Carpenter Tan Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00837  2009-12-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 7.680 7.680 7.780 7.670 7.730 20,500 158,075 7.7110 7.680 7.680 7.780 7.670 7.730 20,500 7.7110 0.13%
2026-02-02 0 7.670 7.670 7.720 7.660 7.740 36,000 276,555 7.6821 7.670 7.670 7.720 7.660 7.740 36,000 7.6821 -0.90%
2026-01-30 0 7.740 7.700 7.740 7.670 7.800 142,500 1,098,140 7.7062 7.740 7.700 7.740 7.670 7.800 142,500 7.7062 -1.40%
2026-01-29 0 7.850 7.820 7.880 7.670 7.850 84,000 653,350 7.7780 7.850 7.820 7.880 7.670 7.850 84,000 7.7780 0.51%
2026-01-28 0 7.810 7.740 7.880 7.600 7.810 142,500 1,099,660 7.7169 7.810 7.740 7.880 7.600 7.810 142,500 7.7169 1.56%
2026-01-27 0 7.690 7.680 7.780 7.690 7.740 43,500 335,630 7.7156 7.690 7.680 7.780 7.690 7.740 43,500 7.7156 -0.26%
2026-01-26 0 7.710 7.710 7.740 7.610 7.760 32,000 246,195 7.6936 7.710 7.710 7.740 7.610 7.760 32,000 7.6936 1.31%
2026-01-23 0 7.610 7.610 7.730 7.580 7.720 33,500 256,235 7.6488 7.610 7.610 7.730 7.580 7.720 33,500 7.6488 1.20%
2026-01-22 0 7.520 7.520 7.670 7.500 7.710 63,000 481,875 7.6488 7.520 7.520 7.670 7.500 7.710 63,000 7.6488 -2.34%
2026-01-21 0 7.700 7.700 7.770 7.700 7.760 38,500 297,690 7.7322 7.700 7.700 7.770 7.700 7.760 38,500 7.7322 -0.65%
2026-01-20 0 7.750 7.750 7.780 7.750 7.810 89,500 696,550 7.7827 7.750 7.750 7.780 7.750 7.810 89,500 7.7827 -0.64%
2026-01-19 0 7.800 7.800 7.950 7.700 7.930 54,500 426,535 7.8263 7.800 7.800 7.950 7.700 7.930 54,500 7.8263 -0.76%
2026-01-16 0 7.860 7.860 7.940 7.800 7.900 155,500 1,221,015 7.8522 7.860 7.860 7.940 7.800 7.900 155,500 7.8522 0.64%
2026-01-15 0 7.810 7.810 7.890 7.670 7.920 53,500 418,345 7.8195 7.810 7.810 7.890 7.670 7.920 53,500 7.8195 1.69%
2026-01-14 0 7.680 7.670 7.780 7.640 7.780 37,500 289,485 7.7196 7.680 7.670 7.780 7.640 7.780 37,500 7.7196 0.13%
2026-01-13 0 7.670 7.670 7.880 7.650 7.780 91,500 705,875 7.7145 7.670 7.670 7.880 7.650 7.780 91,500 7.7145 -0.13%
2026-01-09 0 7.680 7.680 7.780 7.680 7.800 47,500 366,860 7.7234 7.680 7.680 7.780 7.680 7.800 47,500 7.7234 -0.90%
2026-01-08 0 7.750 7.750 7.990 7.610 8.000 67,500 528,035 7.8227 7.750 7.750 7.990 7.610 8.000 67,500 7.8227 -2.88%
2026-01-07 0 7.980 7.880 7.990 7.980 7.990 2,500 19,960 7.9840 7.980 7.880 7.990 7.980 7.990 2,500 7.9840 -0.25%
2026-01-06 0 8.000 8.000 8.050 7.800 8.050 91,000 725,500 7.9725 8.000 8.000 8.050 7.800 8.050 91,000 7.9725 1.39%
2026-01-05 0 7.890 7.890 7.990 7.890 8.000 107,500 852,290 7.9283 7.890 7.890 7.990 7.890 8.000 107,500 7.9283 -0.38%
2025-12-31 0 7.920 7.800 7.970 7.770 7.920 20,500 161,655 7.8856 7.920 7.800 7.970 7.770 7.920 20,500 7.8856 1.80%
2025-12-30 0 7.780 7.780 7.950 7.710 7.880 33,000 257,840 7.8133 7.780 7.780 7.950 7.710 7.880 33,000 7.8133 -0.64%
2025-12-29 0 7.830 7.830 7.940 7.790 7.850 21,500 168,295 7.8277 7.830 7.830 7.940 7.790 7.850 21,500 7.8277 -1.88%
2025-12-24 0 7.980 7.980 8.050 7.850 7.980 3,500 27,695 7.9129 7.980 7.980 8.050 7.850 7.980 3,500 7.9129 0.00%
2025-12-23 0 7.980 7.800 7.980 7.520 8.000 46,500 366,945 7.8913 7.980 7.800 7.980 7.520 8.000 46,500 7.8913 0.00%
2025-12-22 0 7.980 7.810 7.980 7.790 8.080 80,000 635,665 7.9458 7.980 7.810 7.980 7.790 8.080 80,000 7.9458 3.50%
2025-12-19 0 7.710 7.700 7.810 7.590 7.790 35,500 273,270 7.6977 7.710 7.700 7.810 7.590 7.790 35,500 7.6977 1.58%
2025-12-18 0 7.590 7.580 7.710 7.580 7.700 37,000 284,220 7.6816 7.590 7.580 7.710 7.580 7.700 37,000 7.6816 -0.13%
2025-12-17 0 7.600 7.590 7.720 7.500 7.620 31,500 239,390 7.5997 7.600 7.590 7.720 7.500 7.620 31,500 7.5997 -0.39%
2025-12-16 0 7.630 7.630 7.710 7.620 7.720 52,500 402,430 7.6653 7.630 7.630 7.710 7.620 7.720 52,500 7.6653 -1.17%
2025-12-15 0 7.720 7.620 7.900 7.710 7.930 23,500 182,580 7.7694 7.720 7.620 7.900 7.710 7.930 23,500 7.7694 -1.91%
2025-12-12 0 7.870 7.830 7.900 7.700 7.950 37,000 289,170 7.8154 7.870 7.830 7.900 7.700 7.950 37,000 7.8154 2.21%
2025-12-11 0 7.700 7.650 7.700 7.650 7.700 16,500 126,735 7.6809 7.700 7.650 7.700 7.650 7.700 16,500 7.6809 0.26%
2025-12-10 0 7.680 7.650 7.680 7.560 7.680 49,500 377,515 7.6266 7.680 7.650 7.680 7.560 7.680 49,500 7.6266 -0.26%
2025-12-09 0 7.700 7.700 7.750 7.700 7.700 6,000 46,200 7.7000 7.700 7.700 7.750 7.700 7.700 6,000 7.7000 -0.52%
2025-12-08 0 7.740 7.700 7.740 7.690 7.740 30,500 235,220 7.7121 7.740 7.700 7.740 7.690 7.740 30,500 7.7121 0.52%
2025-12-05 0 7.700 7.700 7.760 - - 0 0 - 7.700 7.700 7.760 - - 0 - 0.00%
2025-12-04 0 7.700 7.660 7.780 7.500 7.730 101,000 771,270 7.6363 7.700 7.660 7.780 7.500 7.730 101,000 7.6363 -0.90%
2025-12-03 0 7.770 7.720 7.880 7.600 7.870 115,000 890,420 7.7428 7.770 7.720 7.880 7.600 7.870 115,000 7.7428 -1.27%
2025-12-02 0 7.870 7.870 7.930 7.810 7.920 64,500 507,220 7.8639 7.870 7.870 7.930 7.810 7.920 64,500 7.8639 1.16%
2025-12-01 0 7.780 7.780 7.950 7.780 7.800 18,000 140,265 7.7925 7.780 7.780 7.950 7.780 7.800 18,000 7.7925 -0.26%
2025-11-28 0 7.800 7.800 7.980 7.800 8.010 18,000 143,310 7.9617 7.800 7.800 7.980 7.800 8.010 18,000 7.9617 -0.64%
2025-11-27 0 7.850 7.850 7.920 7.820 7.860 38,500 301,760 7.8379 7.850 7.850 7.920 7.820 7.860 38,500 7.8379 -0.13%
2025-11-26 0 7.860 7.860 7.870 7.850 7.920 11,500 90,660 7.8835 7.860 7.860 7.870 7.850 7.920 11,500 7.8835 -0.88%
2025-11-25 0 7.930 7.860 7.930 7.790 7.930 25,000 196,930 7.8772 7.930 7.860 7.930 7.790 7.930 25,000 7.8772 1.02%
2025-11-24 0 7.850 7.780 7.920 7.690 7.850 58,000 448,055 7.7251 7.850 7.780 7.920 7.690 7.850 58,000 7.7251 2.48%
2025-11-21 0 7.660 7.650 7.690 7.660 7.850 135,000 1,045,080 7.7413 7.660 7.650 7.690 7.660 7.850 135,000 7.7413 -3.28%
2025-11-20 0 7.920 7.920 7.940 7.880 8.030 22,000 174,575 7.9352 7.920 7.920 7.940 7.880 8.030 22,000 7.9352 -0.75%
2025-11-19 0 7.980 7.850 8.000 7.900 8.000 47,500 376,865 7.9340 7.980 7.850 8.000 7.900 8.000 47,500 7.9340 1.01%
2025-11-18 0 7.900 7.900 7.990 7.880 8.000 48,000 380,460 7.9263 7.900 7.900 7.990 7.880 8.000 48,000 7.9263 -0.50%
2025-11-17 0 7.940 7.930 8.020 7.870 7.950 48,000 379,960 7.9158 7.940 7.930 8.020 7.870 7.950 48,000 7.9158 0.63%
2025-11-14 0 7.890 7.860 7.980 7.800 8.040 31,500 250,815 7.9624 7.890 7.860 7.980 7.800 8.040 31,500 7.9624 -2.11%
2025-11-13 0 8.060 7.950 8.070 7.950 8.070 36,000 288,265 8.0074 8.060 7.950 8.070 7.950 8.070 36,000 8.0074 -0.12%
2025-11-12 0 8.070 8.070 8.150 7.930 8.060 42,000 337,115 8.0265 8.070 8.070 8.150 7.930 8.060 42,000 8.0265 0.62%
2025-11-11 0 8.020 8.020 8.170 7.790 8.050 60,500 482,530 7.9757 8.020 8.020 8.170 7.790 8.050 60,500 7.9757 0.25%
2025-11-10 0 8.000 7.950 8.000 7.920 8.010 75,500 600,930 7.9593 8.000 7.950 8.000 7.920 8.010 75,500 7.9593 0.63%
2025-11-07 0 7.950 7.890 7.950 7.890 7.950 16,000 126,375 7.8984 7.950 7.890 7.950 7.890 7.950 16,000 7.8984 0.63%
2025-11-06 0 7.900 7.900 7.990 7.850 8.040 128,500 1,022,350 7.9560 7.900 7.900 7.990 7.850 8.040 128,500 7.9560 -1.86%
2025-11-05 0 8.050 7.990 8.050 7.910 8.050 37,500 298,985 7.9729 8.050 7.990 8.050 7.910 8.050 37,500 7.9729 1.26%
2025-11-04 0 7.950 7.950 7.980 7.520 7.980 184,000 1,443,980 7.8477 7.950 7.950 7.980 7.520 7.980 184,000 7.8477 3.25%
2025-11-03 0 7.700 7.700 7.760 7.650 7.900 245,000 1,895,305 7.7359 7.700 7.700 7.760 7.650 7.900 245,000 7.7359 -1.28%
2025-10-31 0 7.800 7.800 7.840 7.800 8.000 163,000 1,282,950 7.8709 7.800 7.800 7.840 7.800 8.000 163,000 7.8709 -2.50%
2025-10-30 0 8.000 7.900 8.000 7.910 8.100 51,000 409,470 8.0288 8.000 7.900 8.000 7.910 8.100 51,000 8.0288 -2.08%
2025-10-28 0 8.170 8.100 8.200 8.000 8.200 55,500 452,410 8.1515 8.170 8.100 8.200 8.000 8.200 55,500 8.1515 -0.37%
2025-10-27 0 8.200 8.200 8.220 8.010 8.350 99,500 807,670 8.1173 8.200 8.200 8.220 8.010 8.350 99,500 8.1173 -0.12%
2025-10-24 0 8.210 8.010 8.220 8.100 8.680 86,000 707,020 8.2212 8.210 8.010 8.220 8.100 8.680 86,000 8.2212 -0.61%
2025-10-23 0 8.260 8.100 8.280 8.100 8.260 22,000 180,835 8.2198 8.260 8.100 8.280 8.100 8.260 22,000 8.2198 0.00%
2025-10-22 0 8.260 8.260 8.320 8.250 8.330 48,500 401,700 8.2825 8.260 8.260 8.320 8.250 8.330 48,500 8.2825 -0.96%
2025-10-21 0 8.340 8.290 8.390 8.300 8.420 124,000 1,036,495 8.3588 8.340 8.290 8.390 8.300 8.420 124,000 8.3588 0.85%
2025-10-20 0 8.270 8.260 8.270 8.110 8.470 51,500 428,875 8.3277 8.270 8.260 8.270 8.110 8.470 51,500 8.3277 0.36%
2025-10-17 0 8.240 8.100 8.270 8.070 8.580 41,000 336,860 8.2161 8.240 8.100 8.270 8.070 8.580 41,000 8.2161 -1.20%
2025-10-16 0 8.340 8.270 8.450 8.200 8.390 81,500 677,780 8.3163 8.340 8.270 8.450 8.200 8.390 81,500 8.3163 -0.95%
2025-10-15 0 8.420 8.420 8.500 8.080 8.560 192,500 1,618,935 8.4101 8.420 8.420 8.500 8.080 8.560 192,500 8.4101 4.47%
2025-10-14 0 8.060 8.040 8.150 7.910 8.380 160,500 1,302,415 8.1147 8.060 8.040 8.150 7.910 8.380 160,500 8.1147 0.00%
2025-10-13 0 8.060 7.900 8.060 7.710 8.100 54,000 431,420 7.9893 8.060 7.900 8.060 7.710 8.100 54,000 7.9893 0.25%
2025-10-10 0 8.040 8.020 8.100 7.710 8.100 38,500 308,680 8.0177 8.040 8.020 8.100 7.710 8.100 38,500 8.0177 -0.74%
2025-10-09 0 8.100 8.000 8.100 7.930 8.500 272,000 2,212,935 8.1358 8.100 8.000 8.100 7.930 8.500 272,000 8.1358 -4.03%
2025-10-08 0 8.440 8.350 8.440 8.120 8.540 282,500 2,362,710 8.3636 8.440 8.350 8.440 8.120 8.540 282,500 8.3636 1.44%
2025-10-06 0 8.320 8.300 8.320 7.790 8.340 198,000 1,583,105 7.9955 8.320 8.300 8.320 7.790 8.340 198,000 7.9955 6.94%
2025-10-03 0 7.780 7.780 7.800 7.750 7.830 18,500 144,020 7.7849 7.780 7.780 7.800 7.750 7.830 18,500 7.7849 -0.64%
2025-10-02 0 7.830 7.700 7.830 7.700 7.890 76,500 593,835 7.7625 7.830 7.700 7.830 7.700 7.890 76,500 7.7625 1.69%
2025-09-30 0 7.700 7.640 7.840 7.600 7.770 162,000 1,236,910 7.6352 7.700 7.640 7.840 7.600 7.770 162,000 7.6352 1.18%
2025-09-29 0 7.610 7.610 7.700 7.600 7.810 290,500 2,250,763 7.7479 7.610 7.610 7.700 7.600 7.810 290,500 7.7479 -2.56%
2025-09-26 0 7.810 7.810 7.870 7.300 7.860 284,500 2,173,685 7.6404 7.810 7.810 7.870 7.300 7.860 284,500 7.6404 -0.38%
2025-09-25 0 7.840 7.700 7.930 7.500 7.990 141,500 1,097,090 7.7533 7.840 7.700 7.930 7.500 7.990 141,500 7.7533 -0.13%
2025-09-24 0 7.850 7.820 7.850 7.650 7.850 115,500 894,455 7.7442 7.850 7.820 7.850 7.650 7.850 115,500 7.7442 2.48%
2025-09-23 0 7.660 7.500 7.720 7.280 7.660 88,000 654,925 7.4423 7.660 7.500 7.720 7.280 7.660 88,000 7.4423 2.13%
2025-09-22 0 7.500 7.450 7.500 7.490 7.640 140,500 1,062,970 7.5656 7.500 7.450 7.500 7.490 7.640 140,500 7.5656 -1.83%
2025-09-19 0 7.640 7.600 7.650 7.510 7.800 176,500 1,345,175 7.6214 7.640 7.600 7.650 7.510 7.800 176,500 7.6214 1.46%
2025-09-18 0 7.530 7.490 7.530 7.280 7.800 458,500 3,431,315 7.4838 7.530 7.490 7.530 7.280 7.800 458,500 7.4838 3.43%
2025-09-17 0 7.280 7.280 7.290 7.070 7.280 160,500 1,152,745 7.1822 7.280 7.280 7.290 7.070 7.280 160,500 7.1822 1.96%
2025-09-16 0 7.140 7.080 7.140 7.080 7.150 174,500 1,239,685 7.1042 7.140 7.080 7.140 7.080 7.150 174,500 7.1042 -0.28%
2025-09-15 0 7.160 7.150 7.160 7.120 7.160 73,500 524,715 7.1390 7.160 7.150 7.160 7.120 7.160 73,500 7.1390 0.14%
2025-09-12 0 7.150 7.110 7.160 7.070 7.190 176,000 1,253,570 7.1226 7.150 7.110 7.160 7.070 7.190 176,000 7.1226 -0.56%
2025-09-11 0 7.190 7.130 7.190 7.170 7.200 103,500 743,430 7.1829 7.190 7.130 7.190 7.170 7.200 103,500 7.1829 -0.14%
2025-09-10 0 7.200 7.200 7.250 7.060 7.200 264,500 1,888,345 7.1393 7.200 7.200 7.250 7.060 7.200 264,500 7.1393 0.56%
2025-09-09 0 7.160 7.110 7.160 7.100 7.160 7,000 50,030 7.1471 7.160 7.110 7.160 7.100 7.160 7,000 7.1471 0.00%
2025-09-08 0 7.160 7.110 7.170 6.930 7.240 287,500 2,039,720 7.0947 7.160 7.110 7.170 6.930 7.240 287,500 7.0947 -1.24%
2025-09-05 0 7.250 7.220 7.250 7.090 7.250 89,000 640,865 7.2007 7.250 7.220 7.250 7.090 7.250 89,000 7.2007 1.12%
2025-09-04 0 7.170 7.130 7.170 7.100 7.200 152,500 1,084,230 7.1097 7.170 7.130 7.170 7.100 7.200 152,500 7.1097 -0.14%
2025-09-03 0 7.180 7.120 7.180 7.110 7.180 41,000 291,985 7.1216 7.180 7.120 7.180 7.110 7.180 41,000 7.1216 -0.14%
2025-09-02 0 7.190 7.150 7.200 7.100 7.180 153,000 1,090,975 7.1306 7.190 7.150 7.200 7.100 7.180 153,000 7.1306 0.00%
2025-09-01 0 7.190 7.160 7.190 7.050 7.230 134,500 962,680 7.1575 7.190 7.160 7.190 7.050 7.230 134,500 7.1575 2.71%
2025-08-29 0 7.000 7.000 7.010 6.600 7.080 445,000 3,083,585 6.9294 7.000 7.000 7.010 6.600 7.080 445,000 6.9294 10.24%
2025-08-28 0 6.350 6.330 6.410 6.300 6.430 45,000 286,825 6.3739 6.350 6.330 6.410 6.300 6.430 45,000 6.3739 -1.24%
2025-08-27 0 6.430 6.370 6.460 6.300 6.530 95,500 610,115 6.3886 6.430 6.370 6.460 6.300 6.530 95,500 6.3886 -1.53%
2025-08-26 0 6.530 6.520 6.540 6.450 6.780 240,000 1,573,480 6.5562 6.530 6.520 6.540 6.450 6.780 240,000 6.5562 -1.21%
2025-08-25 0 6.610 6.610 6.840 6.500 6.850 202,000 1,371,180 6.7880 6.610 6.610 6.840 6.500 6.850 202,000 6.7880 -2.07%
2025-08-22 0 6.750 6.730 6.750 6.500 6.770 175,500 1,171,415 6.6747 6.750 6.730 6.750 6.500 6.770 175,500 6.6747 3.85%
2025-08-21 0 6.500 6.380 6.540 6.490 6.630 425,500 2,786,310 6.5483 6.500 6.380 6.540 6.490 6.630 425,500 6.5483 -0.61%
2025-08-20 0 6.540 6.540 6.580 6.520 6.550 16,000 104,520 6.5325 6.540 6.540 6.580 6.520 6.550 16,000 6.5325 0.62%
2025-08-19 0 6.500 6.500 6.550 6.500 6.590 159,000 1,039,505 6.5378 6.500 6.500 6.550 6.500 6.590 159,000 6.5378 1.40%
2025-08-18 0 6.410 6.400 6.470 6.090 6.410 775,000 4,879,295 6.2959 6.410 6.400 6.470 6.090 6.410 775,000 6.2959 4.74%
2025-08-15 0 6.120 6.120 6.220 6.100 6.240 170,000 1,051,575 6.1857 6.120 6.120 6.220 6.100 6.240 170,000 6.1857 -1.61%
2025-08-14 0 6.220 6.220 6.240 6.170 6.230 1,036,007 6,435,192 6.2115 6.220 6.220 6.240 6.170 6.230 1,036,007 6.2115 0.81%
2025-08-13 0 6.170 6.180 6.200 6.020 6.210 1,132,013 6,913,219 6.1070 6.170 6.180 6.200 6.020 6.210 1,132,013 6.1070 2.49%
2025-08-12 0 6.020 6.020 6.080 5.860 6.080 634,000 3,761,285 5.9326 6.020 6.020 6.080 5.860 6.080 634,000 5.9326 2.73%
2025-08-11 0 5.860 5.860 5.880 5.830 5.900 232,500 1,364,180 5.8674 5.860 5.860 5.880 5.830 5.900 232,500 5.8674 0.17%
2025-08-08 0 5.850 5.850 5.860 5.830 5.870 102,500 600,030 5.8540 5.850 5.850 5.860 5.830 5.870 102,500 5.8540 0.17%
2025-08-07 0 5.840 5.830 5.870 5.830 5.880 154,000 901,815 5.8559 5.840 5.830 5.870 5.830 5.880 154,000 5.8559 0.34%
2025-08-06 0 5.820 5.810 5.830 5.820 5.830 113,500 660,925 5.8231 5.820 5.810 5.830 5.820 5.830 113,500 5.8231 0.00%
2025-08-05 0 5.820 5.820 5.830 5.820 5.850 66,001 385,075 5.8344 5.820 5.820 5.830 5.820 5.850 66,001 5.8344 -0.51%
2025-08-04 0 5.850 5.810 5.850 5.810 5.850 241,500 1,407,515 5.8282 5.850 5.810 5.850 5.810 5.850 241,500 5.8282 -0.17%
2025-08-01 0 5.860 5.830 5.860 5.860 5.890 29,500 173,055 5.8663 5.860 5.830 5.860 5.860 5.890 29,500 5.8663 0.00%
2025-07-31 0 5.860 5.830 5.860 5.830 5.860 220,000 1,285,785 5.8445 5.860 5.830 5.860 5.830 5.860 220,000 5.8445 0.00%
2025-07-30 0 5.860 5.860 5.880 5.860 5.900 114,000 670,170 5.8787 5.860 5.860 5.880 5.860 5.900 114,000 5.8787 -0.34%
2025-07-29 0 5.880 5.870 5.880 5.870 5.880 47,500 279,080 5.8754 5.880 5.870 5.880 5.870 5.880 47,500 5.8754 -0.34%
2025-07-28 0 5.900 5.900 5.910 5.880 5.950 212,501 1,254,285 5.9025 5.900 5.900 5.910 5.880 5.950 212,501 5.9025 -0.34%
2025-07-25 0 5.920 5.900 5.910 5.900 5.920 423,000 2,497,510 5.9043 5.920 5.900 5.910 5.900 5.920 423,000 5.9043 0.34%
2025-07-24 0 5.900 5.900 5.920 5.860 5.940 435,500 2,571,510 5.9047 5.900 5.900 5.920 5.860 5.940 435,500 5.9047 0.00%
2025-07-23 0 5.900 5.860 5.920 5.900 5.950 276,000 1,632,270 5.9140 5.900 5.860 5.920 5.900 5.950 276,000 5.9140 0.00%
2025-07-22 0 5.900 5.890 5.900 5.880 5.900 68,501 404,020 5.8980 5.900 5.890 5.900 5.880 5.900 68,501 5.8980 0.17%
2025-07-21 0 5.890 5.870 5.890 5.830 5.970 138,000 810,250 5.8714 5.890 5.870 5.890 5.830 5.970 138,000 5.8714 1.03%
2025-07-18 0 5.830 5.820 5.830 5.820 5.830 245,000 1,427,935 5.8283 5.830 5.820 5.830 5.820 5.830 245,000 5.8283 0.00%
2025-07-17 0 5.830 5.830 5.850 5.830 5.850 48,500 283,310 5.8414 5.830 5.830 5.850 5.830 5.850 48,500 5.8414 -0.17%
2025-07-16 0 5.840 5.830 5.850 5.830 5.850 50,000 292,115 5.8423 5.840 5.830 5.850 5.830 5.850 50,000 5.8423 0.00%
2025-07-15 0 5.840 5.840 5.850 5.840 5.860 183,001 1,070,085 5.8474 5.840 5.840 5.850 5.840 5.860 183,001 5.8474 -0.17%
2025-07-14 0 5.850 5.830 5.850 5.820 5.850 194,500 1,134,745 5.8342 5.850 5.830 5.850 5.820 5.850 194,500 5.8342 0.34%
2025-07-11 0 5.830 5.820 5.830 5.820 5.850 135,000 787,610 5.8341 5.830 5.820 5.830 5.820 5.850 135,000 5.8341 0.00%
2025-07-10 0 5.830 5.820 5.840 5.820 5.840 83,500 486,725 5.8290 5.830 5.820 5.840 5.820 5.840 83,500 5.8290 -0.34%
2025-07-09 0 5.850 5.820 5.850 5.820 5.850 38,000 221,690 5.8339 5.850 5.820 5.850 5.820 5.850 38,000 5.8339 0.34%
2025-07-08 0 5.830 5.830 5.880 5.830 5.900 61,500 359,855 5.8513 5.830 5.830 5.880 5.830 5.900 61,500 5.8513 0.17%
2025-07-07 0 5.820 5.820 5.850 5.810 5.840 59,000 343,305 5.8187 5.820 5.820 5.850 5.810 5.840 59,000 5.8187 -0.17%
2025-07-04 0 5.830 5.830 5.860 5.830 5.880 100,000 585,225 5.8523 5.830 5.830 5.860 5.830 5.880 100,000 5.8523 -0.51%
2025-07-03 0 5.860 5.860 5.880 5.860 5.890 218,500 1,282,335 5.8688 5.860 5.860 5.880 5.860 5.890 218,500 5.8688 -0.68%
2025-07-02 0 5.900 5.900 5.970 5.850 5.900 183,000 1,076,925 5.8848 5.900 5.900 5.970 5.850 5.900 183,000 5.8848 0.85%
2025-06-30 0 5.850 5.840 5.880 5.850 5.880 22,500 131,880 5.8613 5.850 5.840 5.880 5.850 5.880 22,500 5.8613 -0.17%
2025-06-27 0 5.860 5.860 5.880 5.860 5.880 17,000 99,820 5.8718 5.860 5.860 5.880 5.860 5.880 17,000 5.8718 -0.34%
2025-06-26 0 5.880 5.860 5.900 5.860 5.880 75,000 440,950 5.8793 5.880 5.860 5.900 5.860 5.880 75,000 5.8793 0.00%
2025-06-25 0 5.880 5.870 5.900 5.860 5.900 154,000 906,515 5.8865 5.880 5.870 5.900 5.860 5.900 154,000 5.8865 0.00%
2025-06-24 0 5.880 5.860 5.880 5.880 5.890 14,000 82,370 5.8836 5.880 5.860 5.880 5.880 5.890 14,000 5.8836 0.00%
2025-06-23 0 5.880 5.860 5.890 5.880 5.890 36,500 214,710 5.8825 5.880 5.860 5.890 5.880 5.890 36,500 5.8825 -0.17%
2025-06-20 0 5.890 5.870 5.890 5.870 5.900 80,500 473,330 5.8799 5.890 5.870 5.890 5.870 5.900 80,500 5.8799 0.34%
2025-06-19 0 5.870 5.870 5.940 5.870 5.910 40,000 235,420 5.8855 5.870 5.870 5.940 5.870 5.910 40,000 5.8855 -0.68%
2025-06-18 0 5.910 5.910 5.920 5.900 5.960 66,500 393,675 5.9199 5.910 5.910 5.920 5.900 5.960 66,500 5.9199 0.00%
2025-06-17 0 5.910 5.910 5.920 5.900 5.920 63,000 371,865 5.9026 5.910 5.910 5.920 5.900 5.920 63,000 5.9026 -0.17%
2025-06-16 0 5.920 5.900 5.940 5.900 5.940 102,000 604,040 5.9220 5.920 5.900 5.940 5.900 5.940 102,000 5.9220 -0.50%
2025-06-13 0 5.950 5.910 5.950 5.900 5.950 28,000 166,665 5.9523 5.950 5.910 5.950 5.900 5.950 28,000 5.9523 0.00%
2025-06-12 0 5.950 5.940 5.960 5.920 5.970 132,500 788,845 5.9535 5.950 5.940 5.960 5.920 5.970 132,500 5.9535 0.51%
2025-06-11 0 5.920 5.920 5.960 5.900 5.940 261,500 1,545,345 5.9095 5.920 5.920 5.960 5.900 5.940 261,500 5.9095 0.34%
2025-06-10 0 5.900 5.900 5.920 5.900 5.910 105,000 619,955 5.9043 5.900 5.900 5.920 5.900 5.910 105,000 5.9043 -0.17%
2025-06-09 0 5.910 5.900 5.910 5.910 5.920 81,000 478,900 5.9123 5.910 5.900 5.910 5.910 5.920 81,000 5.9123 0.17%
2025-06-06 0 5.900 5.890 5.900 5.880 5.920 172,500 1,017,290 5.8973 5.900 5.890 5.900 5.880 5.920 172,500 5.8973 0.34%
2025-06-05 0 5.880 5.870 5.890 5.870 5.910 248,000 1,458,925 5.8828 5.880 5.870 5.890 5.870 5.910 248,000 5.8828 0.34%
2025-06-04 0 5.860 5.850 5.900 5.850 5.900 62,500 366,420 5.8627 5.860 5.850 5.900 5.850 5.900 62,500 5.8627 0.00%
2025-06-03 0 5.860 5.870 5.900 5.840 5.910 46,520 274,853 5.9083 5.860 5.870 5.900 5.840 5.910 46,520 5.9083 0.34%
2025-06-02 0 5.840 5.840 5.890 5.800 5.900 50,500 296,500 5.8713 5.840 5.840 5.890 5.800 5.900 50,500 5.8713 -0.34%
2025-05-30 0 5.860 5.820 5.880 5.760 5.860 32,000 185,870 5.8084 5.860 5.820 5.880 5.760 5.860 32,000 5.8084 2.74%
2025-05-29 0 6.070 6.060 6.070 6.040 6.100 207,000 1,258,200 6.0783 5.704 5.694 5.704 5.676 5.732 220,294 5.7115 0.00%
2025-05-28 0 6.070 6.020 6.070 6.010 6.090 302,000 1,827,920 6.0527 5.704 5.657 5.704 5.647 5.722 321,395 5.6875 0.33%
2025-05-27 0 6.050 6.030 6.050 6.020 6.070 109,500 662,825 6.0532 5.685 5.666 5.685 5.657 5.704 116,532 5.6879 -0.17%
2025-05-26 0 6.060 6.050 6.060 6.010 6.070 123,500 747,525 6.0528 5.694 5.685 5.694 5.647 5.704 131,431 5.6876 0.17%
2025-05-23 0 6.050 6.000 6.050 5.990 6.060 260,500 1,567,105 6.0158 5.685 5.638 5.685 5.629 5.694 277,230 5.6527 0.83%
2025-05-22 0 6.000 5.950 6.000 5.990 6.010 10,500 63,045 6.0043 5.638 5.591 5.638 5.629 5.647 11,174 5.6420 0.00%
2025-05-21 0 6.000 5.980 6.000 6.000 6.010 50,000 300,220 6.0044 5.638 5.619 5.638 5.638 5.647 53,211 5.6421 0.00%
2025-05-20 0 6.000 5.990 6.090 5.970 6.090 128,500 772,105 6.0086 5.638 5.629 5.722 5.610 5.722 136,752 5.6460 0.33%
2025-05-19 0 5.980 5.960 6.000 5.860 6.040 16,000 95,770 5.9856 5.619 5.600 5.638 5.506 5.676 17,028 5.6244 -1.16%
2025-05-16 0 6.050 6.000 6.050 5.990 6.090 92,500 555,140 6.0015 5.685 5.638 5.685 5.629 5.722 98,440 5.6393 1.00%
2025-05-15 0 5.990 5.990 6.010 5.990 6.010 187,500 1,124,750 5.9987 5.629 5.629 5.647 5.629 5.647 199,542 5.6367 -0.17%
2025-05-14 0 6.000 5.960 6.000 5.950 6.000 24,000 143,855 5.9940 5.638 5.600 5.638 5.591 5.638 25,541 5.6322 0.00%
2025-05-13 0 6.000 5.950 6.000 5.950 6.130 51,000 306,695 6.0136 5.638 5.591 5.638 5.591 5.760 54,275 5.6507 0.84%
2025-05-12 0 5.950 5.950 5.990 5.900 6.010 160,500 954,465 5.9468 5.591 5.591 5.629 5.544 5.647 170,808 5.5880 -0.83%
2025-05-09 0 6.000 5.950 6.000 6.000 6.020 100,500 603,035 6.0003 5.638 5.591 5.638 5.638 5.657 106,954 5.6383 0.00%
2025-05-08 0 6.000 5.960 6.000 5.950 6.000 61,000 365,945 5.9991 5.638 5.600 5.638 5.591 5.638 64,918 5.6371 0.17%
2025-05-07 0 5.990 5.990 6.000 5.990 6.010 121,500 728,900 5.9992 5.629 5.629 5.638 5.629 5.647 129,303 5.6372 -0.50%
2025-05-06 0 6.020 6.020 6.120 5.890 6.110 39,000 235,420 6.0364 5.657 5.657 5.751 5.535 5.741 41,505 5.6721 -1.63%
2025-05-02 0 6.120 6.000 6.120 6.000 6.120 23,500 141,285 6.0121 5.751 5.638 5.751 5.638 5.751 25,009 5.6493 2.00%
2025-04-30 0 6.000 6.000 6.060 5.960 6.130 17,000 102,185 6.0109 5.638 5.638 5.694 5.600 5.760 18,092 5.6481 0.67%
2025-04-29 0 5.960 5.960 6.000 5.950 6.050 4,500 26,935 5.9856 5.600 5.600 5.638 5.591 5.685 4,789 5.6244 -0.67%
2025-04-28 0 6.000 6.000 6.090 5.980 6.090 8,000 48,075 6.0094 5.638 5.638 5.722 5.619 5.722 8,514 5.6467 0.33%
2025-04-25 0 5.980 5.970 6.130 5.870 6.130 204,500 1,230,195 6.0156 5.619 5.610 5.760 5.516 5.760 217,633 5.6526 1.53%
2025-04-24 0 5.890 5.850 5.900 5.770 5.950 44,000 257,540 5.8532 5.535 5.497 5.544 5.422 5.591 46,826 5.5000 2.08%
2025-04-23 0 5.770 5.760 5.840 5.720 5.820 36,500 211,710 5.8003 5.422 5.412 5.488 5.375 5.469 38,844 5.4503 0.87%
2025-04-22 0 5.720 5.720 5.800 5.710 5.750 14,000 80,270 5.7336 5.375 5.375 5.450 5.365 5.403 14,899 5.3876 0.18%
2025-04-17 0 5.710 5.710 5.790 5.700 5.780 10,000 57,540 5.7540 5.365 5.365 5.441 5.356 5.431 10,642 5.4068 0.18%
2025-04-16 0 5.700 5.700 5.730 5.600 5.700 13,000 73,550 5.6577 5.356 5.356 5.384 5.262 5.356 13,835 5.3163 0.35%
2025-04-15 0 5.680 5.680 5.790 5.660 5.780 49,000 280,100 5.7163 5.337 5.337 5.441 5.318 5.431 52,147 5.3714 -1.05%
2025-04-14 0 5.740 5.740 5.780 5.700 5.780 38,000 219,230 5.7692 5.394 5.394 5.431 5.356 5.431 40,440 5.4211 -0.69%
