China Logistics Property Holdings Co., Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01589  2016-07-15  2022-06-24  2022-07-15
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-07-14 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 4.320 - - - - 0 - 0.00%
2022-06-24 0 4.320 4.320 4.350 4.320 4.320 9,000 38,880 4.3200 4.320 4.320 4.350 4.320 4.320 9,000 4.3200 -0.46%
2022-06-23 0 4.340 4.320 4.350 4.320 4.350 74,000 320,000 4.3243 4.340 4.320 4.350 4.320 4.350 74,000 4.3243 -0.23%
2022-06-22 0 4.350 4.320 4.350 4.320 4.350 127,000 548,950 4.3224 4.350 4.320 4.350 4.320 4.350 127,000 4.3224 0.69%
2022-06-21 0 4.320 4.330 4.350 - - 0 0 - 4.320 4.330 4.350 - - 0 - 0.00%
2022-06-20 0 4.320 4.330 4.350 4.320 4.320 8,000 34,560 4.3200 4.320 4.330 4.350 4.320 4.320 8,000 4.3200 0.00%
2022-06-17 0 4.320 4.320 4.350 4.320 4.320 5,000 21,600 4.3200 4.320 4.320 4.350 4.320 4.320 5,000 4.3200 0.00%
2022-06-16 0 4.320 4.320 4.350 4.320 4.320 37,000 159,840 4.3200 4.320 4.320 4.350 4.320 4.320 37,000 4.3200 -0.23%
2022-06-15 0 4.330 4.320 4.350 - - 0 0 - 4.330 4.320 4.350 - - 0 - 0.00%
2022-06-14 0 4.330 4.330 4.350 4.330 4.350 7,000 30,330 4.3329 4.330 4.330 4.350 4.330 4.350 7,000 4.3329 -0.46%
2022-06-13 0 4.350 4.330 4.350 4.330 4.350 32,000 138,950 4.3422 4.350 4.330 4.350 4.330 4.350 32,000 4.3422 0.46%
2022-06-10 0 4.330 4.330 4.340 4.330 4.330 39,000 168,870 4.3300 4.330 4.330 4.340 4.330 4.330 39,000 4.3300 -0.23%
2022-06-09 0 4.340 4.330 4.340 4.330 4.340 12,000 51,980 4.3317 4.340 4.330 4.340 4.330 4.340 12,000 4.3317 0.00%
2022-06-08 0 4.340 4.330 4.340 - - 0 0 - 4.340 4.330 4.340 - - 0 - 0.00%
2022-06-07 0 4.340 4.330 4.340 4.330 4.340 10,000 43,330 4.3330 4.340 4.330 4.340 4.330 4.340 10,000 4.3330 0.00%
2022-06-06 0 4.340 4.310 4.340 4.310 4.340 109,000 470,010 4.3120 4.340 4.310 4.340 4.310 4.340 109,000 4.3120 0.00%
2022-06-02 0 4.340 4.310 4.340 4.320 4.340 64,000 276,540 4.3209 4.340 4.310 4.340 4.320 4.340 64,000 4.3209 0.46%
2022-06-01 0 4.320 4.310 4.320 4.320 4.320 35,000 151,200 4.3200 4.320 4.310 4.320 4.320 4.320 35,000 4.3200 0.23%
2022-05-31 0 4.310 4.310 4.340 4.310 4.360 208,000 898,870 4.3215 4.310 4.310 4.340 4.310 4.360 208,000 4.3215 -0.69%
2022-05-30 0 4.340 4.310 4.330 4.310 4.360 83,000 360,900 4.3482 4.340 4.310 4.330 4.310 4.360 83,000 4.3482 0.70%
2022-05-27 0 4.310 4.310 4.350 4.310 4.380 92,000 397,190 4.3173 4.310 4.310 4.350 4.310 4.380 92,000 4.3173 -0.92%
2022-05-26 0 4.350 4.310 4.350 4.330 4.350 11,000 47,750 4.3409 4.350 4.310 4.350 4.330 4.350 11,000 4.3409 0.00%
2022-05-25 0 4.350 4.350 4.390 4.310 4.390 46,000 199,860 4.3448 4.350 4.350 4.390 4.310 4.390 46,000 4.3448 0.00%
2022-05-24 0 4.350 4.310 4.350 - - 0 0 - 4.350 4.310 4.350 - - 0 - -0.46%
2022-05-23 0 4.370 4.300 4.410 4.300 4.490 67,000 291,770 4.3548 4.370 4.300 4.410 4.300 4.490 67,000 4.3548 -2.89%
2022-05-20 0 4.500 4.340 4.500 4.500 4.500 2,000 9,000 4.5000 4.500 4.340 4.500 4.500 4.500 2,000 4.5000 0.67%
2022-05-19 0 4.470 4.370 4.470 4.470 4.470 3,000 13,410 4.4700 4.470 4.370 4.470 4.470 4.470 3,000 4.4700 -0.67%
2022-05-18 0 4.500 4.500 4.690 4.330 4.500 66,000 292,750 4.4356 4.500 4.500 4.690 4.330 4.500 66,000 4.4356 2.51%
2022-05-17 0 4.390 4.340 4.390 4.340 4.390 39,000 170,710 4.3772 4.390 4.340 4.390 4.340 4.390 39,000 4.3772 0.00%
2022-05-16 0 4.390 4.390 4.440 4.340 4.400 93,000 407,840 4.3854 4.390 4.390 4.440 4.340 4.400 93,000 4.3854 1.39%
2022-05-13 0 4.330 4.340 4.380 - - 0 0 - 4.330 4.340 4.380 - - 0 - 0.46%
2022-05-12 0 4.310 4.250 4.360 4.310 4.310 3,000 12,930 4.3100 4.310 4.250 4.360 4.310 4.310 3,000 4.3100 -0.69%
2022-05-11 0 4.340 4.340 4.360 - - 0 0 - 4.340 4.340 4.360 - - 0 - 0.00%
2022-05-10 0 4.340 4.340 4.380 4.340 4.350 31,000 134,830 4.3494 4.340 4.340 4.380 4.340 4.350 31,000 4.3494 0.46%
2022-05-06 0 4.320 4.310 4.350 - - 0 0 - 4.320 4.310 4.350 - - 0 - 0.00%
2022-05-05 0 4.320 4.310 4.340 4.280 4.350 17,000 73,600 4.3294 4.320 4.310 4.340 4.280 4.350 17,000 4.3294 -0.23%
2022-05-04 0 4.330 4.320 4.370 - - 0 0 - 4.330 4.320 4.370 - - 0 - 0.00%
2022-05-03 0 4.330 4.330 4.370 4.330 4.350 32,000 138,780 4.3369 4.330 4.330 4.370 4.330 4.350 32,000 4.3369 -0.23%
2022-04-29 0 4.340 4.340 4.360 4.340 4.340 3,000 13,020 4.3400 4.340 4.340 4.360 4.340 4.340 3,000 4.3400 0.00%
2022-04-28 0 4.340 4.340 4.350 4.340 4.350 2,000 8,690 4.3450 4.340 4.340 4.350 4.340 4.350 2,000 4.3450 0.00%
2022-04-27 0 4.340 4.330 4.340 4.340 4.340 18,000 78,120 4.3400 4.340 4.330 4.340 4.340 4.340 18,000 4.3400 0.23%
2022-04-26 0 4.330 4.330 4.350 4.330 4.330 10,000 43,300 4.3300 4.330 4.330 4.350 4.330 4.330 10,000 4.3300 -0.23%
2022-04-25 0 4.340 4.340 4.360 4.340 4.340 12,000 52,080 4.3400 4.340 4.340 4.360 4.340 4.340 12,000 4.3400 0.46%
2022-04-22 0 4.320 4.310 4.340 4.300 4.320 24,000 103,600 4.3167 4.320 4.310 4.340 4.300 4.320 24,000 4.3167 0.23%
2022-04-21 0 4.310 4.310 4.340 4.290 4.340 14,000 60,600 4.3286 4.310 4.310 4.340 4.290 4.340 14,000 4.3286 -0.46%
2022-04-20 0 4.330 4.330 4.360 4.330 4.360 35,000 151,940 4.3411 4.330 4.330 4.360 4.330 4.360 35,000 4.3411 0.23%
2022-04-19 0 4.320 4.320 4.360 4.320 4.350 154,000 668,690 4.3421 4.320 4.320 4.360 4.320 4.350 154,000 4.3421 -0.69%
2022-04-14 0 4.350 4.340 4.400 4.350 4.350 3,000 13,050 4.3500 4.350 4.340 4.400 4.350 4.350 3,000 4.3500 0.00%
2022-04-13 0 4.350 4.340 4.440 4.350 4.440 27,000 119,250 4.4167 4.350 4.340 4.440 4.350 4.440 27,000 4.4167 -1.14%
2022-04-12 0 4.400 4.420 4.440 4.330 4.420 213,000 934,370 4.3867 4.400 4.420 4.440 4.330 4.420 213,000 4.3867 1.38%
2022-04-11 0 4.340 4.330 4.350 - - 0 0 - 4.340 4.330 4.350 - - 0 - 0.00%
2022-04-08 0 4.340 4.330 4.340 - - 0 0 - 4.340 4.330 4.340 - - 0 - 0.00%
2022-04-07 0 4.340 4.330 4.350 4.330 4.350 66,000 286,890 4.3468 4.340 4.330 4.350 4.330 4.350 66,000 4.3468 0.00%
2022-04-06 0 4.340 4.340 4.370 - - 0 0 - 4.340 4.340 4.370 - - 0 - 0.00%
2022-04-04 0 4.340 4.340 4.360 4.340 4.380 24,000 105,000 4.3750 4.340 4.340 4.360 4.340 4.380 24,000 4.3750 -0.23%
2022-04-01 0 4.350 4.330 4.340 4.350 4.380 16,000 69,960 4.3725 4.350 4.330 4.340 4.350 4.380 16,000 4.3725 0.23%
2022-03-31 0 4.340 4.330 4.380 4.340 4.400 44,814 195,581 4.3643 4.340 4.330 4.380 4.340 4.400 44,814 4.3643 -0.23%
2022-03-30 0 4.350 4.350 4.360 4.330 4.350 826,000 3,591,120 4.3476 4.350 4.350 4.360 4.330 4.350 826,000 4.3476 0.00%
2022-03-29 0 4.350 4.330 4.340 4.330 4.350 100,000 434,000 4.3400 4.350 4.330 4.340 4.330 4.350 100,000 4.3400 0.00%
2022-03-28 0 4.350 4.330 4.340 4.340 4.360 148,000 642,820 4.3434 4.350 4.330 4.340 4.340 4.360 148,000 4.3434 0.69%
2022-03-25 0 4.320 4.240 4.310 4.320 4.320 2,755 11,773 4.2733 4.320 4.240 4.310 4.320 4.320 2,755 4.2733 2.61%
2022-03-24 0 4.210 4.210 4.300 4.150 4.350 249,000 1,074,180 4.3140 4.210 4.210 4.300 4.150 4.350 249,000 4.3140 -2.77%
2022-03-23 0 4.330 4.330 4.340 4.320 4.340 188,000 813,420 4.3267 4.330 4.330 4.340 4.320 4.340 188,000 4.3267 0.00%
2022-03-22 0 4.330 4.330 4.350 4.330 4.340 196,000 849,760 4.3355 4.330 4.330 4.350 4.330 4.340 196,000 4.3355 0.00%
2022-03-21 0 4.330 4.330 4.340 4.330 4.350 403,000 1,745,130 4.3303 4.330 4.330 4.340 4.330 4.350 403,000 4.3303 -0.46%
2022-03-18 0 4.350 4.340 4.350 4.330 4.350 323,000 1,404,920 4.3496 4.350 4.340 4.350 4.330 4.350 323,000 4.3496 0.00%
2022-03-17 0 4.350 4.330 4.350 4.330 4.350 871,000 3,783,710 4.3441 4.350 4.330 4.350 4.330 4.350 871,000 4.3441 0.46%
2022-03-16 0 4.330 4.330 4.350 4.330 4.350 867,000 3,763,950 4.3413 4.330 4.330 4.350 4.330 4.350 867,000 4.3413 0.00%
2022-03-15 0 4.330 4.330 4.340 4.330 4.350 2,407,000 10,428,130 4.3324 4.330 4.330 4.340 4.330 4.350 2,407,000 4.3324 -0.46%
2022-03-14 0 4.350 4.330 4.350 4.330 4.400 1,475,000 6,411,390 4.3467 4.350 4.330 4.350 4.330 4.400 1,475,000 4.3467 0.69%
2022-03-11 0 4.320 4.300 4.320 4.150 4.320 372,000 1,593,760 4.2843 4.320 4.300 4.320 4.150 4.320 372,000 4.2843 0.00%
2022-03-10 0 4.320 4.320 4.330 4.300 4.350 355,000 1,538,030 4.3325 4.320 4.320 4.330 4.300 4.350 355,000 4.3325 -0.46%
2022-03-09 0 4.340 4.330 4.340 4.330 4.350 222,000 961,610 4.3316 4.340 4.330 4.340 4.330 4.350 222,000 4.3316 -0.23%
2022-03-08 0 4.350 4.330 4.350 4.330 4.350 184,000 798,420 4.3392 4.350 4.330 4.350 4.330 4.350 184,000 4.3392 0.23%
2022-03-07 0 4.340 4.330 4.340 4.330 4.350 83,000 359,600 4.3325 4.340 4.330 4.340 4.330 4.350 83,000 4.3325 -0.23%
2022-03-04 0 4.350 4.330 4.350 4.330 4.350 471,761 2,044,040 4.3328 4.350 4.330 4.350 4.330 4.350 471,761 4.3328 0.00%
2022-03-03 0 4.350 4.330 4.350 4.330 4.350 244,000 1,058,640 4.3387 4.350 4.330 4.350 4.330 4.350 244,000 4.3387 0.46%
2022-03-02 0 4.330 4.330 4.350 4.330 4.350 332,000 1,440,770 4.3397 4.330 4.330 4.350 4.330 4.350 332,000 4.3397 -0.23%
2022-03-01 0 4.340 4.330 4.340 4.330 4.340 237,000 1,026,570 4.3315 4.340 4.330 4.340 4.330 4.340 237,000 4.3315 0.23%
2022-02-28 0 4.330 4.330 4.350 4.330 4.370 1,528,273 6,622,654 4.3334 4.330 4.330 4.350 4.330 4.370 1,528,273 4.3334 7.44%
2022-02-25 0 4.030 4.020 4.080 3.800 4.200 1,008,000 4,062,430 4.0302 4.030 4.020 4.080 3.800 4.200 1,008,000 4.0302 5.50%
2022-02-24 0 3.820 3.820 3.900 3.720 4.250 2,709,000 10,694,460 3.9478 3.820 3.820 3.900 3.720 4.250 2,709,000 3.9478 -11.57%
2022-02-23 0 4.320 4.320 4.330 4.320 4.330 793,000 3,432,100 4.3280 4.320 4.320 4.330 4.320 4.330 793,000 4.3280 -0.23%
2022-02-22 0 4.330 4.330 4.350 4.330 4.350 984,000 4,261,580 4.3309 4.330 4.330 4.350 4.330 4.350 984,000 4.3309 0.00%
2022-02-21 0 4.330 4.330 4.340 4.330 4.350 1,423,000 6,164,680 4.3322 4.330 4.330 4.340 4.330 4.350 1,423,000 4.3322 0.00%
2022-02-18 0 4.330 4.330 4.340 4.330 4.340 2,034,000 8,807,900 4.3303 4.330 4.330 4.340 4.330 4.340 2,034,000 4.3303 -0.23%
2022-02-17 0 4.340 4.330 4.340 4.330 4.350 1,468,000 6,357,640 4.3308 4.340 4.330 4.340 4.330 4.350 1,468,000 4.3308 0.23%
2022-02-16 0 4.330 4.330 4.350 4.330 4.350 3,360,000 14,559,020 4.3330 4.330 4.330 4.350 4.330 4.350 3,360,000 4.3330 -0.46%
2022-02-15 0 4.350 4.330 4.350 4.330 4.350 5,628,000 24,387,690 4.3333 4.350 4.330 4.350 4.330 4.350 5,628,000 4.3333 0.00%
2022-02-14 0 4.350 4.330 4.350 4.330 4.360 8,595,000 37,262,630 4.3354 4.350 4.330 4.350 4.330 4.360 8,595,000 4.3354 0.00%
2022-02-11 0 4.350 4.340 4.350 4.330 4.360 5,745,000 24,913,220 4.3365 4.350 4.340 4.350 4.330 4.360 5,745,000 4.3365 0.00%
2022-02-10 0 4.350 4.340 4.350 4.330 4.360 7,199,000 31,246,350 4.3404 4.350 4.340 4.350 4.330 4.360 7,199,000 4.3404 -0.23%
2022-02-09 0 4.360 4.340 4.360 4.340 4.370 5,094,000 22,159,225 4.3501 4.360 4.340 4.360 4.340 4.370 5,094,000 4.3501 0.00%
2022-02-08 0 4.360 4.350 4.360 4.330 4.370 3,974,000 17,284,395 4.3494 4.360 4.350 4.360 4.330 4.370 3,974,000 4.3494 0.23%
2022-02-07 0 4.350 4.350 4.360 4.350 4.390 6,212,000 27,136,290 4.3684 4.350 4.350 4.360 4.350 4.390 6,212,000 4.3684 -0.68%
2022-02-04 0 4.380 4.370 4.380 4.360 4.400 15,270,000 66,947,420 4.3842 4.380 4.370 4.380 4.360 4.400 15,270,000 4.3842 -0.45%
2022-01-31 0 4.400 4.380 4.400 4.380 4.400 2,054,000 9,021,690 4.3923 4.400 4.380 4.400 4.380 4.400 2,054,000 4.3923 0.00%
2022-01-28 0 4.400 4.380 4.400 4.370 4.400 7,540,000 33,057,010 4.3842 4.400 4.380 4.400 4.370 4.400 7,540,000 4.3842 0.00%
2022-01-27 0 4.400 4.380 4.400 4.370 4.400 4,034,000 17,687,590 4.3846 4.400 4.380 4.400 4.370 4.400 4,034,000 4.3846 0.00%
2022-01-26 0 4.400 4.390 4.400 4.360 4.400 19,041,000 83,461,430 4.3832 4.400 4.390 4.400 4.360 4.400 19,041,000 4.3832 0.23%
2022-01-25 0 4.390 4.380 4.390 4.330 4.410 7,939,000 34,703,860 4.3713 4.390 4.380 4.390 4.330 4.410 7,939,000 4.3713 1.15%
2022-01-24 0 4.340 4.320 4.340 4.310 4.350 2,871,000 12,420,700 4.3263 4.340 4.320 4.340 4.310 4.350 2,871,000 4.3263 0.00%
2022-01-21 0 4.340 4.330 4.340 4.310 4.340 3,251,000 14,059,920 4.3248 4.340 4.330 4.340 4.310 4.340 3,251,000 4.3248 0.00%
2022-01-20 0 4.340 4.330 4.340 4.310 4.340 1,131,000 4,896,330 4.3292 4.340 4.330 4.340 4.310 4.340 1,131,000 4.3292 0.23%
2022-01-19 0 4.330 4.330 4.340 4.320 4.340 79,395,500 338,348,880 4.2616 4.330 4.330 4.340 4.320 4.340 79,395,500 4.2616 0.00%
2022-01-18 0 4.330 4.320 4.330 4.320 4.350 2,877,000 12,455,110 4.3292 4.330 4.320 4.330 4.320 4.350 2,877,000 4.3292 -0.46%
2022-01-17 0 4.350 4.320 4.350 4.320 4.350 2,742,000 11,880,020 4.3326 4.350 4.320 4.350 4.320 4.350 2,742,000 4.3326 0.00%
2022-01-14 0 4.350 4.340 4.350 4.320 4.350 2,465,000 10,680,620 4.3329 4.350 4.340 4.350 4.320 4.350 2,465,000 4.3329 0.23%
2022-01-13 0 4.340 4.330 4.340 4.320 4.360 3,107,000 13,467,095 4.3344 4.340 4.330 4.340 4.320 4.360 3,107,000 4.3344 -0.23%
2022-01-12 0 4.350 4.340 4.350 4.320 4.440 4,027,000 17,518,460 4.3503 4.350 4.340 4.350 4.320 4.440 4,027,000 4.3503 0.00%
2022-01-11 0 4.350 4.340 4.350 4.320 4.350 3,393,000 14,705,710 4.3341 4.350 4.340 4.350 4.320 4.350 3,393,000 4.3341 0.00%
2022-01-10 0 4.350 4.340 4.350 4.310 4.350 4,278,000 18,536,900 4.3331 4.350 4.340 4.350 4.310 4.350 4,278,000 4.3331 0.23%
2022-01-07 0 4.340 4.320 4.340 4.300 4.350 6,377,000 27,607,265 4.3292 4.340 4.320 4.340 4.300 4.350 6,377,000 4.3292 -0.23%
2022-01-06 0 4.350 4.330 4.350 4.300 4.350 3,935,000 17,027,965 4.3273 4.350 4.330 4.350 4.300 4.350 3,935,000 4.3273 0.00%
2022-01-05 0 4.350 4.320 4.350 4.300 4.350 6,725,000 29,059,120 4.3211 4.350 4.320 4.350 4.300 4.350 6,725,000 4.3211 0.23%
2022-01-04 0 4.340 4.330 4.340 4.290 4.500 12,326,000 53,549,210 4.3444 4.340 4.330 4.340 4.290 4.500 12,326,000 4.3444 1.17%
2022-01-03 0 4.290 4.280 4.290 4.270 4.310 1,746,000 7,489,820 4.2897 4.290 4.280 4.290 4.270 4.310 1,746,000 4.2897 -0.23%
2021-12-31 0 4.300 4.260 4.300 4.250 4.300 641,000 2,741,230 4.2765 4.300 4.260 4.300 4.250 4.300 641,000 4.2765 0.70%
2021-12-30 0 4.270 4.250 4.270 4.230 4.280 1,354,000 5,755,620 4.2508 4.270 4.250 4.270 4.230 4.280 1,354,000 4.2508 0.23%
2021-12-29 0 4.260 4.240 4.260 4.240 4.280 833,000 3,549,630 4.2613 4.260 4.240 4.260 4.240 4.280 833,000 4.2613 0.00%
2021-12-28 0 4.260 4.250 4.260 4.240 4.290 2,479,000 10,566,680 4.2625 4.260 4.250 4.260 4.240 4.290 2,479,000 4.2625 -0.23%
2021-12-24 0 4.270 4.250 4.270 4.250 4.290 1,265,000 5,401,900 4.2703 4.270 4.250 4.270 4.250 4.290 1,265,000 4.2703 -0.47%
2021-12-23 0 4.290 4.280 4.290 4.230 4.300 2,646,000 11,258,280 4.2548 4.290 4.280 4.290 4.230 4.300 2,646,000 4.2548 1.18%
2021-12-22 0 4.240 4.230 4.240 4.230 4.280 1,191,000 5,064,910 4.2527 4.240 4.230 4.240 4.230 4.280 1,191,000 4.2527 -0.47%
2021-12-21 0 4.260 4.240 4.260 4.220 4.280 2,965,000 12,599,150 4.2493 4.260 4.240 4.260 4.220 4.280 2,965,000 4.2493 0.47%
2021-12-20 0 4.240 4.220 4.240 4.210 4.270 1,959,000 8,297,960 4.2358 4.240 4.220 4.240 4.210 4.270 1,959,000 4.2358 0.24%
2021-12-17 0 4.230 4.230 4.260 4.230 4.280 1,958,000 8,304,680 4.2414 4.230 4.230 4.260 4.230 4.280 1,958,000 4.2414 -0.47%
2021-12-16 0 4.250 4.240 4.250 4.220 4.290 2,135,000 9,080,560 4.2532 4.250 4.240 4.250 4.220 4.290 2,135,000 4.2532 0.24%
2021-12-15 0 4.240 4.230 4.240 4.210 4.260 1,767,000 7,477,790 4.2319 4.240 4.230 4.240 4.210 4.260 1,767,000 4.2319 0.24%
2021-12-14 0 4.230 4.230 4.250 4.210 4.260 1,075,000 4,552,050 4.2345 4.230 4.230 4.250 4.210 4.260 1,075,000 4.2345 0.24%
2021-12-13 0 4.220 4.210 4.220 4.210 4.280 2,091,000 8,857,740 4.2361 4.220 4.210 4.220 4.210 4.280 2,091,000 4.2361 -0.47%
2021-12-10 0 4.240 4.240 4.260 4.240 4.300 2,433,000 10,384,240 4.2681 4.240 4.240 4.260 4.240 4.300 2,433,000 4.2681 -0.47%
2021-12-09 0 4.260 4.250 4.260 4.220 4.270 3,247,000 13,785,740 4.2457 4.260 4.250 4.260 4.220 4.270 3,247,000 4.2457 0.00%
2021-12-08 0 4.260 4.250 4.260 4.230 4.270 2,288,428 9,712,006 4.2440 4.260 4.250 4.260 4.230 4.270 2,288,428 4.2440 0.00%
2021-12-07 0 4.260 4.250 4.260 4.220 4.290 2,636,000 11,195,080 4.2470 4.260 4.250 4.260 4.220 4.290 2,636,000 4.2470 0.00%
2021-12-06 0 4.260 4.230 4.260 4.200 4.300 7,072,000 30,071,370 4.2522 4.260 4.230 4.260 4.200 4.300 7,072,000 4.2522 0.47%
2021-12-03 0 4.240 4.220 4.240 4.210 4.250 2,027,000 8,576,000 4.2309 4.240 4.220 4.240 4.210 4.250 2,027,000 4.2309 0.00%
2021-12-02 0 4.240 4.220 4.240 4.200 4.250 1,928,000 8,149,320 4.2268 4.240 4.220 4.240 4.200 4.250 1,928,000 4.2268 0.24%
2021-12-01 0 4.230 4.200 4.230 4.200 4.240 1,810,000 7,631,940 4.2165 4.230 4.200 4.230 4.200 4.240 1,810,000 4.2165 0.71%
2021-11-30 0 4.200 4.190 4.200 4.170 4.230 1,752,000 7,356,570 4.1990 4.200 4.190 4.200 4.170 4.230 1,752,000 4.1990 0.00%
2021-11-29 0 4.200 4.170 4.200 4.180 4.220 1,359,000 5,705,450 4.1983 4.200 4.170 4.200 4.180 4.220 1,359,000 4.1983 -0.47%
2021-11-26 0 4.220 4.200 4.220 4.190 4.230 1,303,007 5,486,729 4.2108 4.220 4.200 4.220 4.190 4.230 1,303,007 4.2108 -0.24%
2021-11-25 0 4.230 4.190 4.230 4.180 4.230 909,985 3,835,797 4.2152 4.230 4.190 4.230 4.180 4.230 909,985 4.2152 0.71%
2021-11-24 0 4.200 4.190 4.200 4.170 4.240 3,686,000 15,497,140 4.2043 4.200 4.190 4.200 4.170 4.240 3,686,000 4.2043 -0.24%
2021-11-23 0 4.210 4.210 4.220 4.210 4.270 3,099,000 13,113,080 4.2314 4.210 4.210 4.220 4.210 4.270 3,099,000 4.2314 -0.24%
2021-11-22 0 4.220 4.220 4.230 4.210 4.260 2,239,000 9,471,670 4.2303 4.220 4.220 4.230 4.210 4.260 2,239,000 4.2303 -0.47%
2021-11-19 0 4.240 4.230 4.240 4.210 4.250 2,627,000 11,097,700 4.2245 4.240 4.230 4.240 4.210 4.250 2,627,000 4.2245 0.00%
2021-11-18 0 4.240 4.230 4.240 4.200 4.240 1,557,000 6,576,640 4.2239 4.240 4.230 4.240 4.200 4.240 1,557,000 4.2239 0.00%
2021-11-17 0 4.240 4.210 4.240 4.190 4.280 3,579,000 15,117,510 4.2239 4.240 4.210 4.240 4.190 4.280 3,579,000 4.2239 -0.47%
2021-11-16 0 4.260 4.250 4.260 4.230 4.270 1,358,000 5,781,270 4.2572 4.260 4.250 4.260 4.230 4.270 1,358,000 4.2572 0.24%
2021-11-15 0 4.250 4.240 4.250 4.190 4.270 1,901,000 8,052,260 4.2358 4.250 4.240 4.250 4.190 4.270 1,901,000 4.2358 -0.23%
2021-11-12 0 4.260 4.250 4.260 4.220 4.280 1,544,000 6,561,710 4.2498 4.260 4.250 4.260 4.220 4.280 1,544,000 4.2498 0.00%
2021-11-11 0 4.260 4.250 4.260 4.220 4.260 2,022,000 8,586,810 4.2467 4.260 4.250 4.260 4.220 4.260 2,022,000 4.2467 0.24%
2021-11-10 0 4.250 4.240 4.250 4.210 4.280 2,692,000 11,414,790 4.2403 4.250 4.240 4.250 4.210 4.280 2,692,000 4.2403 0.24%
2021-11-09 0 4.240 4.220 4.240 4.200 4.250 1,765,000 7,461,180 4.2273 4.240 4.220 4.240 4.200 4.250 1,765,000 4.2273 0.47%
2021-11-08 0 4.220 4.190 4.220 4.190 4.240 1,886,000 7,950,400 4.2155 4.220 4.190 4.220 4.190 4.240 1,886,000 4.2155 0.00%
2021-11-05 0 4.220 4.190 4.220 4.180 4.240 1,640,000 6,892,970 4.2030 4.220 4.190 4.220 4.180 4.240 1,640,000 4.2030 0.00%
2021-11-04 0 4.220 4.190 4.220 4.170 4.230 1,816,000 7,643,870 4.2092 4.220 4.190 4.220 4.170 4.230 1,816,000 4.2092 0.00%
2021-11-03 0 4.220 4.190 4.220 4.170 4.220 1,744,000 7,313,330 4.1934 4.220 4.190 4.220 4.170 4.220 1,744,000 4.1934 0.24%
2021-11-02 0 4.210 4.170 4.210 4.160 4.230 2,057,000 8,616,210 4.1887 4.210 4.170 4.210 4.160 4.230 2,057,000 4.1887 0.00%
2021-11-01 0 4.210 4.180 4.210 4.150 4.230 4,836,000 20,177,200 4.1723 4.210 4.180 4.210 4.150 4.230 4,836,000 4.1723 0.72%
2021-10-29 0 4.180 4.160 4.180 4.120 4.240 6,897,000 28,751,210 4.1687 4.180 4.160 4.180 4.120 4.240 6,897,000 4.1687 -0.95%
2021-10-28 0 4.220 4.210 4.220 4.190 4.260 4,177,000 17,615,410 4.2172 4.220 4.210 4.220 4.190 4.260 4,177,000 4.2172 -0.47%
2021-10-27 0 4.240 4.210 4.240 4.190 4.270 2,169,000 9,166,250 4.2260 4.240 4.210 4.240 4.190 4.270 2,169,000 4.2260 0.00%
2021-10-26 0 4.240 4.210 4.240 4.210 4.290 3,881,000 16,470,350 4.2438 4.240 4.210 4.240 4.210 4.290 3,881,000 4.2438 -0.47%
2021-10-25 0 4.260 4.230 4.260 4.230 4.280 1,925,000 8,193,790 4.2565 4.260 4.230 4.260 4.230 4.280 1,925,000 4.2565 0.24%
2021-10-22 0 4.250 4.230 4.250 4.140 4.300 9,085,000 38,318,880 4.2178 4.250 4.230 4.250 4.140 4.300 9,085,000 4.2178 0.95%
2021-10-21 0 4.210 4.200 4.210 4.190 4.260 11,229,000 47,475,050 4.2279 4.210 4.200 4.210 4.190 4.260 11,229,000 4.2279 0.24%
2021-10-20 0 4.200 4.180 4.200 4.150 4.220 2,968,000 12,444,900 4.1930 4.200 4.180 4.200 4.150 4.220 2,968,000 4.1930 0.48%
2021-10-19 0 4.180 4.140 4.180 3.910 4.200 18,574,000 76,436,700 4.1153 4.180 4.140 4.180 3.910 4.200 18,574,000 4.1153 0.00%
2021-10-18 0 4.180 4.160 4.180 4.140 4.200 4,237,000 17,643,540 4.1642 4.180 4.160 4.180 4.140 4.200 4,237,000 4.1642 -0.24%
2021-10-15 0 4.190 4.180 4.190 4.160 4.200 3,410,000 14,281,230 4.1880 4.190 4.180 4.190 4.160 4.200 3,410,000 4.1880 0.72%
2021-10-12 0 4.160 4.130 4.160 4.110 4.180 3,011,000 12,469,270 4.1412 4.160 4.130 4.160 4.110 4.180 3,011,000 4.1412 0.00%
2021-10-11 0 4.160 4.150 4.160 4.130 4.210 5,028,000 20,938,650 4.1644 4.160 4.150 4.160 4.130 4.210 5,028,000 4.1644 -0.95%
2021-10-08 0 4.200 4.190 4.200 4.160 4.220 3,814,000 15,960,170 4.1846 4.200 4.190 4.200 4.160 4.220 3,814,000 4.1846 -0.47%
2021-10-07 0 4.220 4.210 4.220 4.170 4.220 3,844,000 16,136,775 4.1979 4.220 4.210 4.220 4.170 4.220 3,844,000 4.1979 0.24%
2021-10-06 0 4.210 4.200 4.210 4.150 4.230 2,598,000 10,888,730 4.1912 4.210 4.200 4.210 4.150 4.230 2,598,000 4.1912 0.00%
2021-10-05 0 4.210 4.210 4.220 4.160 4.240 1,995,000 8,389,710 4.2054 4.210 4.210 4.220 4.160 4.240 1,995,000 4.2054 0.48%
2021-10-04 0 4.190 4.170 4.190 4.150 4.200 1,042,000 4,357,300 4.1817 4.190 4.170 4.190 4.150 4.200 1,042,000 4.1817 0.24%
2021-09-30 0 4.180 4.150 4.180 4.110 4.190 2,276,000 9,465,600 4.1589 4.180 4.150 4.180 4.110 4.190 2,276,000 4.1589 1.21%
2021-09-29 0 4.130 4.120 4.130 4.100 4.150 3,064,000 12,625,680 4.1207 4.130 4.120 4.130 4.100 4.150 3,064,000 4.1207 -0.48%
2021-09-28 0 4.150 4.130 4.150 4.100 4.160 2,737,000 11,310,160 4.1323 4.150 4.130 4.150 4.100 4.160 2,737,000 4.1323 0.73%
2021-09-27 0 4.120 4.120 4.130 4.100 4.250 11,648,000 48,397,030 4.1550 4.120 4.120 4.130 4.100 4.250 11,648,000 4.1550 -1.44%
2021-09-24 0 4.180 4.160 4.180 4.120 4.200 2,636,000 10,987,780 4.1684 4.180 4.160 4.180 4.120 4.200 2,636,000 4.1684 0.48%
2021-09-23 0 4.160 4.140 4.160 4.120 4.240 3,895,000 16,240,730 4.1696 4.160 4.140 4.160 4.120 4.240 3,895,000 4.1696 0.00%
2021-09-21 0 4.160 4.140 4.160 4.080 4.160 2,653,000 10,972,550 4.1359 4.160 4.140 4.160 4.080 4.160 2,653,000 4.1359 1.22%
2021-09-20 0 4.110 4.090 4.110 4.060 4.170 5,265,000 21,680,110 4.1178 4.110 4.090 4.110 4.060 4.170 5,265,000 4.1178 -0.72%
