1.8041 -4.02%
2016-02-02 0 1.990 1.960 1.990 1.960 2.060 84,000 165,420 1.9693 1.875 1.846 1.875 1.846 1.940 89,174 1.8550 1.53%
2016-02-01 0 1.960 1.960 1.990 1.950 2.070 102,000 202,300 1.9833 1.846 1.846 1.875 1.837 1.950 108,283 1.8683 -2.00%
2016-01-29 0 2.000 1.960 2.010 1.920 2.010 268,000 530,000 1.9776 1.884 1.846 1.893 1.809 1.893 284,508 1.8629 3.09%
2016-01-28 0 1.940 1.910 1.950 1.920 1.970 156,000 301,800 1.9346 1.827 1.799 1.837 1.809 1.856 165,609 1.8224 0.52%
2016-01-27 0 1.930 1.930 1.980 1.910 2.040 186,000 363,300 1.9532 1.818 1.818 1.865 1.799 1.922 197,457 1.8399 -2.53%
2016-01-26 0 1.980 1.960 1.980 1.960 2.050 124,000 246,300 1.9863 1.865 1.846 1.865 1.846 1.931 131,638 1.8710 -3.41%
2016-01-25 0 2.050 2.020 2.050 2.010 2.090 120,000 244,500 2.0375 1.931 1.903 1.931 1.893 1.969 127,392 1.9193 0.00%
2016-01-22 0 2.050 2.020 2.060 2.000 2.110 300,000 611,860 2.0395 1.931 1.903 1.940 1.884 1.988 318,480 1.9212 1.49%
2016-01-21 0 2.020 1.970 2.030 1.980 2.120 642,000 1,313,700 2.0463 1.903 1.856 1.912 1.865 1.997 681,546 1.9275 -1.46%
2016-01-20 0 2.050 2.040 2.060 2.040 2.190 464,000 954,220 2.0565 1.931 1.922 1.940 1.922 2.063 492,582 1.9372 -3.76%
2016-01-19 0 2.130 2.120 2.170 2.050 2.170 126,000 268,600 2.1317 2.006 1.997 2.044 1.931 2.044 133,761 2.0081 1.91%
2016-01-18 0 2.090 2.050 2.080 2.020 2.140 284,000 589,320 2.0751 1.969 1.931 1.959 1.903 2.016 301,494 1.9547 -2.34%
2016-01-15 0 2.140 2.100 2.140 2.100 2.300 220,000 481,540 2.1888 2.016 1.978 2.016 1.978 2.167 233,552 2.0618 -0.47%
2016-01-14 0 2.150 2.150 2.180 2.090 2.200 180,000 389,600 2.1644 2.025 2.025 2.054 1.969 2.072 191,088 2.0389 -1.38%
2016-01-13 0 2.180 2.160 2.210 2.160 2.300 462,000 1,048,400 2.2693 2.054 2.035 2.082 2.035 2.167 490,459 2.1376 -3.11%
2016-01-12 0 2.250 2.160 2.260 2.160 2.280 248,000 548,620 2.2122 2.119 2.035 2.129 2.035 2.148 263,276 2.0838 0.45%
2016-01-11 0 2.240 2.140 2.240 2.050 2.250 260,000 565,440 2.1748 2.110 2.016 2.110 1.931 2.119 276,016 2.0486 -0.44%
2016-01-08 0 2.250 2.250 2.280 2.250 2.280 330,000 743,120 2.2519 2.119 2.119 2.148 2.119 2.148 350,328 2.1212 -0.44%
2016-01-07 0 2.260 2.260 2.280 2.220 2.380 704,000 1,605,420 2.2804 2.129 2.129 2.148 2.091 2.242 747,366 2.1481 -8.13%
2016-01-06 0 2.460 2.460 2.470 2.260 2.500 1,662,000 3,948,520 2.3758 2.317 2.317 2.327 2.129 2.355 1,764,377 2.2379 2.50%
2016-01-05 0 2.400 2.400 2.420 2.020 2.430 2,108,000 4,826,880 2.2898 2.261 2.261 2.280 1.903 2.289 2,237,850 2.1569 16.50%
2016-01-04 0 2.060 2.060 2.070 2.040 2.150 326,000 675,560 2.0723 1.940 1.940 1.950 1.922 2.025 346,081 1.9520 -4.19%
2015-12-31 0 2.150 2.130 2.150 2.120 2.200 86,000 184,860 2.1495 2.025 2.006 2.025 1.997 2.072 91,297 2.0248 -1.38%
2015-12-30 0 2.180 2.150 2.190 2.140 2.210 150,000 324,660 2.1644 2.054 2.025 2.063 2.016 2.082 159,240 2.0388 -0.91%
2015-12-29 0 2.200 2.190 2.220 2.180 2.200 222,000 484,780 2.1837 2.072 2.063 2.091 2.054 2.072 235,675 2.0570 -0.45%
2015-12-28 0 2.210 2.210 2.230 2.190 2.250 78,000 173,260 2.2213 2.082 2.082 2.101 2.063 2.119 82,805 2.0924 -1.78%
2015-12-24 0 2.250 2.220 2.280 2.220 2.260 86,000 191,720 2.2293 2.119 2.091 2.148 2.091 2.129 91,297 2.0999 0.45%
2015-12-23 0 2.240 2.240 2.250 2.200 2.280 232,000 520,780 2.2447 2.110 2.110 2.119 2.072 2.148 246,291 2.1145 1.36%
2015-12-22 0 2.210 2.200 2.210 2.200 2.310 124,000 276,040 2.2261 2.082 2.072 2.082 2.072 2.176 131,638 2.0970 0.00%
2015-12-21 0 2.210 2.210 2.220 2.200 2.320 194,000 429,860 2.2158 2.082 2.082 2.091 2.072 2.185 205,950 2.0872 0.91%
2015-12-18 0 2.190 2.150 2.210 2.190 2.210 66,000 144,820 2.1942 2.063 2.025 2.082 2.063 2.082 70,066 2.0669 0.46%
2015-12-17 0 2.180 2.180 2.230 2.180 2.260 160,000 355,000 2.2188 2.054 2.054 2.101 2.054 2.129 169,856 2.0900 -0.91%
2015-12-16 0 2.200 2.200 2.230 2.110 2.260 250,000 549,140 2.1966 2.072 2.072 2.101 1.988 2.129 265,400 2.0691 -0.90%
2015-12-15 0 2.220 2.180 2.230 2.170 2.280 174,000 386,340 2.2203 2.091 2.054 2.101 2.044 2.148 184,718 2.0915 0.45%