2025-04-11 0 5.780 5.600 5.780 5.600 5.780 38,000 217,620 5.7268 5.431 5.262 5.431 5.262 5.431 40,440 5.3813 0.87%
2025-04-10 0 5.730 5.720 5.830 5.720 5.820 20,500 118,285 5.7700 5.384 5.375 5.478 5.375 5.469 21,817 5.4218 2.87%
2025-04-09 0 5.570 5.520 5.600 5.310 5.570 184,500 1,008,920 5.4684 5.234 5.187 5.262 4.990 5.234 196,349 5.1384 -2.11%
2025-04-08 0 5.690 5.690 5.770 5.680 5.880 153,000 882,180 5.7659 5.347 5.347 5.422 5.337 5.525 162,826 5.4179 1.97%
2025-04-07 0 5.580 5.580 5.740 5.540 5.980 463,000 2,663,575 5.7529 5.243 5.243 5.394 5.206 5.619 492,735 5.4057 -7.00%
2025-04-03 0 6.000 6.000 6.080 6.000 6.040 57,500 345,450 6.0078 5.638 5.638 5.713 5.638 5.676 61,193 5.6453 -0.50%
2025-04-02 0 6.030 6.030 6.050 6.020 6.050 76,500 460,730 6.0226 5.666 5.666 5.685 5.657 5.685 81,413 5.6592 0.17%
2025-04-01 0 6.020 6.020 6.050 - - 0 0 - 5.657 5.657 5.685 - - 0 - 0.67%
2025-03-31 0 5.980 5.970 5.980 5.980 6.060 166,000 1,000,020 6.0242 5.619 5.610 5.619 5.619 5.694 176,661 5.6607 -0.17%
2025-03-28 0 5.990 5.970 5.990 5.990 6.090 171,000 1,031,015 6.0293 5.629 5.610 5.629 5.629 5.722 181,982 5.6655 -1.64%
2025-03-27 0 6.090 6.090 6.140 6.020 6.780 245,000 1,535,135 6.2659 5.722 5.722 5.769 5.657 6.371 260,734 5.8877 -0.16%
2025-03-26 0 6.100 6.100 6.130 6.100 6.130 33,000 202,115 6.1247 5.732 5.732 5.760 5.732 5.760 35,119 5.7551 0.00%
2025-03-25 0 6.100 6.100 6.130 - - 0 0 - 5.732 5.732 5.760 - - 0 - 0.16%
2025-03-24 0 6.090 6.090 6.130 6.020 6.120 20,500 123,920 6.0449 5.722 5.722 5.760 5.657 5.751 21,817 5.6801 0.83%
2025-03-21 0 6.040 6.030 6.090 6.030 6.090 22,000 133,360 6.0618 5.676 5.666 5.722 5.666 5.722 23,413 5.6960 -1.31%
2025-03-20 0 6.120 6.100 6.130 6.040 6.140 54,000 330,135 6.1136 5.751 5.732 5.760 5.676 5.769 57,468 5.7447 0.66%
2025-03-19 0 6.080 6.070 6.120 6.060 6.130 23,000 140,580 6.1122 5.713 5.704 5.751 5.694 5.760 24,477 5.7433 0.16%
2025-03-18 0 6.070 6.070 6.090 6.050 6.130 63,500 388,355 6.1158 5.704 5.704 5.722 5.685 5.760 67,578 5.7468 0.17%
2025-03-17 0 6.060 6.060 6.130 6.050 6.130 35,500 216,050 6.0859 5.694 5.694 5.760 5.685 5.760 37,780 5.7187 0.00%
2025-03-14 0 6.060 6.060 6.070 6.020 6.120 115,000 697,895 6.0687 5.694 5.694 5.704 5.657 5.751 122,385 5.7024 -0.16%
2025-03-13 0 6.070 6.050 6.070 6.060 6.090 16,500 100,190 6.0721 5.704 5.685 5.704 5.694 5.722 17,560 5.7057 -0.33%
2025-03-12 0 6.090 6.090 6.110 6.070 6.070 14,500 88,295 6.0893 5.722 5.722 5.741 5.704 5.704 15,431 5.7218 -0.33%
2025-03-11 0 6.110 6.110 6.130 6.060 6.110 10,500 64,030 6.0981 5.741 5.741 5.760 5.694 5.741 11,174 5.7301 0.33%
2025-03-10 0 6.090 6.070 6.130 6.060 6.130 14,500 88,570 6.1083 5.722 5.704 5.760 5.694 5.760 15,431 5.7397 -0.33%
2025-03-07 0 6.110 6.070 6.110 6.010 6.120 36,500 221,400 6.0658 5.741 5.704 5.741 5.647 5.751 38,844 5.6997 -0.33%
2025-03-06 0 6.130 6.120 6.130 5.990 6.130 148,000 893,920 6.0400 5.760 5.751 5.760 5.629 5.760 157,505 5.6755 0.82%
2025-03-05 0 6.080 6.080 6.130 6.050 6.080 102,500 622,885 6.0769 5.713 5.713 5.760 5.685 5.713 109,083 5.7102 -0.82%
2025-03-04 0 6.130 6.080 6.160 6.000 6.140 46,500 280,095 6.0235 5.760 5.713 5.788 5.638 5.769 49,486 5.6601 -0.49%
2025-03-03 0 6.160 6.130 6.160 6.100 6.200 91,000 561,135 6.1663 5.788 5.760 5.788 5.732 5.826 96,844 5.7942 0.00%
2025-02-28 0 6.160 6.150 6.170 6.160 6.180 106,000 654,485 6.1744 5.788 5.779 5.798 5.788 5.807 112,807 5.8018 -0.32%
2025-02-27 0 6.180 6.170 6.180 6.140 6.200 242,500 1,495,785 6.1682 5.807 5.798 5.807 5.769 5.826 258,074 5.7960 0.32%
2025-02-26 0 6.160 6.160 6.190 6.070 6.160 295,000 1,811,290 6.1400 5.788 5.788 5.816 5.704 5.788 313,945 5.7694 1.32%
2025-02-25 0 6.080 6.060 6.080 6.020 6.080 50,000 301,780 6.0356 5.713 5.694 5.713 5.657 5.713 53,211 5.6714 1.16%
2025-02-24 0 6.010 6.020 6.040 5.980 6.040 185,000 1,111,425 6.0077 5.647 5.657 5.676 5.619 5.676 196,881 5.6452 -0.33%
2025-02-21 0 6.030 6.030 6.070 6.000 6.080 78,000 472,100 6.0526 5.666 5.666 5.704 5.638 5.713 83,009 5.6873 -0.66%
2025-02-20 0 6.070 6.060 6.070 6.060 6.130 118,500 720,395 6.0793 5.704 5.694 5.704 5.694 5.760 126,110 5.7124 -0.98%
2025-02-19 0 6.130 6.110 6.130 6.100 6.140 388,000 2,378,150 6.1293 5.760 5.741 5.760 5.732 5.769 412,918 5.7594 0.00%
2025-02-18 0 6.130 6.120 6.170 6.120 6.130 89,000 545,545 6.1297 5.760 5.751 5.798 5.751 5.760 94,716 5.7598 0.00%
2025-02-17 0 6.130 6.130 6.260 6.130 6.130 19,500 119,535 6.1300 5.760 5.760 5.882 5.760 5.760 20,752 5.7601 0.99%
2025-02-14 0 6.070 6.070 6.090 6.070 6.140 178,000 1,087,655 6.1104 5.704 5.704 5.722 5.704 5.769 189,431 5.7417 -0.98%
2025-02-13 0 6.130 6.130 6.140 6.110 6.140 150,500 922,575 6.1301 5.760 5.760 5.769 5.741 5.769 160,165 5.7601 0.33%
2025-02-12 0 6.110 6.110 6.200 6.110 6.140 68,500 419,590 6.1254 5.741 5.741 5.826 5.741 5.769 72,899 5.7558 -2.08%
2025-02-11 0 6.240 6.140 6.290 - - 0 0 - 5.863 5.769 5.910 - - 0 - 0.00%
2025-02-10 0 6.240 6.190 6.240 6.190 6.290 36,500 228,460 6.2592 5.863 5.816 5.863 5.816 5.910 38,844 5.8815 1.96%
2025-02-07 0 6.120 6.120 6.210 6.100 6.220 51,500 315,865 6.1333 5.751 5.751 5.835 5.732 5.845 54,807 5.7632 -1.61%
2025-02-06 0 6.220 6.080 6.220 6.030 6.220 68,000 418,600 6.1559 5.845 5.713 5.845 5.666 5.845 72,367 5.7844 1.80%
2025-02-05 0 6.110 6.110 6.200 6.100 6.100 11,500 70,150 6.1000 5.741 5.741 5.826 5.732 5.732 12,239 5.7319 -0.33%
2025-02-04 0 6.130 6.130 6.200 5.990 6.250 8,000 48,845 6.1056 5.760 5.760 5.826 5.629 5.873 8,514 5.7372 0.00%
2025-02-03 0 6.130 6.130 6.250 6.060 6.290 35,000 213,885 6.1110 5.760 5.760 5.873 5.694 5.910 37,248 5.7422 -2.54%
2025-01-28 0 6.290 6.110 6.290 6.080 6.300 14,500 89,830 6.1952 5.910 5.741 5.910 5.713 5.920 15,431 5.8213 1.45%
2025-01-27 0 6.200 6.100 6.200 5.970 6.200 101,000 612,735 6.0667 5.826 5.732 5.826 5.610 5.826 107,486 5.7006 3.33%
2025-01-24 0 6.000 5.960 6.000 5.940 6.000 21,500 127,920 5.9498 5.638 5.600 5.638 5.582 5.638 22,881 5.5907 1.01%
2025-01-23 0 5.940 5.920 5.940 5.920 5.990 7,000 41,690 5.9557 5.582 5.563 5.582 5.563 5.629 7,450 5.5963 0.85%
2025-01-22 0 5.890 5.890 5.900 5.880 5.900 76,000 448,095 5.8960 5.535 5.535 5.544 5.525 5.544 80,881 5.5402 -0.17%
2025-01-21 0 5.900 5.850 5.980 5.850 5.900 89,030 523,434 5.8793 5.544 5.497 5.619 5.497 5.544 94,748 5.5245 0.00%
2025-01-20 0 5.900 5.870 5.900 5.840 5.900 100,500 589,915 5.8698 5.544 5.516 5.544 5.488 5.544 106,954 5.5156 1.20%
2025-01-17 0 5.830 5.830 5.880 5.810 5.850 57,500 335,530 5.8353 5.478 5.478 5.525 5.459 5.497 61,193 5.4832 0.34%
2025-01-16 0 5.810 5.800 5.870 5.800 5.950 127,000 739,730 5.8246 5.459 5.450 5.516 5.450 5.591 135,156 5.4732 -1.19%
2025-01-15 0 5.880 5.870 5.950 5.810 5.910 151,500 888,980 5.8679 5.525 5.516 5.591 5.459 5.553 161,230 5.5138 -0.34%
2025-01-14 0 5.900 5.880 5.900 5.800 6.000 106,500 633,410 5.9475 5.544 5.525 5.544 5.450 5.638 113,340 5.5886 0.85%
2025-01-13 0 5.850 5.850 5.950 5.840 5.860 666,000 3,896,250 5.8502 5.497 5.497 5.591 5.488 5.506 708,771 5.4972 0.17%
2025-01-10 0 5.840 5.830 5.840 5.830 5.900 252,000 1,472,450 5.8431 5.488 5.478 5.488 5.478 5.544 268,184 5.4905 0.17%
2025-01-09 0 5.830 5.800 5.890 5.800 5.850 56,500 329,015 5.8233 5.478 5.450 5.535 5.450 5.497 60,129 5.4719 0.17%
2025-01-08 0 5.820 5.780 5.820 5.770 5.820 94,500 546,510 5.7832 5.469 5.431 5.469 5.422 5.469 100,569 5.4342 0.34%
2025-01-07 0 5.800 5.670 5.890 5.800 5.890 18,000 104,590 5.8106 5.450 5.328 5.535 5.450 5.535 19,156 5.4599 -0.17%
2025-01-06 0 5.810 5.810 5.890 5.800 5.900 85,000 495,940 5.8346 5.459 5.459 5.535 5.450 5.544 90,459 5.4825 0.17%
2025-01-03 0 5.800 5.800 5.860 5.800 5.850 23,500 136,930 5.8268 5.450 5.450 5.506 5.450 5.497 25,009 5.4752 0.00%
2025-01-02 0 5.800 5.750 5.810 5.800 5.810 29,000 168,450 5.8086 5.450 5.403 5.459 5.450 5.459 30,862 5.4581 -0.17%
2024-12-31 0 5.810 5.810 5.880 5.800 5.880 20,000 117,270 5.8635 5.459 5.459 5.525 5.450 5.525 21,284 5.5097 -1.02%
2024-12-30 0 5.870 5.810 5.890 5.850 5.870 26,000 152,280 5.8569 5.516 5.459 5.535 5.497 5.516 27,670 5.5035 0.34%
2024-12-27 0 5.850 5.800 5.850 5.750 5.850 46,500 269,345 5.7924 5.497 5.450 5.497 5.403 5.497 49,486 5.4428 1.74%
2024-12-24 0 5.750 5.750 5.790 5.700 5.790 45,000 259,435 5.7652 5.403 5.403 5.441 5.356 5.441 47,890 5.4173 0.52%
2024-12-23 0 5.720 5.720 5.780 5.700 5.770 28,500 163,920 5.7516 5.375 5.375 5.431 5.356 5.422 30,330 5.4045 0.00%
2024-12-20 0 5.720 5.720 5.770 5.660 5.760 16,500 94,920 5.7527 5.375 5.375 5.422 5.318 5.412 17,560 5.4056 -0.52%
2024-12-19 0 5.750 5.710 5.750 5.700 5.750 17,000 97,390 5.7288 5.403 5.365 5.403 5.356 5.403 18,092 5.3831 0.88%
2024-12-18 0 5.700 5.700 5.750 5.670 5.700 4,000 22,770 5.6925 5.356 5.356 5.403 5.328 5.356 4,257 5.3490 0.00%
2024-12-17 0 5.700 5.700 5.770 5.650 5.770 22,500 128,935 5.7304 5.356 5.356 5.422 5.309 5.422 23,945 5.3846 -0.87%
2024-12-16 0 5.750 5.650 5.780 5.650 5.760 98,000 563,445 5.7494 5.403 5.309 5.431 5.309 5.412 104,294 5.4025 0.00%
2024-12-13 0 5.750 5.750 5.760 5.750 5.770 27,500 158,540 5.7651 5.403 5.403 5.412 5.403 5.422 29,266 5.4172 0.17%
2024-12-12 0 5.740 5.740 5.770 5.700 5.770 8,000 46,030 5.7538 5.394 5.394 5.422 5.356 5.422 8,514 5.4065 0.70%
2024-12-11 0 5.700 5.700 5.760 5.700 5.710 16,753 95,499 5.7004 5.356 5.356 5.412 5.356 5.365 17,829 5.3564 0.00%
2024-12-10 0 5.700 5.700 5.780 5.700 5.780 203,500 1,163,080 5.7154 5.356 5.356 5.431 5.356 5.431 216,569 5.3705 -0.70%
2024-12-09 0 5.740 5.740 5.750 5.700 5.740 78,000 447,660 5.7392 5.394 5.394 5.403 5.356 5.394 83,009 5.3929 0.00%
2024-12-06 0 5.740 5.690 5.740 5.680 5.750 18,000 103,320 5.7400 5.394 5.347 5.394 5.337 5.403 19,156 5.3936 -0.17%
2024-12-05 0 5.750 5.700 5.760 5.700 5.750 54,500 311,055 5.7074 5.403 5.356 5.412 5.356 5.403 58,000 5.3630 1.23%
2024-12-04 0 5.680 5.680 5.780 5.670 5.770 8,000 45,600 5.7000 5.337 5.337 5.431 5.328 5.422 8,514 5.3560 0.18%
2024-12-03 0 5.670 5.670 5.780 5.650 5.770 24,500 141,305 5.7676 5.328 5.328 5.431 5.309 5.422 26,073 5.4195 -0.53%
2024-12-02 0 5.700 5.670 5.700 5.640 5.700 6,500 36,960 5.6862 5.356 5.328 5.356 5.300 5.356 6,917 5.3430 2.15%
2024-11-29 0 5.580 5.580 5.640 5.580 5.640 11,000 61,980 5.6345 5.243 5.243 5.300 5.243 5.300 11,706 5.2945 -1.06%
2024-11-28 0 5.640 5.640 5.780 5.590 5.620 21,000 117,990 5.6186 5.300 5.300 5.431 5.253 5.281 22,349 5.2795 0.36%
2024-11-27 0 5.620 5.590 5.620 5.610 5.620 26,500 148,965 5.6213 5.281 5.253 5.281 5.271 5.281 28,202 5.2821 -0.18%
2024-11-26 0 5.630 5.630 5.720 5.590 5.590 5,000 28,190 5.6380 5.290 5.290 5.375 5.253 5.253 5,321 5.2978 -0.35%
2024-11-25 0 5.650 5.640 5.720 5.610 5.690 46,000 259,780 5.6474 5.309 5.300 5.375 5.271 5.347 48,954 5.3066 -0.70%
2024-11-22 0 5.690 5.690 5.720 5.690 5.760 39,000 223,800 5.7385 5.347 5.347 5.375 5.347 5.412 41,505 5.3922 -1.04%
2024-11-21 0 5.750 5.740 5.780 5.620 5.780 17,500 100,360 5.7349 5.403 5.394 5.431 5.281 5.431 18,624 5.3888 0.17%
2024-11-20 0 5.740 5.740 5.760 5.740 5.800 26,000 150,000 5.7692 5.394 5.394 5.412 5.394 5.450 27,670 5.4211 0.53%
2024-11-19 0 5.710 5.710 5.800 5.710 5.790 11,000 63,670 5.7882 5.365 5.365 5.450 5.365 5.441 11,706 5.4389 0.53%
2024-11-18 0 5.680 5.680 5.750 5.680 5.680 15,000 85,200 5.6800 5.337 5.337 5.403 5.337 5.337 15,963 5.3372 0.35%
2024-11-15 0 5.660 5.660 5.680 5.520 5.660 46,500 262,690 5.6492 5.318 5.318 5.337 5.187 5.318 49,486 5.3083 0.71%
2024-11-14 0 5.620 5.620 5.670 5.620 5.710 2,500 14,095 5.6380 5.281 5.281 5.328 5.281 5.365 2,661 5.2978 -1.58%
2024-11-13 0 5.710 5.610 5.720 5.600 5.710 32,500 183,220 5.6375 5.365 5.271 5.375 5.262 5.365 34,587 5.2973 0.00%
2024-11-12 0 5.710 5.710 5.790 5.700 5.800 198,500 1,138,570 5.7359 5.365 5.365 5.441 5.356 5.450 211,248 5.3897 -0.70%
2024-11-11 0 5.750 5.750 5.840 5.700 5.730 14,500 82,960 5.7214 5.403 5.403 5.488 5.356 5.384 15,431 5.3761 0.35%
2024-11-08 0 5.730 5.730 5.820 5.700 5.840 12,000 68,770 5.7308 5.384 5.384 5.469 5.356 5.488 12,771 5.3850 0.53%
2024-11-07 0 5.700 5.670 5.710 5.680 5.700 109,500 622,950 5.6890 5.356 5.328 5.365 5.337 5.356 116,532 5.3457 0.00%
2024-11-06 0 5.700 5.700 5.800 5.700 5.800 52,000 301,325 5.7947 5.356 5.356 5.450 5.356 5.450 55,340 5.4450 -0.87%
2024-11-05 0 5.750 5.700 5.750 5.700 5.800 34,500 199,005 5.7683 5.403 5.356 5.403 5.356 5.450 36,716 5.4202 -0.86%
2024-11-04 0 5.800 5.700 5.830 5.800 5.860 25,500 148,950 5.8412 5.450 5.356 5.478 5.450 5.506 27,138 5.4887 0.87%
2024-11-01 0 5.750 5.750 5.870 5.750 5.870 5,000 28,995 5.7990 5.403 5.403 5.516 5.403 5.516 5,321 5.4491 0.88%
2024-10-31 0 5.700 5.700 5.900 5.700 5.900 13,500 79,085 5.8581 5.356 5.356 5.544 5.356 5.544 14,367 5.5046 -1.72%
2024-10-30 0 5.800 5.800 5.900 5.700 5.750 5,500 31,375 5.7045 5.450 5.450 5.544 5.356 5.403 5,853 5.3603 0.87%
2024-10-29 0 5.750 5.750 5.840 5.750 5.810 43,500 252,165 5.7969 5.403 5.403 5.488 5.403 5.459 46,294 5.4471 -0.52%
2024-10-28 0 5.780 5.780 5.900 5.510 5.920 28,500 164,915 5.7865 5.431 5.431 5.544 5.177 5.563 30,330 5.4373 -1.20%
2024-10-25 0 5.850 5.820 5.850 5.780 5.860 88,000 511,025 5.8071 5.497 5.469 5.497 5.431 5.506 93,651 5.4567 1.74%
2024-10-24 0 5.750 5.750 5.890 5.750 5.840 61,500 358,355 5.8269 5.403 5.403 5.535 5.403 5.488 65,450 5.4753 -2.54%
2024-10-23 0 5.900 5.700 5.940 5.700 5.970 22,500 132,380 5.8836 5.544 5.356 5.582 5.356 5.610 23,945 5.5285 1.72%
2024-10-22 0 5.800 5.700 5.800 5.770 5.800 12,500 72,185 5.7748 5.450 5.356 5.450 5.422 5.450 13,303 5.4263 0.52%
2024-10-21 0 5.770 5.730 5.800 5.700 5.770 28,000 161,000 5.7500 5.422 5.384 5.450 5.356 5.422 29,798 5.4030 0.00%
2024-10-18 0 5.770 5.670 5.770 5.500 5.790 49,500 279,675 5.6500 5.422 5.328 5.422 5.168 5.441 52,679 5.3090 0.52%
2024-10-17 0 5.740 5.610 5.740 5.700 5.750 54,000 310,000 5.7407 5.394 5.271 5.394 5.356 5.403 57,468 5.3943 2.50%
2024-10-16 0 5.600 5.580 5.780 5.600 5.790 28,500 161,975 5.6833 5.262 5.243 5.431 5.262 5.441 30,330 5.3404 0.90%
2024-10-15 0 5.550 5.550 5.670 5.550 5.680 84,000 470,400 5.6000 5.215 5.215 5.328 5.215 5.337 89,395 5.2621 -4.31%
2024-10-14 0 5.800 5.700 5.800 5.710 5.890 64,000 373,515 5.8362 5.450 5.356 5.450 5.365 5.535 68,110 5.4840 -0.85%
2024-10-10 0 5.850 5.660 5.830 5.620 5.900 152,000 877,955 5.7760 5.497 5.318 5.478 5.281 5.544 161,762 5.4275 3.54%
2024-10-09 0 5.650 5.650 5.780 5.500 5.790 61,500 348,205 5.6619 5.309 5.309 5.431 5.168 5.441 65,450 5.3202 -2.59%
2024-10-08 0 5.800 5.780 5.850 5.790 6.010 69,500 409,170 5.8873 5.450 5.431 5.497 5.441 5.647 73,963 5.5321 -3.33%
2024-10-07 0 6.000 5.920 6.000 5.890 6.000 266,500 1,580,450 5.9304 5.638 5.563 5.638 5.535 5.638 283,615 5.5725 1.87%
2024-10-04 0 5.890 5.730 5.980 5.670 5.890 83,000 479,460 5.7766 5.535 5.384 5.619 5.328 5.535 88,330 5.4280 4.25%
2024-10-03 0 5.650 5.650 5.700 5.600 5.690 58,900 332,446 5.6442 5.309 5.309 5.356 5.262 5.347 62,683 5.3036 -0.53%
2024-10-02 0 5.680 5.680 5.750 5.630 5.770 259,500 1,474,410 5.6817 5.337 5.337 5.403 5.290 5.422 276,165 5.3389 1.61%
2024-09-30 0 5.590 5.480 5.600 5.520 5.720 162,716 913,706 5.6153 5.253 5.149 5.262 5.187 5.375 173,166 5.2765 -0.18%
2024-09-27 0 5.600 5.520 5.600 5.430 5.600 56,000 308,025 5.5004 5.262 5.187 5.262 5.102 5.262 59,596 5.1685 3.90%
2024-09-26 0 5.390 5.360 5.500 5.230 5.500 65,000 347,690 5.3491 5.065 5.037 5.168 4.914 5.168 69,174 5.0263 1.70%
2024-09-25 0 5.300 5.300 5.320 5.260 5.360 61,500 327,630 5.3273 4.980 4.980 4.999 4.943 5.037 65,450 5.0058 -0.93%
2024-09-24 0 5.350 5.310 5.450 5.300 5.450 95,500 511,905 5.3603 5.027 4.990 5.121 4.980 5.121 101,633 5.0368 0.94%
2024-09-23 0 5.300 5.300 5.380 5.290 5.290 15,000 79,350 5.2900 4.980 4.980 5.055 4.971 4.971 15,963 4.9708 0.19%
2024-09-20 0 5.290 5.290 5.350 5.280 5.300 12,886 68,251 5.2965 4.971 4.971 5.027 4.961 4.980 13,714 4.9769 -0.19%
2024-09-19 0 5.300 5.200 5.300 5.300 5.340 14,000 74,530 5.3236 4.980 4.886 4.980 4.980 5.018 14,899 5.0023 1.53%
2024-09-17 0 5.220 5.220 5.370 5.200 5.220 25,500 132,650 5.2020 4.905 4.905 5.046 4.886 4.905 27,138 4.8880 0.38%
2024-09-16 0 5.200 5.190 5.250 5.200 5.250 16,500 86,185 5.2233 4.886 4.877 4.933 4.886 4.933 17,560 4.9081 0.19%
2024-09-13 0 5.190 5.190 5.230 5.190 5.390 108,000 564,640 5.2281 4.877 4.877 4.914 4.877 5.065 114,936 4.9127 -0.95%
2024-09-12 0 5.240 5.240 5.250 5.220 5.250 25,000 131,135 5.2454 4.924 4.924 4.933 4.905 4.933 26,606 4.9289 -2.06%
2024-09-11 0 5.350 5.250 5.360 5.250 5.350 11,500 60,545 5.2648 5.027 4.933 5.037 4.933 5.027 12,239 4.9471 1.52%
2024-09-10 0 5.270 5.270 5.300 5.270 5.350 66,000 351,215 5.3214 4.952 4.952 4.980 4.952 5.027 70,239 5.0003 -0.19%
2024-09-09 0 5.280 5.280 5.310 5.210 5.270 10,500 55,020 5.2400 4.961 4.961 4.990 4.896 4.952 11,174 4.9238 0.00%
2024-09-05 0 5.280 5.270 5.280 5.210 5.310 129,000 679,130 5.2646 4.961 4.952 4.961 4.896 4.990 137,285 4.9469 -0.75%
2024-09-04 0 5.320 5.310 5.440 5.310 5.370 154,500 827,050 5.3531 4.999 4.990 5.112 4.990 5.046 164,422 5.0300 -1.30%
2024-09-03 0 5.390 5.390 5.430 5.380 5.430 97,500 526,055 5.3954 5.065 5.065 5.102 5.055 5.102 103,762 5.0698 -0.19%
2024-09-02 0 5.400 5.390 5.490 5.400 5.550 95,000 516,795 5.4399 5.074 5.065 5.159 5.074 5.215 101,101 5.1117 -1.82%
2024-08-30 0 5.500 5.450 5.500 5.500 5.540 26,000 143,620 5.5238 5.168 5.121 5.168 5.168 5.206 27,670 5.1905 1.85%
2024-08-29 0 5.400 5.400 5.420 5.390 5.570 136,500 743,750 5.4487 5.074 5.074 5.093 5.065 5.234 145,266 5.1199 -3.05%
2024-08-28 0 5.570 5.450 5.580 5.420 5.600 18,500 103,040 5.5697 5.234 5.121 5.243 5.093 5.262 19,688 5.2336 -0.54%
2024-08-27 0 5.600 5.410 5.640 5.600 5.600 2,500 13,840 5.5360 5.262 5.084 5.300 5.262 5.262 2,661 5.2019 -0.53%
2024-08-26 0 5.630 5.450 5.630 5.560 5.630 90,000 504,145 5.6016 5.290 5.121 5.290 5.224 5.290 95,780 5.2636 0.18%
2024-08-23 0 5.620 5.620 5.660 5.620 5.640 5,500 31,020 5.6400 5.281 5.281 5.318 5.281 5.300 5,853 5.2996 0.00%
2024-08-22 0 5.620 5.610 5.650 5.620 5.660 13,500 76,370 5.6570 5.281 5.271 5.309 5.281 5.318 14,367 5.3157 -0.71%
2024-08-21 0 5.660 5.620 5.700 5.660 5.670 9,000 51,010 5.6678 5.318 5.281 5.356 5.318 5.328 9,578 5.3258 0.71%
2024-08-20 0 5.620 5.620 5.780 5.610 5.780 4,000 22,695 5.6738 5.281 5.281 5.431 5.271 5.431 4,257 5.3314 -2.26%
2024-08-19 0 5.750 5.580 5.750 5.560 5.780 37,000 211,170 5.7073 5.403 5.243 5.403 5.224 5.431 39,376 5.3629 3.60%
2024-08-16 0 5.550 5.550 5.700 5.550 5.700 36,000 200,480 5.5689 5.215 5.215 5.356 5.215 5.356 38,312 5.2328 -2.63%
2024-08-15 0 5.700 5.680 5.720 5.700 5.730 74,000 423,665 5.7252 5.356 5.337 5.375 5.356 5.384 78,752 5.3797 -0.52%
2024-08-14 0 5.730 5.720 5.730 5.700 5.800 51,000 293,825 5.7613 5.384 5.375 5.384 5.356 5.450 54,275 5.4136 0.53%
2024-08-13 0 5.700 5.700 5.790 5.650 5.800 6,000 34,495 5.7492 5.356 5.356 5.441 5.309 5.450 6,385 5.4022 0.88%
2024-08-12 0 5.650 5.600 5.690 5.650 5.800 77,500 441,200 5.6929 5.309 5.262 5.347 5.309 5.450 82,477 5.3494 0.00%
2024-08-09 0 5.650 5.650 5.800 5.610 5.750 17,000 96,770 5.6924 5.309 5.309 5.450 5.271 5.403 18,092 5.3488 0.89%
2024-08-08 0 5.600 5.600 5.710 5.600 5.710 14,000 79,405 5.6718 5.262 5.262 5.365 5.262 5.365 14,899 5.3295 0.00%
2024-08-07 0 5.600 5.530 5.600 5.500 5.600 95,000 525,580 5.5324 5.262 5.196 5.262 5.168 5.262 101,101 5.1986 0.00%
2024-08-06 0 5.600 5.550 5.650 5.580 5.620 221,500 1,240,610 5.6009 5.262 5.215 5.309 5.243 5.281 235,725 5.2630 -1.23%
2024-08-05 0 5.670 5.620 5.670 5.600 5.760 41,000 231,815 5.6540 5.328 5.281 5.328 5.262 5.412 43,633 5.3128 -2.07%
2024-08-02 0 5.790 5.640 5.790 5.610 5.790 25,414 145,639 5.7307 5.441 5.300 5.441 5.271 5.441 27,046 5.3848 1.58%
2024-08-01 0 5.700 5.700 5.760 5.650 5.770 46,000 263,345 5.7249 5.356 5.356 5.412 5.309 5.422 48,954 5.3794 -0.18%
2024-07-31 0 5.710 5.710 5.800 5.660 5.820 27,500 158,475 5.7627 5.365 5.365 5.450 5.318 5.469 29,266 5.4150 -0.70%
2024-07-30 0 5.750 5.750 5.820 5.710 5.830 21,000 121,570 5.7890 5.403 5.403 5.469 5.365 5.478 22,349 5.4397 -1.37%
2024-07-29 0 5.830 5.720 5.830 5.800 5.830 89,500 520,760 5.8185 5.478 5.375 5.478 5.450 5.478 95,248 5.4674 0.52%
2024-07-26 0 5.800 5.700 5.800 5.820 5.820 7,500 43,650 5.8200 5.450 5.356 5.450 5.469 5.469 7,982 5.4688 0.00%
2024-07-25 0 5.800 5.680 5.800 5.620 5.800 32,000 184,500 5.7656 5.450 5.337 5.450 5.281 5.450 34,055 5.4177 1.75%
2024-07-24 0 5.700 5.700 5.800 5.700 5.760 41,000 234,260 5.7137 5.356 5.356 5.450 5.356 5.412 43,633 5.3689 -0.18%
2024-07-23 0 5.710 5.710 5.820 5.610 5.820 119,000 681,830 5.7297 5.365 5.365 5.469 5.271 5.469 126,642 5.3839 -1.72%
2024-07-22 0 5.810 5.760 5.810 5.750 5.810 10,500 60,910 5.8010 5.459 5.412 5.459 5.403 5.459 11,174 5.4509 0.17%
2024-07-19 0 5.800 5.720 5.800 5.690 5.810 36,583 211,687 5.7865 5.450 5.375 5.450 5.347 5.459 38,932 5.4373 -0.34%
2024-07-18 0 5.820 5.800 5.820 5.820 5.830 22,500 130,985 5.8216 5.469 5.450 5.469 5.469 5.478 23,945 5.4702 -0.17%
2024-07-17 0 5.830 5.740 5.830 5.740 5.830 9,000 52,425 5.8250 5.478 5.394 5.478 5.394 5.478 9,578 5.4735 1.75%
2024-07-16 0 5.730 5.730 5.830 5.700 5.830 3,500 20,340 5.8114 5.384 5.384 5.478 5.356 5.478 3,725 5.4607 -1.72%
2024-07-15 0 5.830 5.780 5.830 5.800 5.830 31,500 183,135 5.8138 5.478 5.431 5.478 5.450 5.478 33,523 5.4630 0.52%
2024-07-12 0 5.800 5.790 5.800 5.790 5.800 50,000 289,995 5.7999 5.450 5.441 5.450 5.441 5.450 53,211 5.4499 0.00%
2024-07-11 0 5.800 5.700 5.800 5.700 5.800 23,500 136,195 5.7955 5.450 5.356 5.450 5.356 5.450 25,009 5.4458 0.17%
2024-07-10 0 5.790 5.730 5.790 5.620 5.800 46,902 270,449 5.7663 5.441 5.384 5.441 5.281 5.450 49,914 5.4183 1.05%
2024-07-09 0 5.730 5.610 5.730 5.610 5.730 35,500 203,055 5.7199 5.384 5.271 5.384 5.271 5.384 37,780 5.3747 0.00%
2024-07-08 0 5.730 5.610 5.730 5.730 5.730 5,500 31,515 5.7300 5.384 5.271 5.384 5.384 5.384 5,853 5.3842 0.00%
2024-07-05 0 5.730 5.610 5.730 5.730 5.750 119,500 686,790 5.7472 5.384 5.271 5.384 5.384 5.403 127,174 5.4004 -0.17%
2024-07-04 0 5.740 5.740 5.800 5.740 5.800 60,000 345,805 5.7634 5.394 5.394 5.450 5.394 5.450 63,853 5.4156 -0.17%
2024-07-03 0 5.750 5.710 5.750 5.620 5.880 26,000 150,575 5.7913 5.403 5.365 5.403 5.281 5.525 27,670 5.4419 2.31%
2024-07-02 0 5.620 5.620 5.820 5.600 5.900 128,134 740,839 5.7818 5.281 5.281 5.469 5.262 5.544 136,363 5.4328 -1.40%
2024-06-28 0 5.700 5.660 5.700 5.600 5.700 33,000 186,620 5.6552 5.356 5.318 5.356 5.262 5.356 35,119 5.3139 0.00%
2024-06-27 0 5.700 5.620 5.700 5.620 5.710 30,551 172,755 5.6546 5.356 5.281 5.356 5.281 5.365 32,513 5.3134 1.60%
2024-06-26 0 5.610 5.610 5.800 5.600 5.800 38,500 216,395 5.6206 5.271 5.271 5.450 5.262 5.450 40,973 5.2815 0.00%
2024-06-25 0 5.610 5.610 - 5.600 5.640 65,000 365,360 5.6209 5.271 5.271 - 5.262 5.300 69,174 5.2817 -0.18%
2024-06-24 0 5.620 5.620 5.800 5.620 5.660 41,500 233,510 5.6267 5.281 5.281 5.450 5.281 5.318 44,165 5.2872 0.00%
2024-06-21 0 5.620 5.500 5.620 5.600 5.650 128,000 719,000 5.6172 5.281 5.168 5.281 5.262 5.309 136,220 5.2782 0.00%
2024-06-20 0 5.620 5.620 5.640 5.620 5.650 22,000 123,700 5.6227 5.281 5.281 5.300 5.281 5.309 23,413 5.2834 0.00%
2024-06-19 0 5.620 5.520 - 5.600 5.640 66,005 370,407 5.6118 5.281 5.187 - 5.262 5.300 70,244 5.2732 0.36%
2024-06-18 0 5.600 5.600 5.640 5.510 5.600 85,000 471,690 5.5493 5.262 5.262 5.300 5.177 5.262 90,459 5.2144 1.82%