2021-09-17 0 4.140 4.130 4.140 4.120 4.180 7,171,753 29,727,397 4.1451 4.140 4.130 4.140 4.120 4.180 7,171,753 4.1451 -0.24%
2021-09-16 0 4.150 4.140 4.150 4.130 4.180 3,437,008 14,291,353 4.1581 4.150 4.140 4.150 4.130 4.180 3,437,008 4.1581 0.24%
2021-09-15 0 4.140 4.140 4.150 4.130 4.200 6,555,000 27,283,480 4.1622 4.140 4.140 4.150 4.130 4.200 6,555,000 4.1622 -0.96%
2021-09-14 0 4.180 4.180 4.190 4.170 4.200 6,174,000 25,821,150 4.1822 4.180 4.180 4.190 4.170 4.200 6,174,000 4.1822 0.48%
2021-09-13 0 4.160 4.160 4.170 4.110 4.220 17,256,000 71,821,390 4.1621 4.160 4.160 4.170 4.110 4.220 17,256,000 4.1621 -0.72%
2021-09-10 0 4.190 4.180 4.190 4.100 4.220 26,979,000 111,922,900 4.1485 4.190 4.180 4.190 4.100 4.220 26,979,000 4.1485 -0.48%
2021-09-09 0 4.210 4.180 4.210 4.110 4.220 6,492,000 27,092,110 4.1732 4.210 4.180 4.210 4.110 4.220 6,492,000 4.1732 0.24%
2021-09-08 0 4.200 4.160 4.200 4.110 4.250 15,362,000 64,454,345 4.1957 4.200 4.160 4.200 4.110 4.250 15,362,000 4.1957 -0.47%
2021-09-07 0 4.220 4.190 4.220 4.140 4.250 29,419,000 123,381,540 4.1939 4.220 4.190 4.220 4.140 4.250 29,419,000 4.1939 1.69%
2021-09-06 0 4.150 4.140 4.150 4.000 4.160 72,256,000 295,602,300 4.0910 4.150 4.140 4.150 4.000 4.160 72,256,000 4.0910 2.47%
2021-09-03 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2021-09-01 0 4.050 4.030 4.050 3.960 4.060 6,174,000 24,740,895 4.0073 4.050 4.030 4.050 3.960 4.060 6,174,000 4.0073 1.00%
2021-08-31 0 4.010 4.010 4.020 3.960 4.060 7,789,000 31,155,340 3.9999 4.010 4.010 4.020 3.960 4.060 7,789,000 3.9999 0.00%
2021-08-30 0 4.010 4.000 4.010 3.910 4.110 19,049,000 76,213,700 4.0009 4.010 4.000 4.010 3.910 4.110 19,049,000 4.0009 0.50%
2021-08-27 0 3.990 3.990 4.000 3.700 4.080 87,318,000 342,534,000 3.9228 3.990 3.990 4.000 3.700 4.080 87,318,000 3.9228 -5.45%
2021-08-26 1 4.220 4.180 4.220 3.640 4.290 126,670,000 517,910,450 4.0887 4.220 4.180 4.220 3.640 4.290 126,670,000 4.0887 13.75%
2021-08-25 0 3.710 3.700 3.710 3.590 3.740 4,997,000 18,317,469 3.6657 3.710 3.700 3.710 3.590 3.740 4,997,000 3.6657 2.77%
2021-08-24 0 3.610 3.600 3.610 3.600 3.840 8,064,000 29,632,090 3.6746 3.610 3.600 3.610 3.600 3.840 8,064,000 3.6746 -3.48%
2021-08-23 0 3.740 3.740 3.750 3.540 3.790 17,756,000 65,841,610 3.7081 3.740 3.740 3.750 3.540 3.790 17,756,000 3.7081 4.76%
2021-08-20 0 3.570 3.550 3.570 3.540 3.740 9,577,000 34,755,240 3.6290 3.570 3.550 3.570 3.540 3.740 9,577,000 3.6290 -1.65%
2021-08-19 0 3.630 3.620 3.630 3.520 3.710 6,783,779 24,407,281 3.5979 3.630 3.620 3.630 3.520 3.710 6,783,779 3.5979 1.40%
2021-08-18 0 3.580 3.570 3.580 3.470 3.610 3,924,000 13,973,256 3.5610 3.580 3.570 3.580 3.470 3.610 3,924,000 3.5610 2.58%
2021-08-17 0 3.490 3.460 3.490 3.380 3.630 11,687,000 40,536,130 3.4685 3.490 3.460 3.490 3.380 3.630 11,687,000 3.4685 -1.41%
2021-08-16 0 3.540 3.530 3.540 3.460 3.750 19,480,000 69,748,500 3.5805 3.540 3.530 3.540 3.460 3.750 19,480,000 3.5805 -3.28%
2021-08-13 0 3.660 3.660 3.670 3.580 3.700 4,405,000 16,175,760 3.6721 3.660 3.660 3.670 3.580 3.700 4,405,000 3.6721 0.27%
2021-08-12 0 3.650 3.650 3.660 3.480 3.730 12,924,000 47,158,475 3.6489 3.650 3.650 3.660 3.480 3.730 12,924,000 3.6489 4.29%
2021-08-11 0 3.500 3.500 3.510 3.450 3.700 10,221,000 36,281,440 3.5497 3.500 3.500 3.510 3.450 3.700 10,221,000 3.5497 0.00%
2021-08-10 0 3.500 3.480 3.500 3.440 3.500 2,081,000 7,213,880 3.4665 3.500 3.480 3.500 3.440 3.500 2,081,000 3.4665 0.86%
2021-08-09 0 3.470 3.460 3.470 3.430 3.510 4,217,000 14,644,680 3.4728 3.470 3.460 3.470 3.430 3.510 4,217,000 3.4728 0.29%
2021-08-06 0 3.460 3.450 3.460 3.370 3.510 11,463,000 39,345,144 3.4324 3.460 3.450 3.460 3.370 3.510 11,463,000 3.4324 -1.70%
2021-08-05 0 3.520 3.510 3.520 3.350 3.570 9,898,000 34,407,194 3.4762 3.520 3.510 3.520 3.350 3.570 9,898,000 3.4762 3.53%
2021-08-04 0 3.400 3.400 3.410 3.300 3.460 8,968,000 30,234,811 3.3714 3.400 3.400 3.410 3.300 3.460 8,968,000 3.3714 0.00%
2021-08-03 0 3.400 3.380 3.400 3.340 3.440 1,524,000 5,159,900 3.3858 3.400 3.380 3.400 3.340 3.440 1,524,000 3.3858 1.19%
2021-08-02 0 3.360 3.360 3.370 3.280 3.400 2,327,000 7,791,130 3.3481 3.360 3.360 3.370 3.280 3.400 2,327,000 3.3481 1.82%
2021-07-30 0 3.300 3.280 3.300 3.230 3.350 1,537,000 5,039,945 3.2791 3.300 3.280 3.300 3.230 3.350 1,537,000 3.2791 0.61%
2021-07-29 0 3.280 3.280 3.290 3.250 3.350 4,300,000 14,186,490 3.2992 3.280 3.280 3.290 3.250 3.350 4,300,000 3.2992 0.92%
2021-07-28 0 3.250 3.220 3.250 3.170 3.340 7,211,000 23,256,685 3.2252 3.250 3.220 3.250 3.170 3.340 7,211,000 3.2252 0.00%
2021-07-27 0 3.250 3.210 3.250 3.190 3.370 8,789,000 28,765,261 3.2729 3.250 3.210 3.250 3.190 3.370 8,789,000 3.2729 -2.40%
2021-07-26 0 3.330 3.310 3.330 3.300 3.440 3,681,000 12,285,550 3.3376 3.330 3.310 3.330 3.300 3.440 3,681,000 3.3376 -2.35%
2021-07-23 0 3.410 3.400 3.410 3.380 3.490 3,084,000 10,531,650 3.4149 3.410 3.400 3.410 3.380 3.490 3,084,000 3.4149 -1.16%
2021-07-22 0 3.450 3.440 3.450 3.420 3.480 3,258,000 11,234,888 3.4484 3.450 3.440 3.450 3.420 3.480 3,258,000 3.4484 1.17%
2021-07-21 0 3.410 3.400 3.410 3.280 3.420 3,055,000 10,360,834 3.3914 3.410 3.400 3.410 3.280 3.420 3,055,000 3.3914 1.79%
2021-07-20 0 3.350 3.330 3.350 3.300 3.430 8,343,000 27,896,720 3.3437 3.350 3.330 3.350 3.300 3.430 8,343,000 3.3437 -1.18%
2021-07-19 0 3.390 3.370 3.390 3.350 3.490 4,532,000 15,330,910 3.3828 3.390 3.370 3.390 3.350 3.490 4,532,000 3.3828 -0.59%
2021-07-16 0 3.410 3.390 3.410 3.350 3.500 7,468,000 25,442,227 3.4068 3.410 3.390 3.410 3.350 3.500 7,468,000 3.4068 -1.45%
2021-07-15 0 3.460 3.450 3.460 3.280 3.460 10,104,000 34,052,395 3.3702 3.460 3.450 3.460 3.280 3.460 10,104,000 3.3702 4.53%
2021-07-14 0 3.310 3.300 3.310 3.240 3.340 3,840,000 12,659,449 3.2967 3.310 3.300 3.310 3.240 3.340 3,840,000 3.2967 0.91%
2021-07-13 0 3.280 3.280 3.290 3.270 3.470 13,171,000 43,999,400 3.3406 3.280 3.280 3.290 3.270 3.470 13,171,000 3.3406 -4.65%
2021-07-12 0 3.440 3.420 3.440 3.350 3.500 6,695,000 22,811,860 3.4073 3.440 3.420 3.440 3.350 3.500 6,695,000 3.4073 1.47%
2021-07-09 0 3.390 3.360 3.390 3.320 3.430 5,805,000 19,505,680 3.3602 3.390 3.360 3.390 3.320 3.430 5,805,000 3.3602 0.30%
2021-07-08 0 3.380 3.360 3.380 3.330 3.510 9,042,000 30,758,820 3.4018 3.380 3.360 3.380 3.330 3.510 9,042,000 3.4018 -1.74%
2021-07-07 0 3.440 3.430 3.440 3.320 3.450 4,882,000 16,438,520 3.3672 3.440 3.430 3.440 3.320 3.450 4,882,000 3.3672 1.78%
2021-07-06 0 3.380 3.360 3.380 3.180 3.460 28,094,000 93,254,253 3.3194 3.380 3.360 3.380 3.180 3.460 28,094,000 3.3194 -1.17%
2021-07-05 0 3.420 3.420 3.440 3.420 3.520 13,365,000 46,228,100 3.4589 3.420 3.420 3.440 3.420 3.520 13,365,000 3.4589 -2.29%
2021-07-02 0 3.500 3.490 3.510 3.480 3.580 12,081,000 42,349,860 3.5055 3.500 3.490 3.510 3.480 3.580 12,081,000 3.5055 -1.13%
2021-06-30 0 3.540 3.520 3.540 3.500 3.570 4,711,000 16,651,070 3.5345 3.540 3.520 3.540 3.500 3.570 4,711,000 3.5345 0.85%
2021-06-29 0 3.510 3.510 3.520 3.480 3.550 12,215,000 42,965,822 3.5175 3.510 3.510 3.520 3.480 3.550 12,215,000 3.5175 -0.85%
2021-06-28 0 3.540 3.530 3.540 3.500 3.580 4,736,000 16,727,443 3.5320 3.540 3.530 3.540 3.500 3.580 4,736,000 3.5320 -0.56%
2021-06-25 0 3.560 3.550 3.560 3.480 3.590 6,963,000 24,640,254 3.5387 3.560 3.550 3.560 3.480 3.590 6,963,000 3.5387 0.28%
2021-06-24 0 3.550 3.550 3.560 3.530 3.610 6,348,000 22,583,644 3.5576 3.550 3.550 3.560 3.530 3.610 6,348,000 3.5576 0.00%
2021-06-23 0 3.550 3.550 3.570 3.500 3.600 12,685,000 45,108,432 3.5560 3.550 3.550 3.570 3.500 3.600 12,685,000 3.5560 0.28%
2021-06-22 0 3.540 3.540 3.550 3.520 3.610 14,533,000 51,827,160 3.5662 3.540 3.540 3.550 3.520 3.610 14,533,000 3.5662 -0.28%
2021-06-21 0 3.550 3.550 3.560 3.440 3.610 24,703,000 87,410,395 3.5385 3.550 3.550 3.560 3.440 3.610 24,703,000 3.5385 1.43%
2021-06-18 0 3.500 3.500 3.510 3.360 3.650 39,429,000 137,721,886 3.4929 3.500 3.500 3.510 3.360 3.650 39,429,000 3.4929 -1.69%
2021-06-17 0 3.560 3.550 3.560 3.460 3.570 35,037,000 123,081,219 3.5129 3.560 3.550 3.560 3.460 3.570 35,037,000 3.5129 1.42%
2021-06-16 0 3.510 3.510 3.520 3.460 3.530 17,101,000 59,780,880 3.4958 3.510 3.510 3.520 3.460 3.530 17,101,000 3.4958 1.15%
2021-06-15 0 3.470 3.460 3.470 3.430 3.540 17,521,000 61,004,435 3.4818 3.470 3.460 3.470 3.430 3.540 17,521,000 3.4818 -0.86%
2021-06-11 0 3.500 3.480 3.500 3.430 3.570 26,165,270 91,383,957 3.4926 3.500 3.480 3.500 3.430 3.570 26,165,270 3.4926 1.45%
2021-06-10 0 3.450 3.440 3.450 3.390 3.530 26,698,000 91,563,470 3.4296 3.450 3.440 3.450 3.390 3.530 26,698,000 3.4296 0.00%
2021-06-09 0 3.450 3.440 3.450 3.180 3.850 66,391,000 225,467,535 3.3961 3.450 3.440 3.450 3.180 3.850 66,391,000 3.3961 -20.32%
2021-06-08 0 4.330 4.300 4.330 4.180 4.350 5,181,000 22,031,803 4.2524 4.330 4.300 4.330 4.180 4.350 5,181,000 4.2524 3.34%
2021-06-07 0 4.190 4.160 4.190 4.080 4.200 4,547,000 18,853,179 4.1463 4.190 4.160 4.190 4.080 4.200 4,547,000 4.1463 0.96%
2021-06-04 0 4.150 4.150 4.160 4.130 4.240 6,872,000 28,731,686 4.1810 4.150 4.150 4.160 4.130 4.240 6,872,000 4.1810 -0.72%
2021-06-03 0 4.180 4.180 4.190 4.170 4.320 7,766,000 32,873,780 4.2330 4.180 4.180 4.190 4.170 4.320 7,766,000 4.2330 -1.88%
2021-06-02 0 4.260 4.260 4.270 4.200 4.310 3,910,000 16,595,460 4.2444 4.260 4.260 4.270 4.200 4.310 3,910,000 4.2444 0.71%
2021-06-01 0 4.230 4.230 4.240 4.180 4.260 1,315,000 5,540,315 4.2132 4.230 4.230 4.240 4.180 4.260 1,315,000 4.2132 0.48%
2021-05-31 0 4.210 4.210 4.220 4.170 4.270 3,745,000 15,736,710 4.2021 4.210 4.210 4.220 4.170 4.270 3,745,000 4.2021 -0.71%
2021-05-28 0 4.240 4.240 4.250 4.200 4.370 4,295,000 18,381,965 4.2799 4.240 4.240 4.250 4.200 4.370 4,295,000 4.2799 0.47%
2021-05-27 0 4.220 4.210 4.220 4.180 4.310 9,483,000 39,942,183 4.2120 4.220 4.210 4.220 4.180 4.310 9,483,000 4.2120 0.00%
2021-05-26 0 4.220 4.200 4.220 4.160 4.260 1,153,000 4,843,717 4.2010 4.220 4.200 4.220 4.160 4.260 1,153,000 4.2010 1.20%
2021-05-25 0 4.170 4.160 4.170 4.150 4.340 6,481,000 27,176,540 4.1933 4.170 4.160 4.170 4.150 4.340 6,481,000 4.1933 -0.95%
2021-05-24 0 4.210 4.210 4.220 4.150 4.280 3,791,000 15,924,150 4.2005 4.210 4.210 4.220 4.150 4.280 3,791,000 4.2005 0.72%
2021-05-21 0 4.180 4.170 4.180 4.110 4.210 5,164,000 21,541,970 4.1716 4.180 4.170 4.180 4.110 4.210 5,164,000 4.1716 -0.48%
2021-05-20 0 4.200 4.190 4.200 4.160 4.350 4,729,000 19,899,120 4.2079 4.200 4.190 4.200 4.160 4.350 4,729,000 4.2079 -1.87%
2021-05-18 0 4.280 4.270 4.280 4.200 4.340 4,391,000 18,728,900 4.2653 4.280 4.270 4.280 4.200 4.340 4,391,000 4.2653 2.64%
2021-05-17 0 4.170 4.140 4.170 4.110 4.240 3,956,000 16,421,900 4.1511 4.170 4.140 4.170 4.110 4.240 3,956,000 4.1511 0.24%
2021-05-14 0 4.160 4.130 4.160 4.110 4.210 1,369,000 5,681,450 4.1501 4.160 4.130 4.160 4.110 4.210 1,369,000 4.1501 0.24%
2021-05-13 0 4.150 4.140 4.150 4.080 4.230 3,359,000 13,860,890 4.1265 4.150 4.140 4.150 4.080 4.230 3,359,000 4.1265 -0.24%
2021-05-12 0 4.160 4.150 4.160 4.080 4.240 7,221,000 29,883,540 4.1384 4.160 4.150 4.160 4.080 4.240 7,221,000 4.1384 0.24%
2021-05-11 0 4.150 4.140 4.150 4.050 4.350 10,710,000 44,668,220 4.1707 4.150 4.140 4.150 4.050 4.350 10,710,000 4.1707 -4.82%
2021-05-10 0 4.360 4.350 4.360 4.290 4.460 3,797,000 16,666,914 4.3895 4.360 4.350 4.360 4.290 4.460 3,797,000 4.3895 0.93%
2021-05-07 0 4.320 4.310 4.320 4.230 4.350 7,150,000 30,653,030 4.2871 4.320 4.310 4.320 4.230 4.350 7,150,000 4.2871 0.47%
2021-05-06 0 4.300 4.280 4.300 4.250 4.360 2,418,000 10,367,305 4.2876 4.300 4.280 4.300 4.250 4.360 2,418,000 4.2876 0.70%
2021-05-05 0 4.270 4.260 4.270 4.220 4.450 7,037,000 30,417,180 4.3225 4.270 4.260 4.270 4.220 4.450 7,037,000 4.3225 -3.83%
2021-05-04 0 4.440 4.430 4.440 4.420 4.540 3,503,000 15,631,780 4.4624 4.440 4.430 4.440 4.420 4.540 3,503,000 4.4624 -0.45%
2021-05-03 0 4.460 4.450 4.460 4.380 4.510 2,977,000 13,260,855 4.4544 4.460 4.450 4.460 4.380 4.510 2,977,000 4.4544 0.90%
2021-04-30 0 4.420 4.400 4.420 4.370 4.480 1,474,000 6,513,852 4.4192 4.420 4.400 4.420 4.370 4.480 1,474,000 4.4192 0.23%
2021-04-29 0 4.410 4.400 4.410 4.360 4.450 2,598,000 11,431,200 4.4000 4.410 4.400 4.410 4.360 4.450 2,598,000 4.4000 0.68%
2021-04-28 0 4.380 4.370 4.380 4.320 4.450 4,418,000 19,282,835 4.3646 4.380 4.370 4.380 4.320 4.450 4,418,000 4.3646 -0.45%
2021-04-27 0 4.400 4.400 4.410 4.400 4.500 2,151,000 9,554,375 4.4418 4.400 4.400 4.410 4.400 4.500 2,151,000 4.4418 -1.35%
2021-04-26 0 4.460 4.460 4.490 4.430 4.530 3,126,000 13,948,295 4.4620 4.460 4.460 4.490 4.430 4.530 3,126,000 4.4620 0.00%
2021-04-23 0 4.460 4.460 4.480 4.360 4.490 2,286,000 10,091,640 4.4145 4.460 4.460 4.480 4.360 4.490 2,286,000 4.4145 2.53%
2021-04-22 0 4.350 4.350 4.370 4.330 4.440 2,125,000 9,285,790 4.3698 4.350 4.350 4.370 4.330 4.440 2,125,000 4.3698 0.46%
2021-04-21 0 4.330 4.320 4.330 4.300 4.450 3,568,000 15,528,600 4.3522 4.330 4.320 4.330 4.300 4.450 3,568,000 4.3522 -2.70%
2021-04-20 0 4.450 4.440 4.450 4.400 4.470 1,681,000 7,452,680 4.4335 4.450 4.440 4.450 4.400 4.470 1,681,000 4.4335 1.14%
2021-04-19 0 4.400 4.400 4.420 4.400 4.490 2,447,000 10,873,610 4.4436 4.400 4.400 4.420 4.400 4.490 2,447,000 4.4436 -1.12%
2021-04-16 0 4.450 4.440 4.450 4.390 4.500 2,214,000 9,838,370 4.4437 4.450 4.440 4.450 4.390 4.500 2,214,000 4.4437 1.37%
2021-04-15 0 4.390 4.380 4.390 4.320 4.420 1,375,000 5,999,330 4.3631 4.390 4.380 4.390 4.320 4.420 1,375,000 4.3631 0.23%
2021-04-14 0 4.380 4.350 4.380 4.290 4.380 2,980,000 12,902,260 4.3296 4.380 4.350 4.380 4.290 4.380 2,980,000 4.3296 1.62%
2021-04-13 0 4.310 4.300 4.310 4.190 4.340 7,911,000 33,779,850 4.2700 4.310 4.300 4.310 4.190 4.340 7,911,000 4.2700 1.17%
2021-04-12 0 4.260 4.260 4.270 4.210 4.420 11,540,000 49,433,030 4.2836 4.260 4.260 4.270 4.210 4.420 11,540,000 4.2836 -3.18%
2021-04-09 0 4.400 4.400 4.410 4.360 4.470 3,336,884 14,683,770 4.4004 4.400 4.400 4.410 4.360 4.470 3,336,884 4.4004 -1.12%
2021-04-08 0 4.450 4.450 4.460 4.400 4.570 9,148,000 40,854,510 4.4659 4.450 4.450 4.460 4.400 4.570 9,148,000 4.4659 -1.77%
2021-04-07 0 4.530 4.520 4.530 4.480 4.590 7,589,000 34,254,750 4.5137 4.530 4.520 4.530 4.480 4.590 7,589,000 4.5137 0.22%
2021-04-01 0 4.520 4.520 4.530 4.480 4.580 5,687,000 25,677,540 4.5151 4.520 4.520 4.530 4.480 4.580 5,687,000 4.5151 1.12%
2021-03-31 0 4.470 4.460 4.470 4.460 4.600 12,344,000 55,769,140 4.5179 4.470 4.460 4.470 4.460 4.600 12,344,000 4.5179 -1.54%
2021-03-30 0 4.540 4.530 4.540 4.530 4.600 5,579,000 25,432,480 4.5586 4.540 4.530 4.540 4.530 4.600 5,579,000 4.5586 -0.66%
2021-03-29 0 4.570 4.550 4.570 4.530 4.590 2,299,000 10,487,390 4.5617 4.570 4.550 4.570 4.530 4.590 2,299,000 4.5617 0.00%
2021-03-26 0 4.570 4.550 4.570 4.500 4.580 3,725,000 16,910,790 4.5398 4.570 4.550 4.570 4.500 4.580 3,725,000 4.5398 0.44%
2021-03-25 0 4.550 4.530 4.550 4.480 4.640 4,027,000 18,212,370 4.5226 4.550 4.530 4.550 4.480 4.640 4,027,000 4.5226 -0.66%
2021-03-24 0 4.580 4.550 4.580 4.520 4.680 4,597,000 21,039,350 4.5768 4.580 4.550 4.580 4.520 4.680 4,597,000 4.5768 -0.87%
2021-03-23 0 4.620 4.610 4.620 4.570 4.700 2,110,000 9,756,290 4.6238 4.620 4.610 4.620 4.570 4.700 2,110,000 4.6238 -1.07%
2021-03-22 0 4.670 4.660 4.670 4.650 4.700 3,015,000 14,085,595 4.6718 4.670 4.660 4.670 4.650 4.700 3,015,000 4.6718 0.43%
2021-03-19 0 4.650 4.640 4.650 4.600 4.720 2,565,000 11,891,230 4.6360 4.650 4.640 4.650 4.600 4.720 2,565,000 4.6360 -0.85%
2021-03-18 0 4.690 4.680 4.690 4.650 4.730 3,529,000 16,521,210 4.6816 4.690 4.680 4.690 4.650 4.730 3,529,000 4.6816 0.21%
2021-03-17 0 4.680 4.670 4.680 4.640 4.750 7,794,000 36,536,460 4.6878 4.680 4.670 4.680 4.640 4.750 7,794,000 4.6878 0.86%
2021-03-16 0 4.640 4.640 4.650 4.630 4.740 3,706,000 17,274,850 4.6613 4.640 4.640 4.650 4.630 4.740 3,706,000 4.6613 -1.07%
2021-03-15 0 4.690 4.640 4.690 4.600 4.770 3,049,000 14,269,700 4.6801 4.690 4.640 4.690 4.600 4.770 3,049,000 4.6801 0.00%
2021-03-12 0 4.690 4.680 4.690 4.550 4.690 9,236,000 42,800,400 4.6341 4.690 4.680 4.690 4.550 4.690 9,236,000 4.6341 1.74%
2021-03-11 0 4.610 4.600 4.610 4.530 4.620 4,282,000 19,618,910 4.5817 4.610 4.600 4.610 4.530 4.620 4,282,000 4.5817 1.10%
2021-03-10 0 4.560 4.540 4.560 4.480 4.600 2,380,000 10,765,050 4.5231 4.560 4.540 4.560 4.480 4.600 2,380,000 4.5231 1.33%
2021-03-09 0 4.500 4.480 4.500 4.320 4.500 4,359,000 19,285,960 4.4244 4.500 4.480 4.500 4.320 4.500 4,359,000 4.4244 2.74%
2021-03-08 0 4.380 4.370 4.380 4.350 4.550 12,344,000 54,696,570 4.4310 4.380 4.370 4.380 4.350 4.550 12,344,000 4.4310 -1.57%
2021-03-05 0 4.450 4.440 4.450 4.340 4.470 5,757,000 25,344,340 4.4024 4.450 4.440 4.450 4.340 4.470 5,757,000 4.4024 0.68%
2021-03-04 0 4.420 4.410 4.420 4.360 4.570 17,290,000 76,543,600 4.4270 4.420 4.410 4.420 4.360 4.570 17,290,000 4.4270 -2.21%
2021-03-03 0 4.520 4.500 4.520 4.420 4.550 8,066,000 36,133,940 4.4798 4.520 4.500 4.520 4.420 4.550 8,066,000 4.4798 0.89%
2021-03-02 0 4.480 4.470 4.480 4.460 4.650 5,534,000 25,144,470 4.5436 4.480 4.470 4.480 4.460 4.650 5,534,000 4.5436 -1.10%
2021-03-01 0 4.530 4.530 4.550 4.490 4.590 4,944,000 22,410,410 4.5328 4.530 4.530 4.550 4.490 4.590 4,944,000 4.5328 0.67%
2021-02-26 0 4.500 4.460 4.500 4.450 4.580 5,939,000 26,678,330 4.4921 4.500 4.460 4.500 4.450 4.580 5,939,000 4.4921 -2.17%
2021-02-25 0 4.600 4.590 4.600 4.480 4.640 9,953,000 45,081,510 4.5294 4.600 4.590 4.600 4.480 4.640 9,953,000 4.5294 3.37%
2021-02-24 0 4.450 4.440 4.450 4.300 4.560 19,478,000 85,800,810 4.4050 4.450 4.440 4.450 4.300 4.560 19,478,000 4.4050 -1.11%
2021-02-23 0 4.500 4.500 4.510 4.400 4.550 8,580,000 38,265,640 4.4599 4.500 4.500 4.510 4.400 4.550 8,580,000 4.4599 -0.22%
2021-02-22 0 4.510 4.500 4.510 4.500 4.660 11,743,000 53,556,310 4.5607 4.510 4.500 4.510 4.500 4.660 11,743,000 4.5607 -3.22%
2021-02-19 0 4.660 4.620 4.660 4.510 4.680 14,305,000 65,582,300 4.5846 4.660 4.620 4.660 4.510 4.680 14,305,000 4.5846 0.22%
2021-02-18 0 4.650 4.630 4.650 4.510 4.720 14,080,000 64,675,680 4.5934 4.650 4.630 4.650 4.510 4.720 14,080,000 4.5934 -0.64%
2021-02-17 0 4.680 4.670 4.680 4.650 4.800 5,879,000 27,651,020 4.7034 4.680 4.670 4.680 4.650 4.800 5,879,000 4.7034 -1.27%
2021-02-16 0 4.740 4.730 4.740 4.630 4.790 6,952,000 32,817,100 4.7205 4.740 4.730 4.740 4.630 4.790 6,952,000 4.7205 0.85%
2021-02-11 0 4.700 4.700 4.710 4.610 4.710 3,768,000 17,571,410 4.6633 4.700 4.700 4.710 4.610 4.710 3,768,000 4.6633 0.64%
2021-02-10 0 4.670 4.650 4.670 4.620 4.720 2,765,000 12,882,600 4.6592 4.670 4.650 4.670 4.620 4.720 2,765,000 4.6592 0.21%
2021-02-09 0 4.660 4.620 4.660 4.570 4.660 2,262,000 10,427,540 4.6099 4.660 4.620 4.660 4.570 4.660 2,262,000 4.6099 1.53%
2021-02-08 0 4.590 4.590 4.600 4.530 4.650 5,160,000 23,654,850 4.5843 4.590 4.590 4.600 4.530 4.650 5,160,000 4.5843 0.22%
2021-02-05 0 4.580 4.570 4.580 4.480 4.750 23,616,500 108,153,750 4.5796 4.580 4.570 4.580 4.480 4.750 23,616,500 4.5796 -2.55%
2021-02-04 0 4.700 4.680 4.700 4.600 4.860 25,184,000 117,609,645 4.6700 4.700 4.680 4.700 4.600 4.860 25,184,000 4.6700 -0.21%
2021-02-03 0 4.710 4.710 4.730 4.560 4.840 38,568,500 178,465,115 4.6272 4.710 4.710 4.730 4.560 4.840 38,568,500 4.6272 3.06%
2021-02-02 0 4.570 4.570 4.580 4.520 4.620 8,343,500 38,100,602 4.5665 4.570 4.570 4.580 4.520 4.620 8,343,500 4.5665 0.00%
2021-02-01 0 4.570 4.570 4.580 4.420 4.610 12,320,000 55,940,490 4.5406 4.570 4.570 4.580 4.420 4.610 12,320,000 4.5406 2.93%
2021-01-29 0 4.440 4.430 4.440 4.400 4.620 15,884,000 70,936,682 4.4659 4.440 4.430 4.440 4.400 4.620 15,884,000 4.4659 -1.11%
2021-01-28 0 4.490 4.480 4.490 4.400 4.610 14,067,000 63,309,300 4.5006 4.490 4.480 4.490 4.400 4.610 14,067,000 4.5006 -2.18%
2021-01-27 0 4.590 4.590 4.600 4.550 4.670 6,754,000 31,007,400 4.5910 4.590 4.590 4.600 4.550 4.670 6,754,000 4.5910 0.22%
2021-01-26 0 4.580 4.580 4.590 4.510 4.640 8,632,000 39,382,380 4.5624 4.580 4.580 4.590 4.510 4.640 8,632,000 4.5624 -1.29%
2021-01-25 0 4.640 4.630 4.640 4.480 4.670 13,780,000 62,768,970 4.5551 4.640 4.630 4.640 4.480 4.670 13,780,000 4.5551 0.65%
2021-01-22 0 4.610 4.600 4.610 4.530 4.700 6,212,000 28,619,690 4.6072 4.610 4.600 4.610 4.530 4.700 6,212,000 4.6072 -1.28%
2021-01-21 0 4.670 4.660 4.670 4.600 4.940 16,217,000 76,912,550 4.7427 4.670 4.660 4.670 4.600 4.940 16,217,000 4.7427 -3.51%
2021-01-20 0 4.840 4.830 4.840 4.720 4.980 38,507,000 186,856,770 4.8525 4.840 4.830 4.840 4.720 4.980 38,507,000 4.8525 1.89%
2021-01-19 0 4.750 4.750 4.760 4.610 4.770 15,379,000 72,237,873 4.6972 4.750 4.750 4.760 4.610 4.770 15,379,000 4.6972 2.81%
2021-01-18 0 4.620 4.600 4.620 4.460 4.740 10,301,000 46,863,310 4.5494 4.620 4.600 4.620 4.460 4.740 10,301,000 4.5494 3.59%
2021-01-15 0 4.460 4.450 4.460 4.450 4.600 5,694,000 25,726,950 4.5183 4.460 4.450 4.460 4.450 4.600 5,694,000 4.5183 -1.33%
2021-01-14 0 4.520 4.520 4.530 4.450 4.610 7,822,000 35,323,935 4.5160 4.520 4.520 4.530 4.450 4.610 7,822,000 4.5160 0.44%
2021-01-13 0 4.500 4.500 4.510 4.380 4.530 7,057,000 31,376,610 4.4462 4.500 4.500 4.510 4.380 4.530 7,057,000 4.4462 3.21%
2021-01-12 0 4.360 4.350 4.360 4.360 4.460 6,301,000 27,630,390 4.3851 4.360 4.350 4.360 4.360 4.460 6,301,000 4.3851 -1.58%
2021-01-11 0 4.430 4.420 4.430 4.260 4.500 15,450,000 67,242,910 4.3523 4.430 4.420 4.430 4.260 4.500 15,450,000 4.3523 0.45%
2021-01-08 0 4.410 4.400 4.410 4.320 4.490 5,188,000 22,873,295 4.4089 4.410 4.400 4.410 4.320 4.490 5,188,000 4.4089 0.23%
2021-01-07 0 4.400 4.390 4.400 4.320 4.490 8,986,000 39,305,945 4.3741 4.400 4.390 4.400 4.320 4.490 8,986,000 4.3741 -0.90%
2021-01-06 0 4.440 4.430 4.440 4.400 4.590 6,095,000 27,134,780 4.4520 4.440 4.430 4.440 4.400 4.590 6,095,000 4.4520 -0.67%
2021-01-05 0 4.470 4.450 4.470 4.400 4.790 13,570,000 61,724,340 4.5486 4.470 4.450 4.470 4.400 4.790 13,570,000 4.5486 -4.89%
2021-01-04 0 4.700 4.680 4.700 4.500 4.770 13,300,000 61,826,595 4.6486 4.700 4.680 4.700 4.500 4.770 13,300,000 4.6486 3.52%
2020-12-31 0 4.540 4.520 4.540 4.260 4.680 11,557,455 51,243,022 4.4338 4.540 4.520 4.540 4.260 4.680 11,557,455 4.4338 3.65%
2020-12-30 0 4.380 4.350 4.380 4.000 4.440 15,320,000 64,123,840 4.1856 4.380 4.350 4.380 4.000 4.440 15,320,000 4.1856 6.31%