2015-12-14 0 2.210 2.160 2.220 2.110 2.230 286,000 625,520 2.1871 2.082 2.035 2.091 1.988 2.101 303,617 2.0602 -0.45%
2015-12-11 0 2.220 2.200 2.220 2.200 2.220 290,000 640,320 2.2080 2.091 2.072 2.091 2.072 2.091 307,864 2.0799 -0.89%
2015-12-10 0 2.240 2.230 2.240 2.180 2.240 202,000 448,420 2.2199 2.110 2.101 2.110 2.054 2.110 214,443 2.0911 0.45%
2015-12-09 0 2.230 2.200 2.240 2.200 2.270 264,000 586,780 2.2227 2.101 2.072 2.110 2.072 2.138 280,262 2.0937 1.36%
2015-12-08 0 2.200 2.200 2.250 2.160 2.240 728,000 1,602,740 2.2016 2.072 2.072 2.119 2.035 2.110 772,844 2.0738 -5.98%
2015-12-07 0 2.340 2.300 2.340 2.280 2.350 376,000 867,240 2.3065 2.204 2.167 2.204 2.148 2.214 399,161 2.1727 0.00%
2015-12-04 0 2.340 2.320 2.350 2.300 2.400 738,000 1,726,080 2.3389 2.204 2.185 2.214 2.167 2.261 783,460 2.2032 -3.31%
2015-12-03 0 2.420 2.420 2.450 2.400 2.450 212,000 513,720 2.4232 2.280 2.280 2.308 2.261 2.308 225,059 2.2826 -2.42%
2015-12-02 0 2.480 2.430 2.480 2.400 2.490 510,000 1,234,420 2.4204 2.336 2.289 2.336 2.261 2.346 541,415 2.2800 0.81%
2015-12-01 0 2.460 2.450 2.490 2.450 2.520 74,000 183,320 2.4773 2.317 2.308 2.346 2.308 2.374 78,558 2.3336 -1.60%
2015-11-30 0 2.500 2.450 2.500 2.420 2.560 190,000 471,680 2.4825 2.355 2.308 2.355 2.280 2.411 201,704 2.3385 2.46%
2015-11-27 0 2.440 2.440 2.470 2.430 2.500 304,000 748,500 2.4622 2.298 2.298 2.327 2.289 2.355 322,726 2.3193 -2.40%
2015-11-26 0 2.500 2.500 2.560 2.500 2.560 520,000 1,307,480 2.5144 2.355 2.355 2.411 2.355 2.411 552,031 2.3685 -0.79%
2015-11-25 0 2.520 2.520 2.560 2.480 2.520 148,000 372,100 2.5142 2.374 2.374 2.411 2.336 2.374 157,117 2.3683 0.00%
2015-11-24 0 2.520 2.520 2.550 2.510 2.550 174,000 440,320 2.5306 2.374 2.374 2.402 2.364 2.402 184,718 2.3837 -1.18%
2015-11-23 0 2.550 2.550 2.600 2.530 2.630 250,000 648,560 2.5942 2.402 2.402 2.449 2.383 2.477 265,400 2.4437 -0.78%
2015-11-20 0 2.570 2.570 2.600 2.500 2.600 354,000 910,460 2.5719 2.421 2.421 2.449 2.355 2.449 375,806 2.4227 1.58%
2015-11-19 0 2.530 2.530 2.560 2.520 2.550 214,000 542,240 2.5338 2.383 2.383 2.411 2.374 2.402 227,182 2.3868 0.40%
2015-11-18 0 2.520 2.520 2.540 2.500 2.550 272,000 685,500 2.5202 2.374 2.374 2.393 2.355 2.402 288,755 2.3740 0.00%
2015-11-17 0 2.520 2.520 2.580 2.510 2.640 240,000 618,410 2.5767 2.374 2.374 2.430 2.364 2.487 254,784 2.4272 1.20%
2015-11-16 0 2.490 2.490 2.520 2.480 2.550 610,000 1,530,980 2.5098 2.346 2.346 2.374 2.336 2.402 647,575 2.3642 -3.86%
2015-11-13 0 2.590 2.580 2.620 2.570 2.610 424,000 1,094,600 2.5816 2.440 2.430 2.468 2.421 2.459 450,118 2.4318 -0.77%
2015-11-12 0 2.610 2.610 2.640 2.600 2.650 466,000 1,218,800 2.6155 2.459 2.459 2.487 2.449 2.496 494,705 2.4637 -0.38%
2015-11-11 0 2.620 2.620 2.640 2.600 2.650 350,000 914,620 2.6132 2.468 2.468 2.487 2.449 2.496 371,560 2.4616 0.38%
2015-11-10 0 2.610 2.610 2.620 2.580 2.690 506,000 1,329,400 2.6273 2.459 2.459 2.468 2.430 2.534 537,169 2.4748 -2.25%
2015-11-09 0 2.670 2.670 2.700 2.660 2.720 378,000 1,019,720 2.6977 2.515 2.515 2.543 2.506 2.562 401,284 2.5411 -2.20%
2015-11-06 0 2.730 2.720 2.730 2.700 2.780 380,000 1,034,820 2.7232 2.572 2.562 2.572 2.543 2.619 403,408 2.5652 0.00%
2015-11-05 0 2.730 2.720 2.750 2.690 2.750 402,000 1,096,080 2.7266 2.572 2.562 2.590 2.534 2.590 426,763 2.5684 0.37%
2015-11-04 0 2.720 2.710 2.730 2.660 2.780 990,000 2,699,060 2.7263 2.562 2.553 2.572 2.506 2.619 1,050,983 2.5681 0.37%
2015-11-03 0 2.710 2.700 2.720 2.660 2.750 380,000 1,025,640 2.6991 2.553 2.543 2.562 2.506 2.590 403,408 2.5424 2.65%
2015-11-02 0 2.640 2.680 2.690 2.600 2.710 706,000 1,875,580 2.6566 2.487 2.524 2.534 2.449 2.553 749,489 2.5025 -1.49%
2015-10-30 0 2.680 2.660 2.680 2.640 2.800 2,520,000 6,774,080 2.6881 2.524 2.506 2.524 2.487 2.638 2,675,229 2.5321 -0.74%
2015-10-29 0 2.700 2.690 2.700 2.680 2.800 3,314,000 8,968,260 2.7062 2.543 2.534 2.543 2.524 2.638 3,518,138 2.5491 -1.82%