2024-06-17 0 5.500 5.500 5.580 5.500 5.560 104,500 575,320 5.5055 5.168 5.168 5.243 5.168 5.224 111,211 5.1732 0.18%
2024-06-14 0 5.490 5.490 5.570 5.410 5.530 89,000 490,265 5.5086 5.159 5.159 5.234 5.084 5.196 94,716 5.1762 1.29%
2024-06-13 0 5.420 5.420 5.530 5.420 5.450 8,000 43,510 5.4388 5.093 5.093 5.196 5.093 5.121 8,514 5.1105 -0.18%
2024-06-12 0 5.430 5.430 5.520 5.430 5.440 3,000 16,300 5.4333 5.102 5.102 5.187 5.102 5.112 3,193 5.1055 0.00%
2024-06-11 0 5.430 5.400 5.450 5.430 5.450 20,000 108,990 5.4495 5.102 5.074 5.121 5.102 5.121 21,284 5.1206 0.37%
2024-06-07 0 5.410 5.410 5.520 5.410 5.590 83,500 464,030 5.5572 5.084 5.084 5.187 5.084 5.253 88,862 5.2219 -1.64%
2024-06-06 0 5.500 5.470 5.580 5.400 5.500 50,500 276,595 5.4771 5.168 5.140 5.243 5.074 5.168 53,743 5.1466 0.55%
2024-06-05 0 5.470 5.400 5.470 5.470 5.470 1,702 9,309 5.4694 5.140 5.074 5.140 5.140 5.140 1,811 5.1394 0.00%
2024-06-04 0 5.470 5.470 5.490 5.310 5.490 7,000 38,240 5.4629 5.140 5.140 5.159 4.990 5.159 7,450 5.1332 2.43%
2024-06-03 0 5.340 5.340 5.490 5.340 5.340 16,000 85,565 5.3478 5.018 5.018 5.159 5.018 5.018 17,028 5.0251 -0.93%
2024-05-31 0 5.390 5.310 5.380 5.350 5.580 94,000 515,940 5.4887 5.065 4.990 5.055 5.027 5.243 100,037 5.1575 -1.64%
2024-05-30 0 5.480 5.310 5.490 5.300 5.510 32,073 174,787 5.4497 5.149 4.990 5.159 4.980 5.177 34,133 5.1208 3.40%
2024-05-29 0 5.300 5.270 5.400 5.300 5.540 47,000 255,850 5.4436 4.980 4.952 5.074 4.980 5.206 50,018 5.1151 1.08%
2024-05-28 0 5.630 5.630 5.690 5.630 5.740 19,000 107,055 5.6345 4.927 4.927 4.980 4.927 5.023 21,710 4.9311 2.18%
2024-05-27 0 5.510 5.500 5.650 - - 0 0 - 4.822 4.813 4.945 - - 0 - 0.00%
2024-05-24 0 5.510 5.510 5.650 5.500 5.650 63,500 349,820 5.5090 4.822 4.822 4.945 4.813 4.945 72,558 4.8213 -1.61%
2024-05-23 0 5.600 5.570 5.600 5.450 5.600 198,500 1,104,265 5.5630 4.901 4.875 4.901 4.770 4.901 226,815 4.8686 1.63%
2024-05-22 0 5.510 5.490 5.540 5.510 5.560 36,500 201,770 5.5279 4.822 4.805 4.848 4.822 4.866 41,706 4.8379 -0.72%
2024-05-21 0 5.550 5.520 5.550 5.420 5.550 25,000 137,520 5.5008 4.857 4.831 4.857 4.743 4.857 28,566 4.8141 2.59%
2024-05-20 0 5.410 5.410 5.540 5.370 5.400 79,500 427,965 5.3832 4.735 4.735 4.848 4.700 4.726 90,840 4.7112 0.00%
2024-05-17 0 5.410 5.410 5.550 5.410 5.480 160,000 869,850 5.4366 4.735 4.735 4.857 4.735 4.796 182,823 4.7579 -0.73%
2024-05-16 0 5.450 5.410 5.460 5.420 5.470 93,500 510,065 5.4552 4.770 4.735 4.778 4.743 4.787 106,837 4.7742 -0.37%
2024-05-14 0 5.470 5.470 5.550 5.410 5.500 25,000 136,565 5.4626 4.787 4.787 4.857 4.735 4.813 28,566 4.7807 -1.97%
2024-05-13 0 5.580 5.500 5.590 5.580 5.610 15,000 84,065 5.6043 4.883 4.813 4.892 4.883 4.910 17,140 4.9047 0.36%
2024-05-10 0 5.560 5.540 5.610 5.530 5.610 44,000 244,740 5.5623 4.866 4.848 4.910 4.840 4.910 50,276 4.8679 0.54%
2024-05-09 0 5.530 5.530 5.630 5.490 5.530 104,500 576,025 5.5122 4.840 4.840 4.927 4.805 4.840 119,406 4.8241 0.55%
2024-05-08 0 5.500 5.440 5.500 5.450 5.500 190,000 1,041,555 5.4819 4.813 4.761 4.813 4.770 4.813 217,102 4.7975 1.10%
2024-05-07 0 5.440 5.440 5.490 5.380 5.450 75,000 407,575 5.4343 4.761 4.761 4.805 4.708 4.770 85,698 4.7559 1.12%
2024-05-06 0 5.380 5.280 5.380 5.390 5.400 20,500 110,625 5.3963 4.708 4.621 4.708 4.717 4.726 23,424 4.7227 0.00%
2024-05-03 0 5.380 5.380 5.390 5.290 5.390 34,500 184,740 5.3548 4.708 4.708 4.717 4.630 4.717 39,421 4.6863 0.37%
2024-05-02 0 5.360 5.260 5.360 5.250 5.380 46,500 246,000 5.2903 4.691 4.603 4.691 4.595 4.708 53,133 4.6299 2.88%
2024-04-30 0 5.210 5.210 5.400 5.210 5.500 203,000 1,104,215 5.4395 4.560 4.560 4.726 4.560 4.813 231,957 4.7604 -3.70%
2024-04-29 0 5.410 5.370 5.410 5.250 5.420 71,500 385,955 5.3980 4.735 4.700 4.735 4.595 4.743 81,699 4.7241 0.00%
2024-04-26 0 5.410 5.410 5.430 5.410 5.480 85,500 465,485 5.4443 4.735 4.735 4.752 4.735 4.796 97,696 4.7646 0.93%
2024-04-25 0 5.360 5.290 5.360 5.220 5.480 19,000 100,455 5.2871 4.691 4.630 4.691 4.568 4.796 21,710 4.6271 0.94%
2024-04-24 0 5.310 5.300 5.400 5.310 5.310 23,000 122,100 5.3087 4.647 4.638 4.726 4.647 4.647 26,281 4.6460 0.00%
2024-04-23 0 5.310 5.310 5.330 5.310 5.400 42,000 224,870 5.3540 4.647 4.647 4.665 4.647 4.726 47,991 4.6857 -0.75%
2024-04-22 0 5.350 5.300 5.440 5.350 5.470 13,500 73,585 5.4507 4.682 4.638 4.761 4.682 4.787 15,426 4.7703 0.00%
2024-04-19 0 5.350 5.180 5.350 5.370 5.370 2,000 10,740 5.3700 4.682 4.533 4.682 4.700 4.700 2,285 4.6996 1.13%
2024-04-18 0 5.290 5.110 5.290 5.160 5.290 22,000 113,680 5.1673 4.630 4.472 4.630 4.516 4.630 25,138 4.5222 2.32%
2024-04-17 0 5.170 5.170 5.300 5.170 5.250 27,500 143,730 5.2265 4.525 4.525 4.638 4.525 4.595 31,423 4.5741 -1.52%
2024-04-16 0 5.250 5.250 5.260 5.250 5.260 34,500 181,145 5.2506 4.595 4.595 4.603 4.595 4.603 39,421 4.5951 -0.57%
2024-04-15 0 5.280 5.250 5.520 - - 0 0 - 4.621 4.595 4.831 - - 0 - 0.00%
2024-04-12 0 5.280 5.260 5.520 5.250 5.290 61,500 324,430 5.2753 4.621 4.603 4.831 4.595 4.630 70,273 4.6167 -0.19%
2024-04-11 0 5.290 5.290 5.480 5.270 5.380 50,000 264,450 5.2890 4.630 4.630 4.796 4.612 4.708 57,132 4.6287 -2.58%
2024-04-10 0 5.430 5.430 5.500 5.430 5.600 6,500 35,550 5.4692 4.752 4.752 4.813 4.752 4.901 7,427 4.7865 1.88%
2024-04-09 0 5.330 5.330 5.500 5.300 5.300 4,500 23,850 5.3000 4.665 4.665 4.813 4.638 4.638 5,142 4.6384 0.00%
2024-04-08 0 5.330 5.330 - 5.320 5.450 7,000 37,875 5.4107 4.665 4.665 - 4.656 4.770 7,999 4.7353 -1.30%
2024-04-05 0 5.400 5.290 5.400 5.400 5.400 4,500 24,300 5.4000 4.726 4.630 4.726 4.726 4.726 5,142 4.7259 0.93%
2024-04-03 0 5.350 5.310 - 5.310 5.350 44,000 234,965 5.3401 4.682 4.647 - 4.647 4.682 50,276 4.6735 2.10%
2024-04-02 0 5.240 5.200 5.240 5.240 5.250 53,000 278,240 5.2498 4.586 4.551 4.586 4.586 4.595 60,560 4.5944 2.14%
2024-03-28 0 5.130 5.130 5.580 5.130 5.360 176,500 940,160 5.3267 4.490 4.490 4.883 4.490 4.691 201,677 4.6617 -3.21%
2024-03-27 0 5.300 5.300 5.380 5.300 5.390 28,000 150,185 5.3638 4.638 4.638 4.708 4.638 4.717 31,994 4.6942 1.73%
2024-03-26 0 5.210 5.210 5.500 5.210 5.210 5,500 28,655 5.2100 4.560 4.560 4.813 4.560 4.560 6,285 4.5596 0.19%
2024-03-25 0 5.200 5.200 5.700 5.180 5.200 2,000 10,380 5.1900 4.551 4.551 4.988 4.533 4.551 2,285 4.5421 0.97%
2024-03-22 0 5.150 5.100 5.150 5.150 5.450 157,000 827,195 5.2688 4.507 4.463 4.507 4.507 4.770 179,395 4.6110 -3.20%
2024-03-21 0 5.320 5.320 5.440 5.300 5.510 96,000 519,350 5.4099 4.656 4.656 4.761 4.638 4.822 109,694 4.7345 -6.34%
2024-03-20 0 5.680 5.550 5.680 5.490 5.680 80,500 444,075 5.5165 4.971 4.857 4.971 4.805 4.971 91,983 4.8278 3.27%
2024-03-19 0 5.500 5.340 5.500 - - 0 0 - 4.813 4.673 4.813 - - 0 - -0.18%
2024-03-18 0 5.510 5.370 5.570 5.440 5.580 14,500 78,645 5.4238 4.822 4.700 4.875 4.761 4.883 16,568 4.7467 2.61%
2024-03-15 0 5.370 5.360 5.510 5.300 5.650 38,000 202,280 5.3232 4.700 4.691 4.822 4.638 4.945 43,420 4.6586 0.19%
2024-03-14 0 5.360 5.350 5.400 5.360 5.590 147,000 794,880 5.4073 4.691 4.682 4.726 4.691 4.892 167,969 4.7323 -5.13%
2024-03-13 0 5.650 5.600 5.650 5.500 5.650 5,000 28,060 5.6120 4.945 4.901 4.945 4.813 4.945 5,713 4.9114 0.00%
2024-03-12 0 5.650 5.610 5.650 5.650 5.680 15,000 84,770 5.6513 4.945 4.910 4.945 4.945 4.971 17,140 4.9458 0.00%
2024-03-11 0 5.650 5.600 5.650 5.550 5.690 109,500 615,300 5.6192 4.945 4.901 4.945 4.857 4.980 125,119 4.9177 1.62%
2024-03-08 0 5.560 5.500 5.560 5.520 5.590 99,000 550,325 5.5588 4.866 4.813 4.866 4.831 4.892 113,122 4.8649 0.36%
2024-03-07 0 5.540 5.540 5.590 5.540 5.650 77,000 430,800 5.5948 4.848 4.848 4.892 4.848 4.945 87,984 4.8964 0.18%
2024-03-06 0 5.530 5.530 5.580 5.410 5.530 68,500 377,800 5.5153 4.840 4.840 4.883 4.735 4.840 78,271 4.8268 0.00%
2024-03-05 0 5.530 5.460 5.540 5.420 5.530 74,000 404,205 5.4622 4.840 4.778 4.848 4.743 4.840 84,556 4.7803 0.55%
2024-03-04 0 5.500 5.500 5.580 5.120 5.700 238,000 1,310,530 5.5064 4.813 4.813 4.883 4.481 4.988 271,949 4.8190 -2.14%
2024-03-01 0 5.620 5.530 5.620 5.490 5.680 21,000 116,735 5.5588 4.918 4.840 4.918 4.805 4.971 23,996 4.8649 3.12%
2024-02-29 0 5.450 5.450 5.500 5.400 5.520 68,000 371,000 5.4559 4.770 4.770 4.813 4.726 4.831 77,700 4.7748 0.00%
2024-02-28 0 5.450 5.350 5.450 5.250 5.500 46,500 247,440 5.3213 4.770 4.682 4.770 4.595 4.813 53,133 4.6570 6.24%
2024-02-27 0 5.130 5.130 5.200 5.100 5.250 237,000 1,217,675 5.1379 4.490 4.490 4.551 4.463 4.595 270,807 4.4965 0.59%
2024-02-26 0 5.100 5.100 5.140 5.080 5.100 12,500 63,595 5.0876 4.463 4.463 4.498 4.446 4.463 14,283 4.4525 0.20%
2024-02-23 0 5.090 5.090 5.130 5.000 5.120 23,500 119,450 5.0830 4.455 4.455 4.490 4.376 4.481 26,852 4.4484 0.59%
2024-02-22 0 5.060 5.060 5.120 5.060 5.060 22,000 111,320 5.0600 4.428 4.428 4.481 4.428 4.428 25,138 4.4283 0.20%
2024-02-21 0 5.050 5.050 5.140 5.040 5.040 18,500 93,240 5.0400 4.420 4.420 4.498 4.411 4.411 21,139 4.4108 0.00%
2024-02-20 0 5.050 5.030 5.140 5.020 5.050 24,500 123,270 5.0314 4.420 4.402 4.498 4.393 4.420 27,995 4.4033 0.40%
2024-02-19 0 5.030 5.030 5.060 5.030 5.070 22,500 113,865 5.0607 4.402 4.402 4.428 4.402 4.437 25,709 4.4289 -0.79%
2024-02-16 0 5.070 4.970 5.090 4.950 5.070 17,000 84,440 4.9671 4.437 4.350 4.455 4.332 4.437 19,425 4.3470 -0.39%
2024-02-15 0 5.090 4.960 5.090 4.950 5.090 23,000 114,480 4.9774 4.455 4.341 4.455 4.332 4.455 26,281 4.3560 1.80%
2024-02-14 0 5.000 4.960 5.140 4.950 5.020 21,500 106,910 4.9726 4.376 4.341 4.498 4.332 4.393 24,567 4.3518 -0.40%
2024-02-09 0 5.020 5.020 5.140 5.000 5.020 21,000 105,020 5.0010 4.393 4.393 4.498 4.376 4.393 23,996 4.3767 0.40%
2024-02-08 0 5.000 5.000 5.100 5.000 5.050 31,000 155,500 5.0161 4.376 4.376 4.463 4.376 4.420 35,422 4.3899 0.00%
2024-02-07 0 5.000 5.000 5.060 5.000 5.080 34,500 174,950 5.0710 4.376 4.376 4.428 4.376 4.446 39,421 4.4380 -1.57%
2024-02-06 0 5.080 5.030 5.080 4.950 5.110 36,500 183,710 5.0332 4.446 4.402 4.446 4.332 4.472 41,706 4.4048 -0.39%
2024-02-05 0 5.100 4.970 5.110 4.950 5.110 1,500 7,580 5.0533 4.463 4.350 4.472 4.332 4.472 1,714 4.4225 0.00%
2024-02-02 0 5.100 5.000 5.100 5.140 5.140 500 2,570 5.1400 4.463 4.376 4.463 4.498 4.498 571 4.4983 2.62%
2024-02-01 0 4.970 4.970 5.010 4.940 4.940 7,000 34,580 4.9400 4.350 4.350 4.385 4.323 4.323 7,999 4.3233 -2.55%
2024-01-31 0 5.100 4.900 5.100 5.090 5.100 3,500 17,845 5.0986 4.463 4.288 4.463 4.455 4.463 3,999 4.4621 0.00%
2024-01-30 0 5.100 4.930 5.100 5.100 5.100 1,500 7,650 5.1000 4.463 4.315 4.463 4.463 4.463 1,714 4.4633 0.00%
2024-01-29 0 5.100 5.000 5.100 5.000 5.100 55,000 277,615 5.0475 4.463 4.376 4.463 4.376 4.463 62,845 4.4174 0.39%
2024-01-26 0 5.080 4.900 5.080 - - 0 0 - 4.446 4.288 4.446 - - 0 - 0.00%
2024-01-25 0 5.080 5.000 5.080 4.990 5.080 35,500 179,075 5.0444 4.446 4.376 4.446 4.367 4.446 40,564 4.4146 1.60%
2024-01-24 0 5.000 4.950 5.000 4.980 5.000 14,000 69,680 4.9771 4.376 4.332 4.376 4.358 4.376 15,997 4.3558 0.40%
2024-01-23 0 4.980 4.980 5.000 4.900 4.990 27,000 132,810 4.9189 4.358 4.358 4.376 4.288 4.367 30,851 4.3048 1.22%
2024-01-22 0 4.920 4.900 4.920 4.900 4.930 39,500 194,595 4.9265 4.306 4.288 4.306 4.288 4.315 45,134 4.3115 -0.20%
2024-01-19 0 4.930 4.930 5.030 4.930 5.080 252,000 1,243,885 4.9361 4.315 4.315 4.402 4.315 4.446 287,946 4.3199 -1.99%
2024-01-18 0 5.030 5.030 5.040 4.900 5.030 49,500 243,720 4.9236 4.402 4.402 4.411 4.288 4.402 56,561 4.3090 0.60%
2024-01-17 0 5.000 4.910 5.000 5.000 5.100 19,000 95,610 5.0321 4.376 4.297 4.376 4.376 4.463 21,710 4.4039 -3.66%
2024-01-16 0 5.190 5.190 5.200 5.100 5.140 18,000 91,885 5.1047 4.542 4.542 4.551 4.463 4.498 20,568 4.4675 -0.95%
2024-01-15 0 5.240 5.140 5.250 - - 0 0 - 4.586 4.498 4.595 - - 0 - 0.00%
2024-01-12 0 5.240 5.150 5.240 5.180 5.290 47,500 249,450 5.2516 4.586 4.507 4.586 4.533 4.630 54,276 4.5960 0.77%
2024-01-11 0 5.200 5.190 5.200 5.110 5.200 45,000 232,395 5.1643 4.551 4.542 4.551 4.472 4.551 51,419 4.5196 2.16%
2024-01-10 0 5.090 5.000 5.100 4.960 5.090 94,000 470,525 5.0056 4.455 4.376 4.463 4.341 4.455 107,409 4.3807 2.00%
2024-01-09 0 4.990 4.990 5.000 4.990 5.190 50,000 251,870 5.0374 4.367 4.367 4.376 4.367 4.542 57,132 4.4085 -0.80%
2024-01-08 0 5.030 4.990 5.030 5.040 5.040 2,500 12,600 5.0400 4.402 4.367 4.402 4.411 4.411 2,857 4.4108 -0.20%
2024-01-05 0 5.040 4.970 5.040 4.950 5.040 176,000 875,585 4.9749 4.411 4.350 4.411 4.332 4.411 201,105 4.3539 1.00%
2024-01-04 0 4.990 4.960 4.990 4.820 4.990 155,000 771,040 4.9745 4.367 4.341 4.367 4.218 4.367 177,110 4.3535 1.01%
2024-01-03 0 4.940 4.940 4.950 4.820 4.940 20,000 98,605 4.9303 4.323 4.323 4.332 4.218 4.323 22,853 4.3148 -0.20%
2024-01-02 0 4.950 4.940 4.950 4.940 4.950 16,500 81,625 4.9470 4.332 4.323 4.332 4.323 4.332 18,854 4.3294 0.41%
2023-12-29 0 4.930 4.900 4.930 4.870 4.940 269,500 1,320,530 4.8999 4.315 4.288 4.315 4.262 4.323 307,942 4.2882 0.61%
2023-12-28 0 4.900 4.900 4.950 4.900 4.950 74,500 365,380 4.9044 4.288 4.288 4.332 4.288 4.332 85,127 4.2922 -0.61%
2023-12-27 0 4.930 4.910 4.940 4.910 4.940 22,000 108,395 4.9270 4.315 4.297 4.323 4.297 4.323 25,138 4.3120 -0.20%
2023-12-22 0 4.940 4.880 4.940 4.820 4.950 59,000 288,750 4.8941 4.323 4.271 4.323 4.218 4.332 67,416 4.2831 0.41%
2023-12-21 0 4.920 4.920 4.950 4.860 4.920 6,500 31,935 4.9131 4.306 4.306 4.332 4.253 4.306 7,427 4.2997 -0.61%
2023-12-20 0 4.950 4.900 4.950 4.900 4.950 51,500 252,790 4.9085 4.332 4.288 4.332 4.288 4.332 58,846 4.2958 1.02%
2023-12-19 0 4.900 4.900 4.950 4.900 4.950 195,500 958,410 4.9024 4.288 4.288 4.332 4.288 4.332 223,387 4.2904 -0.61%
2023-12-18 0 4.930 4.930 4.940 4.870 4.950 20,000 98,230 4.9115 4.315 4.315 4.323 4.262 4.332 22,853 4.2984 0.61%
2023-12-15 0 4.900 4.900 4.920 4.800 4.900 219,500 1,074,595 4.8956 4.288 4.288 4.306 4.201 4.288 250,810 4.2845 2.08%
2023-12-14 0 4.800 4.800 4.830 4.800 4.810 6,000 28,855 4.8092 4.201 4.201 4.227 4.201 4.210 6,856 4.2088 -0.62%
2023-12-13 0 4.830 4.770 4.830 4.770 4.830 72,500 347,510 4.7932 4.227 4.175 4.227 4.175 4.227 82,842 4.1949 1.26%
2023-12-12 0 4.770 4.760 4.870 4.750 4.750 5,000 23,750 4.7500 4.175 4.166 4.262 4.157 4.157 5,713 4.1570 0.42%
2023-12-11 0 4.750 4.750 4.870 4.750 4.860 21,500 102,230 4.7549 4.157 4.157 4.262 4.157 4.253 24,567 4.1613 -1.04%
2023-12-08 0 4.800 4.800 4.840 4.800 4.850 167,500 804,025 4.8001 4.201 4.201 4.236 4.201 4.245 191,393 4.2009 0.00%
2023-12-07 0 4.800 4.800 4.850 4.740 4.860 4,500 21,410 4.7578 4.201 4.201 4.245 4.148 4.253 5,142 4.1638 -1.23%
2023-12-06 0 4.860 4.800 4.860 4.720 4.860 48,500 232,790 4.7998 4.253 4.201 4.253 4.131 4.253 55,418 4.2006 1.25%
2023-12-05 0 4.800 4.750 4.800 4.750 4.810 61,000 292,865 4.8011 4.201 4.157 4.201 4.157 4.210 69,701 4.2017 0.42%
2023-12-04 0 4.780 4.780 4.870 4.730 4.760 2,500 11,855 4.7420 4.183 4.183 4.262 4.140 4.166 2,857 4.1500 -2.45%
2023-12-01 0 4.900 4.740 4.940 4.720 4.910 200,000 979,200 4.8960 4.288 4.148 4.323 4.131 4.297 228,529 4.2848 3.81%
2023-11-30 0 4.720 4.720 4.880 4.700 4.890 30,000 145,245 4.8415 4.131 4.131 4.271 4.113 4.280 34,279 4.2371 -2.68%
2023-11-29 0 4.850 4.700 4.860 4.710 4.920 195,000 957,720 4.9114 4.245 4.113 4.253 4.122 4.306 222,816 4.2983 -0.61%
2023-11-28 0 4.880 4.790 4.900 4.790 4.900 80,500 393,090 4.8831 4.271 4.192 4.288 4.192 4.288 91,983 4.2735 0.83%
2023-11-27 0 4.840 4.840 4.850 4.770 4.960 7,500 36,375 4.8500 4.236 4.236 4.245 4.175 4.341 8,570 4.2445 1.89%
2023-11-24 0 4.750 4.750 4.780 4.750 4.830 13,500 64,765 4.7974 4.157 4.157 4.183 4.157 4.227 15,426 4.1985 0.64%
2023-11-23 0 4.720 4.720 4.840 4.700 4.800 6,000 28,710 4.7850 4.131 4.131 4.236 4.113 4.201 6,856 4.1877 -2.48%
2023-11-22 0 4.840 4.700 4.850 4.690 4.970 76,000 360,780 4.7471 4.236 4.113 4.245 4.105 4.350 86,841 4.1545 0.83%
2023-11-21 0 4.800 4.800 4.940 4.800 4.950 2,500 12,300 4.9200 4.201 4.201 4.323 4.201 4.332 2,857 4.3058 -0.83%
2023-11-20 0 4.840 4.810 4.840 4.810 4.910 38,000 184,800 4.8632 4.236 4.210 4.236 4.210 4.297 43,420 4.2561 -2.42%
2023-11-17 0 4.960 4.880 4.980 4.750 4.960 2,000 9,775 4.8875 4.341 4.271 4.358 4.157 4.341 2,285 4.2774 2.27%
2023-11-16 0 4.850 4.850 4.960 4.790 4.850 61,000 293,050 4.8041 4.245 4.245 4.341 4.192 4.245 69,701 4.2044 1.04%
2023-11-15 0 4.800 4.800 4.810 4.670 4.810 35,500 169,840 4.7842 4.201 4.201 4.210 4.087 4.210 40,564 4.1870 2.56%
2023-11-14 0 4.680 4.680 4.720 4.650 4.780 9,000 42,095 4.6772 4.096 4.096 4.131 4.070 4.183 10,284 4.0933 -1.68%
2023-11-13 0 4.760 4.760 4.770 4.650 4.780 88,500 415,155 4.6910 4.166 4.166 4.175 4.070 4.183 101,124 4.1054 2.81%
2023-11-10 0 4.630 4.630 4.730 4.630 4.750 101,500 478,970 4.7189 4.052 4.052 4.140 4.052 4.157 115,978 4.1298 -2.94%
2023-11-09 0 4.770 4.580 4.770 4.580 4.770 21,000 96,425 4.5917 4.175 4.008 4.175 4.008 4.175 23,996 4.0185 4.15%
2023-11-08 0 4.580 4.580 4.680 4.550 4.740 18,500 86,605 4.6814 4.008 4.008 4.096 3.982 4.148 21,139 4.0969 -2.35%
2023-11-07 0 4.690 4.650 4.750 - - 0 0 - 4.105 4.070 4.157 - - 0 - 0.00%
2023-11-06 0 4.690 4.650 4.690 4.680 4.750 161,500 755,990 4.6811 4.105 4.070 4.105 4.096 4.157 184,537 4.0967 3.08%
2023-11-03 0 4.550 4.550 4.680 4.550 4.680 1,500 6,890 4.5933 3.982 3.982 4.096 3.982 4.096 1,714 4.0199 0.00%
2023-11-02 0 4.550 4.500 4.600 4.550 4.550 6,000 27,300 4.5500 3.982 3.938 4.026 3.982 3.982 6,856 3.9820 0.00%
2023-11-01 0 4.550 4.550 4.560 4.550 4.560 16,000 72,955 4.5597 3.982 3.982 3.991 3.982 3.991 18,282 3.9905 -1.30%
2023-10-31 0 4.610 4.610 4.630 4.560 4.680 52,000 241,720 4.6485 4.035 4.035 4.052 3.991 4.096 59,417 4.0682 0.88%
2023-10-30 0 4.570 4.570 4.640 4.560 4.570 5,500 25,095 4.5627 3.999 3.999 4.061 3.991 3.999 6,285 3.9931 0.22%
2023-10-27 0 4.560 4.560 4.670 4.560 4.600 2,000 9,145 4.5725 3.991 3.991 4.087 3.991 4.026 2,285 4.0017 -2.56%
2023-10-26 0 4.680 4.500 4.680 4.460 4.680 18,000 81,785 4.5436 4.096 3.938 4.096 3.903 4.096 20,568 3.9764 -0.85%
2023-10-25 0 4.720 4.450 4.720 4.500 4.720 35,000 160,745 4.5927 4.131 3.894 4.131 3.938 4.131 39,993 4.0194 3.51%
2023-10-24 0 4.560 4.560 4.760 4.560 4.770 2,500 11,545 4.6180 3.991 3.991 4.166 3.991 4.175 2,857 4.0415 0.00%
2023-10-20 0 4.560 4.470 4.980 4.450 4.560 20,000 90,820 4.5410 3.991 3.912 4.358 3.894 3.991 22,853 3.9741 0.88%
2023-10-19 0 4.520 4.520 4.560 4.520 4.580 50,000 226,965 4.5393 3.956 3.956 3.991 3.956 4.008 57,132 3.9726 -1.74%
2023-10-18 0 4.600 4.600 4.650 4.580 4.610 109,000 501,270 4.5988 4.026 4.026 4.070 4.008 4.035 124,548 4.0247 0.00%
2023-10-17 0 4.600 4.600 4.680 4.600 4.630 41,000 189,140 4.6132 4.026 4.026 4.096 4.026 4.052 46,848 4.0373 -1.50%
2023-10-16 0 4.670 4.600 4.670 4.610 4.770 26,000 121,050 4.6558 4.087 4.026 4.087 4.035 4.175 29,709 4.0746 -0.21%
2023-10-13 0 4.680 4.650 4.890 4.680 4.680 5,500 25,740 4.6800 4.096 4.070 4.280 4.096 4.096 6,285 4.0958 -0.43%
2023-10-12 0 4.700 4.700 4.760 4.650 4.980 5,500 25,765 4.6845 4.113 4.113 4.166 4.070 4.358 6,285 4.0997 1.08%
2023-10-11 0 4.650 4.650 4.700 4.550 4.800 45,000 206,130 4.5807 4.070 4.070 4.113 3.982 4.201 51,419 4.0088 -0.43%
2023-10-10 0 4.670 4.510 4.670 4.510 4.670 1,500 6,845 4.5633 4.087 3.947 4.087 3.947 4.087 1,714 3.9937 0.21%
2023-10-09 0 4.660 4.460 4.660 4.450 4.670 9,000 41,710 4.6344 4.078 3.903 4.078 3.894 4.087 10,284 4.0559 4.72%
2023-10-06 0 4.450 4.400 4.570 4.450 4.600 40,000 179,190 4.4798 3.894 3.851 3.999 3.894 4.026 45,706 3.9205 -2.41%
2023-10-05 0 4.560 4.500 4.560 4.410 4.590 46,000 208,420 4.5309 3.991 3.938 3.991 3.859 4.017 52,562 3.9653 1.33%
2023-10-04 0 4.500 4.500 4.590 4.500 4.620 14,500 66,895 4.6134 3.938 3.938 4.017 3.938 4.043 16,568 4.0375 -3.02%
2023-10-03 0 4.640 4.500 4.650 4.620 4.670 38,500 178,645 4.6401 4.061 3.938 4.070 4.043 4.087 43,992 4.0609 -0.43%
2023-09-29 0 4.660 4.620 4.670 4.620 4.680 40,500 189,425 4.6772 4.078 4.043 4.087 4.043 4.096 46,277 4.0933 0.00%
2023-09-28 0 4.660 4.610 4.660 4.660 4.670 65,500 305,415 4.6628 4.078 4.035 4.078 4.078 4.087 74,843 4.0807 -1.69%
2023-09-27 0 4.740 4.620 4.750 4.610 4.770 29,500 138,920 4.7092 4.148 4.043 4.157 4.035 4.175 33,708 4.1213 -0.63%
2023-09-26 0 4.770 4.580 4.770 4.510 4.790 12,000 55,375 4.6146 4.175 4.008 4.175 3.947 4.192 13,712 4.0385 3.70%
2023-09-25 0 4.600 4.600 4.650 4.600 4.650 52,500 242,880 4.6263 4.026 4.026 4.070 4.026 4.070 59,989 4.0488 -0.86%
2023-09-22 0 4.640 4.590 4.650 4.580 4.650 196,500 911,675 4.6396 4.061 4.017 4.070 4.008 4.070 224,530 4.0604 0.22%
2023-09-21 0 4.630 4.630 4.650 4.560 4.660 44,500 205,175 4.6107 4.052 4.052 4.070 3.991 4.078 50,848 4.0351 -0.22%
2023-09-20 0 4.640 4.560 4.640 4.500 4.670 43,500 200,930 4.6191 4.061 3.991 4.061 3.938 4.087 49,705 4.0425 2.20%
2023-09-19 0 4.540 4.540 4.550 4.500 4.540 65,500 295,400 4.5099 3.973 3.973 3.982 3.938 3.973 74,843 3.9469 0.00%
2023-09-18 0 4.540 4.540 4.590 4.540 4.560 56,500 257,150 4.5513 3.973 3.973 4.017 3.973 3.991 64,559 3.9832 -1.30%
2023-09-15 0 4.600 4.590 4.630 4.590 4.600 152,000 699,110 4.5994 4.026 4.017 4.052 4.017 4.026 173,682 4.0252 0.66%
2023-09-14 0 4.570 4.570 4.640 4.530 4.640 9,500 43,715 4.6016 3.999 3.999 4.061 3.964 4.061 10,855 4.0271 -0.65%
2023-09-13 0 4.600 4.580 4.600 4.550 4.660 59,000 272,195 4.6135 4.026 4.008 4.026 3.982 4.078 67,416 4.0375 0.22%
2023-09-12 0 4.590 4.590 4.690 4.570 4.680 56,500 259,010 4.5842 4.017 4.017 4.105 3.999 4.096 64,559 4.0120 -0.22%
2023-09-11 0 4.600 4.600 4.620 4.560 4.720 241,500 1,114,965 4.6168 4.026 4.026 4.043 3.991 4.131 275,948 4.0405 -2.54%
2023-09-07 0 4.720 4.660 4.720 4.660 4.770 75,000 355,650 4.7420 4.131 4.078 4.131 4.078 4.175 85,698 4.1500 -1.26%
2023-09-06 0 4.780 4.670 4.780 4.660 4.780 4,500 21,320 4.7378 4.183 4.087 4.183 4.078 4.183 5,142 4.1463 0.00%
2023-09-05 0 4.780 4.660 4.800 4.650 4.820 9,500 45,265 4.7647 4.183 4.078 4.201 4.070 4.218 10,855 4.1699 -0.42%
2023-09-04 0 4.800 4.750 4.800 4.450 4.830 165,500 780,685 4.7171 4.201 4.157 4.201 3.894 4.227 189,108 4.1283 0.84%
2023-08-31 0 4.760 4.760 4.870 4.490 4.750 289,000 1,337,905 4.6294 4.166 4.166 4.262 3.929 4.157 330,224 4.0515 1.06%
2023-08-30 0 4.710 4.780 4.800 4.640 4.780 97,500 455,965 4.6766 4.122 4.183 4.201 4.061 4.183 111,408 4.0928 -0.84%
2023-08-29 0 4.750 4.710 4.890 4.710 4.980 222,000 1,087,305 4.8978 4.157 4.122 4.280 4.122 4.358 253,667 4.2863 0.00%
2023-08-28 0 4.750 4.660 4.750 4.580 4.750 86,000 397,400 4.6209 4.157 4.078 4.157 4.008 4.157 98,267 4.0441 5.09%
2023-08-25 0 4.520 4.520 4.550 4.440 4.550 89,500 406,490 4.5418 3.956 3.956 3.982 3.886 3.982 102,267 3.9748 -0.88%
2023-08-24 0 4.560 4.520 4.560 4.520 4.610 189,000 866,945 4.5870 3.991 3.956 3.991 3.956 4.035 215,960 4.0144 0.88%
2023-08-23 0 4.520 4.520 4.560 4.520 4.650 65,000 298,045 4.5853 3.956 3.956 3.991 3.956 4.070 74,272 4.0129 -1.74%
2023-08-22 0 4.600 4.600 4.690 4.470 4.750 274,500 1,264,230 4.6056 4.026 4.026 4.105 3.912 4.157 313,656 4.0306 3.37%
2023-08-21 0 4.450 4.400 4.450 4.340 4.550 440,000 1,948,600 4.4286 3.894 3.851 3.894 3.798 3.982 502,763 3.8758 0.00%
2023-08-18 0 4.450 4.400 4.450 4.190 4.600 825,500 3,575,650 4.3315 3.894 3.851 3.894 3.667 4.026 943,252 3.7908 17.41%
2023-08-17 0 3.790 3.670 3.790 3.610 3.790 20,000 74,880 3.7440 3.317 3.212 3.317 3.159 3.317 22,853 3.2766 1.88%
2023-08-16 0 3.720 3.720 3.800 3.720 3.800 5,500 20,635 3.7518 3.256 3.256 3.326 3.256 3.326 6,285 3.2835 -2.11%
2023-08-15 0 3.800 3.750 3.850 - - 0 0 - 3.326 3.282 3.369 - - 0 - 0.00%