2020-12-29 0 4.120 4.070 4.120 3.900 4.150 12,512,000 49,802,860 3.9804 4.120 4.070 4.120 3.900 4.150 12,512,000 3.9804 5.64%
2020-12-28 0 3.900 3.890 3.900 3.870 3.950 2,094,000 8,150,510 3.8923 3.900 3.890 3.900 3.870 3.950 2,094,000 3.8923 0.52%
2020-12-24 0 3.880 3.870 3.880 3.820 3.920 4,426,000 17,111,624 3.8662 3.880 3.870 3.880 3.820 3.920 4,426,000 3.8662 0.78%
2020-12-23 0 3.850 3.820 3.850 3.780 3.890 10,183,000 39,109,800 3.8407 3.850 3.820 3.850 3.780 3.890 10,183,000 3.8407 0.79%
2020-12-22 0 3.820 3.810 3.820 3.800 3.890 4,130,000 15,765,890 3.8174 3.820 3.810 3.820 3.800 3.890 4,130,000 3.8174 -1.55%
2020-12-21 0 3.880 3.850 3.880 3.840 3.900 2,442,000 9,445,990 3.8681 3.880 3.850 3.880 3.840 3.900 2,442,000 3.8681 0.26%
2020-12-18 0 3.870 3.860 3.870 3.840 3.900 1,198,000 4,633,630 3.8678 3.870 3.860 3.870 3.840 3.900 1,198,000 3.8678 0.26%
2020-12-17 0 3.860 3.830 3.860 3.830 3.950 1,541,000 5,965,290 3.8711 3.860 3.830 3.860 3.830 3.950 1,541,000 3.8711 -2.28%
2020-12-16 0 3.950 3.940 3.950 3.770 3.950 7,448,000 28,530,690 3.8307 3.950 3.940 3.950 3.770 3.950 7,448,000 3.8307 3.95%
2020-12-15 0 3.800 3.780 3.800 3.780 3.880 5,401,000 20,571,490 3.8088 3.800 3.780 3.800 3.780 3.880 5,401,000 3.8088 -1.30%
2020-12-14 0 3.850 3.840 3.850 3.850 3.960 3,078,000 12,016,180 3.9039 3.850 3.840 3.850 3.850 3.960 3,078,000 3.9039 -2.04%
2020-12-11 0 3.930 3.920 3.930 3.760 3.970 5,249,000 20,127,560 3.8346 3.930 3.920 3.930 3.760 3.970 5,249,000 3.8346 2.61%
2020-12-10 0 3.830 3.810 3.830 3.800 3.870 2,528,000 9,673,760 3.8266 3.830 3.810 3.830 3.800 3.870 2,528,000 3.8266 -1.03%
2020-12-09 0 3.870 3.810 3.870 3.820 3.880 2,633,000 10,120,570 3.8437 3.870 3.810 3.870 3.820 3.880 2,633,000 3.8437 0.26%
2020-12-08 0 3.860 3.850 3.860 3.810 3.900 2,469,000 9,497,190 3.8466 3.860 3.850 3.860 3.810 3.900 2,469,000 3.8466 0.00%
2020-12-07 0 3.860 3.850 3.860 3.860 3.970 2,729,000 10,626,620 3.8940 3.860 3.850 3.860 3.860 3.970 2,729,000 3.8940 -2.28%
2020-12-04 0 3.950 3.930 3.950 3.930 4.040 2,334,000 9,245,930 3.9614 3.950 3.930 3.950 3.930 4.040 2,334,000 3.9614 -0.50%
2020-12-03 0 3.970 3.940 3.970 3.920 3.990 3,793,000 15,016,021 3.9589 3.970 3.940 3.970 3.920 3.990 3,793,000 3.9589 -0.50%
2020-12-02 0 3.990 3.980 3.990 3.950 4.050 1,284,000 5,116,240 3.9846 3.990 3.980 3.990 3.950 4.050 1,284,000 3.9846 -0.50%
2020-12-01 0 4.010 3.980 4.010 3.880 4.040 8,123,700 32,097,678 3.9511 4.010 3.980 4.010 3.880 4.040 8,123,700 3.9511 0.25%
2020-11-30 0 4.000 3.960 4.000 3.840 4.000 7,988,000 31,379,310 3.9283 4.000 3.960 4.000 3.840 4.000 7,988,000 3.9283 3.09%
2020-11-27 0 3.880 3.870 3.880 3.850 3.920 2,537,000 9,824,460 3.8725 3.880 3.870 3.880 3.850 3.920 2,537,000 3.8725 -0.51%
2020-11-26 0 3.900 3.890 3.900 3.870 3.940 1,735,000 6,760,000 3.8963 3.900 3.890 3.900 3.870 3.940 1,735,000 3.8963 0.00%
2020-11-25 0 3.900 3.890 3.900 3.890 4.030 4,559,000 18,023,530 3.9534 3.900 3.890 3.900 3.890 4.030 4,559,000 3.9534 -2.50%
2020-11-24 0 4.000 3.990 4.000 3.860 4.000 8,138,000 31,898,720 3.9197 4.000 3.990 4.000 3.860 4.000 8,138,000 3.9197 0.50%
2020-11-23 0 3.980 3.980 4.000 3.800 4.050 6,189,000 24,062,330 3.8879 3.980 3.980 4.000 3.800 4.050 6,189,000 3.8879 3.38%
2020-11-20 0 3.850 3.850 3.860 3.820 3.920 1,972,000 7,596,630 3.8522 3.850 3.850 3.860 3.820 3.920 1,972,000 3.8522 -1.03%
2020-11-19 0 3.890 3.890 3.900 3.800 3.980 6,007,000 23,263,770 3.8728 3.890 3.890 3.900 3.800 3.980 6,007,000 3.8728 0.00%
2020-11-18 0 3.890 3.860 3.890 3.840 3.920 2,032,000 7,844,930 3.8607 3.890 3.860 3.890 3.840 3.920 2,032,000 3.8607 0.52%
2020-11-17 0 3.870 3.870 3.890 3.840 3.940 2,947,000 11,442,380 3.8827 3.870 3.870 3.890 3.840 3.940 2,947,000 3.8827 0.26%
2020-11-16 0 3.860 3.840 3.860 3.760 3.870 2,815,000 10,733,360 3.8129 3.860 3.840 3.860 3.760 3.870 2,815,000 3.8129 1.58%
2020-11-13 0 3.800 3.790 3.800 3.640 3.850 3,481,000 13,042,720 3.7468 3.800 3.790 3.800 3.640 3.850 3,481,000 3.7468 0.00%
2020-11-12 0 3.800 3.790 3.800 3.760 3.900 2,723,000 10,430,060 3.8304 3.800 3.790 3.800 3.760 3.900 2,723,000 3.8304 1.33%
2020-11-11 0 3.750 3.740 3.750 3.710 3.920 7,933,000 29,890,500 3.7679 3.750 3.740 3.750 3.710 3.920 7,933,000 3.7679 -3.85%
2020-11-10 0 3.900 3.890 3.900 3.900 4.040 3,096,000 12,198,090 3.9400 3.900 3.890 3.900 3.900 4.040 3,096,000 3.9400 -2.50%
2020-11-09 0 4.000 3.990 4.000 3.930 4.020 8,629,000 34,297,470 3.9747 4.000 3.990 4.000 3.930 4.020 8,629,000 3.9747 0.00%
2020-11-06 0 4.000 3.990 4.000 3.980 4.070 3,691,000 14,850,300 4.0234 4.000 3.990 4.000 3.980 4.070 3,691,000 4.0234 -0.25%
2020-11-05 0 4.010 4.000 4.010 3.900 4.030 7,019,000 27,798,940 3.9605 4.010 4.000 4.010 3.900 4.030 7,019,000 3.9605 0.25%
2020-11-04 0 4.000 3.990 4.000 3.970 4.070 3,650,000 14,658,690 4.0161 4.000 3.990 4.000 3.970 4.070 3,650,000 4.0161 0.00%
2020-11-03 0 4.000 4.000 4.020 3.900 4.080 4,826,000 19,269,590 3.9929 4.000 4.000 4.020 3.900 4.080 4,826,000 3.9929 0.76%
2020-11-02 0 3.970 3.960 3.970 3.910 4.090 5,321,000 21,199,790 3.9842 3.970 3.960 3.970 3.910 4.090 5,321,000 3.9842 -1.98%
2020-10-30 0 4.050 4.040 4.050 4.000 4.250 4,866,000 19,891,740 4.0879 4.050 4.040 4.050 4.000 4.250 4,866,000 4.0879 -1.94%
2020-10-29 0 4.130 4.100 4.130 3.870 4.160 14,422,000 57,479,400 3.9855 4.130 4.100 4.130 3.870 4.160 14,422,000 3.9855 3.25%
2020-10-28 0 4.000 4.000 4.010 3.900 4.030 3,374,800 13,344,672 3.9542 4.000 4.000 4.010 3.900 4.030 3,374,800 3.9542 0.25%
2020-10-27 0 3.990 3.990 4.000 3.910 4.170 6,452,000 25,972,904 4.0256 3.990 3.990 4.000 3.910 4.170 6,452,000 4.0256 -0.75%
2020-10-23 0 4.020 4.020 4.030 3.780 4.030 13,673,000 53,663,620 3.9248 4.020 4.020 4.030 3.780 4.030 13,673,000 3.9248 6.35%
2020-10-22 0 3.780 3.750 3.780 3.730 3.850 4,671,000 17,645,860 3.7777 3.780 3.750 3.780 3.730 3.850 4,671,000 3.7777 -1.05%
2020-10-21 0 3.820 3.820 3.850 3.750 3.950 7,124,000 27,118,560 3.8066 3.820 3.820 3.850 3.750 3.950 7,124,000 3.8066 -1.04%
2020-10-20 0 3.860 3.820 3.860 3.700 3.940 13,914,000 52,706,350 3.7880 3.860 3.820 3.860 3.700 3.940 13,914,000 3.7880 0.26%
2020-10-19 0 3.850 3.790 3.850 3.720 3.980 7,357,000 27,942,390 3.7981 3.850 3.790 3.850 3.720 3.980 7,357,000 3.7981 2.39%
2020-10-16 0 3.760 3.720 3.760 3.570 3.870 12,076,000 44,552,130 3.6893 3.760 3.720 3.760 3.570 3.870 12,076,000 3.6893 4.44%
2020-10-15 0 3.600 3.570 3.600 3.560 3.600 714,000 2,554,100 3.5772 3.600 3.570 3.600 3.560 3.600 714,000 3.5772 0.00%
2020-10-14 0 3.600 3.560 3.600 3.520 3.620 3,609,000 12,839,810 3.5577 3.600 3.560 3.600 3.520 3.620 3,609,000 3.5577 -0.55%
2020-10-12 0 3.620 3.600 3.620 3.520 3.620 2,531,000 9,028,430 3.5671 3.620 3.600 3.620 3.520 3.620 2,531,000 3.5671 1.12%
2020-10-09 0 3.580 3.550 3.580 3.470 3.600 1,711,000 6,065,170 3.5448 3.580 3.550 3.580 3.470 3.600 1,711,000 3.5448 0.28%
2020-10-08 0 3.570 3.550 3.570 3.510 3.620 291,000 1,033,170 3.5504 3.570 3.550 3.570 3.510 3.620 291,000 3.5504 0.00%
2020-10-07 0 3.570 3.530 3.570 3.510 3.600 195,000 691,200 3.5446 3.570 3.530 3.570 3.510 3.600 195,000 3.5446 1.42%
2020-10-06 0 3.520 3.460 3.520 3.370 3.570 1,702,000 5,900,870 3.4670 3.520 3.460 3.520 3.370 3.570 1,702,000 3.4670 0.28%
2020-10-05 0 3.510 3.490 3.510 3.480 3.550 442,000 1,547,560 3.5013 3.510 3.490 3.510 3.480 3.550 442,000 3.5013 0.29%
2020-09-30 0 3.500 3.490 3.500 3.450 3.520 565,000 1,970,730 3.4880 3.500 3.490 3.500 3.450 3.520 565,000 3.4880 0.86%
2020-09-29 0 3.470 3.450 3.470 3.420 3.520 437,000 1,503,360 3.4402 3.470 3.450 3.470 3.420 3.520 437,000 3.4402 0.58%
2020-09-28 0 3.450 3.390 3.450 3.360 3.450 2,025,000 6,893,020 3.4040 3.450 3.390 3.450 3.360 3.450 2,025,000 3.4040 2.07%
2020-09-25 0 3.380 3.340 3.380 3.330 3.490 2,454,000 8,322,270 3.3913 3.380 3.340 3.380 3.330 3.490 2,454,000 3.3913 0.30%
2020-09-24 0 3.370 3.370 3.400 3.340 3.500 1,672,000 5,666,090 3.3888 3.370 3.370 3.400 3.340 3.500 1,672,000 3.3888 -2.03%
2020-09-23 0 3.440 3.410 3.440 3.340 3.520 2,271,000 7,788,470 3.4295 3.440 3.410 3.440 3.340 3.520 2,271,000 3.4295 3.30%
2020-09-22 0 3.330 3.310 3.330 3.240 3.360 4,783,000 15,863,350 3.3166 3.330 3.310 3.330 3.240 3.360 4,783,000 3.3166 0.30%
2020-09-21 0 3.320 3.300 3.320 3.310 3.430 2,206,000 7,360,860 3.3367 3.320 3.300 3.320 3.310 3.430 2,206,000 3.3367 -2.35%
2020-09-18 0 3.400 3.370 3.400 3.350 3.460 2,146,000 7,265,480 3.3856 3.400 3.370 3.400 3.350 3.460 2,146,000 3.3856 -1.16%
2020-09-17 0 3.440 3.410 3.440 3.400 3.470 725,000 2,479,720 3.4203 3.440 3.410 3.440 3.400 3.470 725,000 3.4203 0.29%
2020-09-16 0 3.430 3.430 3.450 3.420 3.530 1,484,000 5,119,150 3.4496 3.430 3.430 3.450 3.420 3.530 1,484,000 3.4496 -1.72%
2020-09-15 0 3.490 3.450 3.490 3.350 3.510 3,981,000 13,659,120 3.4311 3.490 3.450 3.490 3.350 3.510 3,981,000 3.4311 0.29%
2020-09-14 0 3.480 3.460 3.480 3.450 3.550 3,934,000 13,689,330 3.4797 3.480 3.460 3.480 3.450 3.550 3,934,000 3.4797 -1.97%
2020-09-11 0 3.550 3.520 3.550 3.500 3.570 485,000 1,715,810 3.5378 3.550 3.520 3.550 3.500 3.570 485,000 3.5378 0.28%
2020-09-10 0 3.540 3.530 3.540 3.470 3.550 2,157,000 7,551,860 3.5011 3.540 3.530 3.540 3.470 3.550 2,157,000 3.5011 1.14%
2020-09-09 0 3.500 3.480 3.500 3.460 3.570 1,132,000 3,950,890 3.4902 3.500 3.480 3.500 3.460 3.570 1,132,000 3.4902 0.57%
2020-09-08 0 3.480 3.450 3.480 3.450 3.560 2,548,000 8,863,230 3.4785 3.480 3.450 3.480 3.450 3.560 2,548,000 3.4785 -1.42%
2020-09-07 0 3.530 3.500 3.530 3.450 3.650 1,939,500 6,815,651 3.5141 3.530 3.500 3.530 3.450 3.650 1,939,500 3.5141 -1.67%
2020-09-04 0 3.590 3.560 3.590 3.450 3.620 3,272,000 11,574,110 3.5373 3.590 3.560 3.590 3.450 3.620 3,272,000 3.5373 -1.10%
2020-09-03 0 3.630 3.610 3.630 3.600 3.840 11,735,500 43,180,994 3.6795 3.630 3.610 3.630 3.600 3.840 11,735,500 3.6795 -1.36%
2020-09-02 0 3.680 3.660 3.680 3.530 3.700 2,390,000 8,696,590 3.6387 3.680 3.660 3.680 3.530 3.700 2,390,000 3.6387 2.51%
2020-09-01 0 3.590 3.550 3.590 3.500 3.590 1,966,000 6,940,400 3.5302 3.590 3.550 3.590 3.500 3.590 1,966,000 3.5302 1.13%
2020-08-31 0 3.550 3.510 3.550 3.450 3.660 2,146,000 7,591,630 3.5376 3.550 3.510 3.550 3.450 3.660 2,146,000 3.5376 -2.20%
2020-08-28 0 3.630 3.600 3.630 3.570 3.730 1,344,000 4,906,760 3.6509 3.630 3.600 3.630 3.570 3.730 1,344,000 3.6509 -0.55%
2020-08-27 0 3.650 3.610 3.650 3.550 3.650 1,040,000 3,747,840 3.6037 3.650 3.610 3.650 3.550 3.650 1,040,000 3.6037 2.24%
2020-08-26 0 3.570 3.550 3.570 3.550 3.690 2,963,000 10,670,990 3.6014 3.570 3.550 3.570 3.550 3.690 2,963,000 3.6014 -1.92%
2020-08-25 0 3.640 3.620 3.640 3.610 3.680 1,761,000 6,400,660 3.6347 3.640 3.620 3.640 3.610 3.680 1,761,000 3.6347 -0.27%
2020-08-24 0 3.650 3.630 3.650 3.580 3.680 1,661,000 6,030,160 3.6304 3.650 3.630 3.650 3.580 3.680 1,661,000 3.6304 0.00%
2020-08-21 0 3.650 3.610 3.650 3.550 3.670 787,000 2,825,130 3.5897 3.650 3.610 3.650 3.550 3.670 787,000 3.5897 1.11%
2020-08-20 0 3.610 3.550 3.610 3.500 3.630 1,802,000 6,380,900 3.5410 3.610 3.550 3.610 3.500 3.630 1,802,000 3.5410 -0.28%
2020-08-19 0 3.620 3.610 3.620 3.620 3.710 1,830,000 6,683,030 3.6519 3.620 3.610 3.620 3.620 3.710 1,830,000 3.6519 -1.90%
2020-08-18 0 3.690 3.650 3.690 3.620 3.750 578,000 2,130,050 3.6852 3.690 3.650 3.690 3.620 3.750 578,000 3.6852 1.10%
2020-08-17 0 3.650 3.610 3.650 3.520 3.660 2,041,000 7,238,230 3.5464 3.650 3.610 3.650 3.520 3.660 2,041,000 3.5464 2.82%
2020-08-14 0 3.550 3.530 3.550 3.510 3.570 294,000 1,036,930 3.5270 3.550 3.530 3.550 3.510 3.570 294,000 3.5270 0.28%
2020-08-13 0 3.540 3.530 3.540 3.510 3.600 1,862,000 6,598,890 3.5440 3.540 3.530 3.540 3.510 3.600 1,862,000 3.5440 -0.28%
2020-08-12 0 3.550 3.500 3.550 3.470 3.550 403,000 1,412,590 3.5052 3.550 3.500 3.550 3.470 3.550 403,000 3.5052 0.85%
2020-08-11 0 3.520 3.480 3.520 3.450 3.540 1,971,000 6,863,570 3.4823 3.520 3.480 3.520 3.450 3.540 1,971,000 3.4823 0.86%
2020-08-10 0 3.490 3.480 3.490 3.490 3.580 3,139,000 11,023,590 3.5118 3.490 3.480 3.490 3.490 3.580 3,139,000 3.5118 -1.69%
2020-08-07 0 3.550 3.540 3.550 3.500 3.650 3,193,965 11,395,986 3.5680 3.550 3.540 3.550 3.500 3.650 3,193,965 3.5680 -1.66%
2020-08-06 0 3.610 3.540 3.610 3.520 3.660 655,000 2,351,980 3.5908 3.610 3.540 3.610 3.520 3.660 655,000 3.5908 -0.82%
2020-08-05 0 3.640 3.610 3.640 3.500 3.660 1,910,000 6,793,370 3.5567 3.640 3.610 3.640 3.500 3.660 1,910,000 3.5567 0.00%
2020-08-04 0 3.640 3.600 3.640 3.600 3.650 255,000 922,980 3.6195 3.640 3.600 3.640 3.600 3.650 255,000 3.6195 1.11%
2020-08-03 0 3.600 3.590 3.600 3.590 3.680 1,021,000 3,697,300 3.6213 3.600 3.590 3.600 3.590 3.680 1,021,000 3.6213 -1.64%
2020-07-31 0 3.660 3.650 3.660 3.660 3.730 986,000 3,632,720 3.6843 3.660 3.650 3.660 3.660 3.730 986,000 3.6843 -1.61%
2020-07-30 0 3.720 3.720 3.730 3.670 3.750 1,073,000 3,978,180 3.7075 3.720 3.720 3.730 3.670 3.750 1,073,000 3.7075 0.27%
2020-07-29 0 3.710 3.690 3.710 3.680 3.740 991,000 3,667,450 3.7008 3.710 3.690 3.710 3.680 3.740 991,000 3.7008 0.54%
2020-07-28 0 3.690 3.680 3.690 3.610 3.700 802,000 2,937,340 3.6625 3.690 3.680 3.690 3.610 3.700 802,000 3.6625 1.10%
2020-07-27 0 3.650 3.640 3.650 3.600 3.770 1,107,000 4,060,170 3.6677 3.650 3.640 3.650 3.600 3.770 1,107,000 3.6677 -1.08%
2020-07-24 0 3.690 3.630 3.690 3.530 3.700 2,574,000 9,286,150 3.6077 3.690 3.630 3.690 3.530 3.700 2,574,000 3.6077 0.27%
2020-07-23 0 3.680 3.640 3.680 3.570 3.720 1,379,000 5,011,000 3.6338 3.680 3.640 3.680 3.570 3.720 1,379,000 3.6338 0.82%
2020-07-22 0 3.650 3.620 3.650 3.600 3.800 1,261,000 4,683,950 3.7145 3.650 3.620 3.650 3.600 3.800 1,261,000 3.7145 -0.54%
2020-07-21 0 3.670 3.660 3.670 3.570 3.800 7,613,000 27,832,560 3.6559 3.670 3.660 3.670 3.570 3.800 7,613,000 3.6559 1.66%
2020-07-20 0 3.610 3.570 3.610 3.590 3.730 955,000 3,469,600 3.6331 3.610 3.570 3.610 3.590 3.730 955,000 3.6331 0.00%
2020-07-17 0 3.610 3.600 3.610 3.520 3.680 4,060,000 14,550,190 3.5838 3.610 3.600 3.610 3.520 3.680 4,060,000 3.5838 1.40%
2020-07-16 0 3.560 3.550 3.560 3.380 3.620 5,633,000 19,635,590 3.4858 3.560 3.550 3.560 3.380 3.620 5,633,000 3.4858 3.49%
2020-07-15 0 3.440 3.400 3.440 3.350 3.440 1,701,000 5,763,660 3.3884 3.440 3.400 3.440 3.350 3.440 1,701,000 3.3884 2.38%
2020-07-14 0 3.360 3.360 3.380 3.350 3.420 1,978,000 6,663,820 3.3690 3.360 3.360 3.380 3.350 3.420 1,978,000 3.3690 -1.18%
2020-07-13 0 3.400 3.370 3.400 3.350 3.450 2,264,000 7,660,520 3.3836 3.400 3.370 3.400 3.350 3.450 2,264,000 3.3836 0.00%
2020-07-10 0 3.400 3.370 3.400 3.360 3.420 1,293,000 4,371,380 3.3808 3.400 3.370 3.400 3.360 3.420 1,293,000 3.3808 0.00%
2020-07-09 0 3.400 3.370 3.400 3.340 3.410 2,063,000 6,955,290 3.3714 3.400 3.370 3.400 3.340 3.410 2,063,000 3.3714 0.29%
2020-07-08 0 3.390 3.360 3.390 3.350 3.430 2,030,000 6,848,920 3.3739 3.390 3.360 3.390 3.350 3.430 2,030,000 3.3739 -0.29%
2020-07-07 0 3.400 3.370 3.400 3.360 3.470 2,115,000 7,156,370 3.3836 3.400 3.370 3.400 3.360 3.470 2,115,000 3.3836 0.00%
2020-07-06 0 3.400 3.380 3.400 3.300 3.480 2,676,000 9,024,150 3.3723 3.400 3.380 3.400 3.300 3.480 2,676,000 3.3723 0.29%
2020-07-03 0 3.390 3.350 3.390 3.340 3.550 1,955,000 6,636,730 3.3947 3.390 3.350 3.390 3.340 3.550 1,955,000 3.3947 0.30%
2020-07-02 0 3.380 3.340 3.380 3.330 3.430 2,820,000 9,498,660 3.3683 3.380 3.340 3.380 3.330 3.430 2,820,000 3.3683 1.81%
2020-06-30 0 3.320 3.290 3.320 3.270 3.400 3,629,000 12,048,830 3.3202 3.320 3.290 3.320 3.270 3.400 3,629,000 3.3202 -1.19%
2020-06-29 0 3.360 3.330 3.360 3.330 3.430 961,000 3,238,500 3.3699 3.360 3.330 3.360 3.330 3.430 961,000 3.3699 -0.59%
2020-06-26 0 3.380 3.370 3.380 3.260 3.430 2,177,000 7,304,570 3.3553 3.380 3.370 3.380 3.260 3.430 2,177,000 3.3553 1.81%
2020-06-24 0 3.320 3.260 3.320 3.210 3.350 1,675,000 5,457,210 3.2580 3.320 3.260 3.320 3.210 3.350 1,675,000 3.2580 1.53%
2020-06-23 0 3.270 3.220 3.270 3.160 3.300 948,000 3,050,490 3.2178 3.270 3.220 3.270 3.160 3.300 948,000 3.2178 1.24%
2020-06-22 0 3.230 3.220 3.230 3.200 3.320 2,709,000 8,756,680 3.2324 3.230 3.220 3.230 3.200 3.320 2,709,000 3.2324 -1.82%
2020-06-19 0 3.290 3.280 3.290 3.250 3.360 3,932,000 12,956,730 3.2952 3.290 3.280 3.290 3.250 3.360 3,932,000 3.2952 -1.50%
2020-06-18 0 3.340 3.330 3.340 3.290 3.430 5,450,000 18,300,420 3.3579 3.340 3.330 3.340 3.290 3.430 5,450,000 3.3579 0.91%
2020-06-17 0 3.310 3.300 3.310 3.160 3.500 9,294,000 30,407,030 3.2717 3.310 3.300 3.310 3.160 3.500 9,294,000 3.2717 2.16%
2020-06-16 0 3.240 3.180 3.240 3.040 3.360 7,734,000 24,637,450 3.1856 3.240 3.180 3.240 3.040 3.360 7,734,000 3.1856 5.54%
2020-06-15 0 3.070 3.040 3.070 3.010 3.100 1,705,000 5,189,830 3.0439 3.070 3.040 3.070 3.010 3.100 1,705,000 3.0439 1.66%
2020-06-12 0 3.020 3.010 3.020 2.980 3.070 1,847,000 5,553,300 3.0067 3.020 3.010 3.020 2.980 3.070 1,847,000 3.0067 -0.98%
2020-06-11 0 3.050 3.040 3.050 3.020 3.150 2,972,000 9,121,870 3.0693 3.050 3.040 3.050 3.020 3.150 2,972,000 3.0693 0.99%
2020-06-10 0 3.020 2.980 3.020 2.990 3.080 1,822,000 5,501,030 3.0192 3.020 2.980 3.020 2.990 3.080 1,822,000 3.0192 1.00%
2020-06-09 0 2.990 2.980 2.990 2.970 3.040 2,174,000 6,492,020 2.9862 2.990 2.980 2.990 2.970 3.040 2,174,000 2.9862 -0.33%
2020-06-08 0 3.000 2.990 3.000 2.970 3.050 2,344,000 7,010,830 2.9910 3.000 2.990 3.000 2.970 3.050 2,344,000 2.9910 -0.66%
2020-06-05 0 3.020 3.000 3.020 2.960 3.080 1,922,000 5,749,650 2.9915 3.020 3.000 3.020 2.960 3.080 1,922,000 2.9915 1.00%
2020-06-04 0 2.990 2.990 3.000 2.950 3.080 1,248,000 3,719,140 2.9801 2.990 2.990 3.000 2.950 3.080 1,248,000 2.9801 -0.33%
2020-06-03 0 3.000 2.970 3.000 2.910 3.070 2,062,000 6,189,930 3.0019 3.000 2.970 3.000 2.910 3.070 2,062,000 3.0019 0.00%
2020-06-02 0 3.000 2.990 3.000 2.960 3.010 3,453,000 10,332,250 2.9923 3.000 2.990 3.000 2.960 3.010 3,453,000 2.9923 1.01%
2020-06-01 0 2.970 2.930 2.970 2.910 3.030 3,655,000 10,882,320 2.9774 2.970 2.930 2.970 2.910 3.030 3,655,000 2.9774 2.41%
2020-05-29 0 2.900 2.900 2.970 2.880 2.920 1,392,000 4,033,940 2.8979 2.900 2.900 2.970 2.880 2.920 1,392,000 2.8979 0.00%
2020-05-28 0 2.900 2.890 2.900 2.870 2.900 1,412,000 4,077,170 2.8875 2.900 2.890 2.900 2.870 2.900 1,412,000 2.8875 0.69%
2020-05-27 0 2.880 2.870 2.880 2.850 2.920 1,535,000 4,417,430 2.8778 2.880 2.870 2.880 2.850 2.920 1,535,000 2.8778 -0.69%
2020-05-26 0 2.900 2.870 2.900 2.850 2.930 3,551,000 10,226,410 2.8799 2.900 2.870 2.900 2.850 2.930 3,551,000 2.8799 1.40%
2020-05-25 0 2.860 2.850 2.860 2.830 2.890 272,000 778,270 2.8613 2.860 2.850 2.860 2.830 2.890 272,000 2.8613 0.35%
2020-05-22 0 2.850 2.840 2.850 2.830 2.900 1,169,000 3,323,750 2.8432 2.850 2.840 2.850 2.830 2.900 1,169,000 2.8432 -1.04%
2020-05-21 0 2.880 2.870 2.880 2.830 2.950 4,841,000 13,887,570 2.8687 2.880 2.870 2.880 2.830 2.950 4,841,000 2.8687 -1.37%
2020-05-20 0 2.920 2.900 2.920 2.870 3.000 2,373,000 6,871,600 2.8957 2.920 2.900 2.920 2.870 3.000 2,373,000 2.8957 0.69%
2020-05-19 0 2.900 2.890 2.900 2.860 2.950 2,484,000 7,176,000 2.8889 2.900 2.890 2.900 2.860 2.950 2,484,000 2.8889 1.05%
2020-05-18 0 2.870 2.860 2.870 2.840 2.890 3,203,000 9,148,280 2.8562 2.870 2.860 2.870 2.840 2.890 3,203,000 2.8562 0.00%
2020-05-15 0 2.870 2.860 2.870 2.810 2.880 2,391,000 6,821,945 2.8532 2.870 2.860 2.870 2.810 2.880 2,391,000 2.8532 0.70%
2020-05-14 0 2.850 2.810 2.850 2.830 2.870 188,000 536,080 2.8515 2.850 2.810 2.850 2.830 2.870 188,000 2.8515 0.35%
2020-05-13 0 2.840 2.830 2.840 2.810 2.890 2,095,000 5,918,950 2.8253 2.840 2.830 2.840 2.810 2.890 2,095,000 2.8253 0.35%
2020-05-12 0 2.830 2.810 2.830 2.800 2.860 1,764,000 4,976,390 2.8211 2.830 2.810 2.830 2.800 2.860 1,764,000 2.8211 -0.35%
2020-05-11 0 2.840 2.800 2.840 2.800 2.880 1,690,000 4,767,550 2.8210 2.840 2.800 2.840 2.800 2.880 1,690,000 2.8210 0.00%
2020-05-08 0 2.840 2.810 2.840 2.810 2.870 238,000 675,780 2.8394 2.840 2.810 2.840 2.810 2.870 238,000 2.8394 0.00%
2020-05-07 0 2.840 2.830 2.840 2.800 2.900 1,715,730 4,850,840 2.8273 2.840 2.830 2.840 2.800 2.900 1,715,730 2.8273 -0.70%
2020-05-06 0 2.860 2.850 2.860 2.810 2.920 1,708,000 4,862,760 2.8470 2.860 2.850 2.860 2.810 2.920 1,708,000 2.8470 -0.69%
2020-05-05 0 2.880 2.850 2.880 2.860 2.940 283,000 814,210 2.8771 2.880 2.850 2.880 2.860 2.940 283,000 2.8771 -0.35%
2020-05-04 0 2.890 2.840 2.890 2.820 2.950 1,710,000 4,882,980 2.8555 2.890 2.840 2.890 2.820 2.950 1,710,000 2.8555 -1.03%
2020-04-29 0 2.920 2.890 2.920 2.900 2.940 336,000 978,860 2.9133 2.920 2.890 2.920 2.900 2.940 336,000 2.9133 0.00%
2020-04-28 0 2.920 2.890 2.920 2.870 2.970 1,690,000 4,917,010 2.9095 2.920 2.890 2.920 2.870 2.970 1,690,000 2.9095 0.69%
2020-04-27 0 2.900 2.880 2.900 2.880 2.930 377,000 1,092,740 2.8985 2.900 2.880 2.900 2.880 2.930 377,000 2.8985 0.00%
2020-04-24 0 2.900 2.900 2.910 2.860 2.930 356,000 1,029,360 2.8915 2.900 2.900 2.910 2.860 2.930 356,000 2.8915 0.35%
2020-04-23 0 2.890 2.890 2.900 2.850 2.980 1,799,000 5,199,900 2.8904 2.890 2.890 2.900 2.850 2.980 1,799,000 2.8904 0.70%
2020-04-22 0 2.870 2.860 2.870 2.840 2.970 2,590,000 7,501,410 2.8963 2.870 2.860 2.870 2.840 2.970 2,590,000 2.8963 -2.71%
2020-04-21 0 2.950 2.930 2.950 2.880 2.960 1,674,000 4,897,730 2.9258 2.950 2.930 2.950 2.880 2.960 1,674,000 2.9258 0.68%
2020-04-20 0 2.930 2.930 2.950 2.770 2.950 2,750,000 7,858,420 2.8576 2.930 2.930 2.950 2.770 2.950 2,750,000 2.8576 5.40%
2020-04-17 0 2.780 2.760 2.780 2.730 2.820 1,810,000 5,021,990 2.7746 2.780 2.760 2.780 2.730 2.820 1,810,000 2.7746 0.36%
2020-04-16 0 2.770 2.730 2.770 2.730 2.780 1,708,000 4,701,620 2.7527 2.770 2.730 2.770 2.730 2.780 1,708,000 2.7527 -0.36%
2020-04-15 0 2.780 2.780 2.790 2.760 2.820 1,853,000 5,145,860 2.7770 2.780 2.780 2.790 2.760 2.820 1,853,000 2.7770 -0.36%
2020-04-14 0 2.790 2.770 2.790 2.770 2.840 1,757,000 4,916,730 2.7984 2.790 2.770 2.790 2.770 2.840 1,757,000 2.7984 -0.36%
2020-04-09 0 2.800 2.760 2.800 2.740 2.810 148,000 412,800 2.7892 2.800 2.760 2.800 2.740 2.810 148,000 2.7892 1.45%
2020-04-08 0 2.760 2.750 2.760 2.750 2.810 91,000 250,720 2.7552 2.760 2.750 2.760 2.750 2.810 91,000 2.7552 0.00%
2020-04-07 0 2.760 2.720 2.760 2.710 2.790 553,000 1,511,960 2.7341 2.760 2.720 2.760 2.710 2.790 553,000 2.7341 0.36%
2020-04-06 0 2.750 2.720 2.750 2.670 2.790 1,742,000 4,741,530 2.7219 2.750 2.720 2.750 2.670 2.790 1,742,000 2.7219 0.36%