2015-10-28 0 2.750 2.740 2.770 2.740 2.860 2,042,000 5,685,140 2.7841 2.590 2.581 2.609 2.581 2.694 2,167,785 2.6226 -4.51%
2015-10-27 0 2.880 2.880 2.890 2.850 2.930 786,000 2,266,900 2.8841 2.713 2.713 2.722 2.685 2.760 834,417 2.7167 -0.69%
2015-10-26 0 2.900 2.900 2.920 2.900 3.050 1,026,000 3,032,040 2.9552 2.732 2.732 2.751 2.732 2.873 1,089,200 2.7837 -3.65%
2015-10-23 0 3.010 3.010 3.040 3.010 3.110 814,000 2,475,960 3.0417 2.835 2.835 2.864 2.835 2.930 864,141 2.8652 1.01%
2015-10-22 0 2.980 2.960 2.980 2.960 3.060 880,000 2,627,560 2.9859 2.807 2.788 2.807 2.788 2.882 934,207 2.8126 -2.61%
2015-10-20 0 3.060 3.060 3.070 3.010 3.170 1,688,000 5,166,380 3.0607 2.882 2.882 2.892 2.835 2.986 1,791,979 2.8831 -2.86%
2015-10-19 0 3.150 3.150 3.180 2.950 3.250 6,628,000 20,843,680 3.1448 2.967 2.967 2.995 2.779 3.061 7,036,276 2.9623 7.14%
2015-10-16 0 2.940 2.930 2.950 2.870 2.950 1,982,000 5,803,520 2.9281 2.769 2.760 2.779 2.703 2.779 2,104,089 2.7582 2.44%
2015-10-15 0 2.870 2.860 2.880 2.830 2.890 640,000 1,827,720 2.8558 2.703 2.694 2.713 2.666 2.722 679,423 2.6901 2.14%
2015-10-14 0 2.810 2.810 2.850 2.800 2.880 564,000 1,607,820 2.8507 2.647 2.647 2.685 2.638 2.713 598,742 2.6853 -3.77%
2015-10-13 0 2.920 2.880 2.910 2.870 2.940 652,000 1,887,620 2.8951 2.751 2.713 2.741 2.703 2.769 692,162 2.7271 0.69%
2015-10-12 0 2.900 2.900 2.930 2.860 2.950 1,116,000 3,241,940 2.9050 2.732 2.732 2.760 2.694 2.779 1,184,744 2.7364 1.40%
2015-10-09 0 2.860 2.850 2.860 2.840 2.960 1,094,000 3,160,160 2.8886 2.694 2.685 2.694 2.675 2.788 1,161,389 2.7210 0.00%
2015-10-08 0 2.860 2.870 2.880 2.810 2.990 13,228,000 38,004,320 2.8730 2.694 2.703 2.713 2.647 2.817 14,042,828 2.7063 -3.38%
2015-10-07 0 2.960 2.930 2.940 2.700 2.960 13,504,000 38,313,060 2.8372 2.788 2.760 2.769 2.543 2.788 14,335,829 2.6725 8.03%
2015-10-06 0 2.740 2.700 2.750 2.630 2.850 11,552,000 31,452,980 2.7227 2.581 2.543 2.590 2.477 2.685 12,263,589 2.5647 -1.44%
2015-10-05 0 2.780 2.750 2.790 2.720 2.850 974,000 2,700,820 2.7729 2.619 2.590 2.628 2.562 2.685 1,033,997 2.6120 1.09%
2015-10-02 0 2.750 2.750 2.760 2.670 2.780 662,000 1,810,020 2.7342 2.590 2.590 2.600 2.515 2.619 702,778 2.5755 2.23%
2015-09-30 0 2.690 2.690 2.700 2.580 2.730 500,000 1,341,000 2.6820 2.534 2.534 2.543 2.430 2.572 530,799 2.5264 -0.37%
2015-09-29 0 2.700 2.670 2.720 2.650 2.850 2,680,000 7,236,000 2.7000 2.543 2.515 2.562 2.496 2.685 2,845,085 2.5433 -6.25%
2015-09-25 0 2.880 2.840 2.880 2.730 2.960 18,520,000 52,789,240 2.8504 2.713 2.675 2.713 2.572 2.788 19,660,809 2.6850 2.86%
2015-09-24 0 2.800 2.770 2.800 2.720 2.860 9,650,000 27,158,840 2.8144 2.638 2.609 2.638 2.562 2.694 10,244,428 2.6511 0.00%
2015-09-23 0 2.800 2.750 2.800 2.700 2.920 1,408,000 3,898,560 2.7689 2.638 2.590 2.638 2.543 2.751 1,494,731 2.6082 -2.78%
2015-09-22 0 2.880 2.870 2.900 2.860 3.020 9,366,000 27,354,280 2.9206 2.713 2.703 2.732 2.694 2.845 9,942,934 2.7511 -1.37%
2015-09-21 0 2.920 2.930 2.950 2.840 2.950 1,368,000 3,954,020 2.8904 2.751 2.760 2.779 2.675 2.779 1,452,267 2.7227 -1.68%
2015-09-18 0 2.970 2.970 2.980 2.920 3.100 4,494,000 13,545,300 3.0141 2.798 2.798 2.807 2.751 2.920 4,770,825 2.8392 1.71%
2015-09-17 0 2.920 2.910 2.920 2.490 3.070 6,716,000 19,266,100 2.8687 2.751 2.741 2.751 2.346 2.892 7,129,697 2.7022 16.80%
2015-09-16 0 2.500 2.510 2.520 2.450 2.540 578,000 1,447,820 2.5049 2.355 2.364 2.374 2.308 2.393 613,604 2.3595 1.21%
2015-09-15 0 2.470 2.450 2.470 2.450 2.500 390,000 965,520 2.4757 2.327 2.308 2.327 2.308 2.355 414,024 2.3320 0.00%
2015-09-14 0 2.470 2.470 2.490 2.460 2.570 288,000 723,980 2.5138 2.327 2.327 2.346 2.317 2.421 305,740 2.3680 -1.98%
2015-09-11 0 2.520 2.510 2.520 2.470 2.570 460,000 1,167,920 2.5390 2.374 2.364 2.374 2.327 2.421 488,335 2.3916 0.00%
2015-09-10 0 2.520 2.510 2.540 2.500 2.610 332,000 843,500 2.5407 2.374 2.364 2.393 2.355 2.459 352,451 2.3932 -3.82%
2015-09-09 0 2.620 2.600 2.620 2.550 2.640 2,192,000 5,700,780 2.6007 2.468 2.449 2.468 2.402 2.487 2,327,024 2.4498 3.15%