2023-08-14 0 3.800 3.750 3.920 3.750 3.800 51,000 193,775 3.7995 3.326 3.282 3.431 3.282 3.326 58,275 3.3252 0.00%
2023-08-11 0 3.800 3.800 3.930 3.760 3.930 6,000 22,915 3.8192 3.326 3.326 3.439 3.291 3.439 6,856 3.3424 0.00%
2023-08-10 0 3.800 3.710 3.840 - - 0 0 - 3.326 3.247 3.361 - - 0 - 0.00%
2023-08-09 0 3.800 3.800 3.830 3.700 3.900 99,000 371,325 3.7508 3.326 3.326 3.352 3.238 3.413 113,122 3.2825 -2.31%
2023-08-08 0 3.890 3.820 3.890 3.900 3.900 37,500 146,210 3.8989 3.404 3.343 3.404 3.413 3.413 42,849 3.4122 -0.77%
2023-08-07 0 3.920 3.910 3.920 3.910 3.920 60,500 237,940 3.9329 3.431 3.422 3.431 3.422 3.431 69,130 3.4419 -1.75%
2023-08-04 0 3.990 3.910 3.990 3.930 3.990 1,500 5,925 3.9500 3.492 3.422 3.492 3.439 3.492 1,714 3.4569 2.05%
2023-08-03 0 3.910 3.910 3.920 3.910 3.920 5,500 21,555 3.9191 3.422 3.422 3.431 3.422 3.431 6,285 3.4298 0.00%
2023-08-02 0 3.910 3.910 3.990 3.910 4.000 1,500 5,955 3.9700 3.422 3.422 3.492 3.422 3.501 1,714 3.4744 -2.01%
2023-08-01 0 3.990 3.920 3.990 3.920 3.990 4,500 17,885 3.9744 3.492 3.431 3.492 3.431 3.492 5,142 3.4783 1.01%
2023-07-31 0 3.950 3.950 3.970 3.900 3.950 30,500 119,535 3.9192 3.457 3.457 3.474 3.413 3.457 34,851 3.4299 0.51%
2023-07-28 0 3.930 3.930 4.000 3.900 3.990 5,000 19,585 3.9170 3.439 3.439 3.501 3.413 3.492 5,713 3.4280 -1.01%
2023-07-27 0 3.970 3.970 4.050 3.960 4.020 249,500 992,470 3.9778 3.474 3.474 3.544 3.466 3.518 285,090 3.4813 -0.75%
2023-07-26 0 4.000 4.000 4.110 3.990 4.000 3,500 13,970 3.9914 3.501 3.501 3.597 3.492 3.501 3,999 3.4932 0.50%
2023-07-25 0 3.980 3.980 4.110 3.970 4.100 98,000 396,605 4.0470 3.483 3.483 3.597 3.474 3.588 111,979 3.5418 -0.50%
2023-07-24 0 4.000 3.960 4.000 - - 0 0 - 3.501 3.466 3.501 - - 0 - 0.00%
2023-07-21 0 4.000 3.950 4.000 3.950 4.000 1,500 5,950 3.9667 3.501 3.457 3.501 3.457 3.501 1,714 3.4715 1.52%
2023-07-20 0 3.940 3.940 3.990 3.940 3.950 11,000 43,445 3.9495 3.448 3.448 3.492 3.448 3.457 12,569 3.4565 -1.50%
2023-07-19 0 4.000 3.960 4.000 4.000 4.000 8,500 33,985 3.9982 3.501 3.466 3.501 3.501 3.501 9,712 3.4991 0.00%
2023-07-18 0 4.000 4.000 4.030 3.910 4.050 33,000 132,200 4.0061 3.501 3.501 3.527 3.422 3.544 37,707 3.5060 2.56%
2023-07-14 0 3.900 3.900 3.920 3.850 3.900 15,500 60,425 3.8984 3.413 3.413 3.431 3.369 3.413 17,711 3.4117 1.30%
2023-07-13 0 3.850 3.850 3.900 3.840 3.910 104,000 406,300 3.9067 3.369 3.369 3.413 3.361 3.422 118,835 3.4190 -1.28%
2023-07-12 0 3.900 3.840 3.900 3.850 3.900 50,500 196,175 3.8847 3.413 3.361 3.413 3.369 3.413 57,704 3.3997 2.09%
2023-07-11 0 3.820 3.820 3.880 3.800 3.860 37,500 144,170 3.8445 3.343 3.343 3.396 3.326 3.378 42,849 3.3646 0.26%
2023-07-10 0 3.810 3.800 3.860 3.750 3.870 20,500 78,805 3.8441 3.334 3.326 3.378 3.282 3.387 23,424 3.3643 1.33%
2023-07-07 0 3.760 3.760 3.810 3.740 3.740 500 1,870 3.7400 3.291 3.291 3.334 3.273 3.273 571 3.2731 0.80%
2023-07-06 0 3.730 3.730 3.800 3.720 3.720 20,500 76,260 3.7200 3.264 3.264 3.326 3.256 3.256 23,424 3.2556 -1.84%
2023-07-05 0 3.800 3.700 3.800 3.680 3.800 45,500 172,290 3.7866 3.326 3.238 3.326 3.221 3.326 51,990 3.3139 0.80%
2023-07-04 0 3.770 3.690 3.770 3.650 3.770 103,000 385,145 3.7393 3.299 3.229 3.299 3.194 3.299 117,692 3.2725 3.29%
2023-07-03 0 3.650 3.650 3.660 3.560 3.650 22,000 79,600 3.6182 3.194 3.194 3.203 3.116 3.194 25,138 3.1665 1.96%
2023-06-30 0 3.580 3.580 3.650 - - 0 0 - 3.133 3.133 3.194 - - 0 - 0.00%
2023-06-29 0 3.580 3.580 3.660 3.560 3.560 1,000 3,560 3.5600 3.133 3.133 3.203 3.116 3.116 1,143 3.1156 0.56%
2023-06-28 0 3.560 3.560 3.650 - - 0 0 - 3.116 3.116 3.194 - - 0 - 0.00%
2023-06-27 0 3.560 3.560 3.640 3.560 3.650 4,100 14,761 3.6002 3.116 3.116 3.186 3.116 3.194 4,685 3.1508 0.00%
2023-06-26 0 3.560 3.560 3.620 3.540 3.560 11,500 40,910 3.5574 3.116 3.116 3.168 3.098 3.116 13,140 3.1133 0.00%
2023-06-23 0 3.560 3.540 3.600 3.550 3.700 28,500 103,040 3.6154 3.116 3.098 3.151 3.107 3.238 32,565 3.1641 -0.84%
2023-06-21 0 3.590 3.590 3.710 3.540 3.560 23,500 83,430 3.5502 3.142 3.142 3.247 3.098 3.116 26,852 3.1070 0.84%
2023-06-20 0 3.560 3.560 3.600 3.560 3.620 38,000 137,000 3.6053 3.116 3.116 3.151 3.116 3.168 43,420 3.1552 -1.66%
2023-06-19 0 3.620 3.620 3.710 3.600 3.630 1,500 5,430 3.6200 3.168 3.168 3.247 3.151 3.177 1,714 3.1681 -0.82%
2023-06-16 0 3.650 3.650 3.710 3.600 3.710 37,500 136,950 3.6520 3.194 3.194 3.247 3.151 3.247 42,849 3.1961 0.00%
2023-06-15 0 3.650 3.620 3.700 3.550 3.710 72,000 262,830 3.6504 3.194 3.168 3.238 3.107 3.247 82,270 3.1947 1.39%
2023-06-14 0 3.600 3.550 3.630 - - 0 0 - 3.151 3.107 3.177 - - 0 - 0.00%
2023-06-13 0 3.600 3.590 3.600 3.560 3.650 34,500 123,655 3.5842 3.151 3.142 3.151 3.116 3.194 39,421 3.1368 0.56%
2023-06-12 0 3.580 3.550 3.580 - - 0 0 - 3.133 3.107 3.133 - - 0 - -0.56%
2023-06-09 0 3.600 3.580 3.600 3.560 3.600 2,000 7,140 3.5700 3.151 3.133 3.151 3.116 3.151 2,285 3.1243 1.41%
2023-06-08 0 3.550 3.550 3.630 3.550 3.630 13,000 47,150 3.6269 3.107 3.107 3.177 3.107 3.177 14,854 3.1742 -2.20%
2023-06-07 0 3.630 3.600 3.640 3.530 3.630 147,000 523,305 3.5599 3.177 3.151 3.186 3.089 3.177 167,969 3.1155 0.00%
2023-06-06 0 3.630 3.630 3.650 3.510 3.630 27,000 95,665 3.5431 3.177 3.177 3.194 3.072 3.177 30,851 3.1008 1.97%
2023-06-05 0 3.560 3.560 3.700 3.520 3.720 4,500 16,325 3.6278 3.116 3.116 3.238 3.081 3.256 5,142 3.1749 -1.93%
2023-06-02 0 3.630 3.630 3.730 3.620 3.730 19,500 70,675 3.6244 3.177 3.177 3.264 3.168 3.264 22,282 3.1719 0.28%
2023-06-01 0 3.620 3.620 3.640 3.610 3.640 48,500 175,610 3.6208 3.168 3.168 3.186 3.159 3.186 55,418 3.1688 0.00%
2023-05-31 0 3.620 3.600 3.620 3.560 3.820 106,000 383,070 3.6139 3.168 3.151 3.168 3.116 3.343 121,120 3.1627 1.12%
2023-05-30 0 3.580 3.540 3.580 3.510 3.600 4,500 15,955 3.5456 3.133 3.098 3.133 3.072 3.151 5,142 3.1029 3.18%
2023-05-29 0 3.720 3.720 3.780 3.680 3.830 43,500 162,720 3.7407 3.037 3.037 3.086 3.004 3.126 53,291 3.0534 1.09%
2023-05-25 0 3.680 3.680 3.770 3.670 3.850 180,500 667,525 3.6982 3.004 3.004 3.077 2.996 3.143 221,126 3.0188 -5.64%
2023-05-24 0 3.900 3.860 3.900 3.700 3.900 158,500 603,410 3.8070 3.183 3.151 3.183 3.020 3.183 194,174 3.1076 2.09%
2023-05-23 0 3.820 3.720 3.830 3.710 3.820 80,000 299,735 3.7467 3.118 3.037 3.126 3.028 3.118 98,006 3.0583 3.80%
2023-05-22 0 3.680 3.680 3.780 3.630 3.690 136,000 498,680 3.6668 3.004 3.004 3.086 2.963 3.012 166,610 2.9931 0.00%
2023-05-19 0 3.680 3.660 3.680 3.630 3.790 119,000 436,635 3.6692 3.004 2.988 3.004 2.963 3.094 145,784 2.9951 0.82%
2023-05-18 0 3.650 3.630 3.680 - - 0 0 - 2.979 2.963 3.004 - - 0 - 0.00%
2023-05-17 0 3.650 3.650 3.790 3.650 3.800 59,000 215,960 3.6603 2.979 2.979 3.094 2.979 3.102 72,279 2.9879 -1.35%
2023-05-16 0 3.700 3.700 3.800 3.670 3.830 41,500 158,865 3.8281 3.020 3.020 3.102 2.996 3.126 50,841 3.1248 -1.07%
2023-05-15 0 3.740 3.720 3.790 3.660 3.750 55,000 204,985 3.7270 3.053 3.037 3.094 2.988 3.061 67,379 3.0423 0.00%
2023-05-12 0 3.740 3.730 3.750 3.640 3.740 71,000 261,730 3.6863 3.053 3.045 3.061 2.971 3.053 86,980 3.0091 1.63%
2023-05-11 0 3.680 3.650 3.680 3.630 3.680 10,000 36,535 3.6535 3.004 2.979 3.004 2.963 3.004 12,251 2.9823 0.82%
2023-05-10 0 3.650 3.650 3.660 3.600 3.650 55,000 199,460 3.6265 2.979 2.979 2.988 2.939 2.979 67,379 2.9603 0.00%
2023-05-09 0 3.650 3.610 3.660 3.590 3.650 100,500 362,845 3.6104 2.979 2.947 2.988 2.930 2.979 123,120 2.9471 1.96%
2023-05-08 0 3.580 3.580 3.610 3.570 3.600 361,000 1,295,025 3.5873 2.922 2.922 2.947 2.914 2.939 442,251 2.9283 -0.56%
2023-05-05 0 3.600 3.550 3.600 3.540 3.600 19,000 67,670 3.5616 2.939 2.898 2.939 2.890 2.939 23,276 2.9072 1.98%
2023-05-04 0 3.530 3.530 3.570 3.500 3.610 127,500 453,475 3.5567 2.881 2.881 2.914 2.857 2.947 156,197 2.9032 -0.84%
2023-05-03 0 3.560 3.550 3.610 3.560 3.610 35,500 127,015 3.5779 2.906 2.898 2.947 2.906 2.947 43,490 2.9206 -0.56%
2023-05-02 0 3.580 3.560 3.580 3.550 3.580 141,500 504,425 3.5648 2.922 2.906 2.922 2.898 2.922 173,348 2.9099 0.85%
2023-04-28 0 3.550 3.540 3.560 3.530 3.570 94,500 335,245 3.5476 2.898 2.890 2.906 2.881 2.914 115,769 2.8958 0.00%
2023-04-27 0 3.550 3.530 3.550 3.500 3.560 2,500 8,840 3.5360 2.898 2.881 2.898 2.857 2.906 3,063 2.8864 -0.28%
2023-04-26 0 3.560 3.520 3.560 3.500 3.570 58,500 208,550 3.5650 2.906 2.873 2.906 2.857 2.914 71,667 2.9100 -0.28%
2023-04-25 0 3.570 3.520 3.570 3.490 3.630 106,000 374,120 3.5294 2.914 2.873 2.914 2.849 2.963 129,858 2.8810 1.42%
2023-04-24 0 3.520 3.520 3.560 3.510 3.570 4,000 14,075 3.5188 2.873 2.873 2.906 2.865 2.914 4,900 2.8723 -1.40%
2023-04-21 0 3.570 3.520 3.570 3.510 3.650 21,500 76,125 3.5407 2.914 2.873 2.914 2.865 2.979 26,339 2.8902 -0.83%
2023-04-20 0 3.600 3.530 3.600 3.600 3.630 43,000 154,965 3.6038 2.939 2.881 2.939 2.939 2.963 52,678 2.9417 0.00%
2023-04-19 0 3.600 3.530 3.600 3.520 3.610 49,500 177,435 3.5845 2.939 2.881 2.939 2.873 2.947 60,641 2.9260 1.41%
2023-04-18 0 3.550 3.550 3.570 3.510 3.560 66,000 234,155 3.5478 2.898 2.898 2.914 2.865 2.906 80,855 2.8960 1.14%
2023-04-17 0 3.510 3.510 3.560 3.510 3.600 30,500 107,710 3.5315 2.865 2.865 2.906 2.865 2.939 37,365 2.8827 -0.85%
2023-04-14 0 3.540 3.520 3.540 3.500 3.550 22,000 77,095 3.5043 2.890 2.873 2.890 2.857 2.898 26,952 2.8605 -0.28%
2023-04-13 0 3.550 3.500 3.550 3.510 3.590 40,000 140,850 3.5213 2.898 2.857 2.898 2.865 2.930 49,003 2.8743 1.14%
2023-04-12 0 3.510 3.510 3.530 3.510 3.590 60,500 213,055 3.5216 2.865 2.865 2.881 2.865 2.930 74,117 2.8746 -0.28%
2023-04-11 0 3.520 3.520 3.580 3.510 3.620 65,000 230,955 3.5532 2.873 2.873 2.922 2.865 2.955 79,630 2.9004 -0.28%
2023-04-06 0 3.530 3.510 3.530 3.500 3.560 241,500 850,845 3.5232 2.881 2.865 2.881 2.857 2.906 295,855 2.8759 0.57%
2023-04-04 0 3.510 3.470 3.510 3.470 3.510 95,000 333,315 3.5086 2.865 2.832 2.865 2.832 2.865 116,382 2.8640 1.15%
2023-04-03 0 3.470 3.450 3.500 3.470 3.550 99,000 346,655 3.5016 2.832 2.816 2.857 2.832 2.898 121,282 2.8583 4.20%
2023-03-31 0 3.330 3.320 3.400 3.330 3.430 61,000 206,040 3.3777 2.718 2.710 2.775 2.718 2.800 74,729 2.7571 0.00%
2023-03-30 0 3.330 3.330 3.380 3.330 3.330 50,500 168,065 3.3280 2.718 2.718 2.759 2.718 2.718 61,866 2.7166 0.30%
2023-03-29 0 3.320 3.270 3.320 3.320 3.360 185,500 619,690 3.3406 2.710 2.669 2.710 2.710 2.743 227,251 2.7269 0.91%
2023-03-28 0 3.290 3.220 3.300 3.290 3.300 1,000 3,295 3.2950 2.686 2.628 2.694 2.686 2.694 1,225 2.6896 -0.30%
2023-03-27 0 3.300 3.270 3.390 3.180 3.300 23,000 75,805 3.2959 2.694 2.669 2.767 2.596 2.694 28,177 2.6903 -1.79%
2023-03-24 0 3.360 3.280 3.360 3.160 3.370 117,000 379,755 3.2458 2.743 2.677 2.743 2.579 2.751 143,334 2.6495 2.44%
2023-03-23 0 3.280 3.220 3.320 3.220 3.300 252,000 821,385 3.2595 2.677 2.628 2.710 2.628 2.694 308,718 2.6606 -0.61%
2023-03-22 0 3.300 3.300 3.370 3.300 3.300 20,500 67,650 3.3000 2.694 2.694 2.751 2.694 2.694 25,114 2.6937 0.00%
2023-03-21 0 3.300 3.270 3.300 3.300 3.300 7,000 23,100 3.3000 2.694 2.669 2.694 2.694 2.694 8,576 2.6937 0.92%
2023-03-20 0 3.270 3.270 3.370 3.270 3.310 10,500 34,665 3.3014 2.669 2.669 2.751 2.669 2.702 12,863 2.6949 0.00%
2023-03-17 0 3.270 3.270 3.370 3.270 3.270 2,500 8,175 3.2700 2.669 2.669 2.751 2.669 2.669 3,063 2.6692 -0.91%
2023-03-16 0 3.300 3.300 3.330 3.270 3.300 24,500 80,475 3.2847 2.694 2.694 2.718 2.669 2.694 30,014 2.6812 0.92%
2023-03-15 0 3.270 3.270 3.370 3.270 3.300 82,000 269,215 3.2831 2.669 2.669 2.751 2.669 2.694 100,456 2.6799 0.00%
2023-03-14 0 3.270 3.250 3.290 3.270 3.380 39,000 128,255 3.2886 2.669 2.653 2.686 2.669 2.759 47,778 2.6844 -0.91%
2023-03-13 0 3.300 3.290 3.390 3.300 3.360 27,500 92,370 3.3589 2.694 2.686 2.767 2.694 2.743 33,689 2.7418 -2.94%
2023-03-10 0 3.400 3.300 3.400 - - 0 0 - 2.775 2.694 2.775 - - 0 - 0.00%
2023-03-09 0 3.400 3.300 3.440 - - 0 0 - 2.775 2.694 2.808 - - 0 - -0.58%
2023-03-08 0 3.420 3.340 3.420 3.430 3.440 3,500 12,010 3.4314 2.792 2.726 2.792 2.800 2.808 4,288 2.8010 -0.58%
2023-03-07 0 3.440 3.350 3.440 3.340 3.440 18,000 61,305 3.4058 2.808 2.735 2.808 2.726 2.808 22,051 2.7801 1.18%
2023-03-06 0 3.400 3.310 3.400 3.310 3.420 13,000 43,565 3.3512 2.775 2.702 2.775 2.702 2.792 15,926 2.7355 1.49%
2023-03-03 0 3.350 3.350 3.380 3.310 3.350 24,000 80,380 3.3492 2.735 2.735 2.759 2.702 2.735 29,402 2.7339 -0.89%
2023-03-02 0 3.380 3.350 3.380 - - 0 0 - 2.759 2.735 2.759 - - 0 - 0.00%
2023-03-01 0 3.380 3.380 3.440 3.350 3.380 63,500 214,435 3.3769 2.759 2.759 2.808 2.735 2.759 77,792 2.7565 0.30%
2023-02-28 0 3.370 3.240 3.370 3.240 3.380 7,000 23,380 3.3400 2.751 2.645 2.751 2.645 2.759 8,576 2.7264 -0.30%
2023-02-27 0 3.380 3.240 3.380 3.210 3.400 227,500 757,575 3.3300 2.759 2.645 2.759 2.620 2.775 278,704 2.7182 1.50%
2023-02-24 0 3.330 3.270 3.380 - - 0 0 - 2.718 2.669 2.759 - - 0 - 0.00%
2023-02-23 0 3.330 3.300 3.330 3.270 3.380 18,500 61,600 3.3297 2.718 2.694 2.718 2.669 2.759 22,664 2.7180 -1.48%
2023-02-22 0 3.380 3.240 3.450 - - 0 0 - 2.759 2.645 2.816 - - 0 - 0.00%
2023-02-21 0 3.380 3.280 3.450 3.230 3.380 87,000 290,470 3.3387 2.759 2.677 2.816 2.637 2.759 106,581 2.7253 0.00%
2023-02-20 0 3.380 3.380 3.450 - - 0 0 - 2.759 2.759 2.816 - - 0 - 0.00%
2023-02-17 0 3.380 3.380 3.410 3.370 3.390 99,000 334,950 3.3833 2.759 2.759 2.784 2.751 2.767 121,282 2.7617 0.00%
2023-02-16 0 3.380 3.380 3.410 3.380 3.400 10,500 35,555 3.3862 2.759 2.759 2.784 2.759 2.775 12,863 2.7641 -0.29%
2023-02-15 0 3.390 3.390 3.450 3.370 3.370 1,000 3,370 3.3700 2.767 2.767 2.816 2.751 2.751 1,225 2.7509 0.59%
2023-02-14 0 3.370 3.370 3.450 - - 0 0 - 2.751 2.751 2.816 - - 0 - 0.30%
2023-02-13 0 3.360 3.360 3.450 3.340 3.450 36,000 121,325 3.3701 2.743 2.743 2.816 2.726 2.816 44,103 2.7510 -0.59%
2023-02-10 0 3.380 3.360 3.450 3.350 3.400 46,000 155,375 3.3777 2.759 2.743 2.816 2.735 2.775 56,353 2.7572 -0.88%
2023-02-09 0 3.410 3.410 3.450 3.400 3.410 12,000 41,075 3.4229 2.784 2.784 2.816 2.775 2.784 14,701 2.7941 0.29%
2023-02-08 0 3.400 3.400 3.470 3.400 3.500 23,500 81,285 3.4589 2.775 2.775 2.832 2.775 2.857 28,789 2.8235 -0.58%
2023-02-07 0 3.420 3.370 3.450 3.370 3.450 13,500 46,235 3.4248 2.792 2.751 2.816 2.751 2.816 16,538 2.7956 -1.72%
2023-02-06 0 3.480 3.440 3.480 3.440 3.480 8,000 27,540 3.4425 2.841 2.808 2.841 2.808 2.841 9,801 2.8100 1.16%
2023-02-03 0 3.440 3.400 3.460 3.400 3.490 12,500 43,000 3.4400 2.808 2.775 2.824 2.775 2.849 15,313 2.8080 -0.58%
2023-02-02 0 3.460 3.460 3.470 3.420 3.560 56,000 194,550 3.4741 2.824 2.824 2.832 2.792 2.906 68,604 2.8358 -2.26%
2023-02-01 0 3.540 3.520 3.550 3.410 3.550 1,720,000 5,967,080 3.4692 2.890 2.873 2.898 2.784 2.898 2,107,125 2.8319 2.91%
2023-01-31 0 3.440 3.400 3.440 - - 0 0 - 2.808 2.775 2.808 - - 0 - 0.00%
2023-01-30 0 3.440 3.390 3.520 3.380 3.450 230,500 790,875 3.4311 2.808 2.767 2.873 2.759 2.816 282,379 2.8008 -0.29%
2023-01-27 0 3.450 3.430 3.450 3.450 3.500 25,500 88,470 3.4694 2.816 2.800 2.816 2.816 2.857 31,239 2.8320 0.00%
2023-01-26 0 3.450 3.340 3.450 3.390 3.450 7,500 25,520 3.4027 2.816 2.726 2.816 2.767 2.816 9,188 2.7775 1.47%
2023-01-20 0 3.400 3.350 3.450 - - 0 0 - 2.775 2.735 2.816 - - 0 - 0.00%
2023-01-19 0 3.400 3.400 3.450 - - 0 0 - 2.775 2.775 2.816 - - 0 - 0.00%
2023-01-18 0 3.400 3.400 3.500 - - 0 0 - 2.775 2.775 2.857 - - 0 - 0.29%
2023-01-17 0 3.390 3.390 3.440 3.340 3.500 12,000 41,600 3.4667 2.767 2.767 2.808 2.726 2.857 14,701 2.8298 -1.17%
2023-01-16 0 3.430 3.380 3.430 3.330 3.450 143,500 488,490 3.4041 2.800 2.759 2.800 2.718 2.816 175,798 2.7787 0.88%
2023-01-13 0 3.400 3.290 3.390 3.280 3.400 538,500 1,806,505 3.3547 2.775 2.686 2.767 2.677 2.775 659,702 2.7384 0.00%
2023-01-12 0 3.400 3.380 3.470 3.400 3.480 265,500 919,165 3.4620 2.775 2.759 2.832 2.775 2.841 325,257 2.8260 -1.45%
2023-01-11 0 3.450 3.360 3.450 3.430 3.450 44,000 151,400 3.4409 2.816 2.743 2.816 2.800 2.816 53,903 2.8087 0.29%
2023-01-10 0 3.440 3.370 3.450 3.360 3.440 14,500 49,705 3.4279 2.808 2.751 2.816 2.743 2.808 17,764 2.7981 0.00%
2023-01-09 0 3.440 3.350 3.450 3.360 3.450 28,500 97,730 3.4291 2.808 2.735 2.816 2.743 2.816 34,915 2.7991 2.69%
2023-01-06 0 3.350 3.350 3.450 3.350 3.360 4,500 15,115 3.3589 2.735 2.735 2.816 2.735 2.743 5,513 2.7418 0.00%
2023-01-05 0 3.350 3.350 3.440 3.350 3.420 12,500 42,715 3.4172 2.735 2.735 2.808 2.735 2.792 15,313 2.7894 -2.90%
2023-01-04 0 3.450 3.450 3.470 3.400 3.450 31,000 106,025 3.4202 2.816 2.816 2.832 2.775 2.816 37,977 2.7918 1.47%
2023-01-03 0 3.400 3.360 3.400 3.330 3.450 7,000 24,040 3.4343 2.775 2.743 2.775 2.718 2.816 8,576 2.8033 -1.45%
2022-12-30 0 3.450 3.280 3.450 3.280 3.450 26,500 90,000 3.3962 2.816 2.677 2.816 2.677 2.816 32,464 2.7723 0.88%
2022-12-29 0 3.420 3.420 3.480 3.410 3.420 13,500 46,050 3.4111 2.792 2.792 2.841 2.784 2.792 16,538 2.7844 -1.16%
2022-12-28 0 3.460 3.270 3.470 3.220 3.470 22,500 77,445 3.4420 2.824 2.669 2.832 2.628 2.832 27,564 2.8096 5.17%
2022-12-23 0 3.290 3.290 3.450 3.270 3.400 54,000 180,565 3.3438 2.686 2.686 2.816 2.669 2.775 66,154 2.7295 1.23%
2022-12-22 0 3.250 3.250 3.400 - - 2 6 3.0000 2.653 2.653 2.775 - - 2 2.4488 0.31%
2022-12-21 0 3.240 3.230 3.380 3.240 3.240 1,000 3,240 3.2400 2.645 2.637 2.759 2.645 2.645 1,225 2.6447 0.62%
2022-12-20 0 3.220 3.220 3.380 3.200 3.280 2,500 8,160 3.2640 2.628 2.628 2.759 2.612 2.677 3,063 2.6643 -4.73%
2022-12-19 0 3.380 3.200 3.480 - - 0 0 - 2.759 2.612 2.841 - - 0 - 0.00%
2022-12-16 0 3.380 3.330 3.390 3.370 3.400 103,000 348,505 3.3835 2.759 2.718 2.767 2.751 2.775 126,182 2.7619 0.30%
2022-12-15 0 3.370 3.370 3.380 3.310 3.400 26,500 89,275 3.3689 2.751 2.751 2.759 2.702 2.775 32,464 2.7499 2.12%
2022-12-14 0 3.300 3.300 3.400 3.280 3.330 126,000 416,830 3.3082 2.694 2.694 2.775 2.677 2.718 154,359 2.7004 1.23%
2022-12-13 0 3.260 3.260 3.400 - - 297 953 3.2088 2.661 2.661 2.775 - - 364 2.6192 0.00%
2022-12-12 0 3.260 3.200 3.400 - - 0 0 - 2.661 2.612 2.775 - - 0 - 0.00%
2022-12-09 0 3.260 3.270 3.330 3.200 3.350 9,000 29,375 3.2639 2.661 2.669 2.718 2.612 2.735 11,026 2.6642 -2.69%
2022-12-08 0 3.350 3.300 3.500 3.300 3.350 9,000 30,100 3.3444 2.735 2.694 2.857 2.694 2.735 11,026 2.7300 4.69%
2022-12-07 0 3.200 3.200 3.300 3.200 3.300 57,000 183,990 3.2279 2.612 2.612 2.694 2.612 2.694 69,829 2.6349 -1.23%
2022-12-06 0 3.240 3.240 3.500 3.230 3.300 24,000 79,165 3.2985 2.645 2.645 2.857 2.637 2.694 29,402 2.6925 0.62%
2022-12-05 0 3.220 3.220 3.340 3.210 3.350 15,500 51,705 3.3358 2.628 2.628 2.726 2.620 2.735 18,989 2.7229 0.31%
2022-12-02 0 3.210 3.210 3.270 3.210 3.270 32,000 104,525 3.2664 2.620 2.620 2.669 2.620 2.669 39,202 2.6663 0.31%
2022-12-01 0 3.200 3.200 3.280 3.200 3.280 4,500 14,720 3.2711 2.612 2.612 2.677 2.612 2.677 5,513 2.6701 -2.14%
2022-11-30 0 3.270 3.240 3.270 3.240 3.270 76,500 249,650 3.2634 2.669 2.645 2.669 2.645 2.669 93,718 2.6638 1.55%
2022-11-29 0 3.220 3.220 3.230 3.220 3.250 1,000 3,235 3.2350 2.628 2.628 2.637 2.628 2.653 1,225 2.6407 0.94%
2022-11-28 0 3.190 3.190 3.240 3.180 3.240 16,500 52,830 3.2018 2.604 2.604 2.645 2.596 2.645 20,214 2.6136 -1.24%
2022-11-25 0 3.230 3.220 3.230 3.220 3.230 3,000 9,680 3.2267 2.637 2.628 2.637 2.628 2.637 3,675 2.6339 0.94%
2022-11-24 0 3.200 3.160 3.200 3.140 3.200 29,000 91,820 3.1662 2.612 2.579 2.612 2.563 2.612 35,527 2.5845 2.56%
2022-11-23 0 3.120 3.120 3.180 3.080 3.120 233,000 726,770 3.1192 2.547 2.547 2.596 2.514 2.547 285,442 2.5461 1.63%
2022-11-22 0 3.070 3.070 3.100 3.070 3.070 8,000 24,560 3.0700 2.506 2.506 2.530 2.506 2.506 9,801 2.5060 0.33%
2022-11-21 0 3.060 3.060 3.090 3.030 3.090 16,500 50,955 3.0882 2.498 2.498 2.522 2.473 2.522 20,214 2.5208 1.32%
2022-11-18 0 3.020 3.020 3.100 3.020 3.100 21,500 65,330 3.0386 2.465 2.465 2.530 2.465 2.530 26,339 2.4803 -2.58%
2022-11-17 0 3.100 3.050 3.100 3.050 3.100 48,500 149,825 3.0892 2.530 2.490 2.530 2.490 2.530 59,416 2.5216 0.98%
2022-11-16 0 3.070 3.070 3.100 3.000 3.060 11,500 34,810 3.0270 2.506 2.506 2.530 2.449 2.498 14,088 2.4708 0.66%
2022-11-15 0 3.050 3.050 3.100 3.020 3.100 72,500 223,430 3.0818 2.490 2.490 2.530 2.465 2.530 88,818 2.5156 -1.93%
2022-11-14 0 3.110 3.090 3.110 3.120 3.140 10,500 32,960 3.1390 2.539 2.522 2.539 2.547 2.563 12,863 2.5623 0.65%
2022-11-11 0 3.090 3.080 3.090 3.020 3.100 68,000 209,330 3.0784 2.522 2.514 2.522 2.465 2.530 83,305 2.5128 4.39%
2022-11-10 0 2.960 2.960 3.080 2.950 2.960 1,500 4,435 2.9567 2.416 2.416 2.514 2.408 2.416 1,838 2.4135 0.00%
2022-11-09 0 2.960 2.960 3.070 2.960 3.090 1,500 4,570 3.0467 2.416 2.416 2.506 2.416 2.522 1,838 2.4869 -4.21%
2022-11-08 0 3.090 3.050 3.090 3.100 3.100 2,500 7,750 3.1000 2.522 2.490 2.522 2.530 2.530 3,063 2.5305 1.31%
2022-11-07 0 3.050 3.050 3.250 3.040 3.050 10,500 32,010 3.0486 2.490 2.490 2.653 2.481 2.490 12,863 2.4885 3.04%
2022-11-04 0 2.960 2.960 3.250 2.960 3.050 35,500 107,735 3.0348 2.416 2.416 2.653 2.416 2.490 43,490 2.4772 0.68%
2022-11-03 0 2.940 2.940 3.000 2.940 2.980 52,500 155,040 2.9531 2.400 2.400 2.449 2.400 2.433 64,316 2.4106 -1.01%
2022-11-02 0 2.970 2.970 3.050 2.970 2.970 500 1,485 2.9700 2.424 2.424 2.490 2.424 2.424 613 2.4243 0.34%
2022-11-01 0 2.960 2.960 2.990 2.950 2.990 9,500 28,055 2.9532 2.416 2.416 2.441 2.408 2.441 11,638 2.4106 2.78%
2022-10-31 0 2.880 2.850 2.900 2.820 2.900 170,500 491,035 2.8800 2.351 2.326 2.367 2.302 2.367 208,875 2.3509 1.05%
2022-10-28 0 2.850 2.850 2.910 2.850 2.900 45,500 130,010 2.8574 2.326 2.326 2.375 2.326 2.367 55,741 2.3324 -2.06%
2022-10-27 0 2.910 2.900 2.990 2.900 2.980 1,500 4,395 2.9300 2.375 2.367 2.441 2.367 2.433 1,838 2.3917 1.04%
2022-10-26 0 2.880 2.880 2.980 - - 0 0 - 2.351 2.351 2.433 - - 0 - 0.00%
2022-10-25 0 2.880 2.880 2.980 2.880 2.950 9,500 27,535 2.8984 2.351 2.351 2.433 2.351 2.408 11,638 2.3659 0.70%
2022-10-24 0 2.860 2.860 2.900 2.860 3.000 73,500 214,470 2.9180 2.335 2.335 2.367 2.335 2.449 90,043 2.3819 -4.67%
2022-10-21 0 3.000 2.960 3.030 2.950 3.020 22,500 67,725 3.0100 2.449 2.416 2.473 2.408 2.465 27,564 2.4570 2.39%
2022-10-20 0 2.930 2.910 3.090 - - 0 0 - 2.392 2.375 2.522 - - 0 - 0.00%
2022-10-19 0 2.930 2.920 2.990 2.930 2.950 55,000 161,700 2.9400 2.392 2.384 2.441 2.392 2.408 67,379 2.3999 -2.66%
2022-10-18 0 3.010 3.000 3.130 3.010 3.030 53,500 161,280 3.0146 2.457 2.449 2.555 2.457 2.473 65,541 2.4607 -0.33%
2022-10-17 0 3.020 3.020 3.120 3.020 3.020 27,000 82,385 3.0513 2.465 2.465 2.547 2.465 2.465 33,077 2.4907 -1.63%
2022-10-14 0 3.070 3.010 3.120 3.020 3.120 13,500 41,620 3.0830 2.506 2.457 2.547 2.465 2.547 16,538 2.5166 2.68%
2022-10-13 0 2.990 2.990 3.120 - - 0 0 - 2.441 2.441 2.547 - - 0 - 0.67%
2022-10-12 0 2.970 2.980 3.050 2.950 3.150 154,500 476,515 3.0842 2.424 2.433 2.490 2.408 2.571 189,274 2.5176 -5.11%
2022-10-11 0 3.130 2.940 3.130 - - 0 0 - 2.555 2.400 2.555 - - 0 - -0.32%
2022-10-10 0 3.140 2.970 3.140 3.140 3.150 6,000 18,850 3.1417 2.563 2.424 2.563 2.563 2.571 7,350 2.5645 6.08%
2022-10-07 0 2.960 2.960 3.150 2.960 3.140 4,000 12,470 3.1175 2.416 2.416 2.571 2.416 2.563 4,900 2.5447 -6.62%
2022-10-06 0 3.170 2.980 3.170 3.190 3.190 500 1,595 3.1900 2.588 2.433 2.588 2.604 2.604 613 2.6039 3.59%
2022-10-05 0 3.060 2.890 3.060 2.890 3.080 38,000 114,000 3.0000 2.498 2.359 2.498 2.359 2.514 46,553 2.4488 2.00%
2022-10-03 0 3.000 2.890 3.090 2.890 3.000 2,500 7,440 2.9760 2.449 2.359 2.522 2.359 2.449 3,063 2.4292 0.33%