2020-04-03 0 2.740 2.720 2.740 2.700 2.820 928,000 2,539,770 2.7368 2.740 2.720 2.740 2.700 2.820 928,000 2.7368 -1.79%
2020-04-02 0 2.790 2.750 2.790 2.760 2.820 333,000 926,700 2.7829 2.790 2.750 2.790 2.760 2.820 333,000 2.7829 0.36%
2020-04-01 0 2.780 2.750 2.780 2.770 2.860 560,000 1,562,060 2.7894 2.780 2.750 2.780 2.770 2.860 560,000 2.7894 -2.11%
2020-03-31 0 2.840 2.820 2.840 2.800 2.930 2,316,000 6,549,650 2.8280 2.840 2.820 2.840 2.800 2.930 2,316,000 2.8280 -1.39%
2020-03-30 0 2.880 2.860 2.880 2.810 2.950 2,097,000 5,966,090 2.8451 2.880 2.860 2.880 2.810 2.950 2,097,000 2.8451 -1.03%
2020-03-27 0 2.910 2.860 2.910 2.850 2.910 128,000 369,670 2.8880 2.910 2.860 2.910 2.850 2.910 128,000 2.8880 1.04%
2020-03-26 0 2.880 2.860 2.880 2.820 2.890 1,750,000 4,972,050 2.8412 2.880 2.860 2.880 2.820 2.890 1,750,000 2.8412 -0.35%
2020-03-25 0 2.890 2.820 2.890 2.780 2.890 1,708,000 4,823,970 2.8243 2.890 2.820 2.890 2.780 2.890 1,708,000 2.8243 3.21%
2020-03-24 0 2.800 2.800 2.810 2.750 2.900 1,867,000 5,202,080 2.7863 2.800 2.800 2.810 2.750 2.900 1,867,000 2.7863 1.08%
2020-03-23 0 2.770 2.740 2.770 2.740 2.840 319,000 879,020 2.7555 2.770 2.740 2.770 2.740 2.840 319,000 2.7555 -1.42%
2020-03-20 0 2.810 2.810 2.820 2.760 2.900 1,953,000 5,479,180 2.8055 2.810 2.810 2.820 2.760 2.900 1,953,000 2.8055 0.36%
2020-03-19 0 2.800 2.790 2.800 2.730 2.880 559,000 1,555,595 2.7828 2.800 2.790 2.800 2.730 2.880 559,000 2.7828 -1.06%
2020-03-18 0 2.830 2.820 2.830 2.810 2.950 1,799,000 5,119,910 2.8460 2.830 2.820 2.830 2.810 2.950 1,799,000 2.8460 -0.70%
2020-03-17 0 2.850 2.850 2.860 2.770 2.990 1,776,000 5,003,070 2.8170 2.850 2.850 2.860 2.770 2.990 1,776,000 2.8170 1.79%
2020-03-16 0 2.800 2.790 2.800 2.790 2.940 443,000 1,257,590 2.8388 2.800 2.790 2.800 2.790 2.940 443,000 2.8388 -2.78%
2020-03-13 0 2.880 2.870 2.880 2.850 2.980 1,980,000 5,743,430 2.9007 2.880 2.870 2.880 2.850 2.980 1,980,000 2.9007 -4.32%
2020-03-12 0 3.010 2.990 3.010 2.980 3.080 1,718,000 5,164,380 3.0060 3.010 2.990 3.010 2.980 3.080 1,718,000 3.0060 -0.33%
2020-03-11 0 3.020 3.000 3.020 3.010 3.070 253,000 765,310 3.0249 3.020 3.000 3.020 3.010 3.070 253,000 3.0249 -0.98%
2020-03-10 0 3.050 3.040 3.050 3.020 3.160 1,747,000 5,348,725 3.0617 3.050 3.040 3.050 3.020 3.160 1,747,000 3.0617 0.00%
2020-03-09 0 3.050 3.030 3.050 3.010 3.050 378,000 1,145,320 3.0299 3.050 3.030 3.050 3.010 3.050 378,000 3.0299 0.00%
2020-03-06 0 3.050 3.040 3.050 3.020 3.060 165,000 502,810 3.0473 3.050 3.040 3.050 3.020 3.060 165,000 3.0473 0.33%
2020-03-05 0 3.040 3.010 3.040 3.000 3.050 1,698,000 5,118,880 3.0147 3.040 3.010 3.040 3.000 3.050 1,698,000 3.0147 1.00%
2020-03-04 0 3.010 2.970 3.010 3.000 3.050 168,000 504,420 3.0025 3.010 2.970 3.010 3.000 3.050 168,000 3.0025 0.67%
2020-03-03 0 2.990 2.920 2.990 2.950 3.020 204,000 609,450 2.9875 2.990 2.920 2.990 2.950 3.020 204,000 2.9875 0.00%
2020-03-02 0 2.990 2.980 2.990 2.970 3.050 317,000 946,620 2.9862 2.990 2.980 2.990 2.970 3.050 317,000 2.9862 -0.33%
2020-02-28 0 3.000 2.970 3.000 2.960 3.010 569,000 1,698,580 2.9852 3.000 2.970 3.000 2.960 3.010 569,000 2.9852 0.33%
2020-02-27 0 2.990 2.970 2.990 2.950 3.030 1,938,000 5,777,550 2.9812 2.990 2.970 2.990 2.950 3.030 1,938,000 2.9812 -0.99%
2020-02-26 0 3.020 2.980 3.020 3.010 3.030 83,000 250,480 3.0178 3.020 2.980 3.020 3.010 3.030 83,000 3.0178 0.00%
2020-02-25 0 3.020 2.970 3.020 2.960 3.050 1,734,000 5,179,810 2.9872 3.020 2.970 3.020 2.960 3.050 1,734,000 2.9872 0.00%
2020-02-24 0 3.020 2.990 3.020 2.980 3.080 1,900,000 5,699,490 2.9997 3.020 2.990 3.020 2.980 3.080 1,900,000 2.9997 -0.98%
2020-02-21 0 3.050 3.020 3.050 3.020 3.060 155,000 470,110 3.0330 3.050 3.020 3.050 3.020 3.060 155,000 3.0330 0.00%
2020-02-20 0 3.050 3.010 3.050 2.960 3.070 1,711,000 5,133,930 3.0005 3.050 3.010 3.050 2.960 3.070 1,711,000 3.0005 -0.65%
2020-02-19 0 3.070 3.030 3.070 3.040 3.100 101,000 309,650 3.0658 3.070 3.030 3.070 3.040 3.100 101,000 3.0658 0.66%
2020-02-18 0 3.050 3.030 3.050 3.000 3.050 111,000 335,470 3.0223 3.050 3.030 3.050 3.000 3.050 111,000 3.0223 0.66%
2020-02-17 0 3.030 3.020 3.030 3.000 3.130 1,808,000 5,506,070 3.0454 3.030 3.020 3.030 3.000 3.130 1,808,000 3.0454 -2.26%
2020-02-14 0 3.100 3.090 3.100 3.060 3.150 1,764,000 5,459,610 3.0950 3.100 3.090 3.100 3.060 3.150 1,764,000 3.0950 0.98%
2020-02-13 0 3.070 3.070 3.080 3.050 3.100 168,000 515,588 3.0690 3.070 3.070 3.080 3.050 3.100 168,000 3.0690 0.33%
2020-02-12 0 3.060 3.010 3.060 2.990 3.100 178,000 543,042 3.0508 3.060 3.010 3.060 2.990 3.100 178,000 3.0508 3.03%
2020-02-11 0 2.970 2.940 2.970 2.940 3.100 2,076,396 6,171,701 2.9723 2.970 2.940 2.970 2.940 3.100 2,076,396 2.9723 -2.62%
2020-02-10 0 3.050 3.030 3.050 3.020 3.070 1,650,000 5,012,075 3.0376 3.050 3.030 3.050 3.020 3.070 1,650,000 3.0376 0.00%
2020-02-07 0 3.050 3.020 3.050 3.030 3.090 247,000 754,640 3.0552 3.050 3.020 3.050 3.030 3.090 247,000 3.0552 0.66%
2020-02-06 0 3.030 3.030 3.050 3.010 3.120 1,936,000 5,897,090 3.0460 3.030 3.030 3.050 3.010 3.120 1,936,000 3.0460 0.33%
2020-02-05 0 3.020 3.020 3.030 3.000 3.070 1,836,000 5,530,760 3.0124 3.020 3.020 3.030 3.000 3.070 1,836,000 3.0124 -0.66%
2020-02-04 0 3.040 3.000 3.040 3.000 3.060 437,000 1,321,250 3.0235 3.040 3.000 3.040 3.000 3.060 437,000 3.0235 1.33%
2020-02-03 0 3.000 2.970 3.000 2.960 3.030 1,900,818 5,677,357 2.9868 3.000 2.970 3.000 2.960 3.030 1,900,818 2.9868 -1.64%
2020-01-31 0 3.050 3.020 3.050 3.020 3.080 1,681,000 5,095,110 3.0310 3.050 3.020 3.050 3.020 3.080 1,681,000 3.0310 0.00%
2020-01-30 0 3.050 3.040 3.050 2.950 3.070 1,685,000 5,066,205 3.0066 3.050 3.040 3.050 2.950 3.070 1,685,000 3.0066 -0.33%
2020-01-29 0 3.060 3.010 3.060 3.000 3.080 1,805,480 5,478,049 3.0341 3.060 3.010 3.060 3.000 3.080 1,805,480 3.0341 -1.92%
2020-01-24 0 3.120 3.100 3.120 3.050 3.120 68,000 209,940 3.0874 3.120 3.100 3.120 3.050 3.120 68,000 3.0874 1.63%
2020-01-23 0 3.070 3.070 3.080 3.050 3.110 1,738,000 5,346,330 3.0761 3.070 3.070 3.080 3.050 3.110 1,738,000 3.0761 -1.29%
2020-01-22 0 3.110 3.080 3.110 3.050 3.150 1,646,000 5,110,270 3.1047 3.110 3.080 3.110 3.050 3.150 1,646,000 3.1047 1.30%
2020-01-21 0 3.070 3.070 3.080 3.000 3.080 1,789,000 5,455,890 3.0497 3.070 3.070 3.080 3.000 3.080 1,789,000 3.0497 -0.65%
2020-01-20 0 3.090 3.060 3.090 3.050 3.150 1,899,000 5,856,410 3.0839 3.090 3.060 3.090 3.050 3.150 1,899,000 3.0839 -0.96%
2020-01-17 0 3.120 3.120 3.130 2.990 3.130 1,897,000 5,793,020 3.0538 3.120 3.120 3.130 2.990 3.130 1,897,000 3.0538 2.30%
2020-01-16 0 3.050 3.040 3.050 3.040 3.120 1,724,000 5,289,910 3.0684 3.050 3.040 3.050 3.040 3.120 1,724,000 3.0684 -0.97%
2020-01-15 0 3.080 3.020 3.080 3.030 3.120 1,682,000 5,165,200 3.0709 3.080 3.020 3.080 3.030 3.120 1,682,000 3.0709 0.98%
2020-01-14 0 3.050 2.990 3.050 3.010 3.090 230,000 701,280 3.0490 3.050 2.990 3.050 3.010 3.090 230,000 3.0490 0.99%
2020-01-13 0 3.020 2.970 3.020 2.960 3.020 391,212 1,168,539 2.9870 3.020 2.970 3.020 2.960 3.020 391,212 2.9870 0.33%
2020-01-10 0 3.010 3.000 3.010 2.970 3.020 1,718,000 5,128,930 2.9854 3.010 3.000 3.010 2.970 3.020 1,718,000 2.9854 0.33%
2020-01-09 0 3.000 2.990 3.000 2.970 3.040 296,000 884,790 2.9892 3.000 2.990 3.000 2.970 3.040 296,000 2.9892 -0.33%
2020-01-08 0 3.010 2.960 3.010 2.970 3.020 266,000 798,150 3.0006 3.010 2.960 3.010 2.970 3.020 266,000 3.0006 0.33%
2020-01-07 0 3.000 2.970 3.000 2.970 3.030 284,000 849,730 2.9920 3.000 2.970 3.000 2.970 3.030 284,000 2.9920 0.00%
2020-01-06 0 3.000 2.960 3.000 2.980 3.040 403,000 1,209,150 3.0004 3.000 2.960 3.000 2.980 3.040 403,000 3.0004 -1.64%
2020-01-03 0 3.050 3.020 3.050 2.980 3.060 418,000 1,262,330 3.0199 3.050 3.020 3.050 2.980 3.060 418,000 3.0199 1.33%
2020-01-02 0 3.010 2.970 3.010 2.970 3.100 393,000 1,179,850 3.0022 3.010 2.970 3.010 2.970 3.100 393,000 3.0022 -0.66%
2019-12-31 0 3.030 2.980 3.030 2.970 3.080 1,757,000 5,278,900 3.0045 3.030 2.980 3.030 2.970 3.080 1,757,000 3.0045 0.00%
2019-12-30 0 3.030 2.960 3.030 2.950 3.080 1,707,000 5,140,320 3.0113 3.030 2.960 3.030 2.950 3.080 1,707,000 3.0113 0.00%
2019-12-27 0 3.030 3.000 3.030 3.000 3.100 409,266 1,241,793 3.0342 3.030 3.000 3.030 3.000 3.100 409,266 3.0342 -0.66%
2019-12-24 0 3.050 3.020 3.050 3.040 3.070 1,667,000 5,072,530 3.0429 3.050 3.020 3.050 3.040 3.070 1,667,000 3.0429 0.33%
2019-12-23 0 3.040 2.990 3.040 2.990 3.070 1,673,000 5,055,770 3.0220 3.040 2.990 3.040 2.990 3.070 1,673,000 3.0220 1.67%
2019-12-20 0 2.990 2.980 2.990 2.990 3.090 579,000 1,745,800 3.0152 2.990 2.980 2.990 2.990 3.090 579,000 3.0152 -2.61%
2019-12-19 0 3.070 3.040 3.070 3.030 3.120 1,765,000 5,388,680 3.0531 3.070 3.040 3.070 3.030 3.120 1,765,000 3.0531 -0.32%
2019-12-18 0 3.080 3.040 3.080 3.060 3.100 1,685,000 5,193,930 3.0825 3.080 3.040 3.080 3.060 3.100 1,685,000 3.0825 -0.65%
2019-12-17 0 3.100 3.080 3.100 3.040 3.100 204,000 630,080 3.0886 3.100 3.080 3.100 3.040 3.100 204,000 3.0886 1.31%
2019-12-16 0 3.060 3.010 3.060 3.020 3.100 1,693,000 5,180,670 3.0601 3.060 3.010 3.060 3.020 3.100 1,693,000 3.0601 -0.33%
2019-12-13 0 3.070 3.030 3.070 3.040 3.100 1,791,000 5,448,570 3.0422 3.070 3.030 3.070 3.040 3.100 1,791,000 3.0422 0.33%
2019-12-12 0 3.060 3.030 3.060 3.050 3.100 1,795,000 5,507,470 3.0682 3.060 3.030 3.060 3.050 3.100 1,795,000 3.0682 -0.33%
2019-12-11 0 3.070 3.020 3.070 3.030 3.080 1,710,000 5,263,800 3.0782 3.070 3.020 3.070 3.030 3.080 1,710,000 3.0782 0.66%
2019-12-10 0 3.050 3.020 3.050 3.020 3.050 118,000 359,040 3.0427 3.050 3.020 3.050 3.020 3.050 118,000 3.0427 0.00%
2019-12-09 0 3.050 3.040 3.050 3.020 3.080 304,000 927,690 3.0516 3.050 3.040 3.050 3.020 3.080 304,000 3.0516 0.99%
2019-12-06 0 3.020 2.990 3.020 2.990 3.050 408,000 1,227,920 3.0096 3.020 2.990 3.020 2.990 3.050 408,000 3.0096 0.67%
2019-12-05 0 3.000 3.000 3.040 3.000 3.070 2,056,000 6,206,160 3.0186 3.000 3.000 3.040 3.000 3.070 2,056,000 3.0186 -1.64%
2019-12-04 0 3.050 3.030 3.050 3.020 3.050 130,000 395,700 3.0438 3.050 3.030 3.050 3.020 3.050 130,000 3.0438 0.00%
2019-12-03 0 3.050 3.010 3.050 3.010 3.050 402,000 1,219,830 3.0344 3.050 3.010 3.050 3.010 3.050 402,000 3.0344 0.33%
2019-12-02 0 3.040 3.020 3.040 3.010 3.070 244,000 741,090 3.0373 3.040 3.020 3.040 3.010 3.070 244,000 3.0373 -0.33%
2019-11-29 0 3.050 3.030 3.050 3.030 3.090 260,000 790,870 3.0418 3.050 3.030 3.050 3.030 3.090 260,000 3.0418 -0.33%
2019-11-28 0 3.060 3.040 3.050 3.030 3.090 1,686,000 5,151,650 3.0555 3.060 3.040 3.050 3.030 3.090 1,686,000 3.0555 0.33%
2019-11-27 0 3.050 3.040 3.050 3.030 3.090 1,704,000 5,183,600 3.0420 3.050 3.040 3.050 3.030 3.090 1,704,000 3.0420 0.00%
2019-11-26 0 3.050 3.040 3.050 3.030 3.100 1,862,000 5,670,700 3.0455 3.050 3.040 3.050 3.030 3.100 1,862,000 3.0455 0.00%
2019-11-25 0 3.050 3.040 3.050 3.040 3.090 73,000 223,110 3.0563 3.050 3.040 3.050 3.040 3.090 73,000 3.0563 0.00%
2019-11-22 0 3.050 3.020 3.050 3.020 3.070 1,652,000 5,033,600 3.0470 3.050 3.020 3.050 3.020 3.070 1,652,000 3.0470 -0.65%
2019-11-21 0 3.070 3.060 3.070 3.050 3.100 1,720,000 5,267,550 3.0625 3.070 3.060 3.070 3.050 3.100 1,720,000 3.0625 -1.60%
2019-11-20 0 3.120 3.090 3.120 3.070 3.120 314,000 974,520 3.1036 3.120 3.090 3.120 3.070 3.120 314,000 3.1036 0.65%
2019-11-19 0 3.100 3.070 3.100 3.050 3.100 280,000 862,130 3.0790 3.100 3.070 3.100 3.050 3.100 280,000 3.0790 1.64%
2019-11-18 0 3.050 3.040 3.050 3.010 3.050 1,835,000 5,591,400 3.0471 3.050 3.040 3.050 3.010 3.050 1,835,000 3.0471 0.66%
2019-11-15 0 3.030 3.030 3.040 3.000 3.040 1,732,000 5,233,950 3.0219 3.030 3.030 3.040 3.000 3.040 1,732,000 3.0219 0.00%
2019-11-14 0 3.030 3.020 3.030 3.020 3.040 79,000 239,200 3.0278 3.030 3.020 3.030 3.020 3.040 79,000 3.0278 0.00%
2019-11-13 0 3.030 3.010 3.030 3.010 3.040 234,000 708,840 3.0292 3.030 3.010 3.030 3.010 3.040 234,000 3.0292 0.00%
2019-11-12 0 3.030 3.030 3.040 3.000 3.120 1,953,000 5,931,560 3.0372 3.030 3.030 3.040 3.000 3.120 1,953,000 3.0372 -1.62%
2019-11-11 0 3.080 3.040 3.080 3.050 3.080 178,000 545,930 3.0670 3.080 3.040 3.080 3.050 3.080 178,000 3.0670 0.98%
2019-11-08 0 3.050 3.010 3.050 3.020 3.080 1,843,000 5,687,390 3.0859 3.050 3.010 3.050 3.020 3.080 1,843,000 3.0859 0.33%
2019-11-07 0 3.040 3.000 3.040 2.980 3.120 2,224,000 6,739,930 3.0305 3.040 3.000 3.040 2.980 3.120 2,224,000 3.0305 0.00%
2019-11-06 0 3.040 3.020 3.040 3.010 3.060 241,000 730,130 3.0296 3.040 3.020 3.040 3.010 3.060 241,000 3.0296 0.00%
2019-11-05 0 3.040 3.030 3.040 3.000 3.050 226,000 683,420 3.0240 3.040 3.030 3.040 3.000 3.050 226,000 3.0240 0.66%
2019-11-04 0 3.020 3.010 3.020 3.010 3.130 778,000 2,360,750 3.0344 3.020 3.010 3.020 3.010 3.130 778,000 3.0344 -1.95%
2019-11-01 0 3.080 3.040 3.080 3.030 3.100 1,741,000 5,320,270 3.0559 3.080 3.040 3.080 3.030 3.100 1,741,000 3.0559 0.98%
2019-10-31 0 3.050 3.050 3.070 3.020 3.060 107,000 325,560 3.0426 3.050 3.050 3.070 3.020 3.060 107,000 3.0426 0.33%
2019-10-30 0 3.040 3.010 3.040 2.970 3.070 2,066,000 6,239,710 3.0202 3.040 3.010 3.040 2.970 3.070 2,066,000 3.0202 -0.33%
2019-10-29 0 3.050 3.040 3.050 3.030 3.130 1,731,000 5,291,710 3.0570 3.050 3.040 3.050 3.030 3.130 1,731,000 3.0570 -1.61%
2019-10-28 0 3.100 3.070 3.100 3.060 3.100 175,000 539,970 3.0855 3.100 3.070 3.100 3.060 3.100 175,000 3.0855 1.31%
2019-10-25 0 3.060 3.060 3.070 3.030 3.130 1,905,000 5,843,310 3.0674 3.060 3.060 3.070 3.030 3.130 1,905,000 3.0674 -1.92%
2019-10-24 0 3.120 3.080 3.120 3.060 3.150 1,801,000 5,570,220 3.0928 3.120 3.080 3.120 3.060 3.150 1,801,000 3.0928 0.00%
2019-10-23 0 3.120 3.120 3.130 3.090 3.160 147,000 458,100 3.1163 3.120 3.120 3.130 3.090 3.160 147,000 3.1163 0.00%
2019-10-22 0 3.120 3.100 3.130 3.080 3.170 1,833,000 5,729,722 3.1259 3.120 3.100 3.130 3.080 3.170 1,833,000 3.1259 0.00%
2019-10-21 0 3.120 3.100 3.120 3.080 3.170 1,810,000 5,644,890 3.1187 3.120 3.100 3.120 3.080 3.170 1,810,000 3.1187 -0.95%
2019-10-18 0 3.150 3.120 3.150 3.100 3.170 1,765,000 5,525,480 3.1306 3.150 3.120 3.150 3.100 3.170 1,765,000 3.1306 -0.63%
2019-10-17 0 3.170 3.150 3.170 3.150 3.200 1,671,000 5,286,780 3.1638 3.170 3.150 3.170 3.150 3.200 1,671,000 3.1638 0.63%
2019-10-16 0 3.150 3.110 3.150 3.100 3.170 1,777,000 5,572,670 3.1360 3.150 3.110 3.150 3.100 3.170 1,777,000 3.1360 -0.32%
2019-10-15 0 3.160 3.160 3.170 3.110 3.170 142,000 447,640 3.1524 3.160 3.160 3.170 3.110 3.170 142,000 3.1524 0.32%
2019-10-14 0 3.150 3.130 3.150 3.050 3.170 689,000 2,133,320 3.0963 3.150 3.130 3.150 3.050 3.170 689,000 3.0963 -0.63%
2019-10-11 0 3.170 3.160 3.170 3.160 3.170 571,000 1,809,840 3.1696 3.170 3.160 3.170 3.160 3.170 571,000 3.1696 0.00%
2019-10-10 0 3.170 3.110 3.170 3.150 3.170 189,000 597,630 3.1621 3.170 3.110 3.170 3.150 3.170 189,000 3.1621 0.32%
2019-10-09 0 3.160 3.160 3.170 3.160 3.200 76,000 240,940 3.1703 3.160 3.160 3.170 3.160 3.200 76,000 3.1703 -0.63%
2019-10-08 0 3.180 3.140 3.180 3.140 3.200 1,749,000 5,546,710 3.1714 3.180 3.140 3.180 3.140 3.200 1,749,000 3.1714 0.00%
2019-10-04 0 3.180 3.180 3.190 3.130 3.200 413,000 1,314,550 3.1829 3.180 3.180 3.190 3.130 3.200 413,000 3.1829 0.63%
2019-10-03 0 3.160 3.110 3.160 3.090 3.190 138,000 431,280 3.1252 3.160 3.110 3.160 3.090 3.190 138,000 3.1252 -0.63%
2019-10-02 0 3.180 3.140 3.180 3.080 3.180 1,732,000 5,466,860 3.1564 3.180 3.140 3.180 3.080 3.180 1,732,000 3.1564 2.91%
2019-09-30 0 3.090 3.040 3.090 3.000 3.090 304,000 930,460 3.0607 3.090 3.040 3.090 3.000 3.090 304,000 3.0607 1.64%
2019-09-27 0 3.040 3.030 3.040 3.020 3.100 1,827,000 5,575,460 3.0517 3.040 3.030 3.040 3.020 3.100 1,827,000 3.0517 -1.94%
2019-09-26 0 3.100 3.060 3.100 3.050 3.110 126,000 388,410 3.0826 3.100 3.060 3.100 3.050 3.110 126,000 3.0826 0.65%
2019-09-25 0 3.080 3.060 3.080 3.050 3.100 5,112,000 15,618,650 3.0553 3.080 3.060 3.080 3.050 3.100 5,112,000 3.0553 0.33%
2019-09-24 0 3.070 3.040 3.070 3.030 3.110 1,689,000 5,202,350 3.0801 3.070 3.040 3.070 3.030 3.110 1,689,000 3.0801 -0.97%
2019-09-23 0 3.100 3.090 3.100 3.090 3.120 1,148,000 3,558,350 3.0996 3.100 3.090 3.100 3.090 3.120 1,148,000 3.0996 0.00%
2019-09-20 0 3.100 3.070 3.100 3.040 3.100 2,074,000 6,342,260 3.0580 3.100 3.070 3.100 3.040 3.100 2,074,000 3.0580 0.98%
2019-09-19 0 3.070 3.050 3.070 3.020 3.080 72,000 220,250 3.0590 3.070 3.050 3.070 3.020 3.080 72,000 3.0590 0.66%
2019-09-18 0 3.050 3.040 3.050 2.900 3.100 344,000 1,046,460 3.0420 3.050 3.040 3.050 2.900 3.100 344,000 3.0420 -0.65%
2019-09-17 0 3.070 3.060 3.070 3.030 3.110 13,159,000 40,518,860 3.0792 3.070 3.060 3.070 3.030 3.110 13,159,000 3.0792 -1.29%
2019-09-16 0 3.110 3.090 3.110 3.080 3.130 1,806,000 5,616,140 3.1097 3.110 3.090 3.110 3.080 3.130 1,806,000 3.1097 -0.32%
2019-09-13 0 3.120 3.080 3.120 3.060 3.120 115,000 357,020 3.1045 3.120 3.080 3.120 3.060 3.120 115,000 3.1045 0.65%
2019-09-12 0 3.100 3.090 3.100 3.060 3.160 3,273,000 10,073,095 3.0776 3.100 3.090 3.100 3.060 3.160 3,273,000 3.0776 -1.27%
2019-09-11 0 3.140 3.140 3.150 3.100 3.160 230,000 719,830 3.1297 3.140 3.140 3.150 3.100 3.160 230,000 3.1297 -0.32%
2019-09-10 0 3.150 3.140 3.150 3.120 3.200 2,225,000 7,012,300 3.1516 3.150 3.140 3.150 3.120 3.200 2,225,000 3.1516 -0.94%
2019-09-09 0 3.180 3.150 3.180 3.150 3.190 131,000 416,060 3.1760 3.180 3.150 3.180 3.150 3.190 131,000 3.1760 0.32%
2019-09-06 0 3.170 3.160 3.170 3.120 3.220 1,849,000 5,862,100 3.1704 3.170 3.160 3.170 3.120 3.220 1,849,000 3.1704 0.32%
2019-09-05 0 3.160 3.150 3.160 3.110 3.180 299,000 943,430 3.1553 3.160 3.150 3.160 3.110 3.180 299,000 3.1553 0.32%
2019-09-04 0 3.150 3.150 3.170 3.050 3.220 1,720,000 5,395,710 3.1370 3.150 3.150 3.170 3.050 3.220 1,720,000 3.1370 2.27%
2019-09-03 0 3.080 3.080 3.090 3.050 3.150 311,000 956,560 3.0758 3.080 3.080 3.090 3.050 3.150 311,000 3.0758 -1.28%
2019-09-02 0 3.120 3.110 3.120 3.080 3.140 1,685,000 5,235,530 3.1071 3.120 3.110 3.120 3.080 3.140 1,685,000 3.1071 0.65%
2019-08-30 0 3.100 3.080 3.100 3.030 3.130 1,933,000 5,944,160 3.0751 3.100 3.080 3.100 3.030 3.130 1,933,000 3.0751 2.65%
2019-08-29 0 3.020 3.010 3.020 3.000 3.050 1,738,000 5,250,480 3.0210 3.020 3.010 3.020 3.000 3.050 1,738,000 3.0210 -0.33%
2019-08-28 0 3.030 3.030 3.050 3.000 3.110 461,000 1,398,870 3.0344 3.030 3.030 3.050 3.000 3.110 461,000 3.0344 -0.98%
2019-08-27 0 3.060 3.060 3.070 2.990 3.150 2,590,198 7,938,731 3.0649 3.060 3.060 3.070 2.990 3.150 2,590,198 3.0649 -0.33%
2019-08-26 0 3.070 3.070 3.090 2.950 3.070 451,000 1,361,030 3.0178 3.070 3.070 3.090 2.950 3.070 451,000 3.0178 0.00%
2019-08-23 0 3.070 3.030 3.070 3.020 3.130 1,658,000 5,087,590 3.0685 3.070 3.030 3.070 3.020 3.130 1,658,000 3.0685 0.99%
2019-08-22 0 3.040 3.040 3.050 3.000 3.050 172,000 520,620 3.0269 3.040 3.040 3.050 3.000 3.050 172,000 3.0269 0.66%
2019-08-21 0 3.020 3.000 3.020 2.910 3.050 1,660,000 4,954,040 2.9844 3.020 3.000 3.020 2.910 3.050 1,660,000 2.9844 2.37%
2019-08-20 0 2.950 2.930 2.950 2.880 2.970 1,651,000 4,817,740 2.9181 2.950 2.930 2.950 2.880 2.970 1,651,000 2.9181 1.03%
2019-08-19 0 2.920 2.890 2.920 2.870 2.950 1,709,000 4,951,780 2.8975 2.920 2.890 2.920 2.870 2.950 1,709,000 2.8975 0.00%
2019-08-16 0 2.920 2.880 2.920 2.870 2.960 321,000 934,930 2.9126 2.920 2.880 2.920 2.870 2.960 321,000 2.9126 0.34%
2019-08-15 0 2.910 2.910 2.930 2.880 2.970 1,868,000 5,444,790 2.9148 2.910 2.910 2.930 2.880 2.970 1,868,000 2.9148 0.00%
2019-08-14 0 2.910 2.910 2.940 2.710 3.050 2,960,000 8,816,720 2.9786 2.910 2.910 2.940 2.710 3.050 2,960,000 2.9786 -3.00%
2019-08-13 0 3.000 3.000 3.020 2.960 3.050 432,000 1,295,930 2.9998 3.000 3.000 3.020 2.960 3.050 432,000 2.9998 -1.64%
2019-08-12 0 3.050 3.000 3.080 3.000 3.080 146,000 441,550 3.0243 3.050 3.000 3.080 3.000 3.080 146,000 3.0243 0.66%
2019-08-09 0 3.030 3.030 3.040 3.010 3.080 1,755,136 5,342,362 3.0438 3.030 3.030 3.040 3.010 3.080 1,755,136 3.0438 0.00%
2019-08-08 0 3.030 3.010 3.030 2.980 3.100 1,754,000 5,296,880 3.0199 3.030 3.010 3.030 2.980 3.100 1,754,000 3.0199 0.00%
2019-08-07 0 3.030 2.980 3.030 3.000 3.050 108,000 326,870 3.0266 3.030 2.980 3.030 3.000 3.050 108,000 3.0266 0.66%
2019-08-06 0 3.010 2.960 3.010 2.950 3.020 536,000 1,602,650 2.9900 3.010 2.960 3.010 2.950 3.020 536,000 2.9900 -0.66%
2019-08-05 0 3.030 3.030 3.040 2.980 3.070 450,000 1,354,830 3.0107 3.030 3.030 3.040 2.980 3.070 450,000 3.0107 -1.62%
2019-08-02 0 3.080 3.080 3.090 3.030 3.100 326,000 997,630 3.0602 3.080 3.080 3.090 3.030 3.100 326,000 3.0602 -0.96%
2019-08-01 0 3.110 3.100 3.110 3.040 3.130 1,655,000 5,103,400 3.0836 3.110 3.100 3.110 3.040 3.130 1,655,000 3.0836 0.97%
2019-07-31 0 3.080 3.070 3.080 3.080 3.150 615,000 1,910,105 3.1059 3.080 3.070 3.080 3.080 3.150 615,000 3.1059 -1.28%
2019-07-30 0 3.120 3.120 3.140 3.100 3.240 2,309,000 7,309,550 3.1657 3.120 3.120 3.140 3.100 3.240 2,309,000 3.1657 -1.58%
2019-07-29 0 3.170 3.160 3.170 3.130 3.220 280,743 891,085 3.1740 3.170 3.160 3.170 3.130 3.220 280,743 3.1740 0.32%
2019-07-26 0 3.160 3.150 3.160 3.110 3.160 439,000 1,381,300 3.1465 3.160 3.150 3.160 3.110 3.160 439,000 3.1465 0.32%
2019-07-25 0 3.150 3.120 3.150 3.110 3.150 455,000 1,424,300 3.1303 3.150 3.120 3.150 3.110 3.150 455,000 3.1303 0.64%
2019-07-24 0 3.130 3.110 3.130 3.080 3.140 225,000 702,220 3.1210 3.130 3.110 3.130 3.080 3.140 225,000 3.1210 0.97%
2019-07-23 0 3.100 3.100 3.120 3.030 3.150 1,757,000 5,431,580 3.0914 3.100 3.100 3.120 3.030 3.150 1,757,000 3.0914 1.31%
2019-07-22 0 3.060 3.040 3.060 3.030 3.100 1,120,000 3,425,170 3.0582 3.060 3.040 3.060 3.030 3.100 1,120,000 3.0582 -0.97%
2019-07-19 0 3.090 3.090 3.100 3.020 3.140 843,000 2,591,440 3.0741 3.090 3.090 3.100 3.020 3.140 843,000 3.0741 0.32%
2019-07-18 0 3.080 3.080 3.100 3.000 3.120 1,823,000 5,562,750 3.0514 3.080 3.080 3.100 3.000 3.120 1,823,000 3.0514 -1.28%
2019-07-17 0 3.120 3.120 3.130 3.100 3.170 476,000 1,491,595 3.1336 3.120 3.120 3.130 3.100 3.170 476,000 3.1336 -0.32%
2019-07-16 0 3.130 3.130 3.140 3.080 3.160 1,704,000 5,325,910 3.1255 3.130 3.130 3.140 3.080 3.160 1,704,000 3.1255 -1.57%
2019-07-15 0 3.180 3.180 3.200 3.050 3.200 2,129,000 6,722,900 3.1578 3.180 3.180 3.200 3.050 3.200 2,129,000 3.1578 3.25%
2019-07-12 0 3.080 3.070 3.080 3.000 3.100 1,729,000 5,306,740 3.0693 3.080 3.070 3.080 3.000 3.100 1,729,000 3.0693 2.33%