2015-09-08 0 2.540 2.520 2.560 2.350 2.580 926,000 2,271,740 2.4533 2.393 2.374 2.411 2.214 2.430 983,040 2.3109 3.67%
2015-09-07 0 2.450 2.430 2.450 2.390 2.470 222,000 539,480 2.4301 2.308 2.289 2.308 2.251 2.327 235,675 2.2891 -0.81%
2015-09-04 0 2.470 2.450 2.480 2.430 2.520 292,000 718,860 2.4618 2.327 2.308 2.336 2.289 2.374 309,987 2.3190 -0.40%
2015-09-02 0 2.480 2.480 2.530 2.450 2.650 592,000 1,487,900 2.5133 2.336 2.336 2.383 2.308 2.496 628,466 2.3675 -4.62%
2015-09-01 0 2.600 2.530 2.600 2.450 2.620 392,000 999,040 2.5486 2.449 2.383 2.449 2.308 2.468 416,147 2.4007 0.78%
2015-08-31 0 2.580 2.580 2.600 2.460 2.660 498,000 1,291,800 2.5940 2.430 2.430 2.449 2.317 2.506 528,676 2.4435 -0.77%
2015-08-28 0 2.600 2.570 2.600 2.560 2.800 2,158,000 5,828,620 2.7009 2.449 2.421 2.449 2.411 2.638 2,290,930 2.5442 -3.70%
2015-08-27 0 2.700 2.700 2.730 2.640 2.780 1,488,000 4,019,700 2.7014 2.543 2.543 2.572 2.487 2.619 1,579,659 2.5447 3.05%
2015-08-26 0 2.620 2.600 2.620 2.370 2.660 1,858,000 4,770,300 2.5674 2.468 2.449 2.468 2.232 2.506 1,972,450 2.4185 4.80%
2015-08-25 0 2.500 2.500 2.520 2.300 2.670 1,960,000 4,900,820 2.5004 2.355 2.355 2.374 2.167 2.515 2,080,734 2.3553 2.04%
2015-08-24 0 2.450 2.410 2.460 2.350 2.570 1,986,000 4,804,360 2.4191 2.308 2.270 2.317 2.214 2.421 2,108,335 2.2787 -10.26%
2015-08-21 0 2.730 2.720 2.740 2.620 2.870 2,790,000 7,558,220 2.7090 2.572 2.562 2.581 2.468 2.703 2,961,860 2.5518 -5.54%
2015-08-20 0 2.890 2.870 2.900 2.820 2.950 828,000 2,387,280 2.8832 2.722 2.703 2.732 2.656 2.779 879,004 2.7159 0.00%
2015-08-19 0 2.890 2.890 2.960 2.820 3.100 3,776,000 11,365,860 3.0100 2.722 2.722 2.788 2.656 2.920 4,008,597 2.8354 -2.69%
2015-08-18 0 2.970 2.960 3.010 2.900 3.170 1,176,000 3,551,240 3.0198 2.798 2.788 2.835 2.732 2.986 1,248,440 2.8445 -5.41%
2015-08-17 0 3.140 3.110 3.140 3.080 3.300 14,450,000 45,145,440 3.1243 2.958 2.930 2.958 2.901 3.109 15,340,102 2.9430 -3.38%
2015-08-14 0 3.250 3.200 3.250 3.160 3.330 11,172,000 35,786,460 3.2032 3.061 3.014 3.061 2.977 3.137 11,860,181 3.0174 1.88%
2015-08-13 0 3.190 3.180 3.200 3.100 3.400 13,791,000 44,280,120 3.2108 3.005 2.995 3.014 2.920 3.203 14,640,508 3.0245 0.95%
2015-08-12 0 3.160 3.150 3.190 3.150 3.210 532,000 1,687,900 3.1727 2.977 2.967 3.005 2.967 3.024 564,771 2.9886 -3.95%
2015-08-11 0 3.290 3.250 3.290 3.240 3.400 612,000 2,042,840 3.3380 3.099 3.061 3.099 3.052 3.203 649,698 3.1443 -0.30%
2015-08-10 0 3.300 3.300 3.310 3.210 3.330 522,000 1,712,060 3.2798 3.109 3.109 3.118 3.024 3.137 554,155 3.0895 0.92%
2015-08-07 0 3.270 3.260 3.270 3.170 3.330 764,000 2,489,020 3.2579 3.080 3.071 3.080 2.986 3.137 811,061 3.0688 0.93%
2015-08-06 0 3.240 3.210 3.250 3.180 3.380 564,000 1,829,420 3.2437 3.052 3.024 3.061 2.995 3.184 598,742 3.0554 -1.22%
2015-08-05 0 3.280 3.230 3.270 3.070 3.400 1,310,000 4,198,560 3.2050 3.090 3.043 3.080 2.892 3.203 1,390,694 3.0190 5.13%
2015-08-04 0 3.120 3.120 3.140 3.050 3.150 494,000 1,538,040 3.1134 2.939 2.939 2.958 2.873 2.967 524,430 2.9328 2.30%
2015-08-03 0 3.050 3.050 3.100 3.050 3.210 952,000 2,954,560 3.1035 2.873 2.873 2.920 2.873 3.024 1,010,642 2.9234 -5.86%
2015-07-31 0 3.240 3.240 3.280 3.230 3.280 322,000 1,049,860 3.2604 3.052 3.052 3.090 3.043 3.090 341,835 3.0712 -0.61%
2015-07-30 0 3.260 3.260 3.280 3.260 3.400 630,000 2,094,020 3.3238 3.071 3.071 3.090 3.071 3.203 668,807 3.1310 -1.51%
2015-07-29 0 3.310 3.310 3.330 3.260 3.430 668,000 2,209,140 3.3071 3.118 3.118 3.137 3.071 3.231 709,148 3.1152 -0.30%
2015-07-28 0 3.320 3.320 3.360 3.220 3.480 1,432,000 4,787,860 3.3435 3.127 3.127 3.165 3.033 3.278 1,520,209 3.1495 0.00%
2015-07-27 0 3.320 3.320 3.330 3.300 3.450 1,758,000 5,883,500 3.3467 3.127 3.127 3.137 3.109 3.250 1,866,291 3.1525 -5.41%
2015-07-24 0 3.510 3.500 3.540 3.490 3.600 974,000 3,427,560 3.5191 3.306 3.297 3.335 3.287 3.391 1,033,997 3.3149 -2.23%