2022-09-30 0 2.990 2.860 2.990 2.860 3.000 86,000 252,930 2.9410 2.441 2.335 2.441 2.335 2.449 105,356 2.4007 4.55%
2022-09-29 0 2.860 2.860 3.100 2.800 3.070 117,500 350,325 2.9815 2.335 2.335 2.530 2.286 2.506 143,946 2.4337 -8.33%
2022-09-28 0 3.120 3.070 3.150 - - 0 0 - 2.547 2.506 2.571 - - 0 - 0.00%
2022-09-27 0 3.120 3.090 3.190 - - 0 0 - 2.547 2.522 2.604 - - 0 - 0.00%
2022-09-26 0 3.120 3.060 3.120 3.120 3.150 10,500 32,970 3.1400 2.547 2.498 2.547 2.547 2.571 12,863 2.5631 0.65%
2022-09-23 0 3.100 3.100 3.200 3.080 3.200 52,500 165,980 3.1615 2.530 2.530 2.612 2.514 2.612 64,316 2.5807 -0.32%
2022-09-22 0 3.110 3.110 3.150 3.110 3.110 15,000 46,650 3.1100 2.539 2.539 2.571 2.539 2.539 18,376 2.5386 0.00%
2022-09-21 0 3.110 3.110 3.200 3.060 3.100 1,000 3,080 3.0800 2.539 2.539 2.612 2.498 2.530 1,225 2.5141 -4.31%
2022-09-20 0 3.250 3.060 3.250 - - 0 0 - 2.653 2.498 2.653 - - 0 - -0.31%
2022-09-19 0 3.260 3.140 3.260 3.260 3.300 100,500 330,545 3.2890 2.661 2.563 2.661 2.661 2.694 123,120 2.6847 1.24%
2022-09-16 0 3.220 3.060 3.240 - - 0 0 - 2.628 2.498 2.645 - - 0 - 0.00%
2022-09-15 0 3.220 3.120 3.230 3.040 3.240 10,500 33,850 3.2238 2.628 2.547 2.637 2.481 2.645 12,863 2.6315 -0.31%
2022-09-14 0 3.230 3.230 3.300 3.030 3.230 44,500 141,915 3.1891 2.637 2.637 2.694 2.473 2.637 54,516 2.6032 -0.92%
2022-09-13 0 3.260 3.130 3.260 3.000 3.260 7,500 23,520 3.1360 2.661 2.555 2.661 2.449 2.661 9,188 2.5598 0.62%
2022-09-09 0 3.240 3.240 3.360 3.110 3.220 2,500 7,980 3.1920 2.645 2.645 2.743 2.539 2.628 3,063 2.6056 0.61%
2022-09-08 0 3.350 3.300 3.350 3.440 3.450 5,000 17,245 3.4490 2.629 2.590 2.629 2.699 2.707 6,372 2.7064 4.04%
2022-09-07 0 3.220 3.220 3.360 3.220 3.360 8,000 26,810 3.3513 2.527 2.527 2.637 2.527 2.637 10,195 2.6297 -5.29%
2022-09-06 0 3.400 3.220 3.400 3.190 3.480 2,000 6,730 3.3650 2.668 2.527 2.668 2.503 2.731 2,549 2.6405 3.98%
2022-09-05 0 3.270 3.180 3.500 3.160 3.270 88,500 288,165 3.2561 2.566 2.495 2.746 2.480 2.566 112,782 2.5551 2.51%
2022-09-02 0 3.190 3.150 3.190 3.190 3.340 36,500 116,860 3.2016 2.503 2.472 2.503 2.503 2.621 46,515 2.5123 -4.49%
2022-09-01 0 3.340 3.250 3.340 3.310 3.390 123,500 410,625 3.3249 2.621 2.550 2.621 2.597 2.660 157,385 2.6090 0.91%
2022-08-31 0 3.310 3.230 3.310 3.230 3.350 221,500 732,850 3.3086 2.597 2.535 2.597 2.535 2.629 282,274 2.5962 4.09%
2022-08-30 0 3.180 3.060 3.180 3.180 3.200 81,500 260,620 3.1978 2.495 2.401 2.495 2.495 2.511 103,861 2.5093 1.92%
2022-08-29 0 3.120 3.120 3.170 3.120 3.120 30,500 95,160 3.1200 2.448 2.448 2.487 2.448 2.448 38,868 2.4483 0.00%
2022-08-26 0 3.120 3.120 3.160 3.120 3.120 6,500 20,280 3.1200 2.448 2.448 2.480 2.448 2.448 8,283 2.4483 0.00%
2022-08-25 0 3.120 3.120 3.150 3.100 3.120 35,500 110,080 3.1008 2.448 2.448 2.472 2.433 2.448 45,240 2.4332 0.65%
2022-08-24 0 3.100 3.100 3.120 3.100 3.100 500 1,550 3.1000 2.433 2.433 2.448 2.433 2.433 637 2.4326 -0.32%
2022-08-23 0 3.110 3.080 3.110 3.080 3.120 1,000 3,100 3.1000 2.440 2.417 2.440 2.417 2.448 1,274 2.4326 0.97%
2022-08-22 0 3.080 3.080 3.120 3.080 3.080 2,500 7,700 3.0800 2.417 2.417 2.448 2.417 2.417 3,186 2.4169 -1.28%
2022-08-19 0 3.120 3.080 3.130 3.100 3.120 12,000 37,400 3.1167 2.448 2.417 2.456 2.433 2.448 15,292 2.4456 0.65%
2022-08-18 0 3.100 3.040 3.100 3.030 3.100 2,500 7,630 3.0520 2.433 2.385 2.433 2.378 2.433 3,186 2.3949 -0.64%
2022-08-17 0 3.120 3.060 3.130 3.120 3.120 4,500 14,015 3.1144 2.448 2.401 2.456 2.448 2.448 5,735 2.4439 1.63%
2022-08-16 0 3.070 3.040 3.110 3.040 3.130 138,500 423,460 3.0575 2.409 2.385 2.440 2.385 2.456 176,501 2.3992 -0.97%
2022-08-15 0 3.100 3.090 3.100 3.090 3.100 16,000 49,580 3.0988 2.433 2.425 2.433 2.425 2.433 20,390 2.4316 0.00%
2022-08-12 0 3.100 3.100 3.150 3.090 3.090 6,500 20,085 3.0900 2.433 2.433 2.472 2.425 2.425 8,283 2.4247 -2.21%
2022-08-11 0 3.170 3.100 3.170 3.090 3.170 27,500 86,315 3.1387 2.487 2.433 2.487 2.425 2.487 35,045 2.4630 -0.31%
2022-08-10 0 3.180 3.070 3.180 3.160 3.180 13,000 41,160 3.1662 2.495 2.409 2.495 2.480 2.495 16,567 2.4845 0.63%
2022-08-09 0 3.160 3.150 3.190 - - 0 0 - 2.480 2.472 2.503 - - 0 - 0.00%
2022-08-08 0 3.160 3.160 3.190 - - 0 0 - 2.480 2.480 2.503 - - 0 - 0.32%
2022-08-05 0 3.150 3.090 3.150 3.080 3.150 10,500 32,470 3.0924 2.472 2.425 2.472 2.417 2.472 13,381 2.4266 2.61%
2022-08-04 0 3.070 3.070 3.150 3.050 3.060 2,000 6,110 3.0550 2.409 2.409 2.472 2.393 2.401 2,549 2.3973 0.66%
2022-08-03 0 3.050 3.050 3.120 3.050 3.150 11,000 33,600 3.0545 2.393 2.393 2.448 2.393 2.472 14,018 2.3969 -0.33%
2022-08-02 0 3.060 3.020 3.120 3.060 3.140 52,000 161,455 3.1049 2.401 2.370 2.448 2.401 2.464 66,267 2.4364 -2.55%
2022-08-01 0 3.140 3.130 3.140 3.140 3.190 32,500 102,650 3.1585 2.464 2.456 2.464 2.464 2.503 41,417 2.4784 -1.57%
2022-07-29 0 3.190 3.130 3.190 - - 0 0 - 2.503 2.456 2.503 - - 0 - 0.00%
2022-07-28 0 3.190 3.130 3.200 - - 0 0 - 2.503 2.456 2.511 - - 0 - 0.00%
2022-07-27 0 3.190 3.140 3.190 3.140 3.200 66,500 211,310 3.1776 2.503 2.464 2.503 2.464 2.511 84,746 2.4935 0.00%
2022-07-26 0 3.190 3.140 3.190 - - 0 0 - 2.503 2.464 2.503 - - 0 - 0.00%
2022-07-25 0 3.190 3.130 3.190 3.130 3.190 30,500 95,495 3.1310 2.503 2.456 2.503 2.456 2.503 38,868 2.4569 0.63%
2022-07-22 0 3.170 3.140 3.170 3.120 3.170 41,000 128,370 3.1310 2.487 2.464 2.487 2.448 2.487 52,249 2.4569 0.32%
2022-07-21 0 3.160 3.120 3.160 - - 0 0 - 2.480 2.448 2.480 - - 0 - -0.32%
2022-07-20 0 3.170 3.130 3.170 3.170 3.170 10,000 31,700 3.1700 2.487 2.456 2.487 2.487 2.487 12,744 2.4875 0.00%
2022-07-19 0 3.170 3.170 3.200 3.140 3.200 32,000 100,855 3.1517 2.487 2.487 2.511 2.464 2.511 40,780 2.4732 0.32%
2022-07-18 0 3.160 3.150 3.200 - - 0 0 - 2.480 2.472 2.511 - - 0 - 0.00%
2022-07-15 0 3.160 3.120 3.160 3.120 3.170 7,500 23,430 3.1240 2.480 2.448 2.480 2.448 2.487 9,558 2.4514 0.96%
2022-07-14 0 3.130 3.130 3.180 3.120 3.170 114,500 359,100 3.1362 2.456 2.456 2.495 2.448 2.487 145,916 2.4610 -1.57%
2022-07-13 0 3.180 3.130 3.180 3.150 3.180 1,000 3,165 3.1650 2.495 2.456 2.495 2.472 2.495 1,274 2.4836 0.63%
2022-07-12 0 3.160 3.150 3.190 3.140 3.190 67,000 210,510 3.1419 2.480 2.472 2.503 2.464 2.503 85,383 2.4655 -1.25%
2022-07-11 0 3.200 3.110 3.160 3.110 3.200 26,500 82,950 3.1302 2.511 2.440 2.480 2.440 2.511 33,771 2.4563 2.89%
2022-07-08 0 3.110 3.060 3.110 3.100 3.110 18,000 55,945 3.1081 2.440 2.401 2.440 2.433 2.440 22,939 2.4389 0.32%
2022-07-07 0 3.100 3.060 3.110 3.080 3.100 23,000 71,290 3.0996 2.433 2.401 2.440 2.417 2.433 29,311 2.4322 0.32%
2022-07-06 0 3.090 3.070 3.100 3.080 3.100 4,500 13,940 3.0978 2.425 2.409 2.433 2.417 2.433 5,735 2.4308 0.00%
2022-07-05 0 3.090 3.090 3.100 3.080 3.090 31,500 97,305 3.0890 2.425 2.425 2.433 2.417 2.425 40,143 2.4240 0.32%
2022-07-04 0 3.080 3.070 3.090 3.000 3.100 181,500 556,635 3.0669 2.417 2.409 2.425 2.354 2.433 231,299 2.4066 2.67%
2022-06-30 0 3.000 3.000 3.030 3.000 3.030 6,000 18,155 3.0258 2.354 2.354 2.378 2.354 2.378 7,646 2.3744 -0.33%
2022-06-29 0 3.010 2.960 3.010 2.960 3.030 76,500 229,370 2.9983 2.362 2.323 2.362 2.323 2.378 97,490 2.3528 1.69%
2022-06-28 0 2.960 2.960 3.010 2.920 3.000 105,000 312,010 2.9715 2.323 2.323 2.362 2.291 2.354 133,809 2.3318 -1.66%
2022-06-27 0 3.010 3.000 3.010 2.880 3.090 869,500 2,592,920 2.9821 2.362 2.354 2.362 2.260 2.425 1,108,068 2.3400 1.69%
2022-06-24 0 2.960 2.950 3.030 2.950 3.040 366,500 1,090,390 2.9751 2.323 2.315 2.378 2.315 2.385 467,058 2.3346 -3.27%
2022-06-23 0 3.060 2.990 3.060 2.990 3.040 302,500 909,875 3.0079 2.401 2.346 2.401 2.346 2.385 385,498 2.3603 -0.97%
2022-06-22 0 3.090 3.030 3.090 3.030 3.090 47,500 144,365 3.0393 2.425 2.378 2.425 2.378 2.425 60,533 2.3849 1.64%
2022-06-21 0 3.040 3.010 3.060 3.000 3.080 98,000 297,205 3.0327 2.385 2.362 2.401 2.354 2.417 124,889 2.3798 -1.62%
2022-06-20 0 3.090 3.010 3.090 3.090 3.090 16,500 50,550 3.0636 2.425 2.362 2.425 2.425 2.425 21,027 2.4040 1.64%
2022-06-17 0 3.040 3.000 3.040 3.020 3.100 79,500 242,770 3.0537 2.385 2.354 2.385 2.370 2.433 101,313 2.3962 -1.94%
2022-06-16 0 3.100 3.010 3.100 3.070 3.100 66,500 205,265 3.0867 2.433 2.362 2.433 2.409 2.433 84,746 2.4221 1.97%
2022-06-15 0 3.040 3.020 3.070 3.020 3.070 52,500 159,120 3.0309 2.385 2.370 2.409 2.370 2.409 66,905 2.3783 -0.98%
2022-06-14 0 3.070 3.020 3.070 3.000 3.090 619,500 1,869,365 3.0175 2.409 2.370 2.409 2.354 2.425 789,475 2.3679 -0.65%
2022-06-13 0 3.090 3.080 3.090 3.080 3.100 5,000 15,470 3.0940 2.425 2.417 2.425 2.417 2.433 6,372 2.4279 -1.90%
2022-06-10 0 3.150 3.120 3.150 - - 1 3 3.0000 2.472 2.448 2.472 - - 1 2.3541 0.00%
2022-06-09 0 3.150 3.120 3.150 3.140 3.150 27,000 84,810 3.1411 2.472 2.448 2.472 2.464 2.472 34,408 2.4648 0.96%
2022-06-08 0 3.120 3.090 3.130 3.120 3.130 3,500 10,935 3.1243 2.448 2.425 2.456 2.448 2.456 4,460 2.4516 0.32%
2022-06-07 0 3.110 3.080 3.120 3.070 3.120 33,000 101,555 3.0774 2.440 2.417 2.448 2.409 2.448 42,054 2.4149 0.97%
2022-06-06 0 3.080 3.050 3.120 3.050 3.130 104,500 324,840 3.1085 2.417 2.393 2.448 2.393 2.456 133,172 2.4393 -1.28%
2022-06-02 0 3.120 3.070 3.120 - - 0 0 - 2.448 2.409 2.448 - - 0 - 0.00%
2022-06-01 0 3.120 3.090 3.120 3.120 3.120 41,000 127,910 3.1198 2.448 2.425 2.448 2.448 2.448 52,249 2.4481 0.97%
2022-05-31 0 3.090 3.040 3.120 3.040 3.090 32,500 99,375 3.0577 2.425 2.385 2.448 2.385 2.425 41,417 2.3994 0.65%
2022-05-30 0 3.070 3.040 3.100 3.050 3.120 2,000 6,145 3.0725 2.409 2.385 2.433 2.393 2.448 2,549 2.4110 -0.32%
2022-05-27 0 3.080 3.050 3.110 3.080 3.080 2,000 6,160 3.0800 2.417 2.393 2.440 2.417 2.417 2,549 2.4169 -0.65%
2022-05-26 0 3.100 3.050 3.100 3.040 3.100 23,500 72,460 3.0834 2.433 2.393 2.433 2.385 2.433 29,948 2.4195 -0.32%
2022-05-25 0 3.110 3.060 3.120 3.050 3.140 141,000 437,940 3.1060 2.440 2.401 2.448 2.393 2.464 179,687 2.4372 2.02%
2022-05-24 0 3.320 3.290 3.330 3.280 3.340 41,500 136,915 3.2992 2.392 2.371 2.399 2.363 2.407 57,597 2.3771 3.11%
2022-05-23 0 3.220 3.200 3.220 3.160 3.300 278,500 903,205 3.2431 2.320 2.306 2.320 2.277 2.378 386,522 2.3368 -2.42%
2022-05-20 0 3.300 3.300 3.360 3.270 3.390 318,000 1,049,235 3.2995 2.378 2.378 2.421 2.356 2.443 441,343 2.3774 -0.60%
2022-05-19 0 3.320 3.320 3.400 3.290 3.490 209,000 695,565 3.3281 2.392 2.392 2.450 2.371 2.515 290,065 2.3980 -4.05%
2022-05-18 0 3.460 3.410 3.500 3.400 3.470 34,000 117,115 3.4446 2.493 2.457 2.522 2.450 2.500 47,188 2.4819 0.87%
2022-05-17 0 3.430 3.390 3.440 3.410 3.470 37,000 127,545 3.4472 2.471 2.443 2.479 2.457 2.500 51,351 2.4838 0.88%
2022-05-16 0 3.400 3.340 3.430 3.320 3.410 39,000 130,015 3.3337 2.450 2.407 2.471 2.392 2.457 54,127 2.4020 0.59%
2022-05-13 0 3.380 3.370 3.390 3.330 3.390 121,000 403,570 3.3353 2.435 2.428 2.443 2.399 2.443 167,932 2.4032 0.00%
2022-05-12 0 3.380 3.350 3.380 3.350 3.430 109,500 369,465 3.3741 2.435 2.414 2.435 2.414 2.471 151,972 2.4311 -0.88%
2022-05-11 0 3.410 3.350 3.440 - - 0 0 - 2.457 2.414 2.479 - - 0 - -1.16%
2022-05-10 0 3.450 3.350 3.450 3.350 3.390 8,000 26,935 3.3669 2.486 2.414 2.486 2.414 2.443 11,103 2.4259 0.29%
2022-05-06 0 3.440 3.360 3.440 3.360 3.470 116,000 390,140 3.3633 2.479 2.421 2.479 2.421 2.500 160,993 2.4233 -0.58%
2022-05-05 0 3.460 3.460 3.500 3.450 3.480 54,500 188,425 3.4573 2.493 2.493 2.522 2.486 2.507 75,639 2.4911 0.00%
2022-05-04 0 3.460 3.430 3.470 3.400 3.470 35,000 119,500 3.4143 2.493 2.471 2.500 2.450 2.500 48,575 2.4601 0.00%
2022-05-03 0 3.460 3.420 3.460 3.490 3.490 6,000 20,940 3.4900 2.493 2.464 2.493 2.515 2.515 8,327 2.5146 -0.86%
2022-04-29 0 3.490 3.410 3.490 3.420 3.500 7,000 24,415 3.4879 2.515 2.457 2.515 2.464 2.522 9,715 2.5131 1.16%
2022-04-28 0 3.450 3.420 3.450 3.510 3.510 10,000 35,100 3.5100 2.486 2.464 2.486 2.529 2.529 13,879 2.5291 0.58%
2022-04-27 0 3.430 3.320 3.430 3.430 3.430 7,000 24,010 3.4300 2.471 2.392 2.471 2.471 2.471 9,715 2.4714 -0.58%
2022-04-26 0 3.450 3.400 3.450 3.410 3.470 11,000 37,570 3.4155 2.486 2.450 2.486 2.457 2.500 15,267 2.4609 0.29%
2022-04-25 0 3.440 3.370 3.440 3.410 3.440 19,500 66,610 3.4159 2.479 2.428 2.479 2.457 2.479 27,063 2.4613 0.29%
2022-04-22 0 3.430 3.420 3.430 3.420 3.500 110,500 380,455 3.4430 2.471 2.464 2.471 2.464 2.522 153,360 2.4808 -1.72%
2022-04-21 0 3.490 3.420 3.490 3.430 3.500 25,000 86,300 3.4520 2.515 2.464 2.515 2.471 2.522 34,697 2.4873 -0.85%
2022-04-20 0 3.520 3.420 3.520 3.420 3.500 7,000 24,090 3.4414 2.536 2.464 2.536 2.464 2.522 9,715 2.4796 1.44%
2022-04-19 0 3.470 3.440 3.510 3.420 3.520 41,000 141,320 3.4468 2.500 2.479 2.529 2.464 2.536 56,903 2.4835 -1.42%
2022-04-14 0 3.520 3.450 3.520 3.510 3.530 24,000 84,420 3.5175 2.536 2.486 2.536 2.529 2.543 33,309 2.5345 0.28%
2022-04-13 0 3.510 3.440 3.510 - - 0 0 - 2.529 2.479 2.529 - - 0 - 0.00%
2022-04-12 0 3.510 3.450 3.510 3.450 3.510 87,500 304,800 3.4834 2.529 2.486 2.529 2.486 2.529 121,439 2.5099 1.15%
2022-04-11 0 3.470 3.450 3.530 3.470 3.510 69,500 242,655 3.4914 2.500 2.486 2.543 2.500 2.529 96,457 2.5157 -1.42%
2022-04-08 0 3.520 3.460 3.540 3.510 3.520 25,500 89,520 3.5106 2.536 2.493 2.551 2.529 2.536 35,391 2.5295 0.00%
2022-04-07 0 3.520 3.450 3.550 3.520 3.520 6,000 21,120 3.5200 2.536 2.486 2.558 2.536 2.536 8,327 2.5363 -0.56%
2022-04-06 0 3.540 3.480 3.560 3.520 3.570 7,500 26,685 3.5580 2.551 2.507 2.565 2.536 2.572 10,409 2.5636 1.14%
2022-04-04 0 3.500 3.480 3.540 3.500 3.570 96,000 336,580 3.5060 2.522 2.507 2.551 2.522 2.572 133,236 2.5262 0.57%
2022-04-01 0 3.480 3.460 3.590 3.400 3.650 338,000 1,198,830 3.5468 2.507 2.493 2.587 2.450 2.630 469,100 2.5556 2.35%
2022-03-31 0 3.400 3.310 3.400 3.400 3.400 8,000 27,200 3.4000 2.450 2.385 2.450 2.450 2.450 11,103 2.4498 0.00%
2022-03-30 0 3.400 3.350 3.470 3.400 3.400 3,000 10,220 3.4067 2.450 2.414 2.500 2.450 2.450 4,164 2.4546 1.49%
2022-03-29 0 3.350 3.330 3.540 3.250 3.330 50,000 165,020 3.3004 2.414 2.399 2.551 2.342 2.399 69,393 2.3780 0.60%
2022-03-28 0 3.330 3.240 3.390 3.330 3.330 14,000 46,620 3.3300 2.399 2.335 2.443 2.399 2.399 19,430 2.3994 0.00%
2022-03-25 0 3.330 3.270 3.390 3.320 3.330 9,000 29,910 3.3233 2.399 2.356 2.443 2.392 2.399 12,491 2.3946 0.91%
2022-03-24 0 3.300 3.280 3.390 3.230 3.310 89,000 293,035 3.2925 2.378 2.363 2.443 2.327 2.385 123,520 2.3724 0.92%
2022-03-23 0 3.270 3.250 3.290 3.250 3.350 81,000 265,475 3.2775 2.356 2.342 2.371 2.342 2.414 112,417 2.3615 -2.39%
2022-03-22 0 3.350 3.270 3.350 3.350 3.350 10,000 33,500 3.3500 2.414 2.356 2.414 2.414 2.414 13,879 2.4138 1.21%
2022-03-21 0 3.310 3.310 3.370 3.300 3.370 8,000 26,845 3.3556 2.385 2.385 2.428 2.378 2.428 11,103 2.4178 0.61%
2022-03-18 0 3.290 3.260 3.320 3.210 3.340 9,000 29,845 3.3161 2.371 2.349 2.392 2.313 2.407 12,491 2.3894 2.49%
2022-03-17 0 3.210 3.210 3.360 3.200 3.380 160,500 519,985 3.2398 2.313 2.313 2.421 2.306 2.435 222,753 2.3344 0.31%
2022-03-16 0 3.200 3.190 3.210 3.160 3.270 103,500 332,055 3.2083 2.306 2.298 2.313 2.277 2.356 143,645 2.3116 -2.14%
2022-03-15 0 3.270 3.200 3.270 3.200 3.360 307,500 1,006,620 3.2736 2.356 2.306 2.356 2.306 2.421 426,770 2.3587 -4.66%
2022-03-14 0 3.430 3.350 3.430 3.380 3.480 335,000 1,154,190 3.4453 2.471 2.414 2.471 2.435 2.507 464,936 2.4825 1.18%
2022-03-11 0 3.390 3.350 3.410 3.340 3.400 23,500 78,885 3.3568 2.443 2.414 2.457 2.407 2.450 32,615 2.4187 -0.29%
2022-03-10 0 3.400 3.390 3.440 3.400 3.450 48,500 165,840 3.4194 2.450 2.443 2.479 2.450 2.486 67,312 2.4638 -1.16%
2022-03-09 0 3.440 3.370 3.450 3.370 3.450 94,000 321,120 3.4162 2.479 2.428 2.486 2.428 2.486 130,460 2.4614 1.18%
2022-03-08 0 3.400 3.380 3.430 3.400 3.430 53,500 182,005 3.4020 2.450 2.435 2.471 2.450 2.471 74,251 2.4512 -1.73%
2022-03-07 0 3.460 3.400 3.460 3.400 3.460 91,500 311,970 3.4095 2.493 2.450 2.493 2.450 2.493 126,990 2.4566 -0.86%
2022-03-04 0 3.490 3.460 3.500 3.450 3.490 36,000 124,735 3.4649 2.515 2.493 2.522 2.486 2.515 49,963 2.4965 -0.29%
2022-03-03 0 3.500 3.480 3.500 - - 0 0 - 2.522 2.507 2.522 - - 0 - -0.57%
2022-03-02 0 3.520 3.470 3.520 3.450 3.520 83,000 289,265 3.4851 2.536 2.500 2.536 2.486 2.536 115,193 2.5111 0.86%
2022-03-01 0 3.490 3.480 3.500 3.480 3.520 8,000 27,990 3.4988 2.515 2.507 2.522 2.507 2.536 11,103 2.5209 0.00%
2022-02-28 0 3.490 3.480 3.530 3.480 3.520 33,000 115,360 3.4958 2.515 2.507 2.543 2.507 2.536 45,800 2.5188 0.00%
2022-02-25 0 3.490 3.480 3.520 3.470 3.520 23,000 80,495 3.4998 2.515 2.507 2.536 2.500 2.536 31,921 2.5217 -0.57%
2022-02-24 0 3.510 3.480 3.510 3.480 3.540 150,000 524,775 3.4985 2.529 2.507 2.529 2.507 2.551 208,180 2.5208 0.00%
2022-02-23 0 3.510 3.500 3.530 3.470 3.540 85,500 299,540 3.5034 2.529 2.522 2.543 2.500 2.551 118,663 2.5243 -1.13%
2022-02-22 0 3.550 3.510 3.590 3.520 3.550 11,500 40,525 3.5239 2.558 2.529 2.587 2.536 2.558 15,961 2.5391 0.57%
2022-02-21 0 3.530 3.510 3.590 - - 0 0 - 2.543 2.529 2.587 - - 0 - 0.00%
2022-02-18 0 3.530 3.520 3.550 3.510 3.550 22,500 79,225 3.5211 2.543 2.536 2.558 2.529 2.558 31,227 2.5371 0.00%
2022-02-17 0 3.530 3.530 3.570 3.530 3.550 26,500 93,975 3.5462 2.543 2.543 2.572 2.543 2.558 36,779 2.5552 -0.56%
2022-02-16 0 3.550 3.510 3.550 3.510 3.550 50,500 178,845 3.5415 2.558 2.529 2.558 2.529 2.558 70,087 2.5517 0.85%
2022-02-15 0 3.520 3.520 3.550 3.500 3.560 59,000 209,065 3.5435 2.536 2.536 2.558 2.522 2.565 81,884 2.5532 0.28%
2022-02-14 0 3.510 3.510 3.550 3.500 3.570 106,500 375,280 3.5238 2.529 2.529 2.558 2.522 2.572 147,808 2.5390 -0.85%
2022-02-11 0 3.540 3.530 3.570 3.530 3.600 275,000 979,605 3.5622 2.551 2.543 2.572 2.543 2.594 381,664 2.5667 -0.56%
2022-02-10 0 3.560 3.570 3.600 3.560 3.560 12,000 42,720 3.5600 2.565 2.572 2.594 2.565 2.565 16,654 2.5651 -0.28%
2022-02-09 0 3.570 3.550 3.600 3.550 3.610 163,500 586,880 3.5895 2.572 2.558 2.594 2.558 2.601 226,917 2.5863 1.13%
2022-02-08 0 3.530 3.530 3.580 3.530 3.610 13,000 46,170 3.5515 2.543 2.543 2.579 2.543 2.601 18,042 2.5590 -0.56%
2022-02-07 0 3.550 3.550 3.600 3.550 3.630 48,233 173,517 3.5975 2.558 2.558 2.594 2.558 2.616 66,941 2.5921 -1.93%
2022-02-04 0 3.620 3.590 3.620 3.590 3.620 31,000 111,705 3.6034 2.608 2.587 2.608 2.587 2.608 43,024 2.5963 0.56%
2022-01-31 0 3.600 3.560 3.600 3.600 3.630 10,500 37,815 3.6014 2.594 2.565 2.594 2.594 2.616 14,573 2.5949 0.00%
2022-01-28 0 3.600 3.560 3.600 3.600 3.600 1,004 3,614 3.5996 2.594 2.565 2.594 2.594 2.594 1,393 2.5936 -0.55%
2022-01-27 0 3.620 3.560 3.620 - - 0 0 - 2.608 2.565 2.608 - - 0 - -0.55%
2022-01-26 0 3.640 3.550 3.640 3.550 3.640 185,500 669,965 3.6117 2.623 2.558 2.623 2.558 2.623 257,450 2.6023 1.96%
2022-01-25 0 3.570 3.560 3.620 - - 0 0 - 2.572 2.565 2.608 - - 0 - 0.00%
2022-01-24 0 3.570 3.570 3.590 3.570 3.590 2,000 7,170 3.5850 2.572 2.572 2.587 2.572 2.587 2,776 2.5831 -0.56%
2022-01-21 0 3.590 3.580 3.630 - - 0 0 - 2.587 2.579 2.616 - - 0 - 0.00%
2022-01-20 0 3.590 3.580 3.590 3.580 3.610 132,000 475,510 3.6023 2.587 2.579 2.587 2.579 2.601 183,199 2.5956 -1.64%
2022-01-19 0 3.650 3.600 3.650 3.600 3.650 5,000 18,025 3.6050 2.630 2.594 2.630 2.594 2.630 6,939 2.5975 2.24%
2022-01-18 0 3.570 3.570 3.600 3.570 3.600 14,000 50,340 3.5957 2.572 2.572 2.594 2.572 2.594 19,430 2.5908 -2.19%
2022-01-17 0 3.650 3.570 3.650 3.630 3.650 20,500 74,435 3.6310 2.630 2.572 2.630 2.616 2.630 28,451 2.6162 2.24%
2022-01-14 0 3.570 3.570 3.630 3.570 3.630 20,000 71,890 3.5945 2.572 2.572 2.616 2.572 2.616 27,757 2.5899 -0.28%
2022-01-13 0 3.580 3.580 3.590 3.550 3.590 79,500 283,430 3.5652 2.579 2.579 2.587 2.558 2.587 110,336 2.5688 0.85%
2022-01-12 0 3.550 3.520 3.570 3.510 3.550 21,500 76,305 3.5491 2.558 2.536 2.572 2.529 2.558 29,839 2.5572 0.00%
2022-01-11 0 3.550 3.510 3.550 3.500 3.550 13,500 47,780 3.5393 2.558 2.529 2.558 2.522 2.558 18,736 2.5501 1.14%
2022-01-10 0 3.510 3.500 3.550 3.500 3.580 183,000 641,735 3.5067 2.529 2.522 2.558 2.522 2.579 253,980 2.5267 -1.40%
2022-01-07 0 3.560 3.510 3.560 3.500 3.570 25,500 90,005 3.5296 2.565 2.529 2.565 2.522 2.572 35,391 2.5432 0.85%
2022-01-06 0 3.530 3.510 3.530 3.480 3.530 29,000 101,910 3.5141 2.543 2.529 2.543 2.507 2.543 40,248 2.5320 1.15%
2022-01-05 0 3.490 3.480 3.510 3.480 3.530 42,740 149,697 3.5025 2.515 2.507 2.529 2.507 2.543 59,318 2.5237 -0.85%
2022-01-04 0 3.520 3.520 3.590 3.520 3.540 5,000 17,690 3.5380 2.536 2.536 2.587 2.536 2.551 6,939 2.5492 -0.56%
2022-01-03 0 3.540 3.540 3.590 3.510 3.600 26,000 92,700 3.5654 2.551 2.551 2.587 2.529 2.594 36,085 2.5690 0.85%
2021-12-31 0 3.510 3.510 3.590 3.510 3.520 2,500 8,785 3.5140 2.529 2.529 2.587 2.529 2.536 3,470 2.5319 -1.68%
2021-12-30 0 3.570 3.510 3.590 3.520 3.610 86,970 309,314 3.5566 2.572 2.529 2.587 2.536 2.601 120,703 2.5626 1.13%
2021-12-29 0 3.530 3.450 3.530 3.480 3.540 53,000 185,245 3.4952 2.543 2.486 2.543 2.507 2.551 73,557 2.5184 0.57%
2021-12-28 0 3.510 3.490 3.550 3.480 3.510 24,877 87,228 3.5064 2.529 2.515 2.558 2.507 2.529 34,526 2.5264 -1.40%
2021-12-24 0 3.560 3.510 3.560 3.490 3.580 153,000 541,755 3.5409 2.565 2.529 2.565 2.515 2.579 212,344 2.5513 0.28%
2021-12-23 0 3.550 3.520 3.550 - - 0 0 - 2.558 2.536 2.558 - - 0 - 0.00%
2021-12-22 0 3.550 3.520 3.560 - - 0 0 - 2.558 2.536 2.565 - - 0 - 0.00%
2021-12-21 0 3.550 3.520 3.560 3.510 3.560 18,788 66,320 3.5299 2.558 2.536 2.565 2.529 2.565 26,075 2.5434 -0.28%
2021-12-20 0 3.560 3.520 3.560 3.510 3.560 30,411 107,313 3.5288 2.565 2.536 2.565 2.529 2.565 42,207 2.5426 0.00%
2021-12-17 0 3.560 3.520 3.560 3.520 3.570 24,085 85,153 3.5355 2.565 2.536 2.565 2.536 2.572 33,427 2.5474 0.56%
2021-12-16 0 3.540 3.520 3.580 3.520 3.590 17,634 62,201 3.5273 2.551 2.536 2.579 2.536 2.587 24,474 2.5415 0.00%
2021-12-15 0 3.540 3.540 3.610 3.540 3.600 15,170 54,473 3.5908 2.551 2.551 2.601 2.551 2.594 21,054 2.5873 -2.21%
2021-12-14 0 3.620 3.530 3.620 3.520 3.660 79,078 280,491 3.5470 2.608 2.543 2.608 2.536 2.637 109,750 2.5557 0.84%
2021-12-13 0 3.590 3.540 3.590 3.530 3.640 23,040 81,533 3.5388 2.587 2.551 2.587 2.543 2.623 31,977 2.5498 0.00%
2021-12-10 0 3.590 3.530 3.590 3.510 3.600 37,000 131,565 3.5558 2.587 2.543 2.587 2.529 2.594 51,351 2.5621 1.13%
2021-12-09 0 3.550 3.540 3.590 3.540 3.600 84,563 302,305 3.5749 2.558 2.551 2.587 2.551 2.594 117,362 2.5758 -0.84%
2021-12-08 0 3.580 3.540 3.590 3.530 3.600 17,264 61,582 3.5671 2.579 2.551 2.587 2.543 2.594 23,960 2.5702 1.42%
2021-12-07 0 3.530 3.530 3.560 3.510 3.550 100,500 354,255 3.5249 2.543 2.543 2.565 2.529 2.558 139,481 2.5398 0.28%
2021-12-06 0 3.520 3.520 3.550 3.510 3.550 60,404 212,336 3.5153 2.536 2.536 2.558 2.529 2.558 83,833 2.5328 -0.28%
2021-12-03 0 3.530 3.530 3.550 3.520 3.570 65,000 232,025 3.5696 2.543 2.543 2.558 2.536 2.572 90,212 2.5720 0.00%
2021-12-02 0 3.530 3.500 3.570 3.500 3.530 125,000 440,530 3.5242 2.543 2.522 2.572 2.522 2.543 173,484 2.5393 0.00%
2021-12-01 0 3.530 3.490 3.530 3.490 3.600 142,668 504,649 3.5372 2.543 2.515 2.543 2.515 2.594 198,005 2.5487 -1.40%
2021-11-30 0 3.580 3.570 3.580 - - 0 0 - 2.579 2.572 2.579 - - 0 - -0.56%
2021-11-29 0 3.600 3.520 3.600 3.570 3.600 57,500 205,585 3.5754 2.594 2.536 2.594 2.572 2.594 79,803 2.5762 0.84%
2021-11-26 0 3.570 3.570 3.650 3.560 3.590 161,500 576,765 3.5713 2.572 2.572 2.630 2.565 2.587 224,141 2.5732 -0.83%
2021-11-25 0 3.600 3.590 3.650 3.590 3.590 1,000 3,590 3.5900 2.594 2.587 2.630 2.587 2.587 1,388 2.5867 0.00%
2021-11-24 0 3.600 3.590 3.650 - - 0 0 - 2.594 2.587 2.630 - - 0 - 0.28%