2019-07-11 0 3.010 3.010 3.020 2.920 3.030 1,727,000 5,117,210 2.9631 3.010 3.010 3.020 2.920 3.030 1,727,000 2.9631 2.03%
2019-07-10 0 2.950 2.950 2.960 2.870 2.960 1,794,000 5,257,400 2.9305 2.950 2.950 2.960 2.870 2.960 1,794,000 2.9305 2.43%
2019-07-09 0 2.880 2.880 2.900 2.830 2.880 423,000 1,212,550 2.8665 2.880 2.880 2.900 2.830 2.880 423,000 2.8665 0.70%
2019-07-08 0 2.860 2.840 2.860 2.800 2.870 1,719,000 4,873,420 2.8350 2.860 2.840 2.860 2.800 2.870 1,719,000 2.8350 -0.69%
2019-07-05 0 2.880 2.860 2.880 2.850 2.880 203,000 583,720 2.8755 2.880 2.860 2.880 2.850 2.880 203,000 2.8755 0.35%
2019-07-04 0 2.870 2.850 2.870 2.810 2.870 781,000 2,218,570 2.8407 2.870 2.850 2.870 2.810 2.870 781,000 2.8407 -0.69%
2019-07-03 0 2.890 2.870 2.890 2.780 2.910 2,670,000 7,527,910 2.8194 2.890 2.870 2.890 2.780 2.910 2,670,000 2.8194 1.76%
2019-07-02 0 2.840 2.820 2.840 2.780 2.840 1,736,000 4,888,640 2.8160 2.840 2.820 2.840 2.780 2.840 1,736,000 2.8160 -0.70%
2019-06-28 0 2.860 2.790 2.860 2.770 2.860 1,739,400 4,879,134 2.8051 2.860 2.790 2.860 2.770 2.860 1,739,400 2.8051 0.35%
2019-06-27 0 2.850 2.850 2.870 2.760 2.850 1,737,000 4,869,160 2.8032 2.850 2.850 2.870 2.760 2.850 1,737,000 2.8032 1.06%
2019-06-26 0 2.820 2.820 2.850 2.760 2.830 142,000 396,470 2.7920 2.820 2.820 2.850 2.760 2.830 142,000 2.7920 0.00%
2019-06-25 0 2.820 2.820 2.850 2.780 2.850 1,788,000 5,025,180 2.8105 2.820 2.820 2.850 2.780 2.850 1,788,000 2.8105 0.00%
2019-06-24 0 2.820 2.820 2.830 2.760 2.850 1,802,000 5,046,000 2.8002 2.820 2.820 2.830 2.760 2.850 1,802,000 2.8002 -1.05%
2019-06-21 0 2.850 2.800 2.850 2.790 2.850 2,895,000 8,131,280 2.8087 2.850 2.800 2.850 2.790 2.850 2,895,000 2.8087 1.79%
2019-06-20 0 2.800 2.770 2.800 2.700 2.800 452,000 1,245,540 2.7556 2.800 2.770 2.800 2.700 2.800 452,000 2.7556 2.56%
2019-06-19 0 2.730 2.720 2.730 2.690 2.840 1,738,000 4,742,480 2.7287 2.730 2.720 2.730 2.690 2.840 1,738,000 2.7287 0.74%
2019-06-18 0 2.710 2.700 2.710 2.710 2.800 2,107,000 5,769,790 2.7384 2.710 2.700 2.710 2.710 2.800 2,107,000 2.7384 -1.09%
2019-06-17 0 2.740 2.730 2.740 2.720 2.800 206,000 565,520 2.7452 2.740 2.730 2.740 2.720 2.800 206,000 2.7452 0.74%
2019-06-14 0 2.720 2.700 2.720 2.640 2.800 3,219,000 8,636,400 2.6829 2.720 2.700 2.720 2.640 2.800 3,219,000 2.6829 -0.37%
2019-06-13 0 2.730 2.730 2.760 2.730 2.820 2,078,000 5,725,910 2.7555 2.730 2.730 2.760 2.730 2.820 2,078,000 2.7555 -3.53%
2019-06-12 0 2.830 2.830 2.850 2.760 2.830 266,000 747,060 2.8085 2.830 2.830 2.850 2.760 2.830 266,000 2.8085 0.35%
2019-06-11 0 2.820 2.800 2.820 2.800 2.880 425,000 1,197,960 2.8187 2.820 2.800 2.820 2.800 2.880 425,000 2.8187 -1.05%
2019-06-10 0 2.850 2.820 2.850 2.720 2.870 508,000 1,415,780 2.7870 2.850 2.820 2.850 2.720 2.870 508,000 2.7870 2.52%
2019-06-06 0 2.780 2.770 2.780 2.710 2.790 243,000 669,260 2.7542 2.780 2.770 2.780 2.710 2.790 243,000 2.7542 1.09%
2019-06-05 0 2.750 2.730 2.750 2.700 2.840 120,400 332,942 2.7653 2.750 2.730 2.750 2.700 2.840 120,400 2.7653 1.10%
2019-06-04 0 2.720 2.720 2.750 2.660 2.800 637,260 1,734,196 2.7213 2.720 2.720 2.750 2.660 2.800 637,260 2.7213 0.00%
2019-06-03 0 2.720 2.680 2.720 2.600 2.740 1,881,000 4,997,290 2.6567 2.720 2.680 2.720 2.600 2.740 1,881,000 2.6567 -1.09%
2019-05-31 0 2.750 2.690 2.750 2.650 2.840 2,729,000 7,397,303 2.7106 2.750 2.690 2.750 2.650 2.840 2,729,000 2.7106 -1.08%
2019-05-30 0 2.780 2.760 2.780 2.740 2.820 719,000 1,994,310 2.7737 2.780 2.760 2.780 2.740 2.820 719,000 2.7737 -0.71%
2019-05-29 0 2.800 2.800 2.850 2.570 2.800 4,153,000 10,972,900 2.6422 2.800 2.800 2.850 2.570 2.800 4,153,000 2.6422 2.94%
2019-05-28 0 2.720 2.720 2.750 2.720 2.940 10,071,000 28,421,820 2.8221 2.720 2.720 2.750 2.720 2.940 10,071,000 2.8221 -5.88%
2019-05-27 0 2.890 2.880 2.890 2.780 2.980 1,780,000 5,049,540 2.8368 2.890 2.880 2.890 2.780 2.980 1,780,000 2.8368 -1.70%
2019-05-24 0 2.940 2.900 2.940 2.870 2.940 264,000 767,320 2.9065 2.940 2.900 2.940 2.870 2.940 264,000 2.9065 2.44%
2019-05-23 0 2.870 2.860 2.870 2.870 2.990 4,494,000 13,070,020 2.9083 2.870 2.860 2.870 2.870 2.990 4,494,000 2.9083 -1.03%
2019-05-22 0 2.900 2.890 2.900 2.880 2.940 2,038,000 5,896,380 2.8932 2.900 2.890 2.900 2.880 2.940 2,038,000 2.8932 -1.02%
2019-05-21 0 2.930 2.930 2.950 2.880 2.930 1,752,000 5,078,920 2.8989 2.930 2.930 2.950 2.880 2.930 1,752,000 2.8989 0.34%
2019-05-20 0 2.920 2.910 2.920 2.860 2.960 2,011,000 5,812,760 2.8905 2.920 2.910 2.920 2.860 2.960 2,011,000 2.8905 0.00%
2019-05-17 0 2.920 2.910 2.920 2.870 3.040 5,407,000 15,792,870 2.9208 2.920 2.910 2.920 2.870 3.040 5,407,000 2.9208 -2.34%
2019-05-16 0 2.990 2.960 2.990 2.960 3.000 349,000 1,039,200 2.9777 2.990 2.960 2.990 2.960 3.000 349,000 2.9777 0.34%
2019-05-15 0 2.980 2.970 2.980 2.950 2.990 615,000 1,825,950 2.9690 2.980 2.970 2.980 2.950 2.990 615,000 2.9690 0.00%
2019-05-14 0 2.980 2.980 2.990 2.870 2.980 687,000 2,001,620 2.9136 2.980 2.980 2.990 2.870 2.980 687,000 2.9136 1.02%
2019-05-10 0 2.950 2.950 2.970 2.880 2.990 984,000 2,873,450 2.9202 2.950 2.950 2.970 2.880 2.990 984,000 2.9202 0.34%
2019-05-09 0 2.940 2.860 2.940 2.840 2.990 2,112,000 6,170,880 2.9218 2.940 2.860 2.940 2.840 2.990 2,112,000 2.9218 -1.01%
2019-05-08 0 2.970 2.940 2.970 2.950 2.990 341,000 1,010,910 2.9645 2.970 2.940 2.970 2.950 2.990 341,000 2.9645 0.00%
2019-05-07 0 2.970 2.950 2.960 2.920 2.990 340,000 1,004,590 2.9547 2.970 2.950 2.960 2.920 2.990 340,000 2.9547 1.37%
2019-05-06 0 2.930 2.890 2.940 2.880 2.940 499,000 1,454,700 2.9152 2.930 2.890 2.940 2.880 2.940 499,000 2.9152 0.00%
2019-05-03 0 2.930 2.920 2.930 2.880 3.010 2,518,000 7,370,180 2.9270 2.930 2.920 2.930 2.880 3.010 2,518,000 2.9270 -1.68%
2019-05-02 0 2.980 2.980 2.990 2.960 3.020 437,000 1,304,280 2.9846 2.980 2.980 2.990 2.960 3.020 437,000 2.9846 0.34%
2019-04-30 0 2.970 2.970 2.980 2.950 3.040 502,000 1,497,590 2.9832 2.970 2.970 2.980 2.950 3.040 502,000 2.9832 -1.98%
2019-04-29 0 3.030 3.010 3.030 2.980 3.070 2,944,000 8,878,130 3.0157 3.030 3.010 3.030 2.980 3.070 2,944,000 3.0157 2.02%
2019-04-26 0 2.970 2.970 2.980 2.920 3.040 719,000 2,139,470 2.9756 2.970 2.970 2.980 2.920 3.040 719,000 2.9756 1.37%
2019-04-25 0 2.930 2.930 2.970 2.930 2.980 712,000 2,101,020 2.9509 2.930 2.930 2.970 2.930 2.980 712,000 2.9509 -0.68%
2019-04-24 0 2.950 2.950 2.970 2.900 2.970 631,000 1,854,290 2.9387 2.950 2.950 2.970 2.900 2.970 631,000 2.9387 0.00%
2019-04-23 0 2.950 2.940 2.950 2.820 3.000 632,110 1,848,477 2.9243 2.950 2.940 2.950 2.820 3.000 632,110 2.9243 2.08%
2019-04-18 0 2.890 2.880 2.890 2.770 3.000 2,815,000 8,100,160 2.8775 2.890 2.880 2.890 2.770 3.000 2,815,000 2.8775 -3.02%
2019-04-17 0 2.980 2.980 3.000 2.900 3.000 2,748,000 8,117,810 2.9541 2.980 2.980 3.000 2.900 3.000 2,748,000 2.9541 2.76%
2019-04-16 0 2.900 2.890 2.900 2.880 2.940 169,000 490,650 2.9033 2.900 2.890 2.900 2.880 2.940 169,000 2.9033 -0.68%
2019-04-15 0 2.920 2.890 2.920 2.840 2.930 2,381,000 6,866,230 2.8838 2.920 2.890 2.920 2.840 2.930 2,381,000 2.8838 1.74%
2019-04-12 0 2.870 2.840 2.870 2.830 2.890 288,970 824,066 2.8517 2.870 2.840 2.870 2.830 2.890 288,970 2.8517 0.35%
2019-04-11 0 2.860 2.860 2.870 2.750 2.890 2,744,000 7,679,430 2.7986 2.860 2.860 2.870 2.750 2.890 2,744,000 2.7986 0.35%
2019-04-10 0 2.850 2.840 2.850 2.800 2.890 2,228,000 6,300,730 2.8280 2.850 2.840 2.850 2.800 2.890 2,228,000 2.8280 -0.70%
2019-04-09 0 2.870 2.870 2.880 2.810 2.890 1,757,000 5,002,230 2.8470 2.870 2.870 2.880 2.810 2.890 1,757,000 2.8470 -0.35%
2019-04-08 0 2.880 2.880 2.890 2.850 2.900 1,973,000 5,661,680 2.8696 2.880 2.880 2.890 2.850 2.900 1,973,000 2.8696 0.35%
2019-04-04 0 2.870 2.860 2.870 2.820 2.890 478,000 1,363,140 2.8518 2.870 2.860 2.870 2.820 2.890 478,000 2.8518 0.35%
2019-04-03 0 2.860 2.850 2.860 2.690 2.870 3,194,946 8,832,725 2.7646 2.860 2.850 2.860 2.690 2.870 3,194,946 2.7646 3.25%
2019-04-02 0 2.770 2.760 2.770 2.750 2.790 309,000 856,240 2.7710 2.770 2.760 2.770 2.750 2.790 309,000 2.7710 0.36%
2019-04-01 0 2.760 2.750 2.760 2.720 2.770 1,835,000 5,044,020 2.7488 2.760 2.750 2.760 2.720 2.770 1,835,000 2.7488 1.10%
2019-03-29 0 2.730 2.730 2.740 2.660 2.750 2,924,000 7,931,810 2.7127 2.730 2.730 2.740 2.660 2.750 2,924,000 2.7127 0.37%
2019-03-28 0 2.720 2.720 2.740 2.630 2.750 954,000 2,559,410 2.6828 2.720 2.720 2.740 2.630 2.750 954,000 2.6828 2.64%
2019-03-27 0 2.650 2.650 2.660 2.570 2.690 1,946,000 5,097,530 2.6195 2.650 2.650 2.660 2.570 2.690 1,946,000 2.6195 -0.75%
2019-03-26 0 2.670 2.660 2.670 2.610 2.740 2,230,000 5,900,350 2.6459 2.670 2.660 2.670 2.610 2.740 2,230,000 2.6459 1.14%
2019-03-25 0 2.640 2.630 2.640 2.560 2.680 2,186,000 5,745,650 2.6284 2.640 2.630 2.640 2.560 2.680 2,186,000 2.6284 -0.75%
2019-03-22 0 2.660 2.640 2.660 2.610 2.660 805,926 2,127,866 2.6403 2.660 2.640 2.660 2.610 2.660 805,926 2.6403 0.38%
2019-03-21 0 2.650 2.640 2.650 2.600 2.780 5,198,000 13,875,420 2.6694 2.650 2.640 2.650 2.600 2.780 5,198,000 2.6694 -1.12%
2019-03-20 0 2.680 2.650 2.680 2.620 2.700 1,883,000 5,017,300 2.6645 2.680 2.650 2.680 2.620 2.700 1,883,000 2.6645 0.00%
2019-03-19 0 2.680 2.680 2.690 2.630 2.700 524,000 1,400,820 2.6733 2.680 2.680 2.690 2.630 2.700 524,000 2.6733 0.37%
2019-03-18 0 2.670 2.650 2.670 2.640 2.700 361,000 963,570 2.6692 2.670 2.650 2.670 2.640 2.700 361,000 2.6692 0.38%
2019-03-15 0 2.660 2.630 2.660 2.570 2.680 2,476,000 6,473,760 2.6146 2.660 2.630 2.660 2.570 2.680 2,476,000 2.6146 1.92%
2019-03-14 0 2.610 2.600 2.610 2.600 2.690 971,000 2,558,060 2.6345 2.610 2.600 2.610 2.600 2.690 971,000 2.6345 -2.25%
2019-03-13 0 2.670 2.650 2.660 2.650 2.690 187,000 498,400 2.6652 2.670 2.650 2.660 2.650 2.690 187,000 2.6652 -0.37%
2019-03-12 0 2.680 2.680 2.690 2.610 2.730 1,728,000 4,606,030 2.6655 2.680 2.680 2.690 2.610 2.730 1,728,000 2.6655 0.37%
2019-03-11 0 2.670 2.630 2.670 2.640 2.710 509,000 1,365,550 2.6828 2.670 2.630 2.670 2.640 2.710 509,000 2.6828 0.00%
2019-03-08 0 2.670 2.650 2.670 2.660 2.700 461,000 1,233,230 2.6751 2.670 2.650 2.670 2.660 2.700 461,000 2.6751 -1.11%
2019-03-07 0 2.700 2.690 2.700 2.600 2.700 1,815,000 4,783,430 2.6355 2.700 2.690 2.700 2.600 2.700 1,815,000 2.6355 1.12%
2019-03-06 0 2.670 2.660 2.670 2.600 2.700 963,000 2,534,420 2.6318 2.670 2.660 2.670 2.600 2.700 963,000 2.6318 1.14%
2019-03-05 0 2.640 2.650 2.660 2.600 2.700 1,947,907 5,114,533 2.6257 2.640 2.650 2.660 2.600 2.700 1,947,907 2.6257 -0.75%
2019-03-04 0 2.660 2.630 2.680 2.620 2.700 1,746,000 4,660,960 2.6695 2.660 2.630 2.680 2.620 2.700 1,746,000 2.6695 0.38%
2019-03-01 0 2.650 2.640 2.650 2.450 2.650 2,102,000 5,372,930 2.5561 2.650 2.640 2.650 2.450 2.650 2,102,000 2.5561 2.32%
2019-02-28 0 2.590 2.560 2.600 2.540 2.600 2,763,000 7,159,735 2.5913 2.590 2.560 2.600 2.540 2.600 2,763,000 2.5913 1.97%
2019-02-27 0 2.540 2.540 2.550 2.450 2.550 931,359 2,336,237 2.5084 2.540 2.540 2.550 2.450 2.550 931,359 2.5084 2.01%
2019-02-26 0 2.490 2.470 2.490 2.330 2.500 1,716,000 4,139,520 2.4123 2.490 2.470 2.490 2.330 2.500 1,716,000 2.4123 3.75%
2019-02-25 0 2.400 2.380 2.400 2.260 2.400 1,753,009 4,124,060 2.3526 2.400 2.380 2.400 2.260 2.400 1,753,009 2.3526 4.35%
2019-02-22 0 2.300 2.290 2.300 2.220 2.300 1,832,000 4,158,170 2.2697 2.300 2.290 2.300 2.220 2.300 1,832,000 2.2697 2.68%
2019-02-21 0 2.240 2.230 2.240 2.160 2.250 2,062,000 4,560,130 2.2115 2.240 2.230 2.240 2.160 2.250 2,062,000 2.2115 1.82%
2019-02-20 0 2.200 2.190 2.200 2.170 2.210 406,999 894,987 2.1990 2.200 2.190 2.200 2.170 2.210 406,999 2.1990 0.00%
2019-02-19 0 2.200 2.150 2.200 2.100 2.300 9,074,000 19,935,800 2.1970 2.200 2.150 2.200 2.100 2.300 9,074,000 2.1970 -2.22%
2019-02-18 0 2.250 2.250 2.260 2.150 2.290 4,380,000 9,631,550 2.1990 2.250 2.250 2.260 2.150 2.290 4,380,000 2.1990 -1.32%
2019-02-15 0 2.280 2.280 2.290 2.220 2.310 487,000 1,104,180 2.2673 2.280 2.280 2.290 2.220 2.310 487,000 2.2673 -1.30%
2019-02-14 0 2.310 2.290 2.310 2.280 2.330 1,666,000 3,826,030 2.2965 2.310 2.290 2.310 2.280 2.330 1,666,000 2.2965 -0.86%
2019-02-13 0 2.330 2.300 2.330 2.250 2.330 1,779,000 4,071,110 2.2884 2.330 2.300 2.330 2.250 2.330 1,779,000 2.2884 1.30%
2019-02-12 0 2.300 2.270 2.300 2.270 2.330 309,000 710,650 2.2998 2.300 2.270 2.300 2.270 2.330 309,000 2.2998 0.00%
2019-02-11 0 2.300 2.290 2.300 2.240 2.330 1,664,000 3,801,320 2.2844 2.300 2.290 2.300 2.240 2.330 1,664,000 2.2844 -0.43%
2019-02-08 0 2.310 2.300 2.310 2.220 2.340 882,000 2,007,060 2.2756 2.310 2.300 2.310 2.220 2.340 882,000 2.2756 2.67%
2019-02-04 0 2.250 2.230 2.250 2.210 2.270 368,000 821,810 2.2332 2.250 2.230 2.250 2.210 2.270 368,000 2.2332 0.00%
2019-02-01 0 2.250 2.200 2.250 2.170 2.250 910,000 1,995,550 2.1929 2.250 2.200 2.250 2.170 2.250 910,000 2.1929 2.74%
2019-01-31 0 2.190 2.190 2.200 2.120 2.200 1,519,000 3,303,620 2.1749 2.190 2.190 2.200 2.120 2.200 1,519,000 2.1749 2.34%
2019-01-30 0 2.140 2.140 2.160 2.110 2.200 1,517,000 3,284,660 2.1652 2.140 2.140 2.160 2.110 2.200 1,517,000 2.1652 0.94%
2019-01-29 0 2.120 2.110 2.120 2.110 2.230 50,787,000 97,418,510 1.9182 2.120 2.110 2.120 2.110 2.230 50,787,000 1.9182 0.00%
2019-01-28 0 2.120 2.120 2.140 2.080 2.270 103,930,000 198,418,060 1.9092 2.120 2.120 2.140 2.080 2.270 103,930,000 1.9092 -0.93%
2019-01-25 0 2.140 2.130 2.160 1.970 2.180 63,854,000 121,863,850 1.9085 2.140 2.130 2.160 1.970 2.180 63,854,000 1.9085 0.47%
2019-01-24 0 2.130 2.110 2.130 2.060 2.130 7,143,000 13,911,760 1.9476 2.130 2.110 2.130 2.060 2.130 7,143,000 1.9476 3.40%
2019-01-23 0 2.060 2.050 2.060 2.050 2.150 1,719,000 3,565,430 2.0741 2.060 2.050 2.060 2.050 2.150 1,719,000 2.0741 -1.90%
2019-01-22 0 2.100 2.060 2.100 2.030 2.270 42,929,000 95,572,320 2.2263 2.100 2.060 2.100 2.030 2.270 42,929,000 2.2263 -0.94%
2019-01-21 0 2.120 2.090 2.100 2.050 2.180 2,058,000 4,318,680 2.0985 2.120 2.090 2.100 2.050 2.180 2,058,000 2.0985 0.95%
2019-01-18 0 2.100 2.070 2.100 1.930 2.390 12,923,000 26,180,140 2.0259 2.100 2.070 2.100 1.930 2.390 12,923,000 2.0259 -6.67%
2019-01-17 0 2.250 2.190 2.250 1.920 2.450 15,423,000 33,290,200 2.1585 2.250 2.190 2.250 1.920 2.450 15,423,000 2.1585 -5.06%
2019-01-16 0 2.370 2.360 2.420 2.350 2.590 3,061,000 7,555,490 2.4683 2.370 2.360 2.420 2.350 2.590 3,061,000 2.4683 -6.69%
2019-01-15 0 2.540 2.520 2.580 2.520 2.660 1,105,000 2,823,910 2.5556 2.540 2.520 2.580 2.520 2.660 1,105,000 2.5556 -2.68%
2019-01-14 0 2.610 2.600 2.610 2.550 2.680 1,672,000 4,359,340 2.6073 2.610 2.600 2.610 2.550 2.680 1,672,000 2.6073 -1.51%
2019-01-11 0 2.650 2.620 2.650 2.620 2.750 649,006 1,727,336 2.6615 2.650 2.620 2.650 2.620 2.750 649,006 2.6615 -2.57%
2019-01-10 0 2.720 2.670 2.720 2.640 2.750 470,000 1,264,290 2.6900 2.720 2.670 2.720 2.640 2.750 470,000 2.6900 1.87%
2019-01-09 0 2.670 2.640 2.670 2.600 2.670 1,661,000 4,354,900 2.6219 2.670 2.640 2.670 2.600 2.670 1,661,000 2.6219 1.91%
2019-01-08 0 2.620 2.600 2.630 2.570 2.660 2,126,000 5,538,330 2.6050 2.620 2.600 2.630 2.570 2.660 2,126,000 2.6050 1.55%
2019-01-07 0 2.580 2.550 2.580 2.550 2.700 1,766,000 4,619,510 2.6158 2.580 2.550 2.580 2.550 2.700 1,766,000 2.6158 -3.73%
2019-01-04 0 2.680 2.660 2.700 2.650 2.700 136,000 361,490 2.6580 2.680 2.660 2.700 2.650 2.700 136,000 2.6580 -1.47%
2019-01-03 0 2.720 2.680 2.730 2.680 2.740 306,000 829,080 2.7094 2.720 2.680 2.730 2.680 2.740 306,000 2.7094 -0.37%
2019-01-02 0 2.730 2.700 2.720 2.650 2.830 2,061,000 5,571,010 2.7031 2.730 2.700 2.720 2.650 2.830 2,061,000 2.7031 -5.54%
2018-12-31 0 2.890 2.780 2.890 2.710 2.890 1,804,000 5,127,180 2.8421 2.890 2.780 2.890 2.710 2.890 1,804,000 2.8421 6.64%
2018-12-28 0 2.710 2.680 2.710 2.690 2.710 73,000 196,960 2.6981 2.710 2.680 2.710 2.690 2.710 73,000 2.6981 1.12%
2018-12-27 0 2.680 2.660 2.710 2.600 2.750 1,673,000 4,428,310 2.6469 2.680 2.660 2.710 2.600 2.750 1,673,000 2.6469 -2.55%
2018-12-24 0 2.750 2.690 2.750 2.610 2.750 1,653,000 4,456,070 2.6957 2.750 2.690 2.750 2.610 2.750 1,653,000 2.6957 1.48%
2018-12-21 0 2.710 2.710 2.740 2.600 2.740 2,130,001 5,615,032 2.6362 2.710 2.710 2.740 2.600 2.740 2,130,001 2.6362 2.65%
2018-12-20 0 2.640 2.610 2.640 2.590 2.680 1,665,000 4,350,280 2.6128 2.640 2.610 2.640 2.590 2.680 1,665,000 2.6128 0.76%
2018-12-19 0 2.620 2.580 2.590 2.580 2.740 1,804,000 4,710,050 2.6109 2.620 2.580 2.590 2.580 2.740 1,804,000 2.6109 -2.96%
2018-12-18 0 2.700 2.660 2.700 2.650 2.780 1,662,000 4,487,100 2.6998 2.700 2.660 2.700 2.650 2.780 1,662,000 2.6998 -1.10%
2018-12-17 0 2.730 2.700 2.730 2.700 2.780 55,000 151,510 2.7547 2.730 2.700 2.730 2.700 2.780 55,000 2.7547 -0.36%
2018-12-14 0 2.740 2.710 2.750 2.700 2.800 299,000 817,130 2.7329 2.740 2.710 2.750 2.700 2.800 299,000 2.7329 -2.14%
2018-12-13 0 2.800 2.750 2.800 2.620 2.800 1,729,000 4,707,370 2.7226 2.800 2.750 2.800 2.620 2.800 1,729,000 2.7226 7.69%
2018-12-12 0 2.600 2.600 2.640 2.600 2.660 752,000 1,961,680 2.6086 2.600 2.600 2.640 2.600 2.660 752,000 2.6086 -3.35%
2018-12-11 0 2.690 2.640 2.690 2.580 2.700 1,650,000 4,300,090 2.6061 2.690 2.640 2.690 2.580 2.700 1,650,000 2.6061 1.13%
2018-12-10 0 2.660 2.620 2.660 2.620 2.670 36,000 94,550 2.6264 2.660 2.620 2.660 2.620 2.670 36,000 2.6264 0.76%
2018-12-07 0 2.640 2.620 2.650 2.610 2.800 1,966,000 5,244,260 2.6675 2.640 2.620 2.650 2.610 2.800 1,966,000 2.6675 -4.35%
2018-12-06 0 2.760 2.760 2.780 2.680 2.800 161,000 443,370 2.7539 2.760 2.760 2.780 2.680 2.800 161,000 2.7539 1.10%
2018-12-05 0 2.730 2.720 2.750 2.720 2.830 527,000 1,449,110 2.7497 2.730 2.720 2.750 2.720 2.830 527,000 2.7497 -3.87%
2018-12-04 0 2.840 2.730 2.850 2.670 2.850 1,750,000 4,828,140 2.7589 2.840 2.730 2.850 2.670 2.850 1,750,000 2.7589 2.16%
2018-12-03 0 2.780 2.720 2.780 2.770 2.800 32,000 89,240 2.7888 2.780 2.720 2.780 2.770 2.800 32,000 2.7888 -0.71%
2018-11-30 0 2.800 2.790 2.800 2.670 2.800 1,749,000 4,841,670 2.7683 2.800 2.790 2.800 2.670 2.800 1,749,000 2.7683 2.19%
2018-11-29 0 2.740 2.730 2.740 2.650 2.740 500,000 1,344,530 2.6891 2.740 2.730 2.740 2.650 2.740 500,000 2.6891 0.00%
2018-11-28 0 2.740 2.690 2.750 2.740 2.800 170,000 467,200 2.7482 2.740 2.690 2.750 2.740 2.800 170,000 2.7482 1.48%
2018-11-27 0 2.700 2.630 2.700 2.550 2.700 1,787,671 4,693,013 2.6252 2.700 2.630 2.700 2.550 2.700 1,787,671 2.6252 0.00%
2018-11-26 0 2.700 2.660 2.700 2.700 2.700 95,000 256,500 2.7000 2.700 2.660 2.700 2.700 2.700 95,000 2.7000 1.50%
2018-11-23 0 2.660 2.660 2.680 2.600 2.710 1,720,000 4,586,890 2.6668 2.660 2.660 2.680 2.600 2.710 1,720,000 2.6668 -1.48%
2018-11-22 0 2.700 2.680 2.710 2.610 2.700 705,000 1,868,330 2.6501 2.700 2.680 2.710 2.610 2.700 705,000 2.6501 0.75%
2018-11-21 0 2.680 2.670 2.680 2.660 2.690 131,000 349,760 2.6699 2.680 2.670 2.680 2.660 2.690 131,000 2.6699 0.75%
2018-11-20 0 2.660 2.650 2.670 2.630 2.690 5,396,018 14,385,558 2.6660 2.660 2.650 2.670 2.630 2.690 5,396,018 2.6660 -1.48%
2018-11-19 0 2.700 2.680 2.700 2.690 2.730 6,510,018 17,572,548 2.6993 2.700 2.680 2.700 2.690 2.730 6,510,018 2.6993 0.37%
2018-11-16 0 2.690 2.680 2.690 2.600 2.700 811,000 2,165,710 2.6704 2.690 2.680 2.690 2.600 2.700 811,000 2.6704 0.00%
2018-11-15 0 2.690 2.670 2.700 2.630 2.720 3,849,000 10,156,020 2.6386 2.690 2.670 2.700 2.630 2.720 3,849,000 2.6386 -0.74%
2018-11-14 0 2.710 2.700 2.710 2.440 2.750 19,106,000 50,149,720 2.6248 2.710 2.700 2.710 2.440 2.750 19,106,000 2.6248 10.16%
2018-11-13 0 2.460 2.450 2.460 2.360 2.510 13,786,267 34,053,082 2.4701 2.460 2.450 2.460 2.360 2.510 13,786,267 2.4701 0.82%
2018-11-12 0 2.440 2.420 2.460 2.420 2.570 10,884,000 25,678,380 2.3593 2.440 2.420 2.460 2.420 2.570 10,884,000 2.3593 -3.94%
2018-11-09 0 2.540 2.530 2.540 2.530 2.590 69,000 175,510 2.5436 2.540 2.530 2.540 2.530 2.590 69,000 2.5436 -0.78%
2018-11-08 0 2.560 2.540 2.570 2.500 2.610 1,738,000 4,428,060 2.5478 2.560 2.540 2.570 2.500 2.610 1,738,000 2.5478 -0.78%
2018-11-07 0 2.580 2.550 2.580 2.510 2.650 1,657,000 4,280,010 2.5830 2.580 2.550 2.580 2.510 2.650 1,657,000 2.5830 -1.15%
2018-11-06 0 2.610 2.590 2.630 2.590 2.630 79,000 205,860 2.6058 2.610 2.590 2.630 2.590 2.630 79,000 2.6058 0.77%
2018-11-05 0 2.590 2.580 2.590 2.550 2.630 3,092,000 8,037,400 2.5994 2.590 2.580 2.590 2.550 2.630 3,092,000 2.5994 -1.15%
2018-11-02 0 2.620 2.610 2.620 2.580 2.700 1,657,000 4,330,410 2.6134 2.620 2.610 2.620 2.580 2.700 1,657,000 2.6134 0.38%
2018-11-01 0 2.610 2.600 2.610 2.590 2.630 544,000 1,415,180 2.6014 2.610 2.600 2.610 2.590 2.630 544,000 2.6014 0.38%
2018-10-31 0 2.600 2.600 2.650 2.590 2.650 800,000 2,086,110 2.6076 2.600 2.600 2.650 2.590 2.650 800,000 2.6076 0.00%
2018-10-30 0 2.600 2.600 2.620 2.540 2.630 2,281,000 5,890,070 2.5822 2.600 2.600 2.620 2.540 2.630 2,281,000 2.5822 0.00%
2018-10-29 0 2.600 2.600 2.610 2.570 2.630 614,986 1,598,393 2.5991 2.600 2.600 2.610 2.570 2.630 614,986 2.5991 0.00%
2018-10-26 0 2.600 2.600 2.630 2.600 2.650 307,000 804,690 2.6211 2.600 2.600 2.630 2.600 2.650 307,000 2.6211 -1.89%
2018-10-25 0 2.650 2.650 2.670 2.550 2.670 2,567,000 6,729,440 2.6215 2.650 2.650 2.670 2.550 2.670 2,567,000 2.6215 0.38%
2018-10-24 0 2.640 2.570 2.680 2.580 2.680 627,000 1,646,150 2.6254 2.640 2.570 2.680 2.580 2.680 627,000 2.6254 -1.49%
2018-10-23 0 2.680 2.670 2.700 2.520 2.750 5,324,000 14,233,360 2.6734 2.680 2.670 2.700 2.520 2.750 5,324,000 2.6734 1.13%
2018-10-22 0 2.650 2.650 2.660 2.600 2.670 3,665,000 9,626,340 2.6266 2.650 2.650 2.660 2.600 2.670 3,665,000 2.6266 -0.38%
2018-10-19 0 2.660 2.650 2.660 2.520 2.700 2,290,954 6,042,919 2.6377 2.660 2.650 2.660 2.520 2.700 2,290,954 2.6377 2.31%
2018-10-18 0 2.600 2.570 2.610 2.540 2.680 2,403,000 6,251,150 2.6014 2.600 2.570 2.610 2.540 2.680 2,403,000 2.6014 -1.89%
2018-10-16 0 2.650 2.640 2.660 2.600 2.680 538,000 1,416,540 2.6330 2.650 2.640 2.660 2.600 2.680 538,000 2.6330 -1.85%
2018-10-15 0 2.700 2.690 2.700 2.600 2.720 2,000,000 5,322,160 2.6611 2.700 2.690 2.700 2.600 2.720 2,000,000 2.6611 3.85%
2018-10-12 0 2.600 2.590 2.640 2.460 2.630 448,000 1,168,190 2.6076 2.600 2.590 2.640 2.460 2.630 448,000 2.6076 -0.38%
2018-10-11 0 2.610 2.620 2.630 2.580 2.650 1,696,000 4,452,550 2.6253 2.610 2.620 2.630 2.580 2.650 1,696,000 2.6253 -1.51%