2015-07-23 0 3.590 3.580 3.600 3.550 3.690 946,000 3,396,640 3.5905 3.382 3.372 3.391 3.344 3.476 1,004,272 3.3822 3.16%
2015-07-22 0 3.480 3.480 3.500 3.450 3.570 2,452,000 8,579,180 3.4988 3.278 3.278 3.297 3.250 3.363 2,603,040 3.2958 -3.60%
2015-07-21 0 3.610 3.600 3.610 3.560 3.690 1,796,000 6,475,420 3.6055 3.401 3.391 3.401 3.353 3.476 1,906,631 3.3963 -2.43%
2015-07-20 0 3.700 3.670 3.700 3.610 3.850 6,612,000 24,419,260 3.6932 3.485 3.457 3.485 3.401 3.627 7,019,291 3.4789 -1.33%
2015-07-17 0 3.750 3.750 3.780 3.740 3.880 6,936,000 26,237,940 3.7829 3.532 3.532 3.561 3.523 3.655 7,363,249 3.5634 0.27%
2015-07-16 0 3.740 3.740 3.760 3.670 3.840 1,788,000 6,728,620 3.7632 3.523 3.523 3.542 3.457 3.617 1,898,139 3.5449 0.00%
2015-07-15 0 3.740 3.720 3.740 3.660 4.000 3,786,000 14,367,160 3.7948 3.523 3.504 3.523 3.448 3.768 4,019,213 3.5746 0.00%
2015-07-14 0 3.740 3.750 3.760 3.650 3.940 4,680,000 17,695,820 3.7812 3.523 3.532 3.542 3.438 3.711 4,968,282 3.5618 3.89%
2015-07-13 0 3.600 3.580 3.600 3.220 3.670 4,058,000 14,231,820 3.5071 3.391 3.372 3.391 3.033 3.457 4,307,968 3.3036 2.56%
2015-07-10 0 3.510 3.500 3.510 3.410 3.700 5,798,000 20,491,840 3.5343 3.306 3.297 3.306 3.212 3.485 6,155,149 3.3292 5.09%
2015-07-09 0 3.340 3.340 3.350 2.570 3.350 11,028,000 33,975,240 3.0808 3.146 3.146 3.156 2.421 3.156 11,707,311 2.9021 28.96%
2015-07-08 0 2.590 2.530 2.580 2.230 2.900 6,368,000 16,349,040 2.5674 2.440 2.383 2.430 2.101 2.732 6,760,261 2.4184 -16.45%
2015-07-07 0 3.100 3.040 3.100 3.040 3.370 4,128,000 12,984,400 3.1454 2.920 2.864 2.920 2.864 3.174 4,382,280 2.9629 -7.74%
2015-07-06 0 3.360 3.360 3.380 3.050 4.020 9,398,000 31,669,780 3.3698 3.165 3.165 3.184 2.873 3.787 9,976,905 3.1743 -12.27%
2015-07-03 0 3.830 3.830 3.850 3.660 4.110 4,966,000 19,200,980 3.8665 3.608 3.608 3.627 3.448 3.872 5,271,899 3.6421 -5.43%
2015-07-02 0 4.050 4.050 4.070 4.000 4.330 3,266,000 13,423,180 4.1100 3.815 3.815 3.834 3.768 4.079 3,467,181 3.8715 -4.93%
2015-06-30 0 4.260 4.250 4.270 3.960 4.340 11,298,000 47,233,820 4.1807 4.013 4.003 4.022 3.730 4.088 11,993,942 3.9381 1.43%
2015-06-29 0 4.200 4.200 4.220 3.950 4.660 18,308,000 78,713,690 4.2994 3.956 3.956 3.975 3.721 4.390 19,435,750 4.0499 -5.19%
2015-06-26 0 4.430 4.420 4.430 4.050 4.480 35,690,000 154,320,320 4.3239 4.173 4.164 4.173 3.815 4.220 37,888,459 4.0730 11.03%
2015-06-25 0 3.990 3.990 4.000 3.550 4.000 108,715,000 346,362,560 3.1860 3.758 3.758 3.768 3.344 3.768 115,411,706 3.0011 10.83%
2015-06-24 0 3.600 3.590 3.610 3.550 3.710 14,020,000 50,777,080 3.6218 3.391 3.382 3.401 3.344 3.495 14,883,614 3.4116 -0.55%
2015-06-23 0 3.620 3.580 3.600 3.380 3.830 13,842,000 49,828,420 3.5998 3.410 3.372 3.391 3.184 3.608 14,694,650 3.3909 4.02%
2015-06-22 0 3.480 3.470 3.490 3.400 3.680 2,868,000 10,089,640 3.5180 3.278 3.269 3.287 3.203 3.466 3,044,665 3.3139 -4.13%
2015-06-19 0 3.630 3.630 3.640 3.550 3.840 7,392,000 27,140,100 3.6716 3.419 3.419 3.429 3.344 3.617 7,847,338 3.4585 -3.20%
2015-06-18 0 3.750 3.720 3.750 3.700 3.980 9,830,000 37,441,520 3.8089 3.532 3.504 3.532 3.485 3.749 10,435,516 3.5879 -2.34%
2015-06-17 0 3.840 3.820 3.850 3.790 4.170 15,018,000 59,125,680 3.9370 3.617 3.598 3.627 3.570 3.928 15,943,090 3.7085 -3.52%
2015-06-16 0 3.980 3.960 3.990 3.950 4.400 8,100,000 32,979,760 4.0716 3.749 3.730 3.758 3.721 4.145 8,598,950 3.8353 -8.51%
2015-06-15 0 4.350 4.320 4.430 4.100 4.530 9,215,000 40,412,000 4.3855 4.098 4.069 4.173 3.862 4.267 9,782,632 4.1310 1.16%
2015-06-12 0 4.300 4.270 4.300 3.920 4.760 15,196,000 64,010,460 4.2123 4.050 4.022 4.050 3.693 4.484 16,132,054 3.9679 -7.33%
2015-06-11 0 4.640 4.620 4.650 4.590 4.990 16,502,000 78,910,640 4.7819 4.371 4.352 4.380 4.324 4.700 17,518,502 4.5044 1.09%
2015-06-10 0 4.590 4.550 4.600 4.500 4.870 3,354,000 15,757,400 4.6981 4.324 4.286 4.333 4.239 4.587 3,560,602 4.4255 -5.75%
2015-06-09 0 4.870 4.870 4.920 4.760 5.150 3,194,000 15,591,280 4.8814 4.587 4.587 4.635 4.484 4.851 3,390,746 4.5982 -2.60%