2021-11-23 0 3.590 3.580 3.650 3.580 3.580 1,500 5,370 3.5800 2.587 2.579 2.630 2.579 2.579 2,082 2.5795 -1.64%
2021-11-22 0 3.650 3.600 3.650 3.600 3.650 2,000 7,225 3.6125 2.630 2.594 2.630 2.594 2.630 2,776 2.6029 1.39%
2021-11-19 0 3.600 3.580 3.660 3.580 3.600 77,000 276,660 3.5930 2.594 2.579 2.637 2.579 2.594 106,866 2.5889 0.00%
2021-11-18 0 3.600 3.600 3.660 3.600 3.670 3,239 11,753 3.6286 2.594 2.594 2.637 2.594 2.644 4,495 2.6145 0.00%
2021-11-17 0 3.600 3.600 3.660 - - 0 0 - 2.594 2.594 2.637 - - 0 - 0.28%
2021-11-16 0 3.590 3.590 3.660 3.590 3.660 22,000 79,720 3.6236 2.587 2.587 2.637 2.587 2.637 30,533 2.6109 0.28%
2021-11-15 0 3.580 3.580 3.640 3.580 3.660 33,500 120,525 3.5978 2.579 2.579 2.623 2.579 2.637 46,494 2.5923 -0.56%
2021-11-12 0 3.600 3.600 3.670 3.600 3.660 25,500 92,100 3.6118 2.594 2.594 2.644 2.594 2.637 35,391 2.6024 0.00%
2021-11-11 0 3.600 3.600 3.680 3.560 3.630 300,000 1,079,615 3.5987 2.594 2.594 2.652 2.565 2.616 416,361 2.5930 -2.17%
2021-11-10 0 3.680 3.650 3.680 3.680 3.680 2,000 7,360 3.6800 2.652 2.630 2.652 2.652 2.652 2,776 2.6515 -1.08%
2021-11-09 0 3.720 3.660 3.740 - - 0 0 - 2.680 2.637 2.695 - - 0 - 0.00%
2021-11-08 0 3.720 3.660 3.720 3.720 3.750 3,500 13,035 3.7243 2.680 2.637 2.680 2.680 2.702 4,858 2.6835 2.48%
2021-11-05 0 3.630 3.610 3.700 3.630 3.710 10,000 36,900 3.6900 2.616 2.601 2.666 2.616 2.673 13,879 2.6588 -1.89%
2021-11-04 0 3.700 3.610 3.710 - - 0 0 - 2.666 2.601 2.673 - - 0 - 0.00%
2021-11-03 0 3.700 3.650 3.700 3.700 3.700 24,000 88,555 3.6898 2.666 2.630 2.666 2.666 2.666 33,309 2.6586 -0.27%
2021-11-02 0 3.710 3.650 3.710 3.650 3.720 52,000 190,135 3.6564 2.673 2.630 2.673 2.630 2.680 72,169 2.6346 -0.54%
2021-11-01 0 3.730 3.680 3.730 - - 0 0 - 2.688 2.652 2.688 - - 0 - -0.53%
2021-10-29 0 3.750 3.620 3.750 3.630 3.760 26,500 99,280 3.7464 2.702 2.608 2.702 2.616 2.709 36,779 2.6994 2.18%
2021-10-28 0 3.670 3.660 3.770 3.640 3.670 128,500 470,475 3.6613 2.644 2.637 2.716 2.623 2.644 178,341 2.6381 -0.27%
2021-10-27 0 3.680 3.650 3.770 - - 0 0 - 2.652 2.630 2.716 - - 0 - 0.00%
2021-10-26 0 3.680 3.680 3.740 3.650 3.750 107,500 401,755 3.7373 2.652 2.652 2.695 2.630 2.702 149,196 2.6928 -1.08%
2021-10-25 0 3.720 3.650 3.720 3.720 3.720 2,000 7,440 3.7200 2.680 2.630 2.680 2.680 2.680 2,776 2.6804 0.00%
2021-10-22 0 3.720 3.660 3.720 3.630 3.720 10,000 36,930 3.6930 2.680 2.637 2.680 2.616 2.680 13,879 2.6609 2.48%
2021-10-21 0 3.630 3.630 3.710 3.620 3.710 4,000 14,795 3.6988 2.616 2.616 2.673 2.608 2.673 5,551 2.6651 -1.36%
2021-10-20 0 3.680 3.610 3.730 3.600 3.690 110,000 400,595 3.6418 2.652 2.601 2.688 2.594 2.659 152,666 2.6240 -0.54%
2021-10-19 0 3.700 3.690 3.750 3.700 3.760 86,500 321,975 3.7223 2.666 2.659 2.702 2.666 2.709 120,051 2.6820 -0.80%
2021-10-18 0 3.730 3.730 3.740 3.670 3.730 53,500 199,525 3.7294 2.688 2.688 2.695 2.644 2.688 74,251 2.6872 -0.27%
2021-10-15 0 3.740 3.660 3.740 3.630 3.790 102,000 378,675 3.7125 2.695 2.637 2.695 2.616 2.731 141,563 2.6750 0.81%
2021-10-12 0 3.710 3.640 3.720 3.600 3.740 98,000 365,690 3.7315 2.673 2.623 2.680 2.594 2.695 136,011 2.6887 0.27%
2021-10-11 0 3.700 3.680 3.700 3.630 3.700 193,000 711,605 3.6871 2.666 2.652 2.666 2.616 2.666 267,859 2.6566 0.82%
2021-10-08 0 3.670 3.560 3.670 3.600 3.680 50,000 183,065 3.6613 2.644 2.565 2.644 2.594 2.652 69,393 2.6381 1.94%
2021-10-07 0 3.600 3.520 3.630 3.530 3.570 52,000 184,250 3.5433 2.594 2.536 2.616 2.543 2.572 72,169 2.5530 1.41%
2021-10-06 0 3.550 3.500 3.550 3.480 3.620 148,021 516,991 3.4927 2.558 2.522 2.558 2.507 2.608 205,434 2.5166 0.28%
2021-10-05 0 3.540 3.520 3.540 3.530 3.540 8,040 28,406 3.5331 2.551 2.536 2.551 2.543 2.551 11,158 2.5457 0.00%
2021-10-04 0 3.540 3.510 3.540 3.540 3.540 6,000 21,240 3.5400 2.551 2.529 2.551 2.551 2.551 8,327 2.5507 0.28%
2021-09-30 0 3.530 3.520 3.540 3.500 3.540 17,500 61,420 3.5097 2.543 2.536 2.551 2.522 2.551 24,288 2.5288 0.57%
2021-09-29 0 3.510 3.500 3.530 3.480 3.500 56,500 197,425 3.4942 2.529 2.522 2.543 2.507 2.522 78,415 2.5177 0.00%
2021-09-28 0 3.510 3.510 3.560 3.510 3.510 1,000 3,510 3.5100 2.529 2.529 2.565 2.529 2.529 1,388 2.5291 0.00%
2021-09-27 0 3.510 3.490 3.550 3.490 3.550 13,000 45,670 3.5131 2.529 2.515 2.558 2.515 2.558 18,042 2.5313 -0.57%
2021-09-24 0 3.530 3.510 3.590 3.510 3.590 6,918 24,312 3.5143 2.543 2.529 2.587 2.529 2.587 9,601 2.5322 -1.67%
2021-09-23 0 3.590 3.550 3.600 3.480 3.600 81,500 289,075 3.5469 2.587 2.558 2.594 2.507 2.594 113,111 2.5557 1.41%
2021-09-21 0 3.540 3.520 3.560 3.520 3.520 20,000 70,400 3.5200 2.551 2.536 2.565 2.536 2.536 27,757 2.5363 -0.84%
2021-09-20 0 3.570 3.520 3.580 3.520 3.610 20,000 70,530 3.5265 2.572 2.536 2.579 2.536 2.601 27,757 2.5409 0.00%
2021-09-17 0 3.570 3.560 3.570 3.490 3.640 179,000 628,215 3.5096 2.572 2.565 2.572 2.515 2.623 248,429 2.5288 0.28%
2021-09-16 0 3.560 3.550 3.600 3.560 3.610 73,000 262,175 3.5914 2.565 2.558 2.594 2.565 2.601 101,314 2.5877 -1.39%
2021-09-15 0 3.610 3.600 3.610 3.600 3.630 73,500 265,735 3.6154 2.601 2.594 2.601 2.594 2.616 102,008 2.6050 -0.55%
2021-09-14 0 3.630 3.630 3.680 3.630 3.680 73,000 266,865 3.6557 2.616 2.616 2.652 2.616 2.652 101,314 2.6340 -1.36%
2021-09-13 0 3.680 3.660 3.680 3.670 3.680 65,500 240,660 3.6742 2.652 2.637 2.652 2.644 2.652 90,905 2.6474 1.38%
2021-09-10 0 3.630 3.630 3.690 3.630 3.740 112,500 412,015 3.6624 2.616 2.616 2.659 2.616 2.695 156,135 2.6388 -1.36%
2021-09-09 0 3.680 3.670 3.690 3.680 3.710 112,000 414,375 3.6998 2.652 2.644 2.659 2.652 2.673 155,441 2.6658 0.00%
2021-09-08 0 3.680 3.630 3.690 3.620 3.680 36,500 132,455 3.6289 2.652 2.616 2.659 2.608 2.652 50,657 2.6147 0.82%
2021-09-07 0 3.650 3.620 3.650 3.610 3.690 5,500 20,155 3.6645 2.630 2.608 2.630 2.601 2.659 7,633 2.6404 0.00%
2021-09-06 0 3.650 3.610 3.660 3.600 3.660 23,000 83,015 3.6093 2.630 2.601 2.637 2.594 2.637 31,921 2.6006 1.11%
2021-09-03 0 3.610 3.590 3.620 3.620 3.650 42,500 154,660 3.6391 2.601 2.587 2.608 2.608 2.630 58,984 2.6220 -0.28%
2021-09-02 0 3.620 3.600 3.650 3.620 3.640 8,500 30,780 3.6212 2.608 2.594 2.630 2.608 2.623 11,797 2.6092 0.00%
2021-09-01 0 3.620 3.560 3.630 3.560 3.630 64,500 229,655 3.5605 2.608 2.565 2.616 2.565 2.616 89,518 2.5655 1.97%
2021-08-31 0 3.550 3.550 3.570 3.540 3.580 16,803 59,961 3.5685 2.558 2.558 2.572 2.551 2.579 23,320 2.5712 -0.84%
2021-08-30 0 3.580 3.510 3.600 3.500 3.660 216,500 769,490 3.5542 2.579 2.529 2.594 2.522 2.637 300,474 2.5609 -2.19%
2021-08-27 0 3.660 3.630 3.660 3.650 3.690 97,500 357,080 3.6624 2.637 2.616 2.637 2.630 2.659 135,317 2.6388 -0.27%
2021-08-26 0 3.670 3.620 3.690 3.660 3.690 104,500 383,095 3.6660 2.644 2.608 2.659 2.637 2.659 145,032 2.6414 1.94%
2021-08-25 0 3.600 3.570 3.670 3.550 3.750 417,000 1,498,290 3.5930 2.594 2.572 2.644 2.558 2.702 578,742 2.5889 3.15%
2021-08-24 0 3.490 3.460 3.490 3.470 3.510 72,500 252,495 3.4827 2.515 2.493 2.515 2.500 2.529 100,621 2.5094 0.00%
2021-08-23 0 3.490 3.440 3.500 3.420 3.490 6,500 22,390 3.4446 2.515 2.479 2.522 2.464 2.515 9,021 2.4819 2.05%
2021-08-20 0 3.420 3.420 3.470 3.410 3.430 52,000 177,705 3.4174 2.464 2.464 2.500 2.457 2.471 72,169 2.4623 -1.16%
2021-08-19 0 3.460 3.430 3.480 3.430 3.570 104,500 360,705 3.4517 2.493 2.471 2.507 2.471 2.572 145,032 2.4871 0.00%
2021-08-18 0 3.460 3.450 3.470 3.450 3.550 93,842 324,959 3.4628 2.493 2.486 2.500 2.486 2.558 130,240 2.4951 -0.29%
2021-08-17 0 3.470 3.450 3.580 3.470 3.540 80,500 281,660 3.4989 2.500 2.486 2.579 2.500 2.551 111,724 2.5210 -2.53%
2021-08-16 0 3.560 3.500 3.580 3.500 3.600 2,500 8,900 3.5600 2.565 2.522 2.579 2.522 2.594 3,470 2.5651 -0.28%
2021-08-13 0 3.570 3.520 3.590 3.490 3.590 95,500 338,150 3.5408 2.572 2.536 2.587 2.515 2.587 132,542 2.5513 2.88%
2021-08-12 0 3.470 3.440 3.570 3.440 3.480 186,000 644,340 3.4642 2.500 2.479 2.572 2.479 2.507 258,144 2.4961 -1.42%
2021-08-11 0 3.520 3.500 3.540 3.500 3.550 205,500 721,795 3.5124 2.536 2.522 2.551 2.522 2.558 285,207 2.5308 -0.56%
2021-08-10 0 3.540 3.540 3.630 3.530 3.590 142,000 505,290 3.5584 2.551 2.551 2.616 2.543 2.587 197,078 2.5639 -1.94%
2021-08-09 0 3.610 3.590 3.610 3.590 3.640 171,000 615,995 3.6023 2.601 2.587 2.601 2.587 2.623 237,326 2.5956 -1.10%
2021-08-06 0 3.650 3.610 3.660 3.610 3.660 63,500 231,010 3.6380 2.630 2.601 2.637 2.601 2.637 88,130 2.6212 0.55%
2021-08-05 0 3.630 3.610 3.630 3.620 3.660 193,258 704,081 3.6432 2.616 2.601 2.616 2.608 2.637 268,217 2.6250 -1.63%
2021-08-04 0 3.690 3.660 3.690 3.690 3.700 21,000 77,495 3.6902 2.659 2.637 2.659 2.659 2.666 29,145 2.6589 0.00%
2021-08-03 0 3.690 3.660 3.700 3.700 3.700 2,000 7,400 3.7000 2.659 2.637 2.666 2.666 2.666 2,776 2.6660 -0.27%
2021-08-02 0 3.700 3.670 3.710 3.600 3.710 125,500 458,000 3.6494 2.666 2.644 2.673 2.594 2.673 174,178 2.6295 1.37%
2021-07-30 0 3.650 3.580 3.670 3.580 3.670 16,500 59,520 3.6073 2.630 2.579 2.644 2.579 2.644 22,900 2.5991 1.67%
2021-07-29 0 3.590 3.580 3.590 3.590 3.630 215,000 772,220 3.5917 2.587 2.579 2.587 2.587 2.616 298,392 2.5879 -1.10%
2021-07-28 0 3.630 3.600 3.630 3.590 3.630 10,500 37,810 3.6010 2.616 2.594 2.616 2.587 2.616 14,573 2.5946 1.68%
2021-07-27 0 3.570 3.570 3.630 3.570 3.650 273,500 983,515 3.5960 2.572 2.572 2.616 2.572 2.630 379,582 2.5910 -2.19%
2021-07-26 0 3.650 3.650 3.690 3.630 3.750 96,500 357,805 3.7078 2.630 2.630 2.659 2.616 2.702 133,929 2.6716 -0.27%
2021-07-23 0 3.660 3.660 3.700 3.660 3.680 51,000 187,590 3.6782 2.637 2.637 2.666 2.637 2.652 70,781 2.6503 -0.54%
2021-07-22 0 3.680 3.670 3.700 3.670 3.680 8,000 29,405 3.6756 2.652 2.644 2.666 2.644 2.652 11,103 2.6484 0.27%
2021-07-21 0 3.670 3.660 3.670 3.670 3.670 56,000 205,520 3.6700 2.644 2.637 2.644 2.644 2.644 77,721 2.6443 -0.81%
2021-07-20 0 3.700 3.670 3.700 3.680 3.700 12,000 44,180 3.6817 2.666 2.644 2.666 2.652 2.666 16,654 2.6527 0.00%
2021-07-19 0 3.700 3.680 3.700 3.690 3.720 216,000 801,560 3.7109 2.666 2.652 2.666 2.659 2.680 299,780 2.6738 -0.80%
2021-07-16 0 3.730 3.710 3.730 3.730 3.730 21,000 78,330 3.7300 2.688 2.673 2.688 2.688 2.688 29,145 2.6876 -0.27%
2021-07-15 0 3.740 3.710 3.750 3.710 3.750 7,500 28,040 3.7387 2.695 2.673 2.702 2.673 2.702 10,409 2.6938 -0.27%
2021-07-14 0 3.750 3.730 3.750 3.750 3.750 143,000 536,230 3.7499 2.702 2.688 2.702 2.702 2.702 198,465 2.7019 -0.53%
2021-07-13 0 3.770 3.740 3.780 - - 0 0 - 2.716 2.695 2.724 - - 0 - 0.00%
2021-07-12 0 3.770 3.750 3.770 3.730 3.780 48,000 180,100 3.7521 2.716 2.702 2.716 2.688 2.724 66,618 2.7035 1.07%
2021-07-09 0 3.730 3.690 3.760 3.700 3.770 136,500 509,440 3.7322 2.688 2.659 2.709 2.666 2.716 189,444 2.6891 0.81%
2021-07-08 0 3.700 3.690 3.760 3.700 3.710 83,500 309,135 3.7022 2.666 2.659 2.709 2.666 2.673 115,887 2.6676 -0.27%
2021-07-07 0 3.710 3.710 3.760 3.700 3.720 110,000 407,425 3.7039 2.673 2.673 2.709 2.666 2.680 152,666 2.6687 -1.33%
2021-07-06 0 3.760 3.760 3.790 3.740 3.760 72,802 273,479 3.7565 2.709 2.709 2.731 2.695 2.709 101,040 2.7066 0.00%
2021-07-05 0 3.760 3.760 3.790 3.740 3.790 20,500 76,920 3.7522 2.709 2.709 2.731 2.695 2.731 28,451 2.7036 -0.79%
2021-07-02 0 3.790 3.750 3.790 3.770 3.790 223,500 846,615 3.7880 2.731 2.702 2.731 2.716 2.731 310,189 2.7294 0.53%
2021-06-30 0 3.770 3.760 3.770 3.750 3.790 4,500 16,895 3.7544 2.716 2.709 2.716 2.702 2.731 6,245 2.7052 0.53%
2021-06-29 0 3.750 3.740 3.790 3.750 3.790 74,000 280,025 3.7841 2.702 2.695 2.731 2.702 2.731 102,702 2.7266 -1.06%
2021-06-28 0 3.790 3.750 3.830 - - 0 0 - 2.731 2.702 2.760 - - 0 - 0.00%
2021-06-25 0 3.790 3.750 3.800 3.720 3.800 16,000 60,000 3.7500 2.731 2.702 2.738 2.680 2.738 22,206 2.7020 0.00%
2021-06-24 0 3.790 3.750 3.800 3.740 3.800 1,500 5,640 3.7600 2.731 2.702 2.738 2.695 2.738 2,082 2.7092 1.34%
2021-06-23 0 3.740 3.740 3.800 3.740 3.830 12,500 46,930 3.7544 2.695 2.695 2.738 2.695 2.760 17,348 2.7052 0.00%
2021-06-22 0 3.740 3.730 3.820 - - 0 0 - 2.695 2.688 2.752 - - 0 - 0.00%
2021-06-21 0 3.740 3.710 3.740 - - 0 0 - 2.695 2.673 2.695 - - 0 - 0.00%
2021-06-18 0 3.740 3.730 3.790 3.730 3.800 6,500 24,415 3.7562 2.695 2.688 2.731 2.688 2.738 9,021 2.7064 -0.53%
2021-06-17 0 3.760 3.750 3.790 3.740 3.850 135,500 515,480 3.8043 2.709 2.702 2.731 2.695 2.774 188,056 2.7411 -0.27%
2021-06-16 0 3.770 3.690 3.770 3.680 3.780 304,000 1,144,640 3.7653 2.716 2.659 2.716 2.652 2.724 421,912 2.7130 1.34%
2021-06-15 0 3.720 3.690 3.730 3.680 3.750 146,500 542,875 3.7056 2.680 2.659 2.688 2.652 2.702 203,323 2.6700 -0.80%
2021-06-11 0 3.750 3.750 3.800 3.750 3.820 83,500 317,110 3.7977 2.702 2.702 2.738 2.702 2.752 115,887 2.7364 -1.57%
2021-06-10 0 3.810 3.750 3.820 3.800 3.820 2,500 9,515 3.8060 2.745 2.702 2.752 2.738 2.752 3,470 2.7423 2.42%
2021-06-09 0 3.720 3.700 3.790 3.720 3.720 3,000 11,280 3.7600 2.680 2.666 2.731 2.680 2.680 4,164 2.7092 0.00%
2021-06-08 0 3.720 3.720 3.790 - - 3,000 11,280 3.7600 2.680 2.680 2.731 - - 4,164 2.7092 0.27%
2021-06-07 0 3.710 3.710 3.790 3.620 3.860 738,500 2,732,395 3.6999 2.673 2.673 2.731 2.608 2.781 1,024,942 2.6659 -4.13%
2021-06-04 0 3.870 3.850 3.870 3.850 3.880 155,000 600,260 3.8726 2.788 2.774 2.788 2.774 2.796 215,120 2.7904 -1.78%
2021-06-03 0 3.940 3.890 3.940 - - 0 0 - 2.839 2.803 2.839 - - 0 - 0.00%
2021-06-02 0 3.940 3.860 3.950 3.870 3.950 18,000 69,955 3.8864 2.839 2.781 2.846 2.788 2.846 24,982 2.8003 1.81%
2021-06-01 0 3.870 3.860 3.930 3.870 3.930 23,500 91,220 3.8817 2.788 2.781 2.832 2.788 2.832 32,615 2.7969 -1.53%
2021-05-31 0 3.930 3.890 3.950 3.870 3.930 20,500 79,915 3.8983 2.832 2.803 2.846 2.788 2.832 28,451 2.8088 0.00%
2021-05-28 0 3.930 3.880 3.930 3.870 3.930 62,000 243,030 3.9198 2.832 2.796 2.832 2.788 2.832 86,048 2.8244 0.77%
2021-05-27 0 3.900 3.840 3.910 3.840 3.920 31,000 120,950 3.9016 2.810 2.767 2.817 2.767 2.824 43,024 2.8112 1.56%
2021-05-26 0 3.840 3.830 3.880 3.840 3.890 141,500 545,155 3.8527 2.767 2.760 2.796 2.767 2.803 196,384 2.7760 0.26%
2021-05-25 0 3.830 3.830 3.850 3.790 3.830 248,500 946,750 3.8099 2.760 2.760 2.774 2.731 2.760 344,886 2.7451 0.15%
2021-05-24 0 4.020 4.010 4.020 3.970 4.020 449,500 1,795,265 3.9939 2.755 2.749 2.755 2.721 2.755 655,789 2.7376 1.26%
2021-05-21 0 3.970 3.950 3.990 3.950 3.990 208,000 825,405 3.9683 2.721 2.707 2.735 2.707 2.735 303,457 2.7200 0.51%
2021-05-20 0 3.950 3.910 3.950 3.910 3.960 112,000 439,220 3.9216 2.707 2.680 2.707 2.680 2.714 163,400 2.6880 0.51%
2021-05-18 0 3.930 3.930 3.970 3.920 3.970 77,000 302,000 3.9221 2.694 2.694 2.721 2.687 2.721 112,338 2.6883 0.26%
2021-05-17 0 3.920 3.910 3.960 3.900 3.950 166,135 651,163 3.9195 2.687 2.680 2.714 2.673 2.707 242,379 2.6865 -1.26%
2021-05-14 0 3.970 3.940 3.970 3.970 3.970 31,000 123,070 3.9700 2.721 2.701 2.721 2.721 2.721 45,227 2.7212 1.28%
2021-05-13 0 3.920 3.920 3.970 3.920 3.970 24,000 94,280 3.9283 2.687 2.687 2.721 2.687 2.721 35,014 2.6926 -1.26%
2021-05-12 0 3.970 3.920 3.980 3.920 3.970 43,500 170,625 3.9224 2.721 2.687 2.728 2.687 2.721 63,463 2.6886 1.02%
2021-05-11 0 3.930 3.930 3.980 3.910 3.980 20,000 78,380 3.9190 2.694 2.694 2.728 2.680 2.728 29,179 2.6862 -0.76%
2021-05-10 0 3.960 3.960 3.970 3.960 3.970 53,500 212,320 3.9686 2.714 2.714 2.721 2.714 2.721 78,053 2.7202 0.00%
2021-05-07 0 3.960 3.960 3.980 3.950 3.980 57,000 225,690 3.9595 2.714 2.714 2.728 2.707 2.728 83,159 2.7140 0.76%
2021-05-06 0 3.930 3.930 3.980 3.930 3.980 26,500 104,195 3.9319 2.694 2.694 2.728 2.694 2.728 38,662 2.6950 0.26%
2021-05-05 0 3.920 3.920 3.960 3.920 3.960 20,500 80,380 3.9210 2.687 2.687 2.714 2.687 2.714 29,908 2.6876 -0.51%
2021-05-04 0 3.940 3.920 3.960 3.910 3.960 17,500 68,795 3.9311 2.701 2.687 2.714 2.680 2.714 25,531 2.6945 -0.51%
2021-05-03 0 3.960 3.910 3.970 3.880 3.990 58,500 229,815 3.9285 2.714 2.680 2.721 2.659 2.735 85,347 2.6927 0.00%
2021-04-30 0 3.960 3.960 4.000 3.960 4.050 110,000 438,385 3.9853 2.714 2.714 2.742 2.714 2.776 160,482 2.7317 -1.98%
2021-04-29 0 4.040 3.950 4.040 3.990 4.040 22,000 87,890 3.9950 2.769 2.707 2.769 2.735 2.769 32,096 2.7383 1.25%
2021-04-28 0 3.990 3.930 3.990 3.990 3.990 25,500 101,745 3.9900 2.735 2.694 2.735 2.735 2.735 37,203 2.7349 0.50%
2021-04-27 0 3.970 3.960 3.970 3.960 3.970 16,500 65,350 3.9606 2.721 2.714 2.721 2.714 2.721 24,072 2.7147 -0.25%
2021-04-26 0 3.980 3.910 3.980 - - 0 0 - 2.728 2.680 2.728 - - 0 - -0.25%
2021-04-23 0 3.990 3.920 4.000 3.930 4.000 7,000 27,890 3.9843 2.735 2.687 2.742 2.694 2.742 10,213 2.7310 1.27%
2021-04-22 0 3.940 3.920 4.000 3.900 3.950 196,500 769,020 3.9136 2.701 2.687 2.742 2.673 2.707 286,680 2.6825 0.51%
2021-04-21 0 3.920 3.920 4.000 3.920 3.950 135,500 532,745 3.9317 2.687 2.687 2.742 2.687 2.707 197,685 2.6949 -0.51%
2021-04-20 0 3.940 3.940 3.970 3.940 3.970 77,053 304,686 3.9542 2.701 2.701 2.721 2.701 2.721 112,415 2.7104 -1.01%
2021-04-19 0 3.980 3.910 3.980 3.960 3.980 41,000 162,615 3.9662 2.728 2.680 2.728 2.714 2.728 59,816 2.7186 0.25%
2021-04-16 0 3.970 3.950 4.000 3.970 4.000 14,000 55,855 3.9896 2.721 2.707 2.742 2.721 2.742 20,425 2.7346 0.51%
2021-04-15 0 3.950 3.920 3.990 3.920 3.950 4,500 17,760 3.9467 2.707 2.687 2.735 2.687 2.707 6,565 2.7052 0.51%
2021-04-14 0 3.930 3.930 4.000 - - 0 0 - 2.694 2.694 2.742 - - 0 - 0.51%
2021-04-13 0 3.910 3.910 3.980 3.910 4.030 41,000 162,775 3.9701 2.680 2.680 2.728 2.680 2.762 59,816 2.7213 -1.26%
2021-04-12 0 3.960 3.890 3.960 3.960 4.030 64,000 254,895 3.9827 2.714 2.666 2.714 2.714 2.762 93,371 2.7299 0.25%
2021-04-09 0 3.950 3.870 3.950 3.900 3.980 153,000 600,765 3.9266 2.707 2.653 2.707 2.673 2.728 223,216 2.6914 0.00%
2021-04-08 0 3.950 3.930 4.010 3.930 4.030 34,587 136,825 3.9560 2.707 2.694 2.749 2.694 2.762 50,460 2.7116 -0.50%
2021-04-07 0 3.970 3.970 4.050 3.970 4.080 267,000 1,072,875 4.0183 2.721 2.721 2.776 2.721 2.797 389,534 2.7543 -1.24%
2021-04-01 0 4.020 4.020 4.080 3.960 4.090 401,000 1,614,925 4.0272 2.755 2.755 2.797 2.714 2.803 585,031 2.7604 0.00%
2021-03-31 0 4.020 4.010 4.040 4.020 4.150 441,300 1,798,244 4.0749 2.755 2.749 2.769 2.755 2.845 643,825 2.7931 -3.83%
2021-03-30 0 4.180 4.180 4.200 4.180 4.210 76,000 318,780 4.1945 2.865 2.865 2.879 2.865 2.886 110,879 2.8750 2.45%
2021-03-29 0 4.080 4.070 4.160 4.080 4.100 55,500 226,970 4.0895 2.797 2.790 2.851 2.797 2.810 80,971 2.8031 -0.24%
2021-03-26 0 4.090 4.100 4.180 4.090 4.190 37,500 155,340 4.1424 2.803 2.810 2.865 2.803 2.872 54,710 2.8393 -1.68%
2021-03-25 0 4.160 4.150 4.180 4.150 4.190 11,500 47,750 4.1522 2.851 2.845 2.865 2.845 2.872 16,778 2.8460 -0.72%
2021-03-24 0 4.190 4.160 4.200 4.140 4.200 2,500 10,470 4.1880 2.872 2.851 2.879 2.838 2.879 3,647 2.8706 -0.24%
2021-03-23 0 4.200 4.150 4.200 4.150 4.200 74,500 312,700 4.1973 2.879 2.845 2.879 2.845 2.879 108,690 2.8770 0.00%
2021-03-22 0 4.200 4.150 4.200 4.140 4.200 11,500 47,930 4.1678 2.879 2.845 2.879 2.838 2.879 16,778 2.8568 0.00%
2021-03-19 0 4.200 4.180 4.200 4.200 4.200 3,195 13,405 4.1956 2.879 2.865 2.879 2.879 2.879 4,661 2.8758 1.45%
2021-03-18 0 4.140 4.110 4.190 4.140 4.240 21,000 88,090 4.1948 2.838 2.817 2.872 2.838 2.906 30,638 2.8752 -1.43%
2021-03-17 0 4.200 4.160 4.220 4.160 4.200 6,000 25,160 4.1933 2.879 2.851 2.893 2.851 2.879 8,754 2.8743 0.00%
2021-03-16 0 4.200 4.150 4.200 4.160 4.200 50,000 209,200 4.1840 2.879 2.845 2.879 2.851 2.879 72,946 2.8679 0.96%
2021-03-15 0 4.160 4.140 4.160 4.160 4.200 5,500 22,900 4.1636 2.851 2.838 2.851 2.851 2.879 8,024 2.8539 0.24%
2021-03-12 0 4.150 4.150 4.240 4.150 4.160 159,000 660,825 4.1561 2.845 2.845 2.906 2.845 2.851 231,970 2.8488 0.00%
2021-03-11 0 4.150 4.150 4.240 4.150 4.150 10,500 43,615 4.1538 2.845 2.845 2.906 2.845 2.845 15,319 2.8472 0.24%
2021-03-10 0 4.140 4.120 4.230 4.130 4.140 15,000 61,990 4.1327 2.838 2.824 2.899 2.831 2.838 21,884 2.8327 0.98%
2021-03-09 0 4.100 4.100 4.250 4.020 4.200 314,037 1,284,529 4.0904 2.810 2.810 2.913 2.755 2.879 458,158 2.8037 -2.61%
2021-03-08 0 4.210 4.150 4.210 4.150 4.220 14,000 58,690 4.1921 2.886 2.845 2.886 2.845 2.893 20,425 2.8734 1.45%
2021-03-05 0 4.150 4.150 4.210 4.100 4.220 152,500 628,705 4.1227 2.845 2.845 2.886 2.810 2.893 222,487 2.8258 -1.19%
2021-03-04 0 4.200 4.180 4.210 4.170 4.210 62,000 260,505 4.2017 2.879 2.865 2.886 2.858 2.886 90,454 2.8800 0.48%
2021-03-03 0 4.180 4.180 4.220 4.180 4.200 42,289 177,118 4.1883 2.865 2.865 2.893 2.865 2.879 61,697 2.8708 -0.24%
2021-03-02 0 4.190 4.140 4.200 4.140 4.200 302,500 1,255,650 4.1509 2.872 2.838 2.879 2.838 2.879 441,326 2.8452 0.96%
2021-03-01 0 4.150 4.150 4.200 4.150 4.210 11,500 47,930 4.1678 2.845 2.845 2.879 2.845 2.886 16,778 2.8568 0.00%
2021-02-26 0 4.150 4.150 4.200 4.150 4.210 215,000 895,645 4.1658 2.845 2.845 2.879 2.845 2.886 313,670 2.8554 -1.19%
2021-02-25 0 4.200 4.180 4.200 4.180 4.200 189,500 793,465 4.1872 2.879 2.865 2.879 2.865 2.879 276,467 2.8700 0.00%
2021-02-24 0 4.200 4.170 4.200 4.170 4.200 73,500 307,200 4.1796 2.879 2.858 2.879 2.858 2.879 107,231 2.8648 0.48%
2021-02-23 0 4.180 4.180 4.280 4.180 4.190 14,500 60,675 4.1845 2.865 2.865 2.934 2.865 2.872 21,154 2.8682 -1.42%
2021-02-22 0 4.240 4.200 4.240 4.170 4.240 129,000 546,255 4.2345 2.906 2.879 2.906 2.858 2.906 188,202 2.9025 0.00%
2021-02-19 0 4.240 4.230 4.390 4.230 4.240 12,000 50,790 4.2325 2.906 2.899 3.009 2.899 2.906 17,507 2.9011 -0.93%
2021-02-18 0 4.280 4.280 4.390 4.280 4.290 15,500 66,375 4.2823 2.934 2.934 3.009 2.934 2.941 22,613 2.9352 -1.83%
2021-02-17 0 4.360 4.260 4.360 4.250 4.360 9,000 38,850 4.3167 2.988 2.920 2.988 2.913 2.988 13,130 2.9588 1.40%
2021-02-16 0 4.300 4.220 4.350 4.160 4.330 55,000 232,760 4.2320 2.947 2.893 2.982 2.851 2.968 80,241 2.9008 1.90%
2021-02-11 0 4.220 4.220 4.330 - - 0 0 - 2.893 2.893 2.968 - - 0 - 0.72%
2021-02-10 0 4.190 4.190 4.340 4.180 4.180 500 2,090 4.1800 2.872 2.872 2.975 2.865 2.865 729 2.8651 0.24%
2021-02-09 0 4.180 4.180 4.350 4.150 4.350 47,500 203,965 4.2940 2.865 2.865 2.982 2.845 2.982 69,299 2.9433 0.72%
2021-02-08 0 4.150 4.180 4.340 4.150 4.270 37,723 158,543 4.2028 2.845 2.865 2.975 2.845 2.927 55,035 2.8808 -0.24%
2021-02-05 0 4.160 4.160 4.240 4.150 4.240 21,000 87,905 4.1860 2.851 2.851 2.906 2.845 2.906 30,638 2.8692 -1.89%
2021-02-04 0 4.240 4.240 4.350 4.200 4.340 21,000 88,800 4.2286 2.906 2.906 2.982 2.879 2.975 30,638 2.8984 1.92%
2021-02-03 0 4.160 4.160 4.220 4.160 4.160 526 2,187 4.1578 2.851 2.851 2.893 2.851 2.851 767 2.8499 -1.42%
2021-02-02 0 4.220 4.220 4.300 4.210 4.290 17,500 74,285 4.2449 2.893 2.893 2.947 2.886 2.941 25,531 2.9096 -0.71%
2021-02-01 0 4.250 4.250 4.300 4.250 4.250 87,000 369,750 4.2500 2.913 2.913 2.947 2.913 2.913 126,927 2.9131 0.24%
2021-01-29 0 4.240 4.210 4.250 4.210 4.260 18,500 77,935 4.2127 2.906 2.886 2.913 2.886 2.920 26,990 2.8875 0.71%
2021-01-28 0 4.210 4.200 4.280 4.210 4.280 102,000 429,525 4.2110 2.886 2.879 2.934 2.886 2.934 148,811 2.8864 0.00%
2021-01-27 0 4.210 4.210 4.340 4.210 4.340 2,500 10,770 4.3080 2.886 2.886 2.975 2.886 2.975 3,647 2.9529 -2.32%
2021-01-26 0 4.310 4.250 4.330 4.220 4.340 31,000 131,635 4.2463 2.954 2.913 2.968 2.893 2.975 45,227 2.9106 2.62%
2021-01-25 0 4.200 4.200 4.300 4.200 4.200 20,672 86,721 4.1951 2.879 2.879 2.947 2.879 2.879 30,159 2.8755 -3.45%
2021-01-22 0 4.350 4.130 4.360 4.350 4.360 2,380 10,371 4.3576 2.982 2.831 2.988 2.982 2.988 3,472 2.9868 -0.23%
2021-01-21 0 4.360 4.310 4.360 4.310 4.380 51,500 222,030 4.3113 2.988 2.954 2.988 2.954 3.002 75,135 2.9551 -0.46%