2018-10-10 0 2.650 2.630 2.650 2.610 2.650 265,012 698,001 2.6338 2.650 2.630 2.650 2.610 2.650 265,012 2.6338 -0.38%
2018-10-09 0 2.660 2.620 2.670 2.500 2.700 2,252,064 5,815,132 2.5821 2.660 2.620 2.670 2.500 2.700 2,252,064 2.5821 1.92%
2018-10-08 0 2.610 2.610 2.640 2.610 2.650 195,000 512,860 2.6301 2.610 2.610 2.640 2.610 2.650 195,000 2.6301 -2.61%
2018-10-05 0 2.680 2.670 2.680 2.620 2.680 191,000 504,820 2.6430 2.680 2.670 2.680 2.620 2.680 191,000 2.6430 1.52%
2018-10-04 0 2.640 2.650 2.690 2.560 2.680 951,000 2,474,600 2.6021 2.640 2.650 2.690 2.560 2.680 951,000 2.6021 -0.38%
2018-10-03 0 2.650 2.660 2.670 2.600 2.730 1,699,000 4,531,700 2.6673 2.650 2.660 2.670 2.600 2.730 1,699,000 2.6673 -0.75%
2018-10-02 0 2.670 2.660 2.670 2.500 2.750 2,051,000 5,405,810 2.6357 2.670 2.660 2.670 2.500 2.750 2,051,000 2.6357 -2.55%
2018-09-28 0 2.740 2.740 2.770 2.670 2.790 1,025,000 2,806,790 2.7383 2.740 2.740 2.770 2.670 2.790 1,025,000 2.7383 -2.14%
2018-09-27 0 2.800 2.760 2.800 2.550 2.800 1,175,000 3,136,380 2.6693 2.800 2.760 2.800 2.550 2.800 1,175,000 2.6693 9.80%
2018-09-26 0 2.550 2.550 2.600 2.510 2.630 863,996 2,214,709 2.5633 2.550 2.550 2.600 2.510 2.630 863,996 2.5633 -1.54%
2018-09-24 0 2.590 2.540 2.590 2.500 2.660 1,676,000 4,282,650 2.5553 2.590 2.540 2.590 2.500 2.660 1,676,000 2.5553 1.97%
2018-09-21 0 2.540 2.540 2.560 2.370 2.620 24,446,263 61,961,813 2.5346 2.540 2.540 2.560 2.370 2.620 24,446,263 2.5346 0.79%
2018-09-20 0 2.520 2.510 2.540 2.510 2.600 117,000 298,250 2.5491 2.520 2.510 2.540 2.510 2.600 117,000 2.5491 -3.45%
2018-09-19 0 2.610 2.580 2.610 2.490 2.700 369,000 968,210 2.6239 2.610 2.580 2.610 2.490 2.700 369,000 2.6239 2.35%
2018-09-18 0 2.550 2.530 2.580 2.530 2.830 1,891,000 5,037,670 2.6640 2.550 2.530 2.580 2.530 2.830 1,891,000 2.6640 -8.60%
2018-09-17 0 2.790 2.790 2.820 2.690 2.870 1,312,000 3,641,325 2.7754 2.790 2.790 2.820 2.690 2.870 1,312,000 2.7754 1.45%
2018-09-14 0 2.750 2.710 2.750 2.700 2.790 367,000 1,004,720 2.7377 2.750 2.710 2.750 2.700 2.790 367,000 2.7377 1.10%
2018-09-13 0 2.720 2.700 2.760 2.690 2.790 2,160,036 5,881,755 2.7230 2.720 2.700 2.760 2.690 2.790 2,160,036 2.7230 1.49%
2018-09-12 0 2.680 2.680 2.700 2.680 2.770 2,622,000 7,079,940 2.7002 2.680 2.680 2.700 2.680 2.770 2,622,000 2.7002 -0.37%
2018-09-11 0 2.690 2.670 2.730 2.670 2.790 2,356,000 6,389,530 2.7120 2.690 2.670 2.730 2.670 2.790 2,356,000 2.7120 -1.47%
2018-09-10 0 2.730 2.710 2.750 2.700 2.790 1,721,000 4,680,500 2.7196 2.730 2.710 2.750 2.700 2.790 1,721,000 2.7196 -1.09%
2018-09-07 0 2.760 2.730 2.770 2.580 2.800 2,130,000 5,731,660 2.6909 2.760 2.730 2.770 2.580 2.800 2,130,000 2.6909 0.00%
2018-09-06 0 2.760 2.740 2.770 2.720 2.790 268,000 739,200 2.7582 2.760 2.740 2.770 2.720 2.790 268,000 2.7582 -1.43%
2018-09-05 0 2.800 2.710 2.760 2.700 2.910 1,758,000 4,847,240 2.7572 2.800 2.710 2.760 2.700 2.910 1,758,000 2.7572 -3.11%
2018-09-04 0 2.890 2.860 2.890 2.830 2.980 1,761,000 5,087,170 2.8888 2.890 2.860 2.890 2.830 2.980 1,761,000 2.8888 -1.70%
2018-09-03 0 2.940 2.930 2.940 2.910 3.000 1,229,000 3,648,510 2.9687 2.940 2.930 2.940 2.910 3.000 1,229,000 2.9687 -0.34%
2018-08-31 0 2.950 2.920 2.960 2.900 2.960 1,341,000 3,922,210 2.9248 2.950 2.920 2.960 2.900 2.960 1,341,000 2.9248 -0.34%
2018-08-30 0 2.960 2.960 2.970 2.740 2.970 1,530,000 4,471,830 2.9228 2.960 2.960 2.970 2.740 2.970 1,530,000 2.9228 4.96%
2018-08-29 0 2.820 2.810 2.820 2.730 2.850 1,931,000 5,424,490 2.8092 2.820 2.810 2.820 2.730 2.850 1,931,000 2.8092 1.44%
2018-08-28 0 2.780 2.750 2.780 2.720 2.870 1,284,000 3,553,620 2.7676 2.780 2.750 2.780 2.720 2.870 1,284,000 2.7676 1.09%
2018-08-27 0 2.750 2.740 2.750 2.710 2.750 1,603,000 4,398,890 2.7442 2.750 2.740 2.750 2.710 2.750 1,603,000 2.7442 1.48%
2018-08-24 0 2.710 2.700 2.720 2.680 2.750 203,000 548,270 2.7008 2.710 2.700 2.720 2.680 2.750 203,000 2.7008 0.00%
2018-08-23 0 2.710 2.700 2.710 2.710 2.740 220,000 598,670 2.7212 2.710 2.700 2.710 2.710 2.740 220,000 2.7212 0.00%
2018-08-22 0 2.710 2.700 2.710 2.700 2.720 174,000 470,450 2.7037 2.710 2.700 2.710 2.700 2.720 174,000 2.7037 -0.37%
2018-08-21 0 2.720 2.700 2.740 2.680 2.720 82,638 222,499 2.6925 2.720 2.700 2.740 2.680 2.720 82,638 2.6925 0.74%
2018-08-20 0 2.700 2.700 2.730 2.650 2.750 174,000 469,150 2.6963 2.700 2.700 2.730 2.650 2.750 174,000 2.6963 0.00%
2018-08-17 0 2.700 2.700 2.720 2.620 2.730 337,000 905,060 2.6856 2.700 2.700 2.720 2.620 2.730 337,000 2.6856 -0.74%
2018-08-16 0 2.720 2.700 2.720 2.690 2.720 110,000 298,590 2.7145 2.720 2.700 2.720 2.690 2.720 110,000 2.7145 1.87%
2018-08-15 0 2.670 2.670 2.710 2.670 2.750 630,000 1,693,910 2.6887 2.670 2.670 2.710 2.670 2.750 630,000 2.6887 -1.11%
2018-08-14 0 2.700 2.700 2.730 2.650 2.810 245,816 662,952 2.6969 2.700 2.700 2.730 2.650 2.810 245,816 2.6969 2.66%
2018-08-13 0 2.630 2.620 2.690 2.600 2.700 28,000 74,500 2.6607 2.630 2.620 2.690 2.600 2.700 28,000 2.6607 -2.59%
2018-08-10 0 2.700 2.680 2.700 2.670 2.750 698,000 1,883,290 2.6981 2.700 2.680 2.700 2.670 2.750 698,000 2.6981 -0.74%
2018-08-09 0 2.720 2.710 2.720 2.710 2.750 288,000 785,330 2.7268 2.720 2.710 2.720 2.710 2.750 288,000 2.7268 0.74%
2018-08-08 0 2.700 2.660 2.700 2.670 2.790 468,000 1,282,650 2.7407 2.700 2.660 2.700 2.670 2.790 468,000 2.7407 0.00%
2018-08-07 0 2.700 2.690 2.700 2.630 2.730 883,632 2,363,322 2.6746 2.700 2.690 2.700 2.630 2.730 883,632 2.6746 1.50%
2018-08-06 0 2.660 2.660 2.670 2.630 2.730 1,772,632 4,717,603 2.6614 2.660 2.660 2.670 2.630 2.730 1,772,632 2.6614 -2.56%
2018-08-03 0 2.730 2.720 2.740 2.710 2.800 528,000 1,451,450 2.7490 2.730 2.720 2.740 2.710 2.800 528,000 2.7490 2.25%
2018-08-02 0 2.670 2.640 2.670 2.640 2.790 943,000 2,514,880 2.6669 2.670 2.640 2.670 2.640 2.790 943,000 2.6669 -0.74%
2018-08-01 0 2.690 2.680 2.690 2.660 2.700 1,978,000 5,300,435 2.6797 2.690 2.680 2.690 2.660 2.700 1,978,000 2.6797 -0.74%
2018-07-31 0 2.710 2.690 2.710 2.690 2.790 1,556,000 4,201,040 2.6999 2.710 2.690 2.710 2.690 2.790 1,556,000 2.6999 2.26%
2018-07-30 0 2.650 2.610 2.650 2.560 2.670 1,184,800 3,130,894 2.6426 2.650 2.610 2.650 2.560 2.670 1,184,800 2.6426 0.38%
2018-07-27 0 2.640 2.620 2.640 2.560 2.680 483,000 1,272,190 2.6339 2.640 2.620 2.640 2.560 2.680 483,000 2.6339 1.15%
2018-07-26 0 2.610 2.600 2.610 2.550 2.610 1,069,000 2,767,880 2.5892 2.610 2.600 2.610 2.550 2.610 1,069,000 2.5892 0.77%
2018-07-25 0 2.590 2.580 2.590 2.560 2.640 510,000 1,317,610 2.5835 2.590 2.580 2.590 2.560 2.640 510,000 2.5835 0.78%
2018-07-24 0 2.570 2.530 2.570 2.590 2.590 1,000 2,590 2.5900 2.570 2.530 2.570 2.590 2.590 1,000 2.5900 -0.39%
2018-07-23 0 2.580 2.570 2.580 2.550 2.580 111,000 284,430 2.5624 2.580 2.570 2.580 2.550 2.580 111,000 2.5624 0.78%
2018-07-20 0 2.560 2.550 2.560 2.480 2.580 542,000 1,382,520 2.5508 2.560 2.550 2.560 2.480 2.580 542,000 2.5508 -0.39%
2018-07-19 0 2.570 2.550 2.580 2.510 2.600 1,044,000 2,672,870 2.5602 2.570 2.550 2.580 2.510 2.600 1,044,000 2.5602 1.18%
2018-07-18 0 2.540 2.520 2.540 2.440 2.540 579,000 1,450,160 2.5046 2.540 2.520 2.540 2.440 2.540 579,000 2.5046 4.10%
2018-07-17 0 2.440 2.400 2.440 2.430 2.500 45,000 109,520 2.4338 2.440 2.400 2.440 2.430 2.500 45,000 2.4338 0.41%
2018-07-16 0 2.430 2.400 2.430 2.380 2.430 188,000 451,500 2.4016 2.430 2.400 2.430 2.380 2.430 188,000 2.4016 0.83%
2018-07-13 0 2.410 2.410 2.430 2.410 2.410 9,000 21,690 2.4100 2.410 2.410 2.430 2.410 2.410 9,000 2.4100 0.00%
2018-07-12 0 2.410 2.410 2.450 2.310 2.490 22,000 52,810 2.4005 2.410 2.410 2.450 2.310 2.490 22,000 2.4005 -1.23%
2018-07-11 0 2.440 2.420 2.470 2.400 2.500 318,000 782,610 2.4610 2.440 2.420 2.470 2.400 2.500 318,000 2.4610 0.83%
2018-07-10 0 2.420 2.400 2.420 2.400 2.490 463,000 1,127,530 2.4353 2.420 2.400 2.420 2.400 2.490 463,000 2.4353 -2.02%
2018-07-09 0 2.470 2.440 2.470 2.400 2.490 188,000 462,310 2.4591 2.470 2.440 2.470 2.400 2.490 188,000 2.4591 2.49%
2018-07-06 0 2.410 2.400 2.410 2.350 2.410 2,248,000 5,338,050 2.3746 2.410 2.400 2.410 2.350 2.410 2,248,000 2.3746 1.26%
2018-07-05 0 2.380 2.370 2.380 2.300 2.390 1,641,000 3,893,730 2.3728 2.380 2.370 2.380 2.300 2.390 1,641,000 2.3728 0.85%
2018-07-04 0 2.360 2.360 2.370 2.110 2.400 6,272,000 14,420,020 2.2991 2.360 2.360 2.370 2.110 2.400 6,272,000 2.2991 10.28%
2018-07-03 0 2.140 2.130 2.150 2.130 2.530 21,116,000 46,288,640 2.1921 2.140 2.130 2.150 2.130 2.530 21,116,000 2.1921 -15.75%
2018-06-29 0 2.540 2.490 2.540 2.470 2.700 3,907,394 10,105,896 2.5864 2.540 2.490 2.540 2.470 2.700 3,907,394 2.5864 -4.51%
2018-06-28 0 2.660 2.660 2.670 2.620 2.750 173,000 461,900 2.6699 2.660 2.660 2.670 2.620 2.750 173,000 2.6699 -1.85%
2018-06-27 0 2.710 2.690 2.710 2.690 2.720 366,000 986,420 2.6951 2.710 2.690 2.710 2.690 2.720 366,000 2.6951 0.74%
2018-06-26 0 2.690 2.690 2.700 2.590 2.760 319,000 851,610 2.6696 2.690 2.690 2.700 2.590 2.760 319,000 2.6696 1.13%
2018-06-25 0 2.660 2.630 2.660 - - 0 0 - 2.660 2.630 2.660 - - 0 - -2.92%
2018-06-22 0 2.740 2.710 2.740 2.740 2.740 36,000 98,640 2.7400 2.740 2.710 2.740 2.740 2.740 36,000 2.7400 0.00%
2018-06-21 0 2.740 2.700 2.740 2.660 2.740 1,829,000 4,940,690 2.7013 2.740 2.700 2.740 2.660 2.740 1,829,000 2.7013 0.37%
2018-06-20 0 2.730 2.720 2.730 2.560 2.730 2,009,000 5,322,290 2.6492 2.730 2.720 2.730 2.560 2.730 2,009,000 2.6492 0.37%
2018-06-19 0 2.720 2.720 2.740 2.690 2.770 960,000 2,600,440 2.7088 2.720 2.720 2.740 2.690 2.770 960,000 2.7088 0.37%
2018-06-15 0 2.710 2.700 2.710 2.700 2.770 177,000 480,250 2.7133 2.710 2.700 2.710 2.700 2.770 177,000 2.7133 0.00%
2018-06-14 0 2.710 2.710 2.760 2.670 2.780 3,306,000 8,992,900 2.7202 2.710 2.710 2.760 2.670 2.780 3,306,000 2.7202 0.74%
2018-06-13 0 2.690 2.690 2.700 2.660 2.800 1,701,000 4,620,820 2.7165 2.690 2.690 2.700 2.660 2.800 1,701,000 2.7165 -3.93%
2018-06-12 0 2.800 2.780 2.790 2.770 2.860 433,000 1,217,240 2.8112 2.800 2.780 2.790 2.770 2.860 433,000 2.8112 -1.41%
2018-06-11 0 2.840 2.830 2.860 2.740 2.860 114,006 320,157 2.8082 2.840 2.830 2.860 2.740 2.860 114,006 2.8082 0.71%
2018-06-08 0 2.820 2.810 2.820 2.780 2.870 1,323,834 3,725,528 2.8142 2.820 2.810 2.820 2.780 2.870 1,323,834 2.8142 0.36%
2018-06-07 0 2.810 2.800 2.810 2.800 3.020 2,059,000 5,941,210 2.8855 2.810 2.800 2.810 2.800 3.020 2,059,000 2.8855 -6.95%
2018-06-06 0 3.020 3.010 3.030 2.880 3.040 1,188,000 3,519,740 2.9627 3.020 3.010 3.030 2.880 3.040 1,188,000 2.9627 0.33%
2018-06-05 0 3.010 2.990 3.010 2.920 3.030 548,000 1,644,120 3.0002 3.010 2.990 3.010 2.920 3.030 548,000 3.0002 0.67%
2018-06-04 0 2.990 2.950 2.990 2.890 3.030 984,000 2,950,260 2.9982 2.990 2.950 2.990 2.890 3.030 984,000 2.9982 1.36%
2018-06-01 0 2.950 2.950 2.960 2.770 2.980 469,000 1,367,140 2.9150 2.950 2.950 2.960 2.770 2.980 469,000 2.9150 4.61%
2018-05-31 0 2.820 2.720 2.820 2.700 3.170 3,120,888 9,053,701 2.9010 2.820 2.720 2.820 2.700 3.170 3,120,888 2.9010 1.08%
2018-05-30 0 2.790 2.790 2.800 2.670 2.880 5,435,000 14,828,000 2.7282 2.790 2.790 2.800 2.670 2.880 5,435,000 2.7282 2.57%
2018-05-29 0 2.720 2.710 2.720 2.680 2.770 714,000 1,947,790 2.7280 2.720 2.710 2.720 2.680 2.770 714,000 2.7280 -0.37%
2018-05-28 0 2.730 2.720 2.730 2.660 2.750 732,000 1,990,945 2.7199 2.730 2.720 2.730 2.660 2.750 732,000 2.7199 2.63%
2018-05-25 0 2.660 2.640 2.660 2.620 2.780 1,403,000 3,824,050 2.7256 2.660 2.640 2.660 2.620 2.780 1,403,000 2.7256 -1.12%
2018-05-24 0 2.690 2.660 2.690 2.600 2.740 2,334,100 6,244,145 2.6752 2.690 2.660 2.690 2.600 2.740 2,334,100 2.6752 0.37%
2018-05-23 0 2.680 2.680 2.690 2.640 2.700 1,947,000 5,200,435 2.6710 2.680 2.680 2.690 2.640 2.700 1,947,000 2.6710 1.52%
2018-05-21 0 2.640 2.630 2.640 2.590 2.650 552,000 1,444,990 2.6177 2.640 2.630 2.640 2.590 2.650 552,000 2.6177 0.76%
2018-05-18 0 2.620 2.610 2.620 2.570 2.650 1,449,000 3,789,975 2.6156 2.620 2.610 2.620 2.570 2.650 1,449,000 2.6156 0.77%
2018-05-17 0 2.600 2.600 2.630 2.360 2.620 1,529,000 3,784,350 2.4750 2.600 2.600 2.630 2.360 2.620 1,529,000 2.4750 10.64%
2018-05-16 0 2.350 2.340 2.350 2.350 2.400 548,159 1,297,588 2.3672 2.350 2.340 2.350 2.350 2.400 548,159 2.3672 -2.49%
2018-05-15 0 2.410 2.390 2.410 2.370 2.410 529,000 1,265,360 2.3920 2.410 2.390 2.410 2.370 2.410 529,000 2.3920 1.26%
2018-05-14 0 2.380 2.360 2.380 2.330 2.390 689,000 1,617,710 2.3479 2.380 2.360 2.380 2.330 2.390 689,000 2.3479 1.28%
2018-05-11 0 2.350 2.340 2.350 2.330 2.430 1,693,000 3,976,400 2.3487 2.350 2.340 2.350 2.330 2.430 1,693,000 2.3487 -2.08%
2018-05-10 0 2.400 2.390 2.400 2.320 2.420 1,165,000 2,764,335 2.3728 2.400 2.390 2.400 2.320 2.420 1,165,000 2.3728 1.27%
2018-05-09 0 2.370 2.380 2.390 2.350 2.430 730,000 1,735,590 2.3775 2.370 2.380 2.390 2.350 2.430 730,000 2.3775 0.42%
2018-05-08 0 2.360 2.350 2.360 2.340 2.420 933,000 2,211,360 2.3702 2.360 2.350 2.360 2.340 2.420 933,000 2.3702 0.00%
2018-05-07 0 2.360 2.340 2.380 2.350 2.490 2,994,000 7,218,460 2.4110 2.360 2.340 2.380 2.350 2.490 2,994,000 2.4110 -3.67%
2018-05-04 0 2.450 2.450 2.460 2.450 2.550 1,247,000 3,112,295 2.4958 2.450 2.450 2.460 2.450 2.550 1,247,000 2.4958 -5.77%
2018-05-03 0 2.600 2.560 2.600 2.560 2.640 867,000 2,261,890 2.6089 2.600 2.560 2.600 2.560 2.640 867,000 2.6089 -0.38%
2018-05-02 0 2.610 2.580 2.600 2.530 2.800 2,578,000 6,706,430 2.6014 2.610 2.580 2.600 2.530 2.800 2,578,000 2.6014 -6.12%
2018-04-30 0 2.780 2.740 2.750 2.750 2.990 13,427,000 38,467,250 2.8649 2.780 2.740 2.750 2.750 2.990 13,427,000 2.8649 4.91%
2018-04-27 0 2.650 2.640 2.670 2.590 2.740 4,984,000 13,255,390 2.6596 2.650 2.640 2.670 2.590 2.740 4,984,000 2.6596 0.76%
2018-04-26 0 2.630 2.580 2.630 2.500 2.650 823,000 2,140,240 2.6005 2.630 2.580 2.630 2.500 2.650 823,000 2.6005 3.54%
2018-04-25 0 2.540 2.510 2.540 2.500 2.560 414,000 1,051,400 2.5396 2.540 2.510 2.540 2.500 2.560 414,000 2.5396 1.60%
2018-04-24 0 2.500 2.470 2.500 2.500 2.550 138,000 346,130 2.5082 2.500 2.470 2.500 2.500 2.550 138,000 2.5082 -0.79%
2018-04-23 0 2.520 2.520 2.530 2.520 2.520 5,000 12,600 2.5200 2.520 2.520 2.530 2.520 2.520 5,000 2.5200 1.20%
2018-04-20 0 2.490 2.490 2.500 2.490 2.600 1,066,000 2,708,290 2.5406 2.490 2.490 2.500 2.490 2.600 1,066,000 2.5406 -4.60%
2018-04-19 0 2.610 2.590 2.610 2.570 2.620 835,000 2,171,390 2.6005 2.610 2.590 2.610 2.570 2.620 835,000 2.6005 1.56%
2018-04-18 0 2.570 2.570 2.590 2.560 2.600 470,000 1,214,585 2.5842 2.570 2.570 2.590 2.560 2.600 470,000 2.5842 -0.39%
2018-04-17 0 2.580 2.570 2.580 2.580 2.620 25,000 65,300 2.6120 2.580 2.570 2.580 2.580 2.620 25,000 2.6120 -0.77%
2018-04-16 0 2.600 2.570 2.600 2.550 2.650 616,000 1,602,060 2.6007 2.600 2.570 2.600 2.550 2.650 616,000 2.6007 1.96%
2018-04-13 0 2.550 2.520 2.550 2.510 2.560 81,000 205,760 2.5402 2.550 2.520 2.550 2.510 2.560 81,000 2.5402 0.39%
2018-04-12 0 2.540 2.510 2.540 2.510 2.640 389,000 994,660 2.5570 2.540 2.510 2.540 2.510 2.640 389,000 2.5570 -2.31%
2018-04-11 0 2.600 2.560 2.600 2.580 2.610 455,794 1,184,056 2.5978 2.600 2.560 2.600 2.580 2.610 455,794 2.5978 2.36%
2018-04-10 0 2.540 2.540 2.570 2.520 2.600 595,000 1,523,160 2.5599 2.540 2.540 2.570 2.520 2.600 595,000 2.5599 -3.79%
2018-04-09 0 2.640 2.610 2.640 2.530 2.680 1,704,000 4,469,215 2.6228 2.640 2.610 2.640 2.530 2.680 1,704,000 2.6228 0.00%
2018-04-06 0 2.640 2.630 2.640 2.430 2.700 2,991,000 7,683,700 2.5689 2.640 2.630 2.640 2.430 2.700 2,991,000 2.5689 10.00%
2018-04-04 0 2.400 2.390 2.400 2.390 2.400 91,000 218,190 2.3977 2.400 2.390 2.400 2.390 2.400 91,000 2.3977 0.00%
2018-04-03 0 2.400 2.390 2.400 2.380 2.440 279,000 669,863 2.4009 2.400 2.390 2.400 2.380 2.440 279,000 2.4009 -1.64%
2018-03-29 0 2.440 2.410 2.440 2.350 2.440 2,622,000 6,252,220 2.3845 2.440 2.410 2.440 2.350 2.440 2,622,000 2.3845 -0.41%
2018-03-28 0 2.450 2.430 2.460 2.340 2.460 5,493,000 13,068,290 2.3791 2.450 2.430 2.460 2.340 2.460 5,493,000 2.3791 0.00%
2018-03-27 0 2.450 2.440 2.450 2.390 2.450 1,105,000 2,659,030 2.4064 2.450 2.440 2.450 2.390 2.450 1,105,000 2.4064 2.08%
2018-03-26 0 2.400 2.400 2.420 2.330 2.450 2,330,000 5,502,410 2.3615 2.400 2.400 2.420 2.330 2.450 2,330,000 2.3615 0.00%
2018-03-23 0 2.400 2.390 2.410 2.320 2.430 340,000 810,590 2.3841 2.400 2.390 2.410 2.320 2.430 340,000 2.3841 -1.64%
2018-03-22 0 2.440 2.450 2.470 2.340 2.470 1,829,000 4,332,930 2.3690 2.440 2.450 2.470 2.340 2.470 1,829,000 2.3690 1.67%
2018-03-21 0 2.400 2.400 2.410 2.310 2.410 375,200 889,664 2.3712 2.400 2.400 2.410 2.310 2.410 375,200 2.3712 0.00%
2018-03-20 0 2.400 2.400 2.410 2.360 2.410 604,000 1,443,550 2.3900 2.400 2.400 2.410 2.360 2.410 604,000 2.3900 0.00%
2018-03-19 0 2.400 2.380 2.400 2.290 2.400 2,021,000 4,691,790 2.3215 2.400 2.380 2.400 2.290 2.400 2,021,000 2.3215 6.19%
2018-03-16 0 2.260 2.230 2.240 2.250 2.390 3,480,000 8,021,770 2.3051 2.260 2.230 2.240 2.250 2.390 3,480,000 2.3051 -5.44%
2018-03-15 0 2.390 2.380 2.390 2.310 2.390 211,000 497,920 2.3598 2.390 2.380 2.390 2.310 2.390 211,000 2.3598 1.70%
2018-03-14 0 2.350 2.330 2.350 2.300 2.350 440,000 1,024,250 2.3278 2.350 2.330 2.350 2.300 2.350 440,000 2.3278 0.86%
2018-03-13 0 2.330 2.310 2.330 2.290 2.390 3,331,000 7,753,310 2.3276 2.330 2.310 2.330 2.290 2.390 3,331,000 2.3276 -1.27%
2018-03-12 0 2.360 2.340 2.360 2.300 2.400 1,033,000 2,426,460 2.3489 2.360 2.340 2.360 2.300 2.400 1,033,000 2.3489 -0.84%
2018-03-09 0 2.380 2.360 2.390 2.360 2.400 243,000 576,900 2.3741 2.380 2.360 2.390 2.360 2.400 243,000 2.3741 1.28%
2018-03-08 0 2.350 2.330 2.350 2.300 2.390 3,088,000 7,226,900 2.3403 2.350 2.330 2.350 2.300 2.390 3,088,000 2.3403 1.29%
2018-03-07 0 2.320 2.310 2.370 2.320 2.320 5,000 11,600 2.3200 2.320 2.310 2.370 2.320 2.320 5,000 2.3200 -2.11%
2018-03-06 0 2.370 2.360 2.370 2.300 2.400 1,189,000 2,802,570 2.3571 2.370 2.360 2.370 2.300 2.400 1,189,000 2.3571 3.04%
2018-03-05 0 2.300 2.250 2.320 2.160 2.340 3,089,000 6,912,903 2.2379 2.300 2.250 2.320 2.160 2.340 3,089,000 2.2379 -2.54%
2018-03-02 0 2.360 2.330 2.360 2.360 2.370 2,000 4,730 2.3650 2.360 2.330 2.360 2.360 2.370 2,000 2.3650 -0.42%
2018-03-01 0 2.370 2.330 2.370 2.370 2.380 24,000 57,030 2.3763 2.370 2.330 2.370 2.370 2.380 24,000 2.3763 0.85%
2018-02-28 0 2.350 2.310 2.350 2.290 2.380 8,475,000 19,592,480 2.3118 2.350 2.310 2.350 2.290 2.380 8,475,000 2.3118 0.86%
2018-02-27 0 2.330 2.290 2.330 2.290 2.400 5,825,000 13,635,800 2.3409 2.330 2.290 2.330 2.290 2.400 5,825,000 2.3409 0.87%
2018-02-26 0 2.310 2.290 2.320 2.290 2.350 2,638,000 6,150,170 2.3314 2.310 2.290 2.320 2.290 2.350 2,638,000 2.3314 -2.94%
2018-02-23 0 2.380 2.360 2.390 2.310 2.420 250,000 597,370 2.3895 2.380 2.360 2.390 2.310 2.420 250,000 2.3895 -0.42%
2018-02-22 0 2.390 2.360 2.390 2.370 2.410 84,000 200,650 2.3887 2.390 2.360 2.390 2.370 2.410 84,000 2.3887 -0.42%
2018-02-21 0 2.400 2.400 2.440 2.380 2.440 144,000 346,160 2.4039 2.400 2.400 2.440 2.380 2.440 144,000 2.4039 -2.04%
2018-02-20 0 2.450 2.440 2.450 2.370 2.450 425,000 1,029,050 2.4213 2.450 2.440 2.450 2.370 2.450 425,000 2.4213 2.94%
2018-02-15 0 2.380 2.340 2.380 - - 0 0 - 2.380 2.340 2.380 - - 0 - 0.00%
2018-02-14 0 2.380 2.380 2.400 2.330 2.400 323,000 769,020 2.3809 2.380 2.380 2.400 2.330 2.400 323,000 2.3809 0.42%
2018-02-13 0 2.370 2.370 2.390 2.320 2.400 437,000 1,042,400 2.3854 2.370 2.370 2.390 2.320 2.400 437,000 2.3854 -0.84%
2018-02-12 0 2.390 2.390 2.400 2.270 2.400 515,000 1,220,650 2.3702 2.390 2.390 2.400 2.270 2.400 515,000 2.3702 1.27%
2018-02-09 0 2.360 2.340 2.390 2.220 2.400 2,522,000 5,970,120 2.3672 2.360 2.340 2.390 2.220 2.400 2,522,000 2.3672 -0.84%
2018-02-08 0 2.380 2.380 2.390 2.310 2.400 770,000 1,834,810 2.3829 2.380 2.380 2.390 2.310 2.400 770,000 2.3829 3.03%
2018-02-07 0 2.310 2.300 2.350 2.260 2.400 2,834,000 6,637,470 2.3421 2.310 2.300 2.350 2.260 2.400 2,834,000 2.3421 -4.94%
2018-02-06 0 2.430 2.420 2.430 2.340 2.590 1,078,000 2,612,240 2.4232 2.430 2.420 2.430 2.340 2.590 1,078,000 2.4232 -2.41%
2018-02-05 0 2.490 2.460 2.490 2.450 2.490 105,000 259,240 2.4690 2.490 2.460 2.490 2.450 2.490 105,000 2.4690 -0.40%
2018-02-02 0 2.500 2.470 2.500 2.460 2.550 1,370,000 3,421,970 2.4978 2.500 2.470 2.500 2.460 2.550 1,370,000 2.4978 -1.57%
2018-02-01 0 2.540 2.510 2.540 2.530 2.600 90,000 230,180 2.5576 2.540 2.510 2.540 2.530 2.600 90,000 2.5576 1.60%
2018-01-31 0 2.500 2.490 2.500 2.410 2.560 2,005,000 4,924,810 2.4563 2.500 2.490 2.500 2.410 2.560 2,005,000 2.4563 1.21%
2018-01-30 0 2.470 2.440 2.470 2.440 2.490 142,000 350,090 2.4654 2.470 2.440 2.470 2.440 2.490 142,000 2.4654 -1.20%
2018-01-29 0 2.500 2.470 2.500 2.420 2.520 584,000 1,436,340 2.4595 2.500 2.470 2.500 2.420 2.520 584,000 2.4595 0.00%
2018-01-26 0 2.500 2.460 2.500 2.460 2.500 468,000 1,158,670 2.4758 2.500 2.460 2.500 2.460 2.500 468,000 2.4758 1.21%
2018-01-25 0 2.470 2.450 2.480 2.420 2.500 737,000 1,803,280 2.4468 2.470 2.450 2.480 2.420 2.500 737,000 2.4468 -1.59%
2018-01-24 0 2.510 2.470 2.510 2.470 2.580 562,000 1,413,160 2.5145 2.510 2.470 2.510 2.470 2.580 562,000 2.5145 -1.18%
2018-01-23 0 2.540 2.520 2.540 2.520 2.560 415,000 1,054,210 2.5403 2.540 2.520 2.540 2.520 2.560 415,000 2.5403 0.79%
2018-01-22 0 2.520 2.490 2.520 2.490 2.600 791,000 2,001,810 2.5307 2.520 2.490 2.520 2.490 2.600 791,000 2.5307 0.40%
2018-01-19 0 2.510 2.480 2.510 2.400 2.520 217,000 541,130 2.4937 2.510 2.480 2.510 2.400 2.520 217,000 2.4937 -0.40%
2018-01-18 0 2.520 2.520 2.530 2.490 2.590 663,000 1,667,900 2.5157 2.520 2.520 2.530 2.490 2.590 663,000 2.5157 -0.79%
2018-01-17 0 2.540 2.540 2.550 2.490 2.550 5,033,000 12,601,800 2.5038 2.540 2.540 2.550 2.490 2.550 5,033,000 2.5038 1.60%
2018-01-16 0 2.500 2.450 2.500 2.430 2.500 243,000 601,430 2.4750 2.500 2.450 2.500 2.430 2.500 243,000 2.4750 2.04%
2018-01-15 0 2.450 2.430 2.450 2.440 2.470 2,213,000 5,523,230 2.4958 2.450 2.430 2.450 2.440 2.470 2,213,000 2.4958 -0.41%
2018-01-12 0 2.460 2.410 2.460 2.450 2.470 432,000 1,062,820 2.4602 2.460 2.410 2.460 2.450 2.470 432,000 2.4602 0.82%
2018-01-11 0 2.440 2.430 2.440 2.400 2.460 117,000 284,670 2.4331 2.440 2.430 2.440 2.400 2.460 117,000 2.4331 0.83%
2018-01-10 0 2.420 2.410 2.440 2.400 2.520 15,705,000 38,121,790 2.4274 2.420 2.410 2.440 2.400 2.520 15,705,000 2.4274 -4.72%
2018-01-09 0 2.540 2.530 2.550 2.480 2.580 347,000 873,880 2.5184 2.540 2.530 2.550 2.480 2.580 347,000 2.5184 0.00%