2015-06-08 0 5.000 5.020 5.030 5.000 5.400 4,296,000 21,969,340 5.1139 4.710 4.729 4.738 4.710 5.087 4,560,628 4.8172 -4.40%
2015-06-05 0 5.230 5.190 5.230 5.060 5.820 8,188,000 43,269,140 5.2845 4.927 4.889 4.927 4.766 5.482 8,692,370 4.9778 -7.10%
2015-06-04 0 5.630 5.550 5.640 5.380 5.930 7,792,000 43,393,720 5.5690 5.303 5.228 5.313 5.068 5.586 8,271,977 5.2459 2.36%
2015-06-03 0 5.500 5.500 5.570 5.500 6.140 4,654,000 27,199,560 5.8443 5.181 5.181 5.247 5.181 5.784 4,940,681 5.5052 -7.56%
2015-06-02 0 5.950 5.930 5.950 5.560 6.250 4,884,000 28,975,340 5.9327 5.605 5.586 5.605 5.237 5.887 5,184,848 5.5885 -2.30%
2015-06-01 0 6.090 6.080 6.100 5.980 6.440 6,652,000 40,369,020 6.0687 5.737 5.727 5.746 5.633 6.066 7,061,755 5.7166 -3.64%
2015-05-29 0 6.320 6.300 6.360 6.200 6.650 4,254,000 27,199,400 6.3938 5.953 5.934 5.991 5.840 6.264 4,516,041 6.0228 -2.77%
2015-05-28 0 6.500 6.500 6.600 6.450 7.060 4,468,000 29,684,080 6.6437 6.123 6.123 6.217 6.076 6.650 4,743,223 6.2582 -4.41%
2015-05-27 0 6.800 6.800 6.810 6.750 7.250 4,998,000 34,508,820 6.9045 6.405 6.405 6.415 6.358 6.829 5,305,870 6.5039 -3.95%
2015-05-26 0 7.080 7.080 7.140 7.020 7.490 5,480,000 39,601,780 7.2266 6.669 6.669 6.726 6.613 7.055 5,817,561 6.8073 -0.14%
2015-05-22 0 7.090 7.090 7.100 6.990 7.160 1,936,000 13,677,600 7.0649 6.679 6.679 6.688 6.584 6.745 2,055,255 6.6549 -0.70%
2015-05-21 0 7.140 7.100 7.150 7.010 7.200 634,000 4,506,860 7.1086 6.726 6.688 6.735 6.603 6.782 673,054 6.6961 0.71%
2015-05-20 0 7.090 7.050 7.100 6.960 7.150 478,000 3,376,980 7.0648 6.679 6.641 6.688 6.556 6.735 507,444 6.6549 1.00%
2015-05-19 0 7.020 7.000 7.030 6.960 7.200 800,000 5,629,640 7.0371 6.613 6.594 6.622 6.556 6.782 849,279 6.6287 -0.85%
2015-05-18 0 7.080 7.000 7.090 6.900 7.240 1,204,000 8,471,000 7.0357 6.669 6.594 6.679 6.500 6.820 1,278,165 6.6275 -1.80%
2015-05-15 0 7.210 7.210 7.220 7.100 7.360 470,000 3,380,620 7.1928 6.792 6.792 6.801 6.688 6.933 498,951 6.7754 0.14%
2015-05-14 0 7.200 7.200 7.260 7.100 7.360 348,000 2,516,520 7.2314 6.782 6.782 6.839 6.688 6.933 369,436 6.8118 -0.55%
2015-05-13 0 7.240 7.240 7.290 7.100 7.310 458,000 3,293,540 7.1911 6.820 6.820 6.867 6.688 6.886 486,212 6.7739 0.56%
2015-05-12 0 7.200 7.200 7.280 7.180 7.570 510,000 3,722,120 7.2983 6.782 6.782 6.858 6.763 7.131 541,415 6.8748 -3.36%
2015-05-11 0 7.450 7.390 7.450 7.260 7.700 1,590,000 11,832,740 7.4420 7.018 6.961 7.018 6.839 7.253 1,687,942 7.0102 0.40%
2015-05-08 0 7.420 7.400 7.440 7.200 7.770 4,852,000 36,168,320 7.4543 6.989 6.971 7.008 6.782 7.319 5,150,877 7.0218 5.25%
2015-05-07 0 7.050 7.030 7.100 6.770 7.600 3,567,000 25,306,660 7.0947 6.641 6.622 6.688 6.377 7.159 3,786,723 6.6830 -5.24%
2015-05-06 0 7.440 7.360 7.450 7.300 8.000 3,358,000 25,523,900 7.6009 7.008 6.933 7.018 6.876 7.536 3,564,849 7.1599 -1.46%
2015-05-05 0 7.550 7.540 7.600 7.030 8.150 5,062,000 38,516,680 7.6090 7.112 7.102 7.159 6.622 7.677 5,373,813 7.1675 -3.21%
2015-05-04 0 7.800 7.800 7.810 6.650 8.220 10,136,000 78,273,240 7.7223 7.347 7.347 7.357 6.264 7.743 10,760,365 7.2742 15.04%
2015-04-30 0 6.780 6.770 6.800 6.060 6.800 6,066,000 38,964,660 6.4235 6.387 6.377 6.405 5.708 6.405 6,439,658 6.0507 12.81%
2015-04-29 0 6.010 6.000 6.010 5.900 6.400 4,348,000 26,451,280 6.0836 5.661 5.652 5.661 5.558 6.029 4,615,831 5.7306 0.17%
2015-04-28 0 6.000 5.970 6.020 5.850 6.150 2,310,000 13,897,400 6.0162 5.652 5.624 5.671 5.511 5.793 2,452,293 5.6671 2.74%
2015-04-27 0 5.840 5.830 5.870 5.820 6.180 2,314,000 13,729,820 5.9334 5.501 5.492 5.529 5.482 5.821 2,456,539 5.5891 -1.52%
2015-04-24 0 5.930 5.860 5.930 5.800 6.420 5,270,000 31,544,500 5.9857 5.586 5.520 5.586 5.463 6.047 5,594,625 5.6384 -4.05%
2015-04-23 0 6.180 6.150 6.180 5.430 6.470 16,478,000 101,638,180 6.1681 5.821 5.793 5.821 5.115 6.095 17,493,024 5.8102 13.81%
2015-04-22 0 5.430 5.430 5.470 5.350 5.640 1,846,000 9,984,360 5.4086 5.115 5.115 5.153 5.040 5.313 1,959,711 5.0948 -1.45%