2021-01-20 0 4.380 4.320 4.380 4.280 4.380 144,058 623,153 4.3257 3.002 2.961 3.002 2.934 3.002 210,170 2.9650 2.10%
2021-01-19 0 4.290 4.180 4.300 4.110 4.300 165,500 705,040 4.2601 2.941 2.865 2.947 2.817 2.947 241,453 2.9200 4.38%
2021-01-18 0 4.110 4.110 4.190 4.090 4.120 289,000 1,185,695 4.1028 2.817 2.817 2.872 2.803 2.824 421,631 2.8122 0.00%
2021-01-15 0 4.110 4.080 4.110 4.080 4.130 153,500 631,450 4.1137 2.817 2.797 2.817 2.797 2.831 223,946 2.8197 -0.48%
2021-01-14 0 4.130 4.130 4.200 4.110 4.220 167,000 690,125 4.1325 2.831 2.831 2.879 2.817 2.893 243,641 2.8325 0.49%
2021-01-13 0 4.110 4.080 4.250 4.110 4.250 22,500 94,735 4.2104 2.817 2.797 2.913 2.817 2.913 32,826 2.8860 -1.67%
2021-01-12 0 4.180 4.180 4.230 4.170 4.270 101,500 427,660 4.2134 2.865 2.865 2.899 2.858 2.927 148,081 2.8880 -1.18%
2021-01-11 0 4.230 4.170 4.230 - - 500 2,160 4.3200 2.899 2.858 2.899 - - 729 2.9611 0.00%
2021-01-08 0 4.230 4.180 4.230 4.120 4.280 84,000 350,210 4.1692 2.899 2.865 2.899 2.824 2.934 122,550 2.8577 -0.47%
2021-01-07 0 4.250 4.130 4.250 4.230 4.270 63,500 270,035 4.2525 2.913 2.831 2.913 2.899 2.927 92,642 2.9148 -0.70%
2021-01-06 0 4.280 4.280 4.330 4.230 4.340 33,000 141,120 4.2764 2.934 2.934 2.968 2.899 2.975 48,145 2.9312 -0.23%
2021-01-05 0 4.290 4.130 4.340 4.250 4.400 43,000 184,710 4.2956 2.941 2.831 2.975 2.913 3.016 62,734 2.9443 -1.15%
2021-01-04 0 4.340 4.330 4.400 4.200 4.340 21,500 92,970 4.3242 2.975 2.968 3.016 2.879 2.975 31,367 2.9639 0.00%
2020-12-31 0 4.340 4.220 4.390 4.340 4.340 2,000 8,680 4.3400 2.975 2.893 3.009 2.975 2.975 2,918 2.9748 2.84%
2020-12-30 0 4.220 4.160 4.230 4.150 4.230 7,000 29,330 4.1900 2.893 2.851 2.899 2.845 2.899 10,213 2.8720 -0.47%
2020-12-29 0 4.240 4.240 4.410 4.200 4.430 28,000 118,795 4.2427 2.906 2.906 3.023 2.879 3.036 40,850 2.9081 0.95%
2020-12-28 0 4.200 4.200 4.470 4.180 4.240 64,000 268,560 4.1963 2.879 2.879 3.064 2.865 2.906 93,371 2.8763 -1.18%
2020-12-24 0 4.250 4.250 4.400 4.110 4.300 24,734 104,524 4.2259 2.913 2.913 3.016 2.817 2.947 36,085 2.8966 1.19%
2020-12-23 0 4.200 4.160 4.400 4.100 4.200 24,500 102,475 4.1827 2.879 2.851 3.016 2.810 2.879 35,744 2.8669 -0.71%
2020-12-22 0 4.230 4.220 4.400 4.220 4.340 7,000 30,225 4.3179 2.899 2.893 3.016 2.893 2.975 10,213 2.9596 -2.53%
2020-12-21 0 4.340 4.280 4.380 4.340 4.390 17,000 74,380 4.3753 2.975 2.934 3.002 2.975 3.009 24,802 2.9990 -1.36%
2020-12-18 0 4.400 4.380 4.500 4.240 4.510 10,000 44,640 4.4640 3.016 3.002 3.084 2.906 3.091 14,589 3.0598 4.02%
2020-12-17 0 4.230 4.230 4.350 4.200 4.350 13,500 58,260 4.3156 2.899 2.899 2.982 2.879 2.982 19,696 2.9580 -3.86%
2020-12-16 0 4.400 4.330 4.400 4.330 4.530 142,204 632,447 4.4475 3.016 2.968 3.016 2.968 3.105 207,466 3.0484 -1.57%
2020-12-15 0 4.470 4.470 4.480 4.470 4.480 72,500 324,595 4.4772 3.064 3.064 3.071 3.064 3.071 105,772 3.0688 0.00%
2020-12-14 0 4.470 4.450 4.470 4.350 4.470 240,500 1,060,975 4.4115 3.064 3.050 3.064 2.982 3.064 350,872 3.0238 3.23%
2020-12-11 0 4.330 4.330 4.350 4.330 4.330 48,500 210,045 4.3308 2.968 2.968 2.982 2.968 2.968 70,758 2.9685 0.00%
2020-12-10 0 4.330 4.330 4.350 4.330 4.350 30,000 130,350 4.3450 2.968 2.968 2.982 2.968 2.982 43,768 2.9782 -0.23%
2020-12-09 0 4.340 4.290 4.340 4.290 4.350 2,000 8,610 4.3050 2.975 2.941 2.975 2.941 2.982 2,918 2.9508 1.17%
2020-12-08 0 4.290 4.290 4.320 4.280 4.320 34,000 145,860 4.2900 2.941 2.941 2.961 2.934 2.961 49,604 2.9405 0.23%
2020-12-07 0 4.280 4.280 4.310 4.230 4.290 89,000 377,765 4.2446 2.934 2.934 2.954 2.899 2.941 129,845 2.9094 0.00%
2020-12-04 0 4.280 4.280 4.310 4.280 4.310 77,500 331,715 4.2802 2.934 2.934 2.954 2.934 2.954 113,067 2.9338 0.00%
2020-12-03 0 4.280 4.280 4.310 4.280 4.300 70,735 303,734 4.2940 2.934 2.934 2.954 2.934 2.947 103,197 2.9432 -0.70%
2020-12-02 0 4.310 4.260 4.310 4.250 4.310 27,000 115,250 4.2685 2.954 2.920 2.954 2.913 2.954 39,391 2.9258 0.70%
2020-12-01 0 4.280 4.280 4.300 4.260 4.330 212,622 908,096 4.2709 2.934 2.934 2.947 2.920 2.968 310,200 2.9274 0.00%
2020-11-30 0 4.280 4.250 4.280 4.150 4.280 43,000 183,175 4.2599 2.934 2.913 2.934 2.845 2.934 62,734 2.9199 0.71%
2020-11-27 0 4.250 4.210 4.250 4.210 4.260 135,500 572,860 4.2277 2.913 2.886 2.913 2.886 2.920 197,685 2.8978 0.71%
2020-11-26 0 4.220 4.210 4.220 4.160 4.220 113,000 475,285 4.2061 2.893 2.886 2.893 2.851 2.893 164,859 2.8830 0.00%
2020-11-25 0 4.220 4.220 4.250 4.050 4.220 40,500 168,235 4.1540 2.893 2.893 2.913 2.776 2.893 59,087 2.8473 1.93%
2020-11-24 0 4.140 4.110 4.180 4.050 4.190 145,500 597,290 4.1051 2.838 2.817 2.865 2.776 2.872 212,274 2.8138 0.24%
2020-11-23 0 4.130 4.130 4.210 4.010 4.220 247,500 1,022,010 4.1293 2.831 2.831 2.886 2.749 2.893 361,085 2.8304 -1.90%
2020-11-20 0 4.210 4.160 4.230 4.160 4.210 123,500 514,380 4.1650 2.886 2.851 2.899 2.851 2.886 180,178 2.8548 3.19%
2020-11-19 0 4.080 4.210 4.220 4.060 4.270 62,000 262,335 4.2312 2.797 2.886 2.893 2.783 2.927 90,454 2.9002 -3.77%
2020-11-18 0 4.240 4.240 4.260 4.210 4.250 175,500 743,805 4.2382 2.906 2.906 2.920 2.886 2.913 256,042 2.9050 0.00%
2020-11-17 0 4.240 4.220 4.240 4.160 4.260 436,000 1,842,370 4.2256 2.906 2.893 2.906 2.851 2.920 636,093 2.8964 -0.24%
2020-11-16 0 4.250 4.080 4.250 4.070 4.250 164,000 670,095 4.0859 2.913 2.797 2.913 2.790 2.913 239,264 2.8006 4.17%
2020-11-13 0 4.080 4.080 4.090 3.980 4.080 137,500 552,165 4.0157 2.797 2.797 2.803 2.728 2.797 200,603 2.7525 0.49%
2020-11-12 0 4.060 4.030 4.060 4.020 4.080 348,000 1,405,485 4.0388 2.783 2.762 2.783 2.755 2.797 507,707 2.7683 -0.25%
2020-11-11 0 4.070 4.000 4.090 3.850 4.080 423,437 1,705,884 4.0287 2.790 2.742 2.803 2.639 2.797 617,765 2.7614 5.71%
2020-11-10 0 3.850 3.850 3.870 3.790 3.920 184,000 704,960 3.8313 2.639 2.639 2.653 2.598 2.687 268,443 2.6261 0.52%
2020-11-09 0 3.830 3.830 3.860 3.800 3.920 427,500 1,639,050 3.8340 2.625 2.625 2.646 2.605 2.687 623,692 2.6280 0.79%
2020-11-06 0 3.800 3.790 3.880 3.800 3.890 39,500 150,470 3.8094 2.605 2.598 2.659 2.605 2.666 57,628 2.6111 -1.30%
2020-11-05 0 3.850 3.810 3.900 3.840 3.850 18,000 69,230 3.8461 2.639 2.612 2.673 2.632 2.639 26,261 2.6363 1.05%
2020-11-04 0 3.810 3.780 3.810 3.780 3.830 41,000 156,070 3.8066 2.612 2.591 2.612 2.591 2.625 59,816 2.6092 -0.52%
2020-11-03 0 3.830 3.750 3.900 3.740 3.850 8,500 31,845 3.7465 2.625 2.570 2.673 2.564 2.639 12,401 2.5680 2.13%
2020-11-02 0 3.750 3.720 3.780 3.750 3.920 28,500 108,165 3.7953 2.570 2.550 2.591 2.570 2.687 41,579 2.6014 -0.79%
2020-10-30 0 3.780 3.750 3.780 3.770 3.900 79,500 304,845 3.8345 2.591 2.570 2.591 2.584 2.673 115,985 2.6283 -1.31%
2020-10-29 0 3.830 3.780 3.840 3.770 3.830 6,000 22,950 3.8250 2.625 2.591 2.632 2.584 2.625 8,754 2.6218 0.00%
2020-10-28 0 3.830 3.750 3.830 3.720 3.950 186,570 702,763 3.7668 2.625 2.570 2.625 2.550 2.707 272,192 2.5819 1.86%
2020-10-27 0 3.760 3.750 3.840 3.750 3.880 240,500 911,605 3.7905 2.577 2.570 2.632 2.570 2.659 350,872 2.5981 -3.09%
2020-10-23 0 3.880 3.820 3.910 - - 1,000 3,860 3.8600 2.659 2.618 2.680 - - 1,459 2.6458 0.00%
2020-10-22 0 3.880 3.820 3.880 3.820 3.960 228,500 888,920 3.8902 2.659 2.618 2.659 2.618 2.714 333,365 2.6665 0.00%
2020-10-21 0 3.880 3.800 3.890 3.920 3.920 500 1,960 3.9200 2.659 2.605 2.666 2.687 2.687 729 2.6869 2.11%
2020-10-20 0 3.800 3.780 3.900 3.800 3.890 116,368 445,627 3.8295 2.605 2.591 2.673 2.605 2.666 169,773 2.6248 -2.31%
2020-10-19 0 3.890 3.890 3.910 - - 0 0 - 2.666 2.666 2.680 - - 0 - 0.26%
2020-10-16 0 3.880 3.820 3.920 3.800 3.890 9,000 34,365 3.8183 2.659 2.618 2.687 2.605 2.666 13,130 2.6172 0.00%
2020-10-15 0 3.880 3.800 3.900 3.810 3.910 203,500 777,780 3.8220 2.659 2.605 2.673 2.612 2.680 296,892 2.6197 0.78%
2020-10-14 0 3.850 3.820 3.850 3.800 3.940 89,407 344,574 3.8540 2.639 2.618 2.639 2.605 2.701 130,438 2.6417 -0.77%
2020-10-12 0 3.880 3.890 3.900 3.790 3.900 51,500 199,510 3.8740 2.659 2.666 2.673 2.598 2.673 75,135 2.6554 -0.26%
2020-10-09 0 3.890 3.890 3.990 3.890 3.890 500 1,945 3.8900 2.666 2.666 2.735 2.666 2.666 729 2.6663 0.00%
2020-10-08 0 3.890 3.870 3.890 3.890 3.990 1,500 5,925 3.9500 2.666 2.653 2.666 2.666 2.735 2,188 2.7075 0.52%
2020-10-07 0 3.870 3.980 3.990 3.850 3.850 14,000 53,900 3.8500 2.653 2.728 2.735 2.639 2.639 20,425 2.6389 0.26%
2020-10-06 0 3.860 3.760 3.900 3.860 3.900 4,500 17,490 3.8867 2.646 2.577 2.673 2.646 2.673 6,565 2.6641 -1.03%
2020-10-05 0 3.900 3.880 3.920 3.880 3.920 12,000 46,590 3.8825 2.673 2.659 2.687 2.659 2.687 17,507 2.6612 0.78%
2020-09-30 0 3.870 3.750 3.930 3.750 3.930 44,500 169,280 3.8040 2.653 2.570 2.694 2.570 2.694 64,922 2.6074 1.31%
2020-09-29 0 3.820 3.780 3.970 3.780 3.830 16,500 62,875 3.8106 2.618 2.591 2.721 2.591 2.625 24,072 2.6119 1.06%
2020-09-28 0 3.780 3.780 3.840 3.780 3.800 6,475 24,511 3.7855 2.591 2.591 2.632 2.591 2.605 9,447 2.5947 0.80%
2020-09-25 0 3.750 3.740 3.850 3.750 3.750 5,000 18,750 3.7500 2.570 2.564 2.639 2.570 2.570 7,295 2.5704 -1.32%
2020-09-24 0 3.800 3.770 3.860 3.760 3.860 97,500 369,040 3.7850 2.605 2.584 2.646 2.577 2.646 142,246 2.5944 -1.81%
2020-09-23 0 3.870 3.960 3.970 3.800 3.900 311,500 1,197,015 3.8427 2.653 2.714 2.721 2.605 2.673 454,456 2.6339 -0.51%
2020-09-22 0 3.890 3.870 3.970 3.830 3.960 235,500 905,045 3.8431 2.666 2.653 2.721 2.625 2.714 343,578 2.6342 0.52%
2020-09-21 0 3.870 3.870 3.980 - - 0 0 - 2.653 2.653 2.728 - - 0 - 1.04%
2020-09-18 0 3.830 3.810 3.960 3.810 3.860 76,000 291,420 3.8345 2.625 2.612 2.714 2.612 2.646 110,879 2.6283 -0.78%
2020-09-17 0 3.860 3.860 3.870 3.800 3.880 189,000 722,275 3.8216 2.646 2.646 2.653 2.605 2.659 275,738 2.6194 -1.03%
2020-09-16 0 3.900 3.810 3.910 3.910 3.970 34,500 135,595 3.9303 2.673 2.612 2.680 2.680 2.721 50,333 2.6940 -1.52%
2020-09-15 0 3.960 3.960 3.980 3.960 3.960 54,000 213,840 3.9600 2.714 2.714 2.728 2.714 2.714 78,782 2.7143 -0.25%
2020-09-14 0 3.970 3.790 3.970 3.980 3.980 2,000 7,960 3.9800 2.721 2.598 2.721 2.728 2.728 2,918 2.7280 1.53%
2020-09-11 0 3.910 3.910 3.920 3.880 3.910 17,000 66,140 3.8906 2.680 2.680 2.687 2.659 2.680 24,802 2.6667 -0.26%
2020-09-10 0 3.920 3.880 3.930 3.860 3.930 199,000 775,420 3.8966 2.687 2.659 2.694 2.646 2.694 290,327 2.6709 0.00%
2020-09-09 0 3.920 3.920 3.980 3.880 3.960 97,500 382,105 3.9190 2.687 2.687 2.728 2.659 2.714 142,246 2.6862 0.51%
2020-09-08 0 3.900 3.900 3.960 3.890 3.980 33,500 131,925 3.9381 2.673 2.673 2.714 2.666 2.728 48,874 2.6993 -0.26%
2020-09-07 0 3.910 3.890 3.970 3.890 3.970 106,500 416,270 3.9086 2.680 2.666 2.721 2.666 2.721 155,376 2.6791 -1.01%
2020-09-04 0 3.950 3.920 3.990 3.910 3.970 74,000 292,305 3.9501 2.707 2.687 2.735 2.680 2.721 107,961 2.7075 -1.00%
2020-09-03 0 3.990 3.960 4.030 3.970 4.030 43,000 171,625 3.9913 2.735 2.714 2.762 2.721 2.762 62,734 2.7358 0.76%
2020-09-02 0 3.960 3.960 4.020 3.960 4.040 27,500 109,610 3.9858 2.714 2.714 2.755 2.714 2.769 40,121 2.7320 -1.98%
2020-09-01 0 4.040 4.020 4.050 4.020 4.100 249,000 1,007,600 4.0466 2.769 2.755 2.776 2.755 2.810 363,273 2.7737 0.75%
2020-08-31 0 4.010 4.000 4.050 4.010 4.120 151,000 612,085 4.0535 2.749 2.742 2.776 2.749 2.824 220,298 2.7784 0.25%
2020-08-28 0 4.000 3.980 4.000 3.980 4.000 24,500 97,735 3.9892 2.742 2.728 2.742 2.728 2.742 35,744 2.7343 0.25%
2020-08-27 0 3.990 3.990 4.100 3.940 3.990 62,000 246,050 3.9685 2.735 2.735 2.810 2.701 2.735 90,454 2.7202 0.00%
2020-08-26 0 3.990 3.990 4.000 3.880 4.080 237,000 934,525 3.9431 2.735 2.735 2.742 2.659 2.797 345,766 2.7028 -0.75%
2020-08-25 0 4.020 4.020 4.030 3.990 4.020 49,883 199,996 4.0093 2.755 2.755 2.762 2.735 2.755 72,776 2.7481 0.50%
2020-08-24 0 4.000 4.000 4.050 3.980 4.050 106,500 426,965 4.0091 2.742 2.742 2.776 2.728 2.776 155,376 2.7479 -0.50%
2020-08-21 0 4.020 4.010 4.030 4.000 4.030 58,500 234,630 4.0108 2.755 2.749 2.762 2.742 2.762 85,347 2.7491 0.25%
2020-08-20 0 4.010 4.010 4.050 4.010 4.070 311,500 1,255,595 4.0308 2.749 2.749 2.776 2.749 2.790 454,456 2.7629 -1.96%
2020-08-19 0 4.090 4.040 4.090 4.040 4.140 11,500 47,015 4.0883 2.803 2.769 2.803 2.769 2.838 16,778 2.8022 0.99%
2020-08-18 0 4.050 4.050 4.080 4.050 4.170 243,000 989,820 4.0733 2.776 2.776 2.797 2.776 2.858 354,520 2.7920 -0.74%
2020-08-17 0 4.080 4.080 4.120 4.080 4.120 17,500 71,680 4.0960 2.797 2.797 2.824 2.797 2.824 25,531 2.8075 0.25%
2020-08-14 0 4.070 4.070 4.120 4.070 4.070 4,500 18,315 4.0700 2.790 2.790 2.824 2.790 2.790 6,565 2.7897 0.00%
2020-08-13 0 4.070 4.070 4.090 4.060 4.100 49,500 201,810 4.0770 2.790 2.790 2.803 2.783 2.810 72,217 2.7945 -0.73%
2020-08-12 0 4.100 4.090 4.100 4.060 4.100 77,000 315,655 4.0994 2.810 2.803 2.810 2.783 2.810 112,338 2.8099 0.00%
2020-08-11 0 4.100 4.080 4.110 4.070 4.110 57,274 234,462 4.0937 2.810 2.797 2.817 2.790 2.817 83,559 2.8060 -0.24%
2020-08-10 0 4.110 4.080 4.180 4.060 4.110 97,500 398,405 4.0862 2.817 2.797 2.865 2.783 2.817 142,246 2.8008 0.00%
2020-08-07 0 4.110 4.110 4.140 4.100 4.140 33,000 135,430 4.1039 2.817 2.817 2.838 2.810 2.838 48,145 2.8130 0.00%
2020-08-06 0 4.110 4.100 4.110 4.080 4.130 94,500 388,065 4.1065 2.817 2.810 2.817 2.797 2.831 137,869 2.8147 -0.48%
2020-08-05 0 4.130 4.130 4.150 4.120 4.200 92,000 383,160 4.1648 2.831 2.831 2.845 2.824 2.879 134,221 2.8547 -1.20%
2020-08-04 0 4.180 4.170 4.180 4.100 4.200 85,000 353,940 4.1640 2.865 2.858 2.865 2.810 2.879 124,009 2.8541 1.46%
2020-08-03 0 4.120 4.120 4.170 4.120 4.150 42,500 175,765 4.1356 2.824 2.824 2.858 2.824 2.845 62,004 2.8347 -1.44%
2020-07-31 0 4.180 4.150 4.190 4.180 4.210 4,000 16,755 4.1888 2.865 2.845 2.872 2.865 2.886 5,836 2.8711 0.00%
2020-07-30 0 4.180 4.150 4.180 4.130 4.180 75,000 312,815 4.1709 2.865 2.845 2.865 2.831 2.865 109,420 2.8589 1.21%
2020-07-29 0 4.130 4.100 4.140 4.070 4.140 79,685 325,412 4.0837 2.831 2.810 2.838 2.790 2.838 116,255 2.7991 -0.24%
2020-07-28 0 4.140 4.110 4.150 4.090 4.150 138,000 567,635 4.1133 2.838 2.817 2.845 2.803 2.845 201,332 2.8194 1.22%
2020-07-27 0 4.090 4.060 4.100 4.060 4.110 116,000 475,955 4.1031 2.803 2.783 2.810 2.783 2.817 169,236 2.8124 -0.49%
2020-07-24 0 4.110 4.110 4.150 4.110 4.220 116,764 488,042 4.1797 2.817 2.817 2.845 2.817 2.893 170,350 2.8649 0.00%
2020-07-23 0 4.110 4.110 4.150 4.100 4.200 210,887 867,100 4.1117 2.817 2.817 2.845 2.810 2.879 307,669 2.8183 -1.67%
2020-07-22 0 4.180 4.160 4.190 4.160 4.290 318,951 1,351,121 4.2361 2.865 2.851 2.872 2.851 2.941 465,327 2.9036 -2.56%
2020-07-21 0 4.290 4.290 4.300 4.240 4.330 55,500 237,170 4.2733 2.941 2.941 2.947 2.906 2.968 80,971 2.9291 0.00%
2020-07-20 0 4.290 4.290 4.340 4.260 4.340 58,000 248,700 4.2879 2.941 2.941 2.975 2.920 2.975 84,618 2.9391 0.00%
2020-07-17 0 4.290 4.290 4.330 4.260 4.390 60,000 260,100 4.3350 2.941 2.941 2.968 2.920 3.009 87,536 2.9714 -1.15%
2020-07-16 0 4.340 4.320 4.340 4.300 4.350 37,000 159,930 4.3224 2.975 2.961 2.975 2.947 2.982 53,980 2.9627 0.23%
2020-07-15 0 4.330 4.330 4.350 4.290 4.350 239,000 1,029,030 4.3056 2.968 2.968 2.982 2.941 2.982 348,684 2.9512 0.46%
2020-07-14 0 4.310 4.310 4.320 4.260 4.300 71,726 306,840 4.2779 2.954 2.954 2.961 2.920 2.947 104,643 2.9323 0.00%
2020-07-13 0 4.310 4.310 4.360 4.250 4.360 99,343 425,709 4.2852 2.954 2.954 2.988 2.913 2.988 144,934 2.9373 0.00%
2020-07-10 0 4.310 4.310 4.330 4.310 4.350 47,500 206,435 4.3460 2.954 2.954 2.968 2.954 2.982 69,299 2.9789 -1.37%
2020-07-09 0 4.370 4.330 4.410 4.310 4.490 59,200 257,918 4.3567 2.995 2.968 3.023 2.954 3.078 86,369 2.9862 0.92%
2020-07-08 0 4.330 4.300 4.330 4.260 4.350 41,500 178,750 4.3072 2.968 2.947 2.968 2.920 2.982 60,546 2.9523 0.93%
2020-07-07 0 4.290 4.270 4.350 4.270 4.400 72,829 316,653 4.3479 2.941 2.927 2.982 2.927 3.016 106,252 2.9802 -2.05%
2020-07-06 0 4.380 4.350 4.380 4.340 4.400 199,000 870,815 4.3760 3.002 2.982 3.002 2.975 3.016 290,327 2.9994 0.00%
2020-07-03 0 4.380 4.350 4.390 4.280 4.380 130,000 564,060 4.3389 3.002 2.982 3.009 2.934 3.002 189,661 2.9740 2.10%
2020-07-02 0 4.290 4.280 4.290 4.230 4.290 178,000 757,975 4.2583 2.941 2.934 2.941 2.899 2.941 259,689 2.9188 0.94%
2020-06-30 0 4.250 4.250 4.280 4.230 4.290 29,500 126,035 4.2724 2.913 2.913 2.934 2.899 2.941 43,038 2.9284 0.47%
2020-06-29 0 4.230 4.230 4.240 4.210 4.240 69,000 291,190 4.2201 2.899 2.899 2.906 2.886 2.906 100,666 2.8926 0.00%
2020-06-26 0 4.230 4.230 4.270 4.230 4.280 53,089 225,380 4.2453 2.899 2.899 2.927 2.899 2.934 77,453 2.9099 -1.40%
2020-06-24 0 4.290 4.270 4.300 4.270 4.300 8,000 34,315 4.2894 2.941 2.927 2.947 2.927 2.947 11,671 2.9401 0.70%
2020-06-23 0 4.260 4.260 4.300 4.250 4.260 30,000 127,705 4.2568 2.920 2.920 2.947 2.913 2.920 43,768 2.9178 0.00%
2020-06-22 0 4.260 4.260 4.300 4.250 4.300 60,773 258,716 4.2571 2.920 2.920 2.947 2.913 2.947 88,664 2.9180 0.00%
2020-06-19 0 4.260 4.260 4.270 4.250 4.300 57,000 242,410 4.2528 2.920 2.920 2.927 2.913 2.947 83,159 2.9150 0.24%
2020-06-18 0 4.250 4.250 4.320 4.250 4.290 47,500 202,145 4.2557 2.913 2.913 2.961 2.913 2.941 69,299 2.9170 -0.23%
2020-06-17 0 4.260 4.260 4.280 4.250 4.310 24,000 102,615 4.2756 2.920 2.920 2.934 2.913 2.954 35,014 2.9307 -1.16%
2020-06-16 0 4.310 4.260 4.310 4.230 4.330 29,500 126,310 4.2817 2.954 2.920 2.954 2.899 2.968 43,038 2.9348 1.89%
2020-06-15 0 4.230 4.220 4.270 4.220 4.310 133,000 565,365 4.2509 2.899 2.893 2.927 2.893 2.954 194,038 2.9137 -1.40%
2020-06-12 0 4.290 4.290 4.350 4.250 4.350 54,331 233,795 4.3032 2.941 2.941 2.982 2.913 2.982 79,265 2.9495 0.00%
2020-06-11 0 4.290 4.220 4.290 4.220 4.380 122,881 528,500 4.3009 2.941 2.893 2.941 2.893 3.002 179,275 2.9480 -1.38%
2020-06-10 0 4.350 4.320 4.360 4.330 4.360 19,000 82,735 4.3545 2.982 2.961 2.988 2.968 2.988 27,720 2.9847 0.93%
2020-06-09 0 4.310 4.310 4.370 4.300 4.340 102,369 441,451 4.3124 2.954 2.954 2.995 2.947 2.975 149,349 2.9558 -0.69%
2020-06-08 0 4.340 4.220 4.340 4.250 4.340 59,500 254,005 4.2690 2.975 2.893 2.975 2.913 2.975 86,806 2.9261 0.46%
2020-06-05 0 4.320 4.320 4.350 4.280 4.380 140,000 604,180 4.3156 2.961 2.961 2.982 2.934 3.002 204,250 2.9580 -1.14%
2020-06-04 0 4.370 4.370 4.410 4.370 4.410 19,500 85,570 4.3882 2.995 2.995 3.023 2.995 3.023 28,449 3.0078 -0.91%
2020-06-03 0 4.410 4.400 4.420 4.410 4.420 31,500 139,190 4.4187 3.023 3.016 3.030 3.023 3.030 45,956 3.0287 -0.23%
2020-06-02 0 4.420 4.390 4.420 4.390 4.420 21,500 94,640 4.4019 3.030 3.009 3.030 3.009 3.030 31,367 3.0172 -0.45%
2020-06-01 0 4.440 4.410 4.440 4.340 4.470 20,500 90,630 4.4210 3.043 3.023 3.043 2.975 3.064 29,908 3.0303 0.68%
2020-05-29 0 4.410 4.350 4.410 4.380 4.420 15,000 66,030 4.4020 3.023 2.982 3.023 3.002 3.030 21,884 3.0173 1.38%
2020-05-28 0 4.350 4.350 4.360 4.300 4.360 190,000 822,025 4.3264 2.982 2.982 2.988 2.947 2.988 277,197 2.9655 0.93%
2020-05-27 0 4.310 4.310 4.340 4.300 4.360 136,759 593,378 4.3389 2.954 2.954 2.975 2.947 2.988 199,522 2.9740 0.00%
2020-05-26 0 4.310 4.310 4.340 4.290 4.380 31,500 136,715 4.3402 2.954 2.954 2.975 2.941 3.002 45,956 2.9749 -0.46%
2020-05-25 0 4.330 4.310 4.330 4.200 4.350 175,500 752,160 4.2858 2.968 2.954 2.968 2.879 2.982 256,042 2.9376 2.13%
2020-05-22 0 4.520 4.480 4.550 4.460 4.560 269,000 1,210,960 4.5017 2.906 2.880 2.925 2.867 2.932 418,408 2.8942 -0.88%
2020-05-21 0 4.560 4.550 4.600 4.540 4.580 105,500 482,485 4.5733 2.932 2.925 2.957 2.919 2.945 164,097 2.9402 -0.44%
2020-05-20 0 4.580 4.570 4.580 4.540 4.590 117,500 536,810 4.5686 2.945 2.938 2.945 2.919 2.951 182,762 2.9372 0.22%
2020-05-19 0 4.570 4.540 4.570 4.510 4.590 97,500 444,305 4.5570 2.938 2.919 2.938 2.900 2.951 151,653 2.9297 1.33%
2020-05-18 0 4.510 4.510 4.520 4.510 4.590 393,151 1,780,241 4.5281 2.900 2.900 2.906 2.900 2.951 611,515 2.9112 -1.53%
2020-05-15 0 4.580 4.550 4.580 4.510 4.580 12,500 56,690 4.5352 2.945 2.925 2.945 2.900 2.945 19,443 2.9157 0.44%
2020-05-14 0 4.560 4.550 4.560 4.560 4.600 39,000 178,700 4.5821 2.932 2.925 2.932 2.932 2.957 60,661 2.9459 -0.87%
2020-05-13 0 4.600 4.500 4.600 4.560 4.600 34,500 158,610 4.5974 2.957 2.893 2.957 2.932 2.957 53,662 2.9557 0.88%
2020-05-12 0 4.560 4.510 4.600 4.560 4.600 29,000 133,105 4.5898 2.932 2.900 2.957 2.932 2.957 45,107 2.9509 -0.65%
2020-05-11 0 4.590 4.530 4.590 4.550 4.590 58,500 266,855 4.5616 2.951 2.912 2.951 2.925 2.951 90,992 2.9327 0.88%
2020-05-08 0 4.550 4.520 4.550 4.500 4.600 389,130 1,769,180 4.5465 2.925 2.906 2.925 2.893 2.957 605,261 2.9230 -1.09%
2020-05-07 0 4.600 4.510 4.600 4.550 4.680 325,000 1,496,620 4.6050 2.957 2.900 2.957 2.925 3.009 505,512 2.9606 0.22%
2020-05-06 0 4.590 4.590 4.600 4.500 4.600 101,000 458,810 4.5427 2.951 2.951 2.957 2.893 2.957 157,097 2.9205 1.77%
2020-05-05 0 4.510 4.470 4.510 4.400 4.800 203,000 914,835 4.5066 2.900 2.874 2.900 2.829 3.086 315,750 2.8973 3.68%
2020-05-04 0 4.350 4.340 4.380 4.350 4.490 241,000 1,053,715 4.3723 2.797 2.790 2.816 2.797 2.887 374,856 2.8110 -3.55%
2020-04-29 0 4.510 4.430 4.510 4.480 4.540 46,500 209,695 4.5096 2.900 2.848 2.900 2.880 2.919 72,327 2.8993 0.67%
2020-04-28 0 4.480 4.480 4.540 4.450 4.540 126,500 567,020 4.4824 2.880 2.880 2.919 2.861 2.919 196,761 2.8818 0.45%
2020-04-27 0 4.460 4.450 4.460 4.350 4.460 164,000 721,100 4.3970 2.867 2.861 2.867 2.797 2.867 255,089 2.8269 2.53%
2020-04-24 0 4.350 4.330 4.350 4.330 4.460 69,000 301,590 4.3709 2.797 2.784 2.797 2.784 2.867 107,324 2.8101 -0.46%
2020-04-23 0 4.370 4.350 4.400 4.350 4.410 78,000 341,755 4.3815 2.810 2.797 2.829 2.797 2.835 121,323 2.8169 -0.46%
2020-04-22 0 4.390 4.360 4.450 4.310 4.450 425,500 1,862,205 4.3765 2.822 2.803 2.861 2.771 2.861 661,831 2.8137 1.86%
2020-04-21 0 4.310 4.280 4.310 4.280 4.310 206,000 884,060 4.2916 2.771 2.752 2.771 2.752 2.771 320,417 2.7591 0.23%
2020-04-20 0 4.300 4.290 4.300 4.280 4.310 127,625 548,710 4.2994 2.765 2.758 2.765 2.752 2.771 198,511 2.7641 0.00%
2020-04-17 0 4.300 4.250 4.300 4.250 4.340 168,500 722,525 4.2880 2.765 2.732 2.765 2.732 2.790 262,088 2.7568 1.18%
2020-04-16 0 4.250 4.250 4.300 4.220 4.300 113,500 483,700 4.2617 2.732 2.732 2.765 2.713 2.765 176,540 2.7399 -0.70%
2020-04-15 0 4.280 4.250 4.280 4.250 4.300 83,000 354,865 4.2755 2.752 2.732 2.752 2.732 2.765 129,100 2.7488 -0.47%
2020-04-14 0 4.300 4.250 4.300 4.250 4.300 299,000 1,282,420 4.2890 2.765 2.732 2.765 2.732 2.765 465,071 2.7575 1.18%
2020-04-09 0 4.250 4.240 4.250 4.200 4.250 129,500 546,580 4.2207 2.732 2.726 2.732 2.700 2.732 201,427 2.7135 2.16%
2020-04-08 0 4.160 4.150 4.190 4.150 4.290 405,500 1,691,280 4.1709 2.675 2.668 2.694 2.668 2.758 630,723 2.6815 -2.12%
2020-04-07 0 4.250 4.200 4.250 4.230 4.250 48,000 203,415 4.2378 2.732 2.700 2.732 2.720 2.732 74,660 2.7245 1.92%
2020-04-06 0 4.170 4.150 4.180 4.150 4.180 105,000 437,740 4.1690 2.681 2.668 2.687 2.668 2.687 163,319 2.6803 -0.24%
2020-04-03 0 4.180 4.150 4.240 4.130 4.240 134,000 556,955 4.1564 2.687 2.668 2.726 2.655 2.726 208,426 2.6722 0.48%
2020-04-02 0 4.160 4.150 4.220 4.140 4.210 376,500 1,565,325 4.1576 2.675 2.668 2.713 2.662 2.707 585,616 2.6730 -0.72%
2020-04-01 0 4.190 4.180 4.230 4.150 4.350 867,798 3,637,821 4.1920 2.694 2.687 2.720 2.668 2.797 1,349,791 2.6951 -2.33%
2020-03-31 0 4.290 4.290 4.320 4.260 4.450 706,000 3,039,715 4.3055 2.758 2.758 2.777 2.739 2.861 1,098,127 2.7681 -2.94%
2020-03-30 0 4.420 4.420 4.430 4.180 4.430 42,500 182,860 4.3026 2.842 2.842 2.848 2.687 2.848 66,105 2.7662 -0.67%