2018-01-08 0 2.540 2.550 2.560 2.360 2.580 1,032,000 2,592,910 2.5125 2.540 2.550 2.560 2.360 2.580 1,032,000 2.5125 7.17%
2018-01-05 0 2.370 2.320 2.400 2.340 2.640 8,354,000 20,725,140 2.4809 2.370 2.320 2.400 2.340 2.640 8,354,000 2.4809 -7.42%
2018-01-04 0 2.560 2.530 2.550 2.530 2.570 470,000 1,196,920 2.5466 2.560 2.530 2.550 2.530 2.570 470,000 2.5466 1.19%
2018-01-03 0 2.530 2.520 2.530 2.510 2.550 178,000 450,350 2.5301 2.530 2.520 2.530 2.510 2.550 178,000 2.5301 -0.39%
2018-01-02 0 2.540 2.520 2.540 2.480 2.560 385,000 970,400 2.5205 2.540 2.520 2.540 2.480 2.560 385,000 2.5205 0.40%
2017-12-29 0 2.530 2.520 2.530 2.430 2.550 3,520,000 8,661,380 2.4606 2.530 2.520 2.530 2.430 2.550 3,520,000 2.4606 3.27%
2017-12-28 0 2.450 2.450 2.480 2.420 2.530 4,215,000 10,400,280 2.4674 2.450 2.450 2.480 2.420 2.530 4,215,000 2.4674 0.41%
2017-12-27 0 2.440 2.440 2.470 2.440 2.480 492,000 1,208,980 2.4573 2.440 2.440 2.470 2.440 2.480 492,000 2.4573 0.00%
2017-12-22 0 2.440 2.400 2.460 2.360 2.480 226,539 550,156 2.4285 2.440 2.400 2.460 2.360 2.480 226,539 2.4285 0.00%
2017-12-21 0 2.440 2.410 2.460 2.400 2.500 5,923,000 14,516,080 2.4508 2.440 2.410 2.460 2.400 2.500 5,923,000 2.4508 0.83%
2017-12-20 0 2.420 2.390 2.410 2.360 2.450 513,000 1,235,670 2.4087 2.420 2.390 2.410 2.360 2.450 513,000 2.4087 0.41%
2017-12-19 0 2.410 2.380 2.390 2.380 2.490 246,000 591,720 2.4054 2.410 2.380 2.390 2.380 2.490 246,000 2.4054 -0.82%
2017-12-18 0 2.430 2.400 2.430 2.400 2.440 63,000 152,190 2.4157 2.430 2.400 2.430 2.400 2.440 63,000 2.4157 1.67%
2017-12-15 0 2.390 2.380 2.410 2.360 2.510 11,109,000 26,702,880 2.4037 2.390 2.380 2.410 2.360 2.510 11,109,000 2.4037 1.27%
2017-12-14 0 2.360 2.360 2.370 2.360 2.440 216,000 516,040 2.3891 2.360 2.360 2.370 2.360 2.440 216,000 2.3891 -0.42%
2017-12-13 0 2.370 2.320 2.370 2.340 2.440 95,000 226,270 2.3818 2.370 2.320 2.370 2.340 2.440 95,000 2.3818 0.00%
2017-12-12 0 2.370 2.330 2.370 2.350 2.460 211,000 505,700 2.3967 2.370 2.330 2.370 2.350 2.460 211,000 2.3967 -2.47%
2017-12-11 0 2.430 2.430 2.450 2.400 2.460 166,000 403,880 2.4330 2.430 2.430 2.450 2.400 2.460 166,000 2.4330 -1.22%
2017-12-08 0 2.460 2.440 2.460 2.410 2.480 483,000 1,178,300 2.4395 2.460 2.440 2.460 2.410 2.480 483,000 2.4395 1.23%
2017-12-07 0 2.430 2.400 2.420 2.370 2.440 187,000 449,870 2.4057 2.430 2.400 2.420 2.370 2.440 187,000 2.4057 1.67%
2017-12-06 0 2.390 2.350 2.370 2.340 2.400 466,000 1,106,260 2.3739 2.390 2.350 2.370 2.340 2.400 466,000 2.3739 -0.42%
2017-12-05 0 2.400 2.370 2.380 2.380 2.470 200,000 483,950 2.4198 2.400 2.370 2.380 2.380 2.470 200,000 2.4198 -3.23%
2017-12-04 0 2.480 2.460 2.480 2.450 2.540 194,000 477,940 2.4636 2.480 2.460 2.480 2.450 2.540 194,000 2.4636 -0.80%
2017-12-01 0 2.500 2.480 2.500 2.430 2.550 530,000 1,311,290 2.4741 2.500 2.480 2.500 2.430 2.550 530,000 2.4741 -0.79%
2017-11-30 0 2.520 2.500 2.520 2.390 2.540 864,000 2,131,200 2.4667 2.520 2.500 2.520 2.390 2.540 864,000 2.4667 0.80%
2017-11-29 0 2.500 2.410 2.500 2.310 2.520 910,000 2,166,770 2.3811 2.500 2.410 2.500 2.310 2.520 910,000 2.3811 1.21%
2017-11-28 0 2.470 2.450 2.470 2.260 2.470 536,000 1,262,160 2.3548 2.470 2.450 2.470 2.260 2.470 536,000 2.3548 3.35%
2017-11-27 0 2.390 2.380 2.390 2.380 2.500 104,000 248,500 2.3894 2.390 2.380 2.390 2.380 2.500 104,000 2.3894 -3.63%
2017-11-24 0 2.480 2.450 2.500 2.340 2.500 2,715,000 6,505,050 2.3960 2.480 2.450 2.500 2.340 2.500 2,715,000 2.3960 3.33%
2017-11-23 0 2.400 2.360 2.400 2.350 2.400 80,000 189,200 2.3650 2.400 2.360 2.400 2.350 2.400 80,000 2.3650 0.00%
2017-11-22 0 2.400 2.360 2.400 2.380 2.420 268,000 643,500 2.4011 2.400 2.360 2.400 2.380 2.420 268,000 2.4011 -0.41%
2017-11-21 0 2.410 2.350 2.400 2.350 2.430 361,000 862,280 2.3886 2.410 2.350 2.400 2.350 2.430 361,000 2.3886 2.55%
2017-11-20 0 2.350 2.320 2.350 2.350 2.410 2,540,000 6,091,810 2.3984 2.350 2.320 2.350 2.350 2.410 2,540,000 2.3984 -2.49%
2017-11-17 0 2.410 2.400 2.410 2.390 2.490 22,689,000 54,458,270 2.4002 2.410 2.400 2.410 2.390 2.490 22,689,000 2.4002 -0.82%
2017-11-16 0 2.430 2.410 2.430 2.380 2.510 183,000 445,100 2.4322 2.430 2.410 2.430 2.380 2.510 183,000 2.4322 0.83%
2017-11-15 0 2.410 2.400 2.410 2.400 2.510 331,000 798,920 2.4137 2.410 2.400 2.410 2.400 2.510 331,000 2.4137 -0.82%
2017-11-14 0 2.430 2.420 2.430 2.390 2.460 467,000 1,122,760 2.4042 2.430 2.420 2.430 2.390 2.460 467,000 2.4042 -2.02%
2017-11-13 0 2.480 2.450 2.480 2.450 2.500 330,000 816,950 2.4756 2.480 2.450 2.480 2.450 2.500 330,000 2.4756 1.64%
2017-11-10 0 2.440 2.450 2.460 2.370 2.470 626,000 1,516,360 2.4223 2.440 2.450 2.460 2.370 2.470 626,000 2.4223 0.00%
2017-11-09 0 2.440 2.430 2.440 2.350 2.460 744,000 1,783,020 2.3965 2.440 2.430 2.440 2.350 2.460 744,000 2.3965 -0.81%
2017-11-08 0 2.460 2.430 2.460 2.450 2.520 277,000 688,340 2.4850 2.460 2.430 2.460 2.450 2.520 277,000 2.4850 -0.40%
2017-11-07 0 2.470 2.470 2.480 2.450 2.600 1,223,000 3,095,180 2.5308 2.470 2.470 2.480 2.450 2.600 1,223,000 2.5308 -8.18%
2017-11-06 0 2.690 2.680 2.690 2.660 2.720 20,000 53,720 2.6860 2.690 2.680 2.690 2.660 2.720 20,000 2.6860 0.00%
2017-11-03 0 2.690 2.680 2.690 2.660 2.740 613,000 1,650,600 2.6927 2.690 2.680 2.690 2.660 2.740 613,000 2.6927 0.75%
2017-11-02 0 2.670 2.660 2.690 2.640 2.770 272,000 726,410 2.6706 2.670 2.660 2.690 2.640 2.770 272,000 2.6706 0.75%
2017-11-01 0 2.650 2.630 2.660 2.600 2.720 2,680,000 7,071,810 2.6387 2.650 2.630 2.660 2.600 2.720 2,680,000 2.6387 0.00%
2017-10-31 0 2.650 2.640 2.650 2.640 2.680 4,283,000 11,335,930 2.6467 2.650 2.640 2.650 2.640 2.680 4,283,000 2.6467 -0.38%
2017-10-30 0 2.660 2.640 2.670 2.590 2.790 1,728,337 4,521,195 2.6159 2.660 2.640 2.670 2.590 2.790 1,728,337 2.6159 1.14%
2017-10-27 0 2.630 2.560 2.660 2.530 2.660 1,399,000 3,609,570 2.5801 2.630 2.560 2.660 2.530 2.660 1,399,000 2.5801 1.15%
2017-10-26 0 2.600 2.590 2.620 2.570 2.790 594,000 1,577,160 2.6552 2.600 2.590 2.620 2.570 2.790 594,000 2.6552 -0.38%
2017-10-25 0 2.610 2.600 2.620 2.600 2.620 3,246,000 8,442,070 2.6008 2.610 2.600 2.620 2.600 2.620 3,246,000 2.6008 0.00%
2017-10-24 0 2.610 2.600 2.620 2.600 2.660 2,941,000 7,709,010 2.6212 2.610 2.600 2.620 2.600 2.660 2,941,000 2.6212 0.00%
2017-10-23 0 2.610 2.600 2.610 2.600 2.610 9,000 23,480 2.6089 2.610 2.600 2.610 2.600 2.610 9,000 2.6089 0.38%
2017-10-20 0 2.600 2.570 2.620 2.540 2.620 1,290,000 3,308,980 2.5651 2.600 2.570 2.620 2.540 2.620 1,290,000 2.5651 0.00%
2017-10-19 0 2.600 2.560 2.620 2.580 2.650 1,475,000 3,838,150 2.6021 2.600 2.560 2.620 2.580 2.650 1,475,000 2.6021 0.00%
2017-10-18 0 2.600 2.560 2.600 2.560 2.630 1,816,000 4,697,210 2.5866 2.600 2.560 2.600 2.560 2.630 1,816,000 2.5866 -1.89%
2017-10-17 0 2.650 2.630 2.650 2.610 2.700 1,426,000 3,758,880 2.6360 2.650 2.630 2.650 2.610 2.700 1,426,000 2.6360 -1.12%
2017-10-16 0 2.680 2.640 2.680 2.640 2.750 1,649,000 4,394,500 2.6649 2.680 2.640 2.680 2.640 2.750 1,649,000 2.6649 -1.47%
2017-10-13 0 2.720 2.700 2.720 2.670 2.730 2,303,000 6,200,240 2.6922 2.720 2.700 2.720 2.670 2.730 2,303,000 2.6922 -0.37%
2017-10-12 0 2.730 2.700 2.730 2.660 2.750 1,033,000 2,805,800 2.7162 2.730 2.700 2.730 2.660 2.750 1,033,000 2.7162 0.00%
2017-10-11 0 2.730 2.690 2.730 2.550 2.740 1,551,000 4,112,160 2.6513 2.730 2.690 2.730 2.550 2.740 1,551,000 2.6513 1.11%
2017-10-10 0 2.700 2.680 2.700 2.520 2.700 1,780,000 4,611,930 2.5910 2.700 2.680 2.700 2.520 2.700 1,780,000 2.5910 5.88%
2017-10-09 0 2.550 2.500 2.550 2.490 2.600 2,062,000 5,184,150 2.5141 2.550 2.500 2.550 2.490 2.600 2,062,000 2.5141 -1.92%
2017-10-06 0 2.600 2.540 2.600 2.530 2.620 1,105,000 2,826,500 2.5579 2.600 2.540 2.600 2.530 2.620 1,105,000 2.5579 1.96%
2017-10-04 0 2.550 2.500 2.550 2.400 2.550 1,637,000 4,098,210 2.5035 2.550 2.500 2.550 2.400 2.550 1,637,000 2.5035 0.79%
2017-10-03 0 2.530 2.480 2.530 2.440 2.540 160,000 399,520 2.4970 2.530 2.480 2.530 2.440 2.540 160,000 2.4970 2.85%
2017-09-29 0 2.460 2.400 2.470 2.400 2.490 2,546,000 6,158,100 2.4187 2.460 2.400 2.470 2.400 2.490 2,546,000 2.4187 -0.40%
2017-09-28 0 2.470 2.400 2.470 2.390 2.480 2,481,000 5,982,810 2.4115 2.470 2.400 2.470 2.390 2.480 2,481,000 2.4115 1.65%
2017-09-27 0 2.430 2.380 2.430 2.410 2.440 567,000 1,373,200 2.4219 2.430 2.380 2.430 2.410 2.440 567,000 2.4219 -0.41%
2017-09-26 0 2.440 2.440 2.450 2.370 2.440 731,000 1,737,340 2.3767 2.440 2.440 2.450 2.370 2.440 731,000 2.3767 -0.41%
2017-09-25 0 2.450 2.410 2.450 2.310 2.520 1,126,000 2,764,690 2.4553 2.450 2.410 2.450 2.310 2.520 1,126,000 2.4553 0.82%
2017-09-22 0 2.430 2.400 2.430 2.400 2.440 1,513,000 3,653,005 2.4144 2.430 2.400 2.430 2.400 2.440 1,513,000 2.4144 -1.22%
2017-09-21 0 2.460 2.410 2.460 2.390 2.460 984,000 2,374,190 2.4128 2.460 2.410 2.460 2.390 2.460 984,000 2.4128 0.00%
2017-09-20 0 2.460 2.440 2.460 2.430 2.460 827,000 2,018,570 2.4408 2.460 2.440 2.460 2.430 2.460 827,000 2.4408 -0.40%
2017-09-19 0 2.470 2.450 2.470 2.400 2.470 1,754,000 4,245,030 2.4202 2.470 2.450 2.470 2.400 2.470 1,754,000 2.4202 0.82%
2017-09-18 0 2.450 2.430 2.450 2.360 2.450 1,433,000 3,429,690 2.3934 2.450 2.430 2.450 2.360 2.450 1,433,000 2.3934 -0.41%
2017-09-15 0 2.460 2.450 2.470 2.360 2.470 2,123,000 5,083,810 2.3946 2.460 2.450 2.470 2.360 2.470 2,123,000 2.3946 -2.38%
2017-09-14 0 2.520 2.500 2.510 2.490 2.550 2,282,000 5,732,890 2.5122 2.520 2.500 2.510 2.490 2.550 2,282,000 2.5122 -0.79%
2017-09-13 0 2.540 2.540 2.560 2.520 2.550 1,331,000 3,368,880 2.5311 2.540 2.540 2.560 2.520 2.550 1,331,000 2.5311 -1.17%
2017-09-12 0 2.570 2.550 2.570 2.550 2.570 1,404,000 3,600,420 2.5644 2.570 2.550 2.570 2.550 2.570 1,404,000 2.5644 -0.77%
2017-09-11 0 2.590 2.590 2.610 2.540 2.610 1,725,000 4,439,690 2.5737 2.590 2.590 2.610 2.540 2.610 1,725,000 2.5737 2.78%
2017-09-08 0 2.520 2.510 2.540 2.510 2.600 1,953,000 4,948,840 2.5340 2.520 2.510 2.540 2.510 2.600 1,953,000 2.5340 -1.56%
2017-09-07 0 2.560 2.540 2.550 2.510 2.600 1,089,000 2,785,080 2.5575 2.560 2.540 2.550 2.510 2.600 1,089,000 2.5575 -1.54%
2017-09-06 0 2.600 2.600 2.610 2.600 2.630 1,597,000 4,176,840 2.6154 2.600 2.600 2.610 2.600 2.630 1,597,000 2.6154 -0.38%
2017-09-05 0 2.610 2.600 2.610 2.600 2.630 2,017,000 5,279,200 2.6174 2.610 2.600 2.610 2.600 2.630 2,017,000 2.6174 -1.51%
2017-09-04 0 2.650 2.610 2.630 2.600 2.670 1,128,000 2,957,710 2.6221 2.650 2.610 2.630 2.600 2.670 1,128,000 2.6221 0.76%
2017-09-01 0 2.630 2.630 2.670 2.620 2.690 1,387,000 3,701,150 2.6685 2.630 2.630 2.670 2.620 2.690 1,387,000 2.6685 -1.50%
2017-08-31 0 2.670 2.640 2.680 2.640 2.730 203,000 541,270 2.6664 2.670 2.640 2.680 2.640 2.730 203,000 2.6664 -1.11%
2017-08-30 0 2.700 2.690 2.700 2.610 2.700 263,000 702,000 2.6692 2.700 2.690 2.700 2.610 2.700 263,000 2.6692 0.75%
2017-08-29 0 2.680 2.670 2.720 2.650 2.720 153,000 411,190 2.6875 2.680 2.670 2.720 2.650 2.720 153,000 2.6875 0.75%
2017-08-28 0 2.660 2.640 2.670 2.620 2.680 847,000 2,239,190 2.6437 2.660 2.640 2.670 2.620 2.680 847,000 2.6437 0.76%
2017-08-25 0 2.640 2.630 2.640 2.610 2.660 960,000 2,519,540 2.6245 2.640 2.630 2.640 2.610 2.660 960,000 2.6245 -0.75%
2017-08-24 0 2.660 2.650 2.660 2.600 2.670 891,000 2,341,220 2.6276 2.660 2.650 2.660 2.600 2.670 891,000 2.6276 1.14%
2017-08-22 0 2.630 2.640 2.650 2.610 2.660 162,000 426,530 2.6329 2.630 2.640 2.650 2.610 2.660 162,000 2.6329 0.00%
2017-08-21 0 2.630 2.610 2.670 2.580 2.680 664,000 1,745,800 2.6292 2.630 2.610 2.670 2.580 2.680 664,000 2.6292 -0.75%
2017-08-18 0 2.650 2.640 2.680 2.640 2.760 815,000 2,193,110 2.6909 2.650 2.640 2.680 2.640 2.760 815,000 2.6909 -3.99%
2017-08-17 0 2.760 2.720 2.780 2.700 2.790 1,240,000 3,395,120 2.7380 2.760 2.720 2.780 2.700 2.790 1,240,000 2.7380 1.10%
2017-08-16 0 2.730 2.720 2.730 2.640 2.820 1,419,000 3,875,990 2.7315 2.730 2.720 2.730 2.640 2.820 1,419,000 2.7315 0.74%
2017-08-15 0 2.710 2.690 2.710 2.670 2.730 526,000 1,420,690 2.7009 2.710 2.690 2.710 2.670 2.730 526,000 2.7009 1.50%
2017-08-14 0 2.670 2.640 2.680 2.580 2.720 1,064,000 2,806,130 2.6373 2.670 2.640 2.680 2.580 2.720 1,064,000 2.6373 3.89%
2017-08-11 0 2.570 2.550 2.570 2.560 2.690 304,000 796,060 2.6186 2.570 2.550 2.570 2.560 2.690 304,000 2.6186 -4.81%
2017-08-10 0 2.700 2.670 2.700 2.630 2.720 548,000 1,469,920 2.6823 2.700 2.670 2.700 2.630 2.720 548,000 2.6823 0.00%
2017-08-09 0 2.700 2.670 2.700 2.670 2.720 323,000 870,750 2.6958 2.700 2.670 2.700 2.670 2.720 323,000 2.6958 0.75%
2017-08-08 0 2.680 2.670 2.700 2.630 2.730 504,000 1,353,710 2.6859 2.680 2.670 2.700 2.630 2.730 504,000 2.6859 -0.37%
2017-08-07 0 2.690 2.670 2.680 2.590 2.700 290,000 768,450 2.6498 2.690 2.670 2.680 2.590 2.700 290,000 2.6498 -0.37%
2017-08-04 0 2.700 2.680 2.700 2.680 2.780 560,000 1,514,930 2.7052 2.700 2.680 2.700 2.680 2.780 560,000 2.7052 -1.10%
2017-08-03 0 2.730 2.690 2.730 2.670 2.740 574,000 1,554,620 2.7084 2.730 2.690 2.730 2.670 2.740 574,000 2.7084 2.25%
2017-08-02 0 2.670 2.650 2.670 2.610 2.750 604,000 1,607,120 2.6608 2.670 2.650 2.670 2.610 2.750 604,000 2.6608 -1.84%
2017-08-01 0 2.720 2.700 2.720 2.690 2.790 1,270,000 3,449,050 2.7158 2.720 2.700 2.720 2.690 2.790 1,270,000 2.7158 0.37%
2017-07-31 0 2.710 2.700 2.740 2.680 2.740 318,000 864,240 2.7177 2.710 2.700 2.740 2.680 2.740 318,000 2.7177 0.37%
2017-07-28 0 2.700 2.670 2.700 2.690 2.790 755,000 2,056,270 2.7235 2.700 2.670 2.700 2.690 2.790 755,000 2.7235 -1.46%
2017-07-27 0 2.740 2.710 2.740 2.700 2.740 462,000 1,252,680 2.7114 2.740 2.710 2.740 2.700 2.740 462,000 2.7114 0.37%
2017-07-26 0 2.730 2.700 2.730 2.700 2.800 1,591,000 4,344,540 2.7307 2.730 2.700 2.730 2.700 2.800 1,591,000 2.7307 0.37%
2017-07-25 0 2.720 2.710 2.720 2.680 2.730 721,000 1,952,810 2.7085 2.720 2.710 2.720 2.680 2.730 721,000 2.7085 0.37%
2017-07-24 0 2.710 2.680 2.710 2.650 2.730 553,000 1,499,600 2.7118 2.710 2.680 2.710 2.650 2.730 553,000 2.7118 -0.37%
2017-07-21 0 2.720 2.700 2.720 2.680 2.770 583,000 1,576,770 2.7046 2.720 2.700 2.720 2.680 2.770 583,000 2.7046 0.00%
2017-07-20 0 2.720 2.680 2.720 2.660 2.830 1,363,000 3,711,080 2.7227 2.720 2.680 2.720 2.660 2.830 1,363,000 2.7227 -0.73%
2017-07-19 0 2.740 2.700 2.750 2.700 2.770 1,402,000 3,808,770 2.7167 2.740 2.700 2.750 2.700 2.770 1,402,000 2.7167 0.74%
2017-07-18 0 2.720 2.690 2.720 2.670 2.780 928,000 2,509,920 2.7047 2.720 2.690 2.720 2.670 2.780 928,000 2.7047 0.37%
2017-07-17 0 2.710 2.690 2.710 2.680 2.800 2,707,000 7,401,120 2.7341 2.710 2.690 2.710 2.680 2.800 2,707,000 2.7341 1.12%
2017-07-14 0 2.680 2.660 2.690 2.650 2.750 1,360,000 3,658,950 2.6904 2.680 2.660 2.690 2.650 2.750 1,360,000 2.6904 1.13%
2017-07-13 0 2.650 2.640 2.650 2.610 2.670 583,000 1,537,070 2.6365 2.650 2.640 2.650 2.610 2.670 583,000 2.6365 0.00%
2017-07-12 0 2.650 2.650 2.670 2.560 2.690 1,725,000 4,514,260 2.6170 2.650 2.650 2.670 2.560 2.690 1,725,000 2.6170 2.32%
2017-07-11 0 2.590 2.580 2.590 2.550 2.600 725,990 1,874,625 2.5822 2.590 2.580 2.590 2.550 2.600 725,990 2.5822 1.97%
2017-07-10 0 2.540 2.530 2.540 2.520 2.640 954,000 2,455,890 2.5743 2.540 2.530 2.540 2.520 2.640 954,000 2.5743 -2.68%
2017-07-07 0 2.610 2.580 2.600 2.550 2.640 1,177,000 3,043,460 2.5858 2.610 2.580 2.600 2.550 2.640 1,177,000 2.5858 0.77%
2017-07-06 0 2.590 2.570 2.590 2.490 2.590 1,425,000 3,614,550 2.5365 2.590 2.570 2.590 2.490 2.590 1,425,000 2.5365 4.86%
2017-07-05 0 2.470 2.460 2.480 2.450 2.480 697,000 1,717,260 2.4638 2.470 2.460 2.480 2.450 2.480 697,000 2.4638 0.41%
2017-07-04 0 2.460 2.450 2.460 2.380 2.460 1,236,000 3,004,620 2.4309 2.460 2.450 2.460 2.380 2.460 1,236,000 2.4309 0.82%
2017-07-03 0 2.440 2.430 2.440 2.390 2.480 474,000 1,148,750 2.4235 2.440 2.430 2.440 2.390 2.480 474,000 2.4235 -0.81%
2017-06-30 0 2.460 2.450 2.460 2.360 2.510 2,185,000 5,319,580 2.4346 2.460 2.450 2.460 2.360 2.510 2,185,000 2.4346 1.23%
2017-06-29 0 2.430 2.410 2.440 2.160 2.450 4,604,000 10,802,720 2.3464 2.430 2.410 2.440 2.160 2.450 4,604,000 2.3464 12.50%
2017-06-28 0 2.160 2.150 2.180 2.150 2.330 1,473,000 3,266,570 2.2176 2.160 2.150 2.180 2.150 2.330 1,473,000 2.2176 -5.68%
2017-06-27 0 2.290 2.280 2.300 2.280 2.450 1,785,000 4,222,450 2.3655 2.290 2.280 2.300 2.280 2.450 1,785,000 2.3655 -4.58%
2017-06-26 0 2.400 2.390 2.400 2.270 2.430 2,503,000 5,988,730 2.3926 2.400 2.390 2.400 2.270 2.430 2,503,000 2.3926 4.35%
2017-06-23 0 2.300 2.300 2.310 2.110 2.340 2,699,000 6,158,640 2.2818 2.300 2.300 2.310 2.110 2.340 2,699,000 2.2818 5.99%
2017-06-22 0 2.170 2.140 2.170 2.090 2.190 3,528,000 7,556,520 2.1419 2.170 2.140 2.170 2.090 2.190 3,528,000 2.1419 0.00%
2017-06-21 0 2.170 2.140 2.150 2.140 2.420 9,027,000 20,010,360 2.2167 2.170 2.140 2.150 2.140 2.420 9,027,000 2.2167 -7.26%
2017-06-20 0 2.340 2.300 2.320 2.270 2.440 10,680,000 24,810,900 2.3231 2.340 2.300 2.320 2.270 2.440 10,680,000 2.3231 -4.10%
2017-06-19 0 2.440 2.430 2.470 2.430 2.490 4,972,000 12,214,130 2.4566 2.440 2.430 2.470 2.430 2.490 4,972,000 2.4566 -2.01%
2017-06-16 0 2.490 2.470 2.490 2.440 2.500 5,456,000 13,505,230 2.4753 2.490 2.470 2.490 2.440 2.500 5,456,000 2.4753 0.00%
2017-06-15 0 2.490 2.450 2.500 2.440 2.500 2,524,000 6,254,530 2.4780 2.490 2.450 2.500 2.440 2.500 2,524,000 2.4780 0.00%
2017-06-14 0 2.490 2.470 2.490 2.420 2.530 3,410,000 8,448,460 2.4776 2.490 2.470 2.490 2.420 2.530 3,410,000 2.4776 0.00%
2017-06-13 0 2.490 2.440 2.490 2.400 2.520 2,956,000 7,262,930 2.4570 2.490 2.440 2.490 2.400 2.520 2,956,000 2.4570 -0.40%
2017-06-12 0 2.500 2.480 2.500 2.360 2.620 4,473,000 11,011,570 2.4618 2.500 2.480 2.500 2.360 2.620 4,473,000 2.4618 0.00%
2017-06-09 0 2.500 2.450 2.500 2.300 2.540 4,527,000 10,879,210 2.4032 2.500 2.450 2.500 2.300 2.540 4,527,000 2.4032 -0.79%
2017-06-08 0 2.520 2.490 2.540 2.470 2.580 1,987,000 4,993,500 2.5131 2.520 2.490 2.540 2.470 2.580 1,987,000 2.5131 0.40%
2017-06-07 0 2.510 2.500 2.510 2.400 2.590 4,190,000 10,359,480 2.4724 2.510 2.500 2.510 2.400 2.590 4,190,000 2.4724 -2.71%
2017-06-06 0 2.580 2.560 2.570 2.550 2.620 1,519,000 3,915,750 2.5778 2.580 2.560 2.570 2.550 2.620 1,519,000 2.5778 -1.15%
2017-06-05 0 2.610 2.590 2.610 2.590 2.760 669,000 1,770,570 2.6466 2.610 2.590 2.610 2.590 2.760 669,000 2.6466 -2.25%
2017-06-02 0 2.670 2.640 2.670 2.640 2.680 922,000 2,452,270 2.6597 2.670 2.640 2.670 2.640 2.680 922,000 2.6597 1.14%
2017-06-01 0 2.640 2.630 2.640 2.630 2.760 1,861,000 4,986,240 2.6793 2.640 2.630 2.640 2.630 2.760 1,861,000 2.6793 -4.00%
2017-05-31 0 2.750 2.770 2.780 2.580 2.780 2,764,000 7,331,460 2.6525 2.750 2.770 2.780 2.580 2.780 2,764,000 2.6525 4.17%
2017-05-29 0 2.640 2.600 2.610 2.570 2.750 4,986,000 13,146,330 2.6366 2.640 2.600 2.610 2.570 2.750 4,986,000 2.6366 -1.49%
2017-05-26 0 2.680 2.710 2.720 2.600 2.720 2,700,000 7,137,720 2.6436 2.680 2.710 2.720 2.600 2.720 2,700,000 2.6436 -0.37%
2017-05-25 0 2.690 2.700 2.710 2.600 2.840 5,746,000 15,361,660 2.6735 2.690 2.700 2.710 2.600 2.840 5,746,000 2.6735 -2.54%
2017-05-24 0 2.760 2.750 2.770 2.700 2.870 2,480,000 6,781,090 2.7343 2.760 2.750 2.770 2.700 2.870 2,480,000 2.7343 1.85%
2017-05-23 0 2.710 2.700 2.710 2.680 2.790 3,723,000 10,173,900 2.7327 2.710 2.700 2.710 2.680 2.790 3,723,000 2.7327 0.37%
2017-05-22 0 2.700 2.690 2.700 2.680 2.870 1,506,000 4,130,480 2.7427 2.700 2.690 2.700 2.680 2.870 1,506,000 2.7427 -5.59%
2017-05-19 0 2.860 2.820 2.860 2.820 2.950 193,000 548,370 2.8413 2.860 2.820 2.860 2.820 2.950 193,000 2.8413 1.78%
2017-05-18 0 2.810 2.800 2.810 2.790 2.880 356,000 1,007,630 2.8304 2.810 2.800 2.810 2.790 2.880 356,000 2.8304 0.36%
2017-05-17 0 2.800 2.790 2.800 2.800 2.900 2,237,000 6,393,080 2.8579 2.800 2.790 2.800 2.800 2.900 2,237,000 2.8579 -2.78%
2017-05-16 0 2.880 2.850 2.880 2.850 2.890 283,000 810,200 2.8629 2.880 2.850 2.880 2.850 2.890 283,000 2.8629 1.05%
2017-05-15 0 2.850 2.820 2.890 2.820 2.950 1,630,000 4,706,430 2.8874 2.850 2.820 2.890 2.820 2.950 1,630,000 2.8874 -1.38%
2017-05-12 0 2.890 2.880 2.930 2.880 2.990 2,698,000 7,861,220 2.9137 2.890 2.880 2.930 2.880 2.990 2,698,000 2.9137 -1.37%
2017-05-11 0 2.930 2.900 2.930 2.900 2.950 1,377,000 4,004,350 2.9080 2.930 2.900 2.930 2.900 2.950 1,377,000 2.9080 0.00%
2017-05-10 0 2.930 2.890 2.930 2.890 2.930 677,000 1,967,020 2.9055 2.930 2.890 2.930 2.890 2.930 677,000 2.9055 0.69%
2017-05-09 0 2.910 2.900 2.910 2.890 2.940 834,000 2,416,790 2.8978 2.910 2.900 2.910 2.890 2.940 834,000 2.8978 0.34%
2017-05-08 0 2.900 2.890 2.900 2.880 2.950 494,000 1,433,480 2.9018 2.900 2.890 2.900 2.880 2.950 494,000 2.9018 1.75%
2017-05-05 0 2.850 2.840 2.850 2.850 2.900 1,695,000 4,856,830 2.8654 2.850 2.840 2.850 2.850 2.900 1,695,000 2.8654 -1.04%
2017-05-04 0 2.880 2.870 2.890 2.830 2.880 2,211,000 6,312,380 2.8550 2.880 2.870 2.890 2.830 2.880 2,211,000 2.8550 3.97%
2017-05-02 0 2.770 2.770 2.780 2.770 2.990 3,979,990 11,388,560 2.8615 2.770 2.770 2.780 2.770 2.990 3,979,990 2.8615 -1.77%
2017-04-28 0 2.820 2.810 2.820 2.800 2.890 2,330,000 6,618,140 2.8404 2.820 2.810 2.820 2.800 2.890 2,330,000 2.8404 -1.74%
2017-04-27 0 2.870 2.860 2.870 2.860 2.900 576,000 1,650,140 2.8648 2.870 2.860 2.870 2.860 2.900 576,000 2.8648 0.35%
2017-04-26 0 2.860 2.850 2.860 2.850 2.880 1,076,000 3,070,490 2.8536 2.860 2.850 2.860 2.850 2.880 1,076,000 2.8536 -0.35%
2017-04-25 0 2.870 2.870 2.880 2.830 2.880 1,015,000 2,882,080 2.8395 2.870 2.870 2.880 2.830 2.880 1,015,000 2.8395 0.70%
2017-04-24 0 2.850 2.840 2.850 2.800 2.860 1,406,000 3,958,090 2.8151 2.850 2.840 2.850 2.800 2.860 1,406,000 2.8151 1.42%
2017-04-21 0 2.810 2.800 2.810 2.800 2.850 1,134,000 3,179,430 2.8037 2.810 2.800 2.810 2.800 2.850 1,134,000 2.8037 0.72%
2017-04-20 0 2.790 2.790 2.820 2.790 2.840 1,365,000 3,818,520 2.7975 2.790 2.790 2.820 2.790 2.840 1,365,000 2.7975 0.00%
2017-04-19 0 2.790 2.740 2.790 2.740 2.880 1,279,000 3,577,840 2.7974 2.790 2.740 2.790 2.740 2.880 1,279,000 2.7974 0.00%
2017-04-18 0 2.790 2.770 2.810 2.780 2.880 1,228,000 3,474,280 2.8292 2.790 2.770 2.810 2.780 2.880 1,228,000 2.8292 0.00%
2017-04-13 0 2.790 2.790 2.800 2.760 2.890 3,118,000 8,826,300 2.8308 2.790 2.790 2.800 2.760 2.890 3,118,000 2.8308 0.72%
2017-04-12 0 2.770 2.760 2.770 2.740 2.790 1,204,000 3,327,920 2.7641 2.770 2.760 2.770 2.740 2.790 1,204,000 2.7641 0.73%