2015-04-21 0 5.510 5.500 5.560 5.140 5.750 5,068,000 28,160,160 5.5565 5.190 5.181 5.237 4.842 5.416 5,380,182 5.2341 7.41%
2015-04-20 0 5.130 5.130 5.160 5.050 5.300 898,000 4,635,820 5.1624 4.832 4.832 4.861 4.757 4.992 953,316 4.8628 -3.93%
2015-04-17 0 5.340 5.330 5.340 5.270 5.420 906,000 4,833,000 5.3344 5.030 5.021 5.030 4.964 5.106 961,808 5.0249 2.10%
2015-04-16 0 5.230 5.210 5.230 5.100 5.290 584,000 3,040,980 5.2072 4.927 4.908 4.927 4.804 4.983 619,974 4.9050 0.38%
2015-04-15 0 5.210 5.200 5.220 5.130 5.370 1,620,000 8,464,260 5.2249 4.908 4.898 4.917 4.832 5.058 1,719,790 4.9217 -2.98%
2015-04-14 0 5.370 5.360 5.390 5.360 5.490 954,000 5,160,380 5.4092 5.058 5.049 5.077 5.049 5.171 1,012,765 5.0953 -1.29%
2015-04-13 0 5.440 5.400 5.450 5.310 5.600 2,238,000 12,110,740 5.4114 5.124 5.087 5.134 5.002 5.275 2,375,858 5.0974 0.00%
2015-04-10 0 5.440 5.420 5.440 5.310 5.730 2,252,000 12,283,340 5.4544 5.124 5.106 5.124 5.002 5.398 2,390,720 5.1379 -1.45%
2015-04-09 0 5.520 5.480 5.520 5.420 5.980 3,804,000 21,160,900 5.5628 5.200 5.162 5.200 5.106 5.633 4,038,322 5.2400 1.28%
2015-04-08 0 5.450 5.430 5.450 5.360 5.540 13,177,000 71,690,220 5.4406 5.134 5.115 5.134 5.049 5.219 13,988,687 5.1249 1.87%
2015-04-02 0 5.350 5.340 5.360 5.280 5.500 1,904,000 10,168,260 5.3405 5.040 5.030 5.049 4.974 5.181 2,021,284 5.0306 -0.93%
2015-04-01 0 5.400 5.360 5.400 5.080 5.570 1,964,000 10,644,840 5.4200 5.087 5.049 5.087 4.785 5.247 2,084,980 5.1055 -0.92%
2015-03-31 0 5.450 5.420 5.460 5.330 5.600 3,056,000 16,566,680 5.4210 5.134 5.106 5.143 5.021 5.275 3,244,246 5.1065 -0.73%
2015-03-30 0 5.490 5.440 5.490 5.260 5.650 4,022,000 21,864,900 5.4363 5.171 5.124 5.171 4.955 5.322 4,269,750 5.1209 1.86%
2015-03-27 0 5.390 5.370 5.390 5.380 5.540 1,858,000 10,095,240 5.4334 5.077 5.058 5.077 5.068 5.219 1,972,450 5.1181 -2.53%
2015-03-26 0 5.530 5.500 5.540 5.190 5.660 7,783,000 42,408,290 5.4488 5.209 5.181 5.219 4.889 5.332 8,262,423 5.1327 0.55%
2015-03-25 0 5.500 5.450 5.500 5.150 5.710 10,468,000 57,023,060 5.4474 5.181 5.134 5.181 4.851 5.379 11,112,816 5.1313 9.56%
2015-03-24 0 5.020 5.010 5.020 4.910 5.800 11,970,000 62,021,980 5.1815 4.729 4.719 4.729 4.625 5.463 12,707,337 4.8808 -10.99%
2015-03-23 0 5.640 5.640 5.690 5.550 5.950 8,284,000 47,755,300 5.7648 5.313 5.313 5.360 5.228 5.605 8,794,284 5.4303 -2.59%
2015-03-20 0 5.790 5.760 5.790 5.500 6.200 12,326,000 71,595,560 5.8085 5.454 5.426 5.454 5.181 5.840 13,085,266 5.4715 -1.36%
2015-03-19 0 5.870 5.780 5.820 5.020 6.020 20,187,400 113,748,936 5.6347 5.529 5.445 5.482 4.729 5.671 21,430,918 5.3077 12.45%
2015-03-18 0 5.220 5.220 5.230 4.010 5.240 19,397,000 90,229,550 4.6517 4.917 4.917 4.927 3.777 4.936 20,591,831 4.3818 27.94%
2015-03-17 0 4.080 4.050 4.080 3.880 4.170 4,128,000 16,646,220 4.0325 3.843 3.815 3.843 3.655 3.928 4,382,280 3.7985 0.00%
2015-03-16 0 4.080 4.060 4.070 3.910 4.240 11,178,000 45,442,000 4.0653 3.843 3.824 3.834 3.683 3.994 11,866,551 3.8294 5.15%
2015-03-13 0 3.880 3.870 3.880 3.000 3.890 32,508,000 109,672,620 3.3737 3.655 3.645 3.655 2.826 3.664 34,510,452 3.1780 24.36%
2015-03-12 0 3.120 3.120 3.140 3.100 3.210 642,000 2,006,720 3.1257 2.939 2.939 2.958 2.920 3.024 681,546 2.9444 -1.27%
2015-03-11 0 3.160 3.150 3.200 3.060 3.250 1,638,000 5,174,020 3.1587 2.977 2.967 3.014 2.882 3.061 1,738,899 2.9755 1.28%
2015-03-10 0 3.120 3.110 3.150 3.080 3.250 2,256,000 7,123,920 3.1578 2.939 2.930 2.967 2.901 3.061 2,394,967 2.9745 -4.88%
2015-03-09 0 3.280 3.280 3.300 3.070 3.400 2,468,000 7,928,740 3.2126 3.090 3.090 3.109 2.892 3.203 2,620,026 3.0262 -0.61%
2015-03-06 0 3.300 3.270 3.300 3.230 3.370 1,830,000 5,995,900 3.2764 3.109 3.080 3.109 3.043 3.174 1,942,726 3.0863 -2.37%
2015-03-05 0 3.380 3.370 3.400 3.360 3.400 614,000 2,075,760 3.3807 3.184 3.174 3.203 3.165 3.203 651,822 3.1846 -0.88%
2015-03-04 0 3.410 3.390 3.410 3.340 3.500 2,268,000 7,717,840 3.4029 3.212 3.193 3.212 3.146 3.297 2,407,706 3.2055 -0.29%