2017-04-11 0 2.750 2.740 2.750 2.750 2.810 1,852,000 5,163,640 2.7881 2.750 2.740 2.750 2.750 2.810 1,852,000 2.7881 -0.72%
2017-04-10 0 2.770 2.750 2.770 2.570 2.850 3,307,000 9,156,280 2.7688 2.770 2.750 2.770 2.570 2.850 3,307,000 2.7688 -3.15%
2017-04-07 0 2.860 2.830 2.850 2.820 2.930 5,796,000 16,578,180 2.8603 2.860 2.830 2.850 2.820 2.930 5,796,000 2.8603 -4.35%
2017-04-06 0 2.990 2.950 3.000 2.900 3.040 3,998,000 11,787,320 2.9483 2.990 2.950 3.000 2.900 3.040 3,998,000 2.9483 -0.66%
2017-04-05 0 3.010 3.010 3.020 2.880 3.040 3,398,000 9,952,220 2.9288 3.010 3.010 3.020 2.880 3.040 3,398,000 2.9288 1.69%
2017-04-03 0 2.960 2.900 2.920 2.880 3.050 2,383,000 6,985,710 2.9315 2.960 2.900 2.920 2.880 3.050 2,383,000 2.9315 0.34%
2017-03-31 0 2.950 2.920 2.980 2.840 3.000 5,162,000 14,925,125 2.8913 2.950 2.920 2.980 2.840 3.000 5,162,000 2.8913 -1.34%
2017-03-30 0 2.990 2.910 2.990 2.800 2.990 3,032,000 8,904,210 2.9367 2.990 2.910 2.990 2.800 2.990 3,032,000 2.9367 0.00%
2017-03-29 0 2.990 2.920 3.000 2.910 3.020 1,534,000 4,527,684 2.9516 2.990 2.920 3.000 2.910 3.020 1,534,000 2.9516 -0.33%
2017-03-28 0 3.000 2.950 3.000 2.930 3.000 2,517,000 7,469,070 2.9674 3.000 2.950 3.000 2.930 3.000 2,517,000 2.9674 0.67%
2017-03-27 0 2.980 2.960 2.980 2.960 3.090 2,470,000 7,394,510 2.9937 2.980 2.960 2.980 2.960 3.090 2,470,000 2.9937 -2.30%
2017-03-24 0 3.050 3.030 3.040 2.970 3.110 6,123,000 18,590,430 3.0362 3.050 3.030 3.040 2.970 3.110 6,123,000 3.0362 -1.93%
2017-03-23 0 3.110 3.080 3.110 2.990 3.130 3,558,000 10,860,610 3.0524 3.110 3.080 3.110 2.990 3.130 3,558,000 3.0524 2.64%
2017-03-22 0 3.030 3.000 3.010 3.000 3.090 5,824,000 17,683,380 3.0363 3.030 3.000 3.010 3.000 3.090 5,824,000 3.0363 -2.88%
2017-03-21 0 3.120 3.080 3.090 3.080 3.170 4,473,000 13,937,630 3.1159 3.120 3.080 3.090 3.080 3.170 4,473,000 3.1159 -0.64%
2017-03-20 0 3.140 3.140 3.150 3.050 3.250 14,968,000 46,877,610 3.1319 3.140 3.140 3.150 3.050 3.250 14,968,000 3.1319 -3.38%
2017-03-17 0 3.250 3.240 3.250 3.120 3.260 15,542,824 49,995,310 3.2166 3.250 3.240 3.250 3.120 3.260 15,542,824 3.2166 0.62%
2017-03-16 0 3.230 3.200 3.240 3.130 3.310 5,901,000 18,709,160 3.1705 3.230 3.200 3.240 3.130 3.310 5,901,000 3.1705 -0.62%
2017-03-15 0 3.250 3.220 3.250 3.210 3.380 1,190,000 3,875,340 3.2566 3.250 3.220 3.250 3.210 3.380 1,190,000 3.2566 -1.22%
2017-03-14 0 3.290 3.280 3.330 3.270 3.370 1,316,000 4,354,960 3.3092 3.290 3.280 3.330 3.270 3.370 1,316,000 3.3092 -0.30%
2017-03-13 0 3.300 3.300 3.310 3.220 3.360 2,850,000 9,433,190 3.3099 3.300 3.300 3.310 3.220 3.360 2,850,000 3.3099 2.48%
2017-03-10 0 3.220 3.150 3.220 3.010 3.250 7,572,000 23,813,160 3.1449 3.220 3.150 3.220 3.010 3.250 7,572,000 3.1449 0.94%
2017-03-09 0 3.190 3.180 3.240 3.050 3.290 7,711,000 24,296,565 3.1509 3.190 3.180 3.240 3.050 3.290 7,711,000 3.1509 -1.85%
2017-03-08 0 3.250 3.220 3.240 3.210 3.320 1,325,000 4,307,100 3.2506 3.250 3.220 3.240 3.210 3.320 1,325,000 3.2506 0.00%
2017-03-07 0 3.250 3.210 3.250 3.210 3.300 1,510,000 4,917,800 3.2568 3.250 3.210 3.250 3.210 3.300 1,510,000 3.2568 0.00%
2017-03-06 0 3.250 3.220 3.250 3.150 3.300 1,258,000 4,069,320 3.2348 3.250 3.220 3.250 3.150 3.300 1,258,000 3.2348 0.00%
2017-03-03 0 3.250 3.240 3.250 3.180 3.340 1,730,000 5,620,785 3.2490 3.250 3.240 3.250 3.180 3.340 1,730,000 3.2490 -2.40%
2017-03-02 0 3.330 3.320 3.330 3.320 3.420 3,638,000 12,325,310 3.3879 3.330 3.320 3.330 3.320 3.420 3,638,000 3.3879 0.91%
2017-03-01 0 3.300 3.220 3.300 3.140 3.310 1,888,000 6,106,070 3.2341 3.300 3.220 3.300 3.140 3.310 1,888,000 3.2341 0.61%
2017-02-28 0 3.280 3.230 3.270 3.210 3.490 6,094,000 20,084,080 3.2957 3.280 3.230 3.270 3.210 3.490 6,094,000 3.2957 -5.48%
2017-02-27 0 3.470 3.460 3.470 3.460 3.610 1,041,000 3,659,490 3.5154 3.470 3.460 3.470 3.460 3.610 1,041,000 3.5154 -6.22%
2017-02-24 0 3.700 3.800 3.810 3.470 3.800 1,890,000 6,738,990 3.5656 3.700 3.800 3.810 3.470 3.800 1,890,000 3.5656 -1.33%
2017-02-23 0 3.750 3.740 3.800 3.740 4.100 1,755,000 6,848,130 3.9021 3.750 3.740 3.800 3.740 4.100 1,755,000 3.9021 -9.64%
2017-02-22 0 4.150 4.130 4.150 4.100 4.250 485,000 2,007,390 4.1389 4.150 4.130 4.150 4.100 4.250 485,000 4.1389 0.24%
2017-02-21 0 4.140 4.100 4.140 4.100 4.300 994,000 4,146,720 4.1718 4.140 4.100 4.140 4.100 4.300 994,000 4.1718 -3.27%
2017-02-20 0 4.280 4.280 4.300 4.110 4.400 1,299,000 5,515,660 4.2461 4.280 4.280 4.300 4.110 4.400 1,299,000 4.2461 -0.47%
2017-02-17 0 4.300 4.300 4.310 4.270 4.720 10,325,000 45,521,030 4.4088 4.300 4.300 4.310 4.270 4.720 10,325,000 4.4088 -9.28%
2017-02-16 0 4.740 4.620 4.740 4.480 4.900 2,372,000 11,070,590 4.6672 4.740 4.620 4.740 4.480 4.900 2,372,000 4.6672 -3.27%
2017-02-15 0 4.900 4.840 4.910 4.730 4.910 813,000 3,933,435 4.8382 4.900 4.840 4.910 4.730 4.910 813,000 4.8382 0.82%
2017-02-14 0 4.860 4.810 4.860 4.710 5.070 1,106,000 5,387,724 4.8714 4.860 4.810 4.860 4.710 5.070 1,106,000 4.8714 -2.41%
2017-02-13 0 4.980 4.940 4.950 4.890 5.280 1,076,000 5,377,600 4.9978 4.980 4.940 4.950 4.890 5.280 1,076,000 4.9978 -2.35%
2017-02-10 0 5.100 4.980 5.100 4.750 5.150 637,800 3,158,262 4.9518 5.100 4.980 5.100 4.750 5.150 637,800 4.9518 4.51%
2017-02-09 0 4.880 4.900 4.950 4.810 5.170 522,000 2,593,590 4.9686 4.880 4.900 4.950 4.810 5.170 522,000 4.9686 -4.87%
2017-02-08 0 5.130 5.070 5.150 4.950 5.260 389,000 1,989,150 5.1135 5.130 5.070 5.150 4.950 5.260 389,000 5.1135 -2.47%
2017-02-07 0 5.260 5.040 5.270 4.700 5.490 3,672,000 18,673,260 5.0853 5.260 5.040 5.270 4.700 5.490 3,672,000 5.0853 -1.13%
2017-02-06 0 5.320 5.310 5.440 5.310 5.510 286,000 1,552,590 5.4286 5.320 5.310 5.440 5.310 5.510 286,000 5.4286 -5.00%
2017-02-03 0 5.600 5.500 5.590 5.470 5.650 109,000 604,910 5.5496 5.600 5.500 5.590 5.470 5.650 109,000 5.5496 0.90%
2017-02-02 0 5.550 5.500 5.550 5.350 5.600 177,000 972,230 5.4928 5.550 5.500 5.550 5.350 5.600 177,000 5.4928 0.91%
2017-02-01 0 5.500 5.350 5.500 5.250 5.700 919,000 4,930,640 5.3652 5.500 5.350 5.500 5.250 5.700 919,000 5.3652 2.23%
2017-01-27 0 5.380 5.300 5.380 5.300 5.450 120,000 642,520 5.3543 5.380 5.300 5.380 5.300 5.450 120,000 5.3543 -2.00%
2017-01-26 0 5.490 5.420 5.500 5.300 5.500 161,000 872,720 5.4206 5.490 5.420 5.500 5.300 5.500 161,000 5.4206 -0.72%
2017-01-25 0 5.530 5.440 5.530 5.370 5.720 121,000 661,260 5.4650 5.530 5.440 5.530 5.370 5.720 121,000 5.4650 -0.18%
2017-01-24 0 5.540 5.490 5.600 5.450 5.770 145,000 802,810 5.5366 5.540 5.490 5.600 5.450 5.770 145,000 5.5366 0.00%
2017-01-23 0 5.540 5.410 5.540 5.340 5.670 11,000 61,140 5.5582 5.540 5.410 5.540 5.340 5.670 11,000 5.5582 1.09%
2017-01-20 0 5.480 5.420 5.520 5.300 5.930 568,000 3,127,020 5.5053 5.480 5.420 5.520 5.300 5.930 568,000 5.5053 -0.18%
2017-01-19 0 5.490 5.410 5.490 5.350 5.800 255,000 1,397,400 5.4800 5.490 5.410 5.490 5.350 5.800 255,000 5.4800 1.67%
2017-01-18 0 5.400 5.400 5.420 5.150 5.450 560,000 2,955,330 5.2774 5.400 5.400 5.420 5.150 5.450 560,000 5.2774 3.85%
2017-01-17 0 5.200 5.120 5.200 5.050 5.400 261,000 1,346,920 5.1606 5.200 5.120 5.200 5.050 5.400 261,000 5.1606 -0.95%
2017-01-16 0 5.250 5.150 5.300 5.110 5.460 156,000 814,830 5.2233 5.250 5.150 5.300 5.110 5.460 156,000 5.2233 -2.23%
2017-01-13 0 5.370 5.290 5.370 5.240 5.500 307,000 1,631,260 5.3136 5.370 5.290 5.370 5.240 5.500 307,000 5.3136 -2.36%
2017-01-12 0 5.500 5.500 5.560 5.000 5.560 1,336,000 6,911,350 5.1732 5.500 5.500 5.560 5.000 5.560 1,336,000 5.1732 3.97%
2017-01-11 0 5.290 5.200 5.290 5.030 5.300 717,000 3,714,015 5.1799 5.290 5.200 5.290 5.030 5.300 717,000 5.1799 1.93%
2017-01-10 0 5.190 5.080 5.190 4.960 5.280 730,000 3,750,610 5.1378 5.190 5.080 5.190 4.960 5.280 730,000 5.1378 2.98%
2017-01-09 0 5.040 5.020 5.140 4.950 5.470 361,000 1,852,530 5.1317 5.040 5.020 5.140 4.950 5.470 361,000 5.1317 0.80%
2017-01-06 0 5.000 4.880 5.180 4.740 5.200 333,624 1,636,068 4.9039 5.000 4.880 5.180 4.740 5.200 333,624 4.9039 2.04%
2017-01-05 0 4.900 4.950 4.980 4.720 5.130 284,000 1,385,750 4.8794 4.900 4.950 4.980 4.720 5.130 284,000 4.8794 0.00%
2017-01-04 0 4.900 4.830 4.900 4.850 5.180 214,000 1,070,300 5.0014 4.900 4.830 4.900 4.850 5.180 214,000 5.0014 -5.59%
2017-01-03 0 5.190 5.190 5.200 5.020 5.400 125,000 641,840 5.1347 5.190 5.190 5.200 5.020 5.400 125,000 5.1347 0.78%
2016-12-30 0 5.150 5.080 5.180 4.720 5.180 668,000 3,331,790 4.9877 5.150 5.080 5.180 4.720 5.180 668,000 4.9877 3.00%
2016-12-29 0 5.000 4.950 5.100 4.800 5.180 111,000 557,750 5.0248 5.000 4.950 5.100 4.800 5.180 111,000 5.0248 2.04%
2016-12-28 0 4.900 4.850 4.900 4.700 5.190 309,000 1,532,890 4.9608 4.900 4.850 4.900 4.700 5.190 309,000 4.9608 -1.21%
2016-12-23 0 4.960 4.910 4.960 4.680 5.490 707,000 3,569,870 5.0493 4.960 4.910 4.960 4.680 5.490 707,000 5.0493 8.30%
2016-12-22 0 4.580 4.540 4.580 4.380 4.770 463,000 2,116,920 4.5722 4.580 4.540 4.580 4.380 4.770 463,000 4.5722 3.39%
2016-12-21 0 4.430 4.420 4.510 4.320 4.560 337,000 1,515,680 4.4976 4.430 4.420 4.510 4.320 4.560 337,000 4.4976 1.61%
2016-12-20 0 4.360 4.410 4.420 4.150 4.460 519,000 2,245,910 4.3274 4.360 4.410 4.420 4.150 4.460 519,000 4.3274 -0.68%
2016-12-19 0 4.390 4.350 4.390 4.290 4.560 563,000 2,485,270 4.4143 4.390 4.350 4.390 4.290 4.560 563,000 4.4143 2.33%
2016-12-16 0 4.290 4.210 4.440 4.090 4.350 954,000 4,029,530 4.2238 4.290 4.210 4.440 4.090 4.350 954,000 4.2238 3.13%
2016-12-15 0 4.160 4.160 4.170 3.900 4.180 732,000 2,998,320 4.0961 4.160 4.160 4.170 3.900 4.180 732,000 4.0961 2.97%
2016-12-14 0 4.040 4.020 4.130 3.860 4.140 672,673 2,716,205 4.0379 4.040 4.020 4.130 3.860 4.140 672,673 4.0379 2.28%
2016-12-13 0 3.950 3.900 3.980 3.780 3.980 534,800 2,107,672 3.9410 3.950 3.900 3.980 3.780 3.980 534,800 3.9410 4.50%
2016-12-12 0 3.780 3.750 3.850 3.640 3.850 761,000 2,847,300 3.7415 3.780 3.750 3.850 3.640 3.850 761,000 3.7415 0.00%
2016-12-09 0 3.780 3.770 3.830 3.780 3.870 276,000 1,059,130 3.8374 3.780 3.770 3.830 3.780 3.870 276,000 3.8374 -1.82%
2016-12-08 0 3.850 3.820 3.930 3.620 3.940 460,000 1,763,370 3.8334 3.850 3.820 3.930 3.620 3.940 460,000 3.8334 0.26%
2016-12-07 0 3.840 3.840 3.860 3.650 3.860 346,000 1,304,630 3.7706 3.840 3.840 3.860 3.650 3.860 346,000 3.7706 2.95%
2016-12-06 0 3.730 3.650 3.720 3.590 3.750 428,000 1,575,510 3.6811 3.730 3.650 3.720 3.590 3.750 428,000 3.6811 3.90%
2016-12-05 0 3.590 3.540 3.570 3.480 3.620 737,000 2,615,880 3.5494 3.590 3.540 3.570 3.480 3.620 737,000 3.5494 -0.28%
2016-12-02 0 3.600 3.570 3.670 3.530 3.680 835,000 3,012,220 3.6074 3.600 3.570 3.670 3.530 3.680 835,000 3.6074 1.69%
2016-12-01 0 3.540 3.500 3.540 3.360 3.720 7,151,000 25,228,760 3.5280 3.540 3.500 3.540 3.360 3.720 7,151,000 3.5280 -3.28%
2016-11-30 0 3.660 3.410 3.590 3.390 3.990 16,498,000 62,060,955 3.7617 3.660 3.410 3.590 3.390 3.990 16,498,000 3.7617 -8.96%
2016-11-29 0 4.020 3.990 4.030 3.910 4.050 4,526,000 17,994,730 3.9759 4.020 3.990 4.030 3.910 4.050 4,526,000 3.9759 1.01%
2016-11-28 0 3.980 3.950 4.000 3.900 4.090 1,908,000 7,542,030 3.9528 3.980 3.950 4.000 3.900 4.090 1,908,000 3.9528 0.25%
2016-11-25 0 3.970 3.940 3.970 3.860 4.060 3,949,000 15,616,820 3.9546 3.970 3.940 3.970 3.860 4.060 3,949,000 3.9546 1.02%
2016-11-24 0 3.930 3.920 3.940 3.860 4.060 2,218,000 8,705,670 3.9250 3.930 3.920 3.940 3.860 4.060 2,218,000 3.9250 -1.75%
2016-11-23 0 4.000 3.960 4.010 3.830 4.130 4,089,000 16,413,120 4.0140 4.000 3.960 4.010 3.830 4.130 4,089,000 4.0140 2.30%
2016-11-22 0 3.910 3.910 3.920 3.780 4.040 4,326,000 16,946,200 3.9173 3.910 3.910 3.920 3.780 4.040 4,326,000 3.9173 2.89%
2016-11-21 0 3.800 3.720 3.800 3.600 3.810 600,000 2,252,500 3.7542 3.800 3.720 3.800 3.600 3.810 600,000 3.7542 -0.26%
2016-11-18 0 3.810 3.710 3.810 3.710 3.950 1,678,000 6,415,740 3.8234 3.810 3.710 3.810 3.710 3.950 1,678,000 3.8234 -1.80%
2016-11-17 0 3.880 3.830 3.880 3.800 4.000 425,000 1,643,370 3.8668 3.880 3.830 3.880 3.800 4.000 425,000 3.8668 -0.26%
2016-11-16 0 3.890 3.890 3.910 3.800 3.950 4,212,000 16,302,910 3.8706 3.890 3.890 3.910 3.800 3.950 4,212,000 3.8706 1.30%
2016-11-15 0 3.840 3.810 3.850 3.810 4.090 3,159,000 12,390,150 3.9222 3.840 3.810 3.850 3.810 4.090 3,159,000 3.9222 0.00%
2016-11-14 0 3.840 3.830 3.840 3.720 3.860 389,000 1,478,730 3.8014 3.840 3.830 3.840 3.720 3.860 389,000 3.8014 1.59%
2016-11-11 0 3.780 3.750 3.780 3.670 3.800 323,000 1,205,160 3.7311 3.780 3.750 3.780 3.670 3.800 323,000 3.7311 2.16%
2016-11-10 0 3.700 3.650 3.700 3.600 3.730 27,000 99,790 3.6959 3.700 3.650 3.700 3.600 3.730 27,000 3.6959 0.27%
2016-11-09 0 3.690 3.630 3.700 3.470 3.730 697,000 2,510,270 3.6015 3.690 3.630 3.700 3.470 3.730 697,000 3.6015 0.27%
2016-11-08 0 3.680 3.630 3.680 3.650 3.770 310,000 1,153,190 3.7200 3.680 3.630 3.680 3.650 3.770 310,000 3.7200 -1.87%
2016-11-07 0 3.750 3.750 3.780 3.720 3.830 275,000 1,031,840 3.7521 3.750 3.750 3.780 3.720 3.830 275,000 3.7521 -0.79%
2016-11-04 0 3.780 3.760 3.780 3.700 3.800 336,000 1,257,480 3.7425 3.780 3.760 3.780 3.700 3.800 336,000 3.7425 0.53%
2016-11-03 0 3.760 3.750 3.800 3.690 3.800 1,770,000 6,655,460 3.7601 3.760 3.750 3.800 3.690 3.800 1,770,000 3.7601 -0.53%
2016-11-02 0 3.780 3.720 3.780 3.710 3.880 2,006,000 7,599,830 3.7885 3.780 3.720 3.780 3.710 3.880 2,006,000 3.7885 0.27%
2016-11-01 0 3.770 3.750 3.770 3.650 3.840 2,025,000 7,611,635 3.7588 3.770 3.750 3.770 3.650 3.840 2,025,000 3.7588 1.62%
2016-10-31 0 3.710 3.700 3.720 3.460 3.740 1,071,000 3,938,710 3.6776 3.710 3.700 3.720 3.460 3.740 1,071,000 3.6776 0.54%
2016-10-28 0 3.690 3.660 3.690 3.560 3.750 1,293,000 4,754,040 3.6768 3.690 3.660 3.690 3.560 3.750 1,293,000 3.6768 1.93%
2016-10-27 0 3.620 3.570 3.610 3.330 3.670 3,234,000 11,438,140 3.5368 3.620 3.570 3.610 3.330 3.670 3,234,000 3.5368 6.78%
2016-10-26 0 3.390 3.370 3.400 3.270 3.400 1,414,000 4,726,300 3.3425 3.390 3.370 3.400 3.270 3.400 1,414,000 3.3425 2.42%
2016-10-25 0 3.310 3.290 3.300 3.210 3.450 2,835,000 9,517,540 3.3572 3.310 3.290 3.300 3.210 3.450 2,835,000 3.3572 1.85%
2016-10-24 0 3.250 3.230 3.260 3.240 3.300 212,000 692,070 3.2645 3.250 3.230 3.260 3.240 3.300 212,000 3.2645 -1.22%
2016-10-20 0 3.290 3.270 3.290 3.280 3.380 522,000 1,723,070 3.3009 3.290 3.270 3.290 3.280 3.380 522,000 3.3009 -1.79%
2016-10-19 0 3.350 3.350 3.400 3.260 3.400 976,000 3,241,680 3.3214 3.350 3.350 3.400 3.260 3.400 976,000 3.3214 0.00%
2016-10-18 0 3.350 3.320 3.350 3.300 3.400 2,253,000 7,489,680 3.3243 3.350 3.320 3.350 3.300 3.400 2,253,000 3.3243 -3.18%
2016-10-17 0 3.460 3.390 3.440 3.380 3.490 285,000 973,440 3.4156 3.460 3.390 3.440 3.380 3.490 285,000 3.4156 0.29%
2016-10-14 0 3.450 3.460 3.480 3.330 3.480 392,000 1,327,980 3.3877 3.450 3.460 3.480 3.330 3.480 392,000 3.3877 1.47%
2016-10-13 0 3.400 3.420 3.480 3.260 3.480 235,000 781,780 3.3267 3.400 3.420 3.480 3.260 3.480 235,000 3.3267 0.29%
2016-10-12 0 3.390 3.350 3.390 3.380 3.410 41,000 139,010 3.3905 3.390 3.350 3.390 3.380 3.410 41,000 3.3905 -1.74%
2016-10-11 0 3.450 3.400 3.460 3.350 3.460 313,000 1,067,130 3.4094 3.450 3.400 3.460 3.350 3.460 313,000 3.4094 -0.58%
2016-10-07 0 3.470 3.430 3.470 3.260 3.500 3,755,000 12,970,290 3.4541 3.470 3.430 3.470 3.260 3.500 3,755,000 3.4541 4.83%
2016-10-06 0 3.310 3.280 3.380 3.300 3.420 250,000 842,570 3.3703 3.310 3.280 3.380 3.300 3.420 250,000 3.3703 -4.34%
2016-10-05 0 3.460 3.450 3.480 3.280 3.520 2,950,000 10,212,890 3.4620 3.460 3.450 3.480 3.280 3.520 2,950,000 3.4620 1.76%
2016-10-04 0 3.400 3.320 3.400 3.230 3.450 4,737,000 15,493,740 3.2708 3.400 3.320 3.400 3.230 3.450 4,737,000 3.2708 2.72%
2016-10-03 0 3.310 3.300 3.310 3.200 3.320 279,000 913,400 3.2738 3.310 3.300 3.310 3.200 3.320 279,000 3.2738 1.22%
2016-09-30 0 3.270 3.300 3.310 3.170 3.300 789,000 2,545,020 3.2256 3.270 3.300 3.310 3.170 3.300 789,000 3.2256 0.31%
2016-09-29 0 3.260 3.250 3.270 3.220 3.330 687,000 2,232,260 3.2493 3.260 3.250 3.270 3.220 3.330 687,000 3.2493 -0.61%
2016-09-28 0 3.280 3.250 3.270 3.250 3.300 102,000 333,850 3.2730 3.280 3.250 3.270 3.250 3.300 102,000 3.2730 -1.50%
2016-09-27 0 3.330 3.330 3.350 3.210 3.330 2,624,000 8,534,450 3.2525 3.330 3.330 3.350 3.210 3.330 2,624,000 3.2525 0.91%
2016-09-26 0 3.300 3.290 3.300 3.170 3.300 2,349,000 7,590,300 3.2313 3.300 3.290 3.300 3.170 3.300 2,349,000 3.2313 0.00%
2016-09-23 0 3.300 3.220 3.300 3.220 3.300 1,174,000 3,817,830 3.2520 3.300 3.220 3.300 3.220 3.300 1,174,000 3.2520 0.00%
2016-09-22 0 3.300 3.250 3.300 3.230 3.300 1,251,000 4,068,080 3.2519 3.300 3.250 3.300 3.230 3.300 1,251,000 3.2519 0.00%
2016-09-21 0 3.300 3.300 3.350 3.200 3.300 1,227,000 3,993,210 3.2544 3.300 3.300 3.350 3.200 3.300 1,227,000 3.2544 -0.30%
2016-09-20 0 3.310 3.300 3.330 3.310 3.340 315,000 1,046,110 3.3210 3.310 3.300 3.330 3.310 3.340 315,000 3.3210 -2.36%
2016-09-19 0 3.390 3.390 3.400 3.360 3.400 299,000 1,011,850 3.3841 3.390 3.390 3.400 3.360 3.400 299,000 3.3841 -2.02%
2016-09-15 0 3.460 3.430 3.480 3.380 3.540 3,556,000 12,279,210 3.4531 3.460 3.430 3.480 3.380 3.540 3,556,000 3.4531 -2.54%
2016-09-14 0 3.550 3.520 3.550 3.500 3.610 394,000 1,397,930 3.5480 3.550 3.520 3.550 3.500 3.610 394,000 3.5480 0.00%
2016-09-13 0 3.550 3.480 3.550 3.480 3.550 34,000 118,800 3.4941 3.550 3.480 3.550 3.480 3.550 34,000 3.4941 0.00%
2016-09-12 0 3.550 3.500 3.550 3.500 3.600 293,000 1,040,920 3.5526 3.550 3.500 3.550 3.500 3.600 293,000 3.5526 0.00%
2016-09-09 0 3.550 3.520 3.550 3.480 3.590 201,000 712,250 3.5435 3.550 3.520 3.550 3.480 3.590 201,000 3.5435 -0.56%
2016-09-08 0 3.570 3.500 3.570 3.500 3.650 258,000 916,550 3.5525 3.570 3.500 3.570 3.500 3.650 258,000 3.5525 0.28%
2016-09-07 0 3.560 3.550 3.590 3.460 3.630 162,000 580,520 3.5835 3.560 3.550 3.590 3.460 3.630 162,000 3.5835 -0.56%
2016-09-06 0 3.580 3.550 3.580 3.550 3.640 172,000 615,550 3.5788 3.580 3.550 3.580 3.550 3.640 172,000 3.5788 -0.28%
2016-09-05 0 3.590 3.530 3.590 3.400 3.660 371,000 1,316,060 3.5473 3.590 3.530 3.590 3.400 3.660 371,000 3.5473 4.06%
2016-09-02 0 3.450 3.330 3.450 3.300 3.470 416,000 1,391,910 3.3459 3.450 3.330 3.450 3.300 3.470 416,000 3.3459 -0.58%
2016-09-01 0 3.470 3.420 3.470 3.380 3.590 112,000 387,460 3.4595 3.470 3.420 3.470 3.380 3.590 112,000 3.4595 -4.14%
2016-08-31 0 3.620 3.540 3.620 3.580 3.630 37,000 133,070 3.5965 3.620 3.540 3.620 3.580 3.630 37,000 3.5965 0.00%
2016-08-30 0 3.620 3.550 3.620 3.550 3.650 234,000 841,810 3.5975 3.620 3.550 3.620 3.550 3.650 234,000 3.5975 1.12%
2016-08-29 0 3.580 3.540 3.580 3.550 3.800 399,000 1,462,420 3.6652 3.580 3.540 3.580 3.550 3.800 399,000 3.6652 0.00%
2016-08-26 0 3.580 3.510 3.580 3.500 3.700 314,000 1,124,830 3.5823 3.580 3.510 3.580 3.500 3.700 314,000 3.5823 -1.10%
2016-08-25 0 3.620 3.600 3.620 3.600 3.750 206,000 752,270 3.6518 3.620 3.600 3.620 3.600 3.750 206,000 3.6518 -2.16%
2016-08-24 0 3.700 3.700 3.750 3.430 3.960 1,621,000 6,043,480 3.7282 3.700 3.700 3.750 3.430 3.960 1,621,000 3.7282 5.71%
2016-08-23 0 3.500 3.450 3.500 3.380 3.500 547,000 1,887,510 3.4507 3.500 3.450 3.500 3.380 3.500 547,000 3.4507 0.86%
2016-08-22 0 3.470 3.450 3.470 3.410 3.500 99,000 339,940 3.4337 3.470 3.450 3.470 3.410 3.500 99,000 3.4337 -0.86%
2016-08-19 0 3.500 3.440 3.500 3.320 3.500 338,000 1,161,190 3.4355 3.500 3.440 3.500 3.320 3.500 338,000 3.4355 3.55%
2016-08-18 0 3.380 3.380 3.420 3.370 3.460 129,000 442,790 3.4325 3.380 3.380 3.420 3.370 3.460 129,000 3.4325 -2.03%
2016-08-17 0 3.450 3.400 3.450 3.400 3.480 430,000 1,475,770 3.4320 3.450 3.400 3.450 3.400 3.480 430,000 3.4320 0.29%
2016-08-16 0 3.440 3.500 3.510 3.310 3.500 1,067,000 3,643,900 3.4151 3.440 3.500 3.510 3.310 3.500 1,067,000 3.4151 1.78%
2016-08-15 0 3.380 3.370 3.380 3.270 3.400 527,000 1,759,560 3.3388 3.380 3.370 3.380 3.270 3.400 527,000 3.3388 -0.29%
2016-08-12 0 3.390 3.360 3.390 3.300 3.410 297,000 992,680 3.3424 3.390 3.360 3.390 3.300 3.410 297,000 3.3424 -0.29%
2016-08-11 0 3.400 3.350 3.400 3.250 3.400 473,000 1,579,770 3.3399 3.400 3.350 3.400 3.250 3.400 473,000 3.3399 1.49%
2016-08-10 0 3.350 3.350 3.390 3.200 3.350 743,000 2,421,200 3.2587 3.350 3.350 3.390 3.200 3.350 743,000 3.2587 3.08%
2016-08-09 0 3.250 3.230 3.250 3.190 3.250 619,000 1,994,340 3.2219 3.250 3.230 3.250 3.190 3.250 619,000 3.2219 0.00%
2016-08-08 0 3.250 3.240 3.250 2.930 3.260 877,000 2,776,450 3.1658 3.250 3.240 3.250 2.930 3.260 877,000 3.1658 0.00%
2016-08-05 0 3.250 3.250 3.260 3.250 3.260 1,143,000 3,715,500 3.2507 3.250 3.250 3.260 3.250 3.260 1,143,000 3.2507 0.00%
2016-08-04 0 3.250 3.250 3.260 3.250 3.270 422,000 1,371,690 3.2505 3.250 3.250 3.260 3.250 3.270 422,000 3.2505 -0.31%
2016-08-03 0 3.260 3.250 3.260 3.250 3.280 1,223,000 3,975,360 3.2505 3.260 3.250 3.260 3.250 3.280 1,223,000 3.2505 0.00%
2016-08-01 0 3.260 3.250 3.260 3.260 3.280 162,000 529,770 3.2702 3.260 3.250 3.260 3.260 3.280 162,000 3.2702 0.31%
2016-07-29 0 3.250 3.250 3.260 3.250 3.260 2,685,000 8,726,360 3.2500 3.250 3.250 3.260 3.250 3.260 2,685,000 3.2500 -0.31%
2016-07-28 0 3.260 3.250 3.270 3.250 3.260 2,046,000 6,649,700 3.2501 3.260 3.250 3.270 3.250 3.260 2,046,000 3.2501 0.31%
2016-07-27 0 3.250 3.250 3.270 3.250 3.270 572,000 1,862,230 3.2556 3.250 3.250 3.270 3.250 3.270 572,000 3.2556 0.00%
2016-07-26 0 3.250 3.250 3.270 3.250 3.280 2,009,000 6,535,280 3.2530 3.250 3.250 3.270 3.250 3.280 2,009,000 3.2530 0.00%
2016-07-25 0 3.250 3.250 3.260 3.230 3.300 2,607,000 8,465,520 3.2472 3.250 3.250 3.260 3.230 3.300 2,607,000 3.2472 -0.31%
2016-07-22 0 3.260 3.260 3.280 3.260 3.330 512,000 1,682,710 3.2865 3.260 3.260 3.280 3.260 3.330 512,000 3.2865 -1.21%
2016-07-21 0 3.300 3.280 3.300 3.270 3.360 633,000 2,087,040 3.2971 3.300 3.280 3.300 3.270 3.360 633,000 3.2971 -1.20%
2016-07-20 0 3.340 3.320 3.340 3.250 3.420 2,298,000 7,693,440 3.3479 3.340 3.320 3.340 3.250 3.420 2,298,000 3.3479 2.77%
2016-07-19 0 3.250 3.250 3.260 3.250 3.320 781,000 2,557,010 3.2740 3.250 3.250 3.260 3.250 3.320 781,000 3.2740 -2.69%
2016-07-18 0 3.340 3.320 3.330 3.320 3.440 1,556,000 5,238,720 3.3668 3.340 3.320 3.330 3.320 3.440 1,556,000 3.3668 -2.91%
2016-07-15 0 3.440 3.470 3.500 3.220 3.500 19,110,000 63,517,240 3.3238 3.440 3.470 3.500 3.220 3.500 19,110,000 3.3238

Webb-site Database - Powered By Linux Group

Back to top