2015-03-03 0 3.420 3.420 3.440 3.420 3.600 1,906,000 6,628,980 3.4780 3.222 3.222 3.240 3.222 3.391 2,023,407 3.2761 -3.12%
2015-03-02 0 3.530 3.480 3.530 3.450 3.650 1,634,000 5,754,600 3.5218 3.325 3.278 3.325 3.250 3.438 1,734,652 3.3174 0.86%
2015-02-27 0 3.500 3.480 3.500 3.400 3.630 3,614,000 12,679,620 3.5085 3.297 3.278 3.297 3.203 3.419 3,836,618 3.3049 0.86%
2015-02-26 0 3.470 3.460 3.470 3.360 3.540 1,920,000 6,673,360 3.4757 3.269 3.259 3.269 3.165 3.335 2,038,270 3.2740 2.66%
2015-02-25 0 3.380 3.380 3.390 3.340 3.440 692,000 2,345,720 3.3898 3.184 3.184 3.193 3.146 3.240 734,626 3.1931 -1.17%
2015-02-24 0 3.420 3.420 3.430 3.360 3.460 830,000 2,829,040 3.4085 3.222 3.222 3.231 3.165 3.259 881,127 3.2107 -1.72%
2015-02-23 0 3.480 3.480 3.500 3.380 3.550 1,042,000 3,614,620 3.4689 3.278 3.278 3.297 3.184 3.344 1,106,186 3.2676 -1.69%
2015-02-18 0 3.540 3.520 3.580 3.280 3.580 1,482,000 5,067,220 3.4192 3.335 3.316 3.372 3.090 3.372 1,573,289 3.2208 7.93%
2015-02-17 0 3.280 3.280 3.300 3.240 3.380 1,950,000 6,450,200 3.3078 3.090 3.090 3.109 3.052 3.184 2,070,118 3.1159 -3.24%
2015-02-16 0 3.390 3.390 3.400 3.340 3.470 1,352,000 4,592,220 3.3966 3.193 3.193 3.203 3.146 3.269 1,435,281 3.1995 -2.31%
2015-02-13 0 3.470 3.460 3.480 3.450 3.550 1,220,000 4,239,560 3.4750 3.269 3.259 3.278 3.250 3.344 1,295,150 3.2734 -0.57%
2015-02-12 0 3.490 3.480 3.500 3.430 3.550 1,394,000 4,849,380 3.4788 3.287 3.278 3.297 3.231 3.344 1,479,869 3.2769 -0.57%
2015-02-11 0 3.510 3.510 3.520 3.430 3.620 2,298,000 8,011,880 3.4865 3.306 3.306 3.316 3.231 3.410 2,439,554 3.2842 -1.13%
2015-02-10 0 3.550 3.530 3.550 3.410 3.660 2,272,000 8,054,060 3.5449 3.344 3.325 3.344 3.212 3.448 2,411,952 3.3392 -0.56%
2015-02-09 0 3.570 3.560 3.570 3.560 3.840 3,768,000 13,770,240 3.6545 3.363 3.353 3.363 3.353 3.617 4,000,104 3.4425 -5.80%
2015-02-06 0 3.790 3.770 3.780 3.730 3.920 2,224,000 8,436,480 3.7934 3.570 3.551 3.561 3.514 3.693 2,360,996 3.5733 -1.81%
2015-02-05 0 3.860 3.820 3.860 3.750 4.080 4,712,000 18,431,380 3.9116 3.636 3.598 3.636 3.532 3.843 5,002,253 3.6846 -1.28%
2015-02-04 0 3.910 3.860 3.910 3.800 4.150 11,617,000 45,909,130 3.9519 3.683 3.636 3.683 3.580 3.909 12,332,592 3.7226 0.51%
2015-02-03 0 3.890 3.900 3.920 3.330 3.920 9,898,000 35,876,860 3.6247 3.664 3.674 3.693 3.137 3.693 10,507,704 3.4143 17.88%
2015-02-02 0 3.300 3.290 3.300 3.240 3.570 3,108,000 10,441,420 3.3595 3.109 3.099 3.109 3.052 3.363 3,299,449 3.1646 -6.78%
2015-01-30 0 3.540 3.540 3.570 3.500 3.680 4,024,000 14,421,640 3.5839 3.335 3.335 3.363 3.297 3.466 4,271,873 3.3760 -1.39%
2015-01-29 0 3.590 3.590 3.600 3.230 3.670 6,810,000 23,794,960 3.4941 3.382 3.382 3.391 3.043 3.457 7,229,487 3.2914 4.06%
2015-01-28 0 3.450 3.450 3.470 3.400 3.780 9,044,000 32,056,580 3.5445 3.250 3.250 3.269 3.203 3.561 9,601,099 3.3388 -7.51%
2015-01-27 0 3.730 3.700 3.720 3.580 3.970 16,718,000 64,111,500 3.8349 3.514 3.485 3.504 3.372 3.740 17,747,808 3.6124 4.19%
2015-01-26 0 3.580 3.550 3.590 2.820 3.850 28,696,000 99,938,140 3.4827 3.372 3.344 3.382 2.656 3.627 30,463,637 3.2806 15.48%
2015-01-23 0 3.100 3.100 3.110 2.450 3.160 45,404,000 129,593,920 2.8542 2.920 2.920 2.930 2.308 2.977 48,200,829 2.6886 28.10%
2015-01-22 0 2.420 2.420 2.430 1.980 2.500 30,308,000 70,161,140 2.3149 2.280 2.280 2.289 1.865 2.355 32,174,934 2.1806 21.00%
2015-01-21 0 2.000 2.000 2.020 1.950 2.090 3,438,000 6,937,920 2.0180 1.884 1.884 1.903 1.837 1.969 3,649,776 1.9009 -0.99%
2015-01-20 0 2.020 2.020 2.050 1.850 2.130 24,844,000 47,060,620 1.8942 1.903 1.903 1.931 1.743 2.006 26,374,359 1.7843 4.12%
2015-01-19 0 1.940 1.920 1.940 1.820 2.010 5,030,000 9,703,000 1.9290 1.827 1.809 1.827 1.714 1.893 5,339,842 1.8171 -4.43%
2015-01-16 0 2.030 2.010 2.040 2.010 2.200 8,126,000 16,999,900 2.0920 1.912 1.893 1.922 1.893 2.072 8,626,551 1.9706 -5.58%
2015-01-15 0 2.150 2.150 2.160 1.800 2.260 61,258,000 127,286,540 2.0779 2.025 2.025 2.035 1.696 2.129 65,031,415 1.9573

Webb-site Database - Powered By Linux Group

Back to top