2020-03-27 0 4.450 4.450 4.490 4.320 4.500 65,000 289,275 4.4504 2.861 2.861 2.887 2.777 2.893 101,102 2.8612 1.37%
2020-03-26 0 4.390 4.320 4.400 4.320 4.400 35,500 154,310 4.3468 2.822 2.777 2.829 2.777 2.829 55,217 2.7946 0.46%
2020-03-25 0 4.370 4.340 4.370 4.310 4.370 101,000 437,040 4.3271 2.810 2.790 2.810 2.771 2.810 157,097 2.7820 3.31%
2020-03-24 0 4.230 4.200 4.240 4.180 4.250 123,500 516,540 4.1825 2.720 2.700 2.726 2.687 2.732 192,094 2.6890 1.20%
2020-03-23 0 4.180 4.170 4.180 4.170 4.250 42,000 176,675 4.2065 2.687 2.681 2.687 2.681 2.732 65,328 2.7044 -1.65%
2020-03-20 0 4.250 4.230 4.250 4.060 4.270 235,000 983,950 4.1870 2.732 2.720 2.732 2.610 2.745 365,524 2.6919 3.16%
2020-03-19 0 4.120 4.100 4.200 4.000 4.130 510,500 2,068,840 4.0526 2.649 2.636 2.700 2.572 2.655 794,042 2.6055 1.48%
2020-03-18 0 4.060 4.060 4.200 4.050 4.290 205,500 863,795 4.2034 2.610 2.610 2.700 2.604 2.758 319,639 2.7024 -4.47%
2020-03-17 0 4.250 4.200 4.260 4.100 4.260 414,000 1,718,365 4.1506 2.732 2.700 2.739 2.636 2.739 643,944 2.6685 0.47%
2020-03-16 0 4.230 4.230 4.260 4.230 4.340 275,000 1,172,015 4.2619 2.720 2.720 2.739 2.720 2.790 427,741 2.7400 -1.86%
2020-03-13 0 4.310 4.300 4.350 4.060 4.490 378,500 1,613,605 4.2632 2.771 2.765 2.797 2.610 2.887 588,727 2.7408 -3.15%
2020-03-12 0 4.450 4.400 4.460 4.350 4.560 308,500 1,357,395 4.4000 2.861 2.829 2.867 2.797 2.932 479,847 2.8288 -2.20%
2020-03-11 0 4.550 4.530 4.550 4.500 4.560 53,500 242,165 4.5264 2.925 2.912 2.925 2.893 2.932 83,215 2.9101 0.66%
2020-03-10 0 4.520 4.520 4.580 4.460 4.520 122,000 546,660 4.4808 2.906 2.906 2.945 2.867 2.906 189,761 2.8808 1.35%
2020-03-09 0 4.460 4.460 4.520 4.450 4.580 125,500 562,475 4.4819 2.867 2.867 2.906 2.861 2.945 195,205 2.8815 -3.88%
2020-03-06 0 4.640 4.560 4.650 4.510 4.660 25,000 113,295 4.5318 2.983 2.932 2.990 2.900 2.996 38,886 2.9136 0.65%
2020-03-05 0 4.610 4.600 4.680 4.600 4.670 287,000 1,333,700 4.6470 2.964 2.957 3.009 2.957 3.002 446,406 2.9876 -1.50%
2020-03-04 0 4.680 4.660 4.680 4.650 4.700 41,000 190,975 4.6579 3.009 2.996 3.009 2.990 3.022 63,772 2.9946 0.65%
2020-03-03 0 4.650 4.620 4.700 4.570 4.680 40,500 188,120 4.6449 2.990 2.970 3.022 2.938 3.009 62,995 2.9863 0.43%
2020-03-02 0 4.630 4.580 4.650 4.480 4.650 150,500 684,285 4.5467 2.977 2.945 2.990 2.880 2.990 234,091 2.9232 1.31%
2020-02-28 0 4.570 4.570 4.640 4.550 4.660 365,000 1,688,095 4.6249 2.938 2.938 2.983 2.925 2.996 567,728 2.9734 -2.14%
2020-02-27 0 4.670 4.660 4.670 4.670 4.680 12,500 58,435 4.6748 3.002 2.996 3.002 3.002 3.009 19,443 3.0055 0.21%
2020-02-26 0 4.660 4.650 4.670 4.600 4.670 92,175 428,190 4.6454 2.996 2.990 3.002 2.957 3.002 143,371 2.9866 0.22%
2020-02-25 0 4.650 4.630 4.640 4.620 4.680 33,000 153,650 4.6561 2.990 2.977 2.983 2.970 3.009 51,329 2.9934 -0.85%
2020-02-24 0 4.690 4.660 4.750 4.680 4.870 36,500 172,505 4.7262 3.015 2.996 3.054 3.009 3.131 56,773 3.0385 -1.26%
2020-02-21 0 4.750 4.700 4.750 4.710 4.850 89,500 425,165 4.7504 3.054 3.022 3.054 3.028 3.118 139,210 3.0541 0.42%
2020-02-20 0 4.730 4.690 4.780 4.700 4.740 81,000 382,390 4.7209 3.041 3.015 3.073 3.022 3.047 125,989 3.0351 -0.21%
2020-02-19 0 4.740 4.700 4.750 4.670 4.750 89,500 420,260 4.6956 3.047 3.022 3.054 3.002 3.054 139,210 3.0189 1.72%
2020-02-18 0 4.660 4.660 4.680 4.660 4.680 36,290 169,261 4.6641 2.996 2.996 3.009 2.996 3.009 56,446 2.9986 0.00%
2020-02-17 0 4.660 4.670 4.680 4.660 4.680 198,360 925,789 4.6672 2.996 3.002 3.009 2.996 3.009 308,533 3.0006 -0.43%
2020-02-14 0 4.680 4.660 4.680 4.660 4.700 292,361 1,368,137 4.6796 3.009 2.996 3.009 2.996 3.022 454,744 3.0086 -0.43%
2020-02-13 0 4.700 4.700 4.710 4.690 4.710 201,000 944,810 4.7005 3.022 3.022 3.028 3.015 3.028 312,639 3.0220 0.00%
2020-02-12 0 4.700 4.690 4.700 4.690 4.700 75,500 354,730 4.6984 3.022 3.015 3.022 3.015 3.022 117,434 3.0207 0.00%
2020-02-11 0 4.700 4.700 4.750 4.700 4.750 59,000 278,180 4.7149 3.022 3.022 3.054 3.022 3.054 91,770 3.0313 -0.63%
2020-02-10 0 4.730 4.710 4.740 4.680 4.740 5,500 25,900 4.7091 3.041 3.028 3.047 3.009 3.047 8,555 3.0275 -0.21%
2020-02-07 0 4.740 4.710 4.750 4.710 4.750 22,339 105,754 4.7341 3.047 3.028 3.054 3.028 3.054 34,747 3.0436 -0.84%
2020-02-06 0 4.780 4.740 4.820 4.670 4.800 12,000 56,810 4.7342 3.073 3.047 3.099 3.002 3.086 18,665 3.0437 1.92%
2020-02-05 0 4.690 4.650 4.770 4.650 4.720 34,000 158,800 4.6706 3.015 2.990 3.067 2.990 3.035 52,884 3.0028 -0.21%
2020-02-04 0 4.700 4.700 4.790 - - 0 0 - 3.022 3.022 3.080 - - 0 - 0.43%
2020-02-03 0 4.680 4.640 4.680 4.630 4.700 100,000 465,525 4.6553 3.009 2.983 3.009 2.977 3.022 155,542 2.9929 -0.64%
2020-01-31 0 4.710 4.660 4.750 4.670 4.790 67,500 318,595 4.7199 3.028 2.996 3.054 3.002 3.080 104,991 3.0345 -0.21%
2020-01-30 0 4.720 4.630 4.720 4.610 4.760 361,192 1,701,591 4.7110 3.035 2.977 3.035 2.964 3.060 561,805 3.0288 0.43%
2020-01-29 0 4.700 4.660 4.780 4.660 4.900 312,500 1,473,105 4.7139 3.022 2.996 3.073 2.996 3.150 486,069 3.0307 -4.47%
2020-01-24 0 4.920 4.920 4.930 4.880 4.940 14,000 68,845 4.9175 3.163 3.163 3.170 3.137 3.176 21,776 3.1615 0.41%
2020-01-23 0 4.900 4.900 4.940 4.900 4.960 41,000 202,675 4.9433 3.150 3.150 3.176 3.150 3.189 63,772 3.1781 -0.61%
2020-01-22 0 4.930 4.910 4.950 4.900 4.960 72,500 358,245 4.9413 3.170 3.157 3.182 3.150 3.189 112,768 3.1768 0.41%
2020-01-21 0 4.910 4.910 4.960 4.900 4.980 278,000 1,372,265 4.9362 3.157 3.157 3.189 3.150 3.202 432,407 3.1736 -2.19%
2020-01-20 0 5.020 5.020 5.060 5.000 5.100 23,500 118,940 5.0613 3.227 3.227 3.253 3.215 3.279 36,552 3.2540 -1.57%
2020-01-17 0 5.100 5.100 5.140 5.000 5.180 87,421 444,141 5.0805 3.279 3.279 3.305 3.215 3.330 135,976 3.2663 2.41%
2020-01-16 0 4.980 4.970 4.990 4.970 5.150 138,000 689,395 4.9956 3.202 3.195 3.208 3.195 3.311 214,648 3.2117 -3.11%
2020-01-15 0 5.140 5.100 5.150 5.110 5.200 11,500 59,155 5.1439 3.305 3.279 3.311 3.285 3.343 17,887 3.3071 0.39%
2020-01-14 0 5.120 5.100 5.130 4.910 5.280 190,500 965,685 5.0692 3.292 3.279 3.298 3.157 3.395 296,308 3.2591 -2.85%
2020-01-13 0 5.270 5.230 5.280 5.210 5.600 188,000 997,975 5.3084 3.388 3.362 3.395 3.350 3.600 292,419 3.4128 -1.28%
2020-01-10 0 6.010 6.000 6.010 5.880 6.050 545,500 3,249,395 5.9567 3.432 3.426 3.432 3.358 3.455 955,208 3.4018 2.21%
2020-01-09 0 5.880 5.890 5.900 5.760 6.000 196,000 1,143,920 5.8363 3.358 3.364 3.369 3.289 3.426 343,209 3.3330 2.08%
2020-01-08 0 5.760 5.750 5.760 5.650 5.770 287,513 1,642,877 5.7141 3.289 3.284 3.289 3.227 3.295 503,455 3.2632 0.17%
2020-01-07 0 5.750 5.720 5.750 5.710 5.810 181,025 1,041,925 5.7557 3.284 3.267 3.284 3.261 3.318 316,987 3.2870 -0.69%
2020-01-06 0 5.790 5.780 5.800 5.760 5.940 149,000 871,630 5.8499 3.307 3.301 3.312 3.289 3.392 260,909 3.3407 1.58%
2020-01-03 0 5.700 5.690 5.700 5.590 5.820 384,441 2,193,788 5.7064 3.255 3.249 3.255 3.192 3.324 673,182 3.2588 -2.06%
2020-01-02 0 5.820 5.820 5.830 5.790 6.010 423,900 2,506,398 5.9127 3.324 3.324 3.329 3.307 3.432 742,278 3.3766 1.22%
2019-12-31 0 5.750 5.700 5.790 5.700 5.840 96,000 553,670 5.7674 3.284 3.255 3.307 3.255 3.335 168,103 3.2936 1.41%
2019-12-30 0 5.670 5.670 5.680 5.590 5.800 289,705 1,657,466 5.7212 3.238 3.238 3.244 3.192 3.312 507,293 3.2673 2.53%
2019-12-27 0 5.530 5.520 5.530 5.460 5.810 1,077,350 6,029,215 5.5963 3.158 3.152 3.158 3.118 3.318 1,886,513 3.1960 6.96%
2019-12-24 0 5.170 5.150 5.160 4.860 5.190 410,500 2,090,460 5.0925 2.952 2.941 2.947 2.775 2.964 718,813 2.9082 6.38%
2019-12-23 0 4.860 4.830 4.900 4.800 4.900 16,000 78,090 4.8806 2.775 2.758 2.798 2.741 2.798 28,017 2.7872 1.46%
2019-12-20 0 4.790 4.790 4.810 4.790 4.840 87,626 420,397 4.7976 2.735 2.735 2.747 2.735 2.764 153,439 2.7398 -0.83%
2019-12-19 0 4.830 4.790 4.830 4.790 4.850 213,500 1,030,835 4.8283 2.758 2.735 2.758 2.735 2.770 373,853 2.7573 0.42%
2019-12-18 0 4.810 4.810 4.850 4.780 4.880 101,000 488,070 4.8324 2.747 2.747 2.770 2.730 2.787 176,858 2.7597 -1.43%
2019-12-17 0 4.880 4.820 4.890 4.830 4.900 123,500 599,365 4.8532 2.787 2.753 2.793 2.758 2.798 216,257 2.7715 2.09%
2019-12-16 0 4.780 4.730 4.780 4.720 4.810 184,500 876,055 4.7483 2.730 2.701 2.730 2.695 2.747 323,072 2.7116 0.63%
2019-12-13 0 4.750 4.720 4.750 4.720 4.790 84,500 400,700 4.7420 2.713 2.695 2.713 2.695 2.735 147,965 2.7081 0.00%
2019-12-12 0 4.750 4.710 4.750 4.710 4.750 92,000 435,565 4.7344 2.713 2.690 2.713 2.690 2.713 161,098 2.7037 0.00%
2019-12-11 0 4.750 4.720 4.750 4.750 4.750 3,000 14,250 4.7500 2.713 2.695 2.713 2.713 2.713 5,253 2.7126 0.00%
2019-12-10 0 4.750 4.740 4.770 4.700 4.750 102,000 483,580 4.7410 2.713 2.707 2.724 2.684 2.713 178,609 2.7075 -0.42%
2019-12-09 0 4.770 4.700 4.770 4.720 4.770 64,500 304,855 4.7264 2.724 2.684 2.724 2.695 2.724 112,944 2.6992 -0.21%
2019-12-06 0 4.780 4.720 4.780 4.730 4.780 45,500 216,090 4.7492 2.730 2.695 2.730 2.701 2.730 79,674 2.7122 0.21%
2019-12-05 0 4.770 4.710 4.770 4.710 4.770 128,500 608,335 4.7341 2.724 2.690 2.724 2.690 2.724 225,012 2.7036 0.42%
2019-12-04 0 4.750 4.720 4.750 4.720 4.760 124,000 588,435 4.7454 2.713 2.695 2.713 2.695 2.718 217,132 2.7100 -0.42%
2019-12-03 0 4.770 4.730 4.750 4.730 4.770 173,000 821,840 4.7505 2.724 2.701 2.713 2.701 2.724 302,935 2.7129 0.63%
2019-12-02 0 4.740 4.720 4.740 4.690 4.740 114,500 540,970 4.7246 2.707 2.695 2.707 2.678 2.707 200,497 2.6981 -0.21%
2019-11-29 0 4.750 4.700 4.750 4.700 4.750 4,500 21,250 4.7222 2.713 2.684 2.713 2.684 2.713 7,880 2.6968 1.06%
2019-11-28 0 4.700 4.700 4.770 - - 0 0 - 2.684 2.684 2.724 - - 0 - 0.00%
2019-11-27 0 4.700 4.700 4.770 4.670 4.760 122,557 577,981 4.7160 2.684 2.684 2.724 2.667 2.718 214,606 2.6932 -1.47%
2019-11-26 0 4.770 4.730 4.770 4.720 4.770 25,000 118,525 4.7410 2.724 2.701 2.724 2.695 2.724 43,777 2.7075 1.27%
2019-11-25 0 4.710 4.710 4.770 4.710 4.780 64,000 303,860 4.7478 2.690 2.690 2.724 2.690 2.730 112,068 2.7114 -0.84%
2019-11-22 0 4.750 4.700 4.750 - - 0 0 - 2.713 2.684 2.713 - - 0 - 0.00%
2019-11-21 0 4.750 4.720 4.750 4.720 4.750 83,500 395,770 4.7398 2.713 2.695 2.713 2.695 2.713 146,214 2.7068 0.00%
2019-11-20 0 4.750 4.720 4.750 4.720 4.750 77,000 363,470 4.7204 2.713 2.695 2.713 2.695 2.713 134,832 2.6957 1.06%
2019-11-19 0 4.700 4.700 4.750 4.700 4.750 73,679 346,460 4.7023 2.684 2.684 2.713 2.684 2.713 129,017 2.6854 0.00%
2019-11-18 0 4.700 4.700 4.730 4.690 4.740 39,000 183,105 4.6950 2.684 2.684 2.701 2.678 2.707 68,292 2.6812 -0.84%
2019-11-15 0 4.740 4.680 4.740 4.660 4.740 30,000 141,190 4.7063 2.707 2.673 2.707 2.661 2.707 52,532 2.6877 0.85%
2019-11-14 0 4.700 4.700 4.740 4.700 4.750 101,000 475,525 4.7082 2.684 2.684 2.707 2.684 2.713 176,858 2.6887 -0.21%
2019-11-13 0 4.710 4.710 4.760 4.700 4.760 10,500 49,430 4.7076 2.690 2.690 2.718 2.684 2.718 18,386 2.6884 -0.84%
2019-11-12 0 4.750 4.710 4.750 4.700 4.760 83,250 391,837 4.7068 2.713 2.690 2.713 2.684 2.718 145,776 2.6879 -0.21%
2019-11-11 0 4.760 4.670 4.780 4.690 4.760 48,500 228,120 4.7035 2.718 2.667 2.730 2.678 2.718 84,927 2.6861 1.06%
2019-11-08 0 4.710 4.710 4.770 4.700 4.760 13,620 64,088 4.7054 2.690 2.690 2.724 2.684 2.718 23,850 2.6872 -0.21%
2019-11-07 0 4.720 4.700 4.760 - - 0 0 - 2.695 2.684 2.718 - - 0 - 0.00%
2019-11-06 0 4.720 4.720 4.750 4.690 4.760 88,556 416,939 4.7082 2.695 2.695 2.713 2.678 2.718 155,068 2.6888 -0.21%
2019-11-05 0 4.730 4.690 4.730 4.650 4.770 226,500 1,066,095 4.7068 2.701 2.678 2.701 2.656 2.724 396,617 2.6880 -0.84%
2019-11-04 0 4.770 4.720 4.770 4.590 4.800 76,500 358,495 4.6862 2.724 2.695 2.724 2.621 2.741 133,957 2.6762 0.42%
2019-11-01 0 4.750 4.750 4.780 4.750 4.800 10,000 47,540 4.7540 2.713 2.713 2.730 2.713 2.741 17,511 2.7149 0.00%
2019-10-31 0 4.750 4.710 4.790 - - 0 0 - 2.713 2.690 2.735 - - 0 - 0.00%
2019-10-30 0 4.750 4.730 4.790 4.700 4.790 75,001 356,994 4.7599 2.713 2.701 2.735 2.684 2.735 131,332 2.7183 1.06%
2019-10-29 0 4.700 4.700 4.750 - - 73 340 4.6575 2.684 2.684 2.713 - - 128 2.6598 0.00%
2019-10-28 0 4.700 4.700 4.740 4.690 4.760 16,000 75,275 4.7047 2.684 2.684 2.707 2.678 2.718 28,017 2.6868 0.00%
2019-10-25 0 4.700 4.700 4.780 4.700 4.780 10,000 47,370 4.7370 2.684 2.684 2.730 2.684 2.730 17,511 2.7052 -0.84%
2019-10-24 0 4.740 4.700 4.750 4.680 4.750 54,000 255,910 4.7391 2.707 2.684 2.713 2.673 2.713 94,558 2.7064 1.50%
2019-10-23 0 4.670 4.670 4.740 4.670 4.800 18,000 84,295 4.6831 2.667 2.667 2.707 2.667 2.741 31,519 2.6744 -1.68%
2019-10-22 0 4.750 4.670 4.770 4.670 4.750 14,500 67,925 4.6845 2.713 2.667 2.724 2.667 2.713 25,390 2.6752 1.06%
2019-10-21 0 4.700 4.700 4.740 4.700 4.770 44,252 208,706 4.7163 2.684 2.684 2.707 2.684 2.724 77,488 2.6934 -0.84%
2019-10-18 0 4.740 4.740 4.790 4.720 4.770 12,619 59,800 4.7389 2.707 2.707 2.735 2.695 2.724 22,097 2.7063 0.42%
2019-10-17 0 4.720 4.720 4.790 4.700 4.790 5,000 23,645 4.7290 2.695 2.695 2.735 2.684 2.735 8,755 2.7006 0.00%
2019-10-16 0 4.720 4.720 4.780 4.720 4.790 21,500 101,595 4.7253 2.695 2.695 2.730 2.695 2.735 37,648 2.6986 0.00%
2019-10-15 0 4.720 4.700 4.800 - - 0 0 - 2.695 2.684 2.741 - - 0 - 0.00%
2019-10-14 0 4.720 4.720 4.790 4.720 4.800 69,000 330,360 4.7878 2.695 2.695 2.735 2.695 2.741 120,824 2.7342 -0.63%
2019-10-11 0 4.750 4.750 4.800 4.690 4.800 12,500 59,105 4.7284 2.713 2.713 2.741 2.678 2.741 21,888 2.7003 0.64%
2019-10-10 0 4.720 4.720 4.780 4.680 4.780 9,500 44,925 4.7289 2.695 2.695 2.730 2.673 2.730 16,635 2.7006 -0.84%
2019-10-09 0 4.760 4.750 4.760 4.650 4.760 42,000 198,560 4.7276 2.718 2.713 2.718 2.656 2.718 73,545 2.6998 1.28%
2019-10-08 0 4.700 4.700 4.740 4.610 4.730 105,000 491,445 4.6804 2.684 2.684 2.707 2.633 2.701 183,862 2.6729 0.64%
2019-10-04 0 4.670 4.620 4.670 4.600 4.750 22,000 103,050 4.6841 2.667 2.638 2.667 2.627 2.713 38,523 2.6750 -2.10%
2019-10-03 0 4.770 4.660 4.770 - - 0 0 - 2.724 2.661 2.724 - - 0 - 0.00%
2019-10-02 0 4.770 4.680 4.850 4.500 4.880 6,000 27,875 4.6458 2.724 2.673 2.770 2.570 2.787 10,506 2.6531 2.14%
2019-09-30 0 4.670 4.670 4.750 4.670 4.750 20,501 95,914 4.6785 2.667 2.667 2.713 2.667 2.713 35,899 2.6718 0.00%
2019-09-27 0 4.670 4.670 4.710 4.650 4.870 17,000 79,690 4.6876 2.667 2.667 2.690 2.656 2.781 29,768 2.6770 0.21%
2019-09-26 0 4.660 4.660 4.770 4.640 4.900 132,000 618,595 4.6863 2.661 2.661 2.724 2.650 2.798 231,141 2.6763 -0.64%
2019-09-25 0 4.690 4.660 4.770 4.610 4.800 228,000 1,066,205 4.6763 2.678 2.661 2.724 2.633 2.741 399,243 2.6706 -0.42%
2019-09-24 0 4.710 4.660 4.710 4.560 4.710 30,500 142,520 4.6728 2.690 2.661 2.690 2.604 2.690 53,408 2.6685 0.86%
2019-09-23 0 4.670 4.670 4.780 4.660 4.800 93,202 439,298 4.7134 2.667 2.667 2.730 2.661 2.741 163,203 2.6917 -1.06%
2019-09-20 0 4.720 4.720 4.740 4.650 4.820 32,500 154,230 4.7455 2.695 2.695 2.707 2.656 2.753 56,910 2.7101 0.21%
2019-09-19 0 4.710 4.710 4.790 - - 0 0 - 2.690 2.690 2.735 - - 0 - 0.00%
2019-09-18 0 4.710 4.710 4.830 4.630 4.890 155,796 750,081 4.8145 2.690 2.690 2.758 2.644 2.793 272,809 2.7495 -5.04%
2019-09-17 0 4.960 4.700 4.950 4.650 4.990 43,500 203,515 4.6785 2.833 2.684 2.827 2.656 2.850 76,171 2.6718 7.83%
2019-09-16 0 4.600 4.600 4.680 4.600 4.680 7,000 32,520 4.6457 2.627 2.627 2.673 2.627 2.673 12,257 2.6531 -1.71%
2019-09-13 0 4.680 4.610 4.680 4.590 4.690 131,000 608,045 4.6416 2.673 2.633 2.673 2.621 2.678 229,390 2.6507 1.74%
2019-09-12 0 4.600 4.600 4.670 4.570 4.700 101,000 468,355 4.6372 2.627 2.627 2.667 2.610 2.684 176,858 2.6482 -1.08%
2019-09-11 0 4.650 4.570 4.660 4.520 4.680 86,500 396,105 4.5792 2.656 2.610 2.661 2.581 2.673 151,467 2.6151 1.97%
2019-09-10 0 4.560 4.560 4.630 4.540 4.740 101,548 467,428 4.6030 2.604 2.604 2.644 2.593 2.707 177,817 2.6287 -0.22%
2019-09-09 0 4.570 4.570 4.630 4.450 4.710 260,500 1,191,955 4.5756 2.610 2.610 2.644 2.541 2.690 456,153 2.6131 2.24%
2019-09-06 0 4.470 4.470 4.490 4.450 4.600 141,000 637,270 4.5196 2.553 2.553 2.564 2.541 2.627 246,901 2.5811 -2.40%
2019-09-05 0 4.580 4.530 4.580 4.510 4.600 245,500 1,122,645 4.5729 2.616 2.587 2.616 2.576 2.627 429,887 2.6115 -0.22%
2019-09-04 0 4.590 4.550 4.590 4.500 4.600 184,500 841,175 4.5592 2.621 2.598 2.621 2.570 2.627 323,072 2.6037 2.68%
2019-09-03 0 4.470 4.470 4.510 4.470 4.550 58,000 261,145 4.5025 2.553 2.553 2.576 2.553 2.598 101,562 2.5713 0.00%
2019-09-02 0 4.470 4.470 4.510 4.430 4.570 384,500 1,733,385 4.5082 2.553 2.553 2.576 2.530 2.610 673,286 2.5745 -2.83%
2019-08-30 0 4.600 4.550 4.600 4.580 4.670 138,501 639,639 4.6183 2.627 2.598 2.627 2.616 2.667 242,525 2.6374 2.00%
2019-08-29 0 4.510 4.460 4.550 4.470 4.510 1,000 4,490 4.4900 2.576 2.547 2.598 2.553 2.576 1,751 2.5641 0.89%
2019-08-28 0 4.470 4.440 4.490 4.470 4.490 41,500 186,220 4.4872 2.553 2.536 2.564 2.553 2.564 72,669 2.5626 1.59%
2019-08-27 0 4.400 4.430 4.490 4.400 4.500 44,702 198,273 4.4354 2.513 2.530 2.564 2.513 2.570 78,276 2.5330 -1.12%
2019-08-26 0 4.450 4.420 4.480 4.400 4.510 156,500 692,930 4.4277 2.541 2.524 2.558 2.513 2.576 274,042 2.5286 -0.67%
2019-08-23 0 4.480 4.450 4.570 4.430 4.530 11,000 49,340 4.4855 2.558 2.541 2.610 2.530 2.587 19,262 2.5616 -0.22%
2019-08-22 0 4.490 4.450 4.480 4.450 4.500 24,384 109,367 4.4852 2.564 2.541 2.558 2.541 2.570 42,698 2.5614 -0.44%
2019-08-21 0 4.510 4.440 4.520 4.450 4.530 16,500 73,785 4.4718 2.576 2.536 2.581 2.541 2.587 28,893 2.5538 1.35%
2019-08-20 0 4.450 4.430 4.490 4.420 4.450 66,644 295,082 4.4277 2.541 2.530 2.564 2.524 2.541 116,698 2.5286 -0.45%
2019-08-19 0 4.470 4.470 4.510 4.410 4.730 154,253 695,045 4.5059 2.553 2.553 2.576 2.518 2.701 270,107 2.5732 0.00%
2019-08-16 0 4.470 4.410 4.510 4.410 4.500 59,377 267,068 4.4978 2.553 2.518 2.576 2.518 2.570 103,973 2.5686 -0.67%
2019-08-15 0 4.500 4.460 4.500 4.550 4.550 500 2,275 4.5500 2.570 2.547 2.570 2.598 2.598 876 2.5984 0.45%
2019-08-14 0 4.480 4.460 4.600 4.460 4.500 7,500 33,650 4.4867 2.558 2.547 2.627 2.547 2.570 13,133 2.5622 -0.44%
2019-08-13 0 4.500 4.480 4.680 4.420 4.500 138,335 619,589 4.4789 2.570 2.558 2.673 2.524 2.570 242,234 2.5578 -1.10%
2019-08-12 0 4.550 4.460 4.560 4.540 4.580 8,000 36,510 4.5638 2.598 2.547 2.604 2.593 2.616 14,009 2.6063 0.00%
2019-08-09 0 4.550 4.450 4.550 4.550 4.580 35,500 161,735 4.5559 2.598 2.541 2.598 2.598 2.616 62,163 2.6018 0.66%
2019-08-08 0 4.520 4.520 4.540 4.490 4.630 53,248 240,076 4.5086 2.581 2.581 2.593 2.564 2.644 93,241 2.5748 1.57%
2019-08-07 0 4.450 4.430 4.490 4.440 4.480 8,090 35,974 4.4467 2.541 2.530 2.564 2.536 2.558 14,166 2.5394 -0.45%
2019-08-06 0 4.470 4.460 4.500 4.420 4.500 80,643 361,154 4.4784 2.553 2.547 2.570 2.524 2.570 141,211 2.5575 -0.89%
2019-08-05 0 4.510 4.500 4.520 4.500 4.630 57,385 263,473 4.5913 2.576 2.570 2.581 2.570 2.644 100,485 2.6220 -3.84%
2019-08-02 0 4.690 4.640 4.740 4.640 4.750 45,349 211,765 4.6697 2.678 2.650 2.707 2.650 2.713 79,409 2.6668 0.64%
2019-08-01 0 4.660 4.660 4.740 4.650 4.700 23,500 109,790 4.6719 2.661 2.661 2.707 2.656 2.684 41,150 2.6680 0.00%
2019-07-31 0 4.660 4.650 4.660 4.660 4.700 49,500 231,205 4.6708 2.661 2.656 2.661 2.661 2.684 86,678 2.6674 -0.85%
2019-07-30 0 4.700 4.700 4.750 4.700 4.720 59,000 277,550 4.7042 2.684 2.684 2.713 2.684 2.695 103,313 2.6865 0.00%
2019-07-29 0 4.700 4.700 4.720 4.690 4.730 31,000 146,135 4.7140 2.684 2.684 2.695 2.678 2.701 54,283 2.6921 -0.63%
2019-07-26 0 4.730 4.700 4.730 4.720 4.740 2,000 9,470 4.7350 2.701 2.684 2.701 2.695 2.707 3,502 2.7041 0.00%
2019-07-25 0 4.730 4.710 4.750 4.690 4.740 78,000 367,655 4.7135 2.701 2.690 2.713 2.678 2.707 136,583 2.6918 -1.46%
2019-07-24 0 4.800 4.750 4.800 4.740 4.820 2,500 11,890 4.7560 2.741 2.713 2.741 2.707 2.753 4,378 2.7161 1.27%
2019-07-23 0 4.740 4.740 4.790 4.720 4.840 39,061 185,218 4.7418 2.707 2.707 2.735 2.695 2.764 68,398 2.7079 0.21%
2019-07-22 0 4.730 4.680 4.730 4.720 4.740 6,000 28,340 4.7233 2.701 2.673 2.701 2.695 2.707 10,506 2.6974 0.00%
2019-07-19 0 4.730 4.680 4.730 4.680 4.740 20,000 94,145 4.7073 2.701 2.673 2.701 2.673 2.707 35,021 2.6882 1.07%
2019-07-18 0 4.680 4.680 4.730 4.680 4.750 22,500 106,085 4.7149 2.673 2.673 2.701 2.673 2.713 39,399 2.6926 -1.47%
2019-07-17 0 4.750 4.680 4.840 4.670 4.750 68,838 324,111 4.7083 2.713 2.673 2.764 2.667 2.713 120,540 2.6888 0.21%
2019-07-16 0 4.740 4.700 4.740 4.670 4.750 13,000 60,990 4.6915 2.707 2.684 2.707 2.667 2.713 22,764 2.6792 -0.21%
2019-07-15 0 4.750 4.690 4.750 4.740 4.750 17,500 83,095 4.7483 2.713 2.678 2.713 2.707 2.713 30,644 2.7117 0.64%
2019-07-12 0 4.720 4.660 4.720 4.660 4.750 70,500 329,735 4.6771 2.695 2.661 2.695 2.661 2.713 123,450 2.6710 -0.42%
2019-07-11 0 4.740 4.730 4.740 4.650 4.820 61,500 288,690 4.6941 2.707 2.701 2.707 2.656 2.753 107,691 2.6807 -0.84%
2019-07-10 0 4.780 4.760 4.790 4.660 4.780 18,500 87,930 4.7530 2.730 2.718 2.735 2.661 2.730 32,395 2.7143 2.36%
2019-07-09 0 4.670 4.650 4.690 4.650 4.700 130,000 607,370 4.6721 2.667 2.656 2.678 2.656 2.684 227,639 2.6681 -1.06%
2019-07-08 0 4.720 4.710 4.720 4.650 4.740 108,000 509,820 4.7206 2.695 2.690 2.695 2.656 2.707 189,115 2.6958 -2.48%
2019-07-05 0 4.840 4.800 4.840 4.800 4.900 48,471 234,211 4.8320 2.764 2.741 2.764 2.741 2.798 84,876 2.7594 -1.02%
2019-07-04 0 4.890 4.840 4.890 4.820 4.900 48,000 234,230 4.8798 2.793 2.764 2.793 2.753 2.798 84,051 2.7868 0.82%
2019-07-03 0 4.850 4.850 4.880 4.850 4.890 27,000 131,450 4.8685 2.770 2.770 2.787 2.770 2.793 47,279 2.7803 -0.82%
2019-07-02 0 4.890 4.830 4.950 4.830 4.890 37,500 182,400 4.8640 2.793 2.758 2.827 2.758 2.793 65,665 2.7777 0.20%
2019-06-28 0 4.880 4.820 4.880 4.810 4.890 16,500 80,215 4.8615 2.787 2.753 2.787 2.747 2.793 28,893 2.7763 0.41%
2019-06-27 0 4.860 4.860 4.890 4.800 4.900 67,355 326,657 4.8498 2.775 2.775 2.793 2.741 2.798 117,943 2.7696 0.00%
2019-06-26 0 4.860 4.730 4.860 4.800 4.900 73,500 354,325 4.8207 2.775 2.701 2.775 2.741 2.798 128,703 2.7530 1.46%
2019-06-25 0 4.790 4.710 4.800 4.670 4.800 77,000 363,105 4.7156 2.735 2.690 2.741 2.667 2.741 134,832 2.6930 0.84%
2019-06-24 0 4.750 4.720 4.780 4.750 4.800 24,000 114,405 4.7669 2.713 2.695 2.730 2.713 2.741 42,026 2.7223 1.50%
2019-06-21 0 4.680 4.670 4.710 4.630 4.730 194,306 903,312 4.6489 2.673 2.667 2.690 2.644 2.701 340,243 2.6549 0.21%
2019-06-20 0 4.670 4.590 4.700 4.600 4.700 63,500 295,245 4.6495 2.667 2.621 2.684 2.627 2.684 111,193 2.6553 0.00%
2019-06-19 0 4.670 4.600 4.700 4.650 4.740 44,000 205,030 4.6598 2.667 2.627 2.684 2.656 2.707 77,047 2.6611 2.19%
2019-06-18 0 4.570 4.530 4.610 4.450 4.880 405,000 1,829,285 4.5168 2.610 2.587 2.633 2.541 2.787 709,182 2.5794 -2.97%
2019-06-17 0 4.710 4.710 4.900 4.700 4.930 96,000 454,575 4.7352 2.690 2.690 2.798 2.684 2.815 168,103 2.7042 -2.69%
2019-06-14 0 4.840 4.700 4.840 4.700 4.890 1,000 4,795 4.7950 2.764 2.684 2.764 2.684 2.793 1,751 2.7383 2.98%
2019-06-13 0 4.700 4.700 4.750 4.690 4.840 232,000 1,093,775 4.7145 2.684 2.684 2.713 2.678 2.764 406,248 2.6924 0.21%
2019-06-12 0 4.690 4.690 4.750 4.690 4.930 129,137 607,752 4.7063 2.678 2.678 2.713 2.678 2.815 226,128 2.6877 -1.05%
2019-06-11 0 4.740 4.610 4.740 4.580 4.740 287,500 1,343,705 4.6738 2.707 2.633 2.707 2.616 2.707 503,432 2.6691 0.42%
2019-06-10 0 4.720 4.710 4.750 4.700 4.750 72,500 342,370 4.7223 2.695 2.690 2.713 2.684 2.713 126,952 2.6968 -1.26%
2019-06-06 0 4.780 4.650 4.790 4.650 4.840 112,500 528,210 4.6952 2.730 2.656 2.735 2.656 2.764 196,995 2.6813 1.27%
2019-06-05 0 4.720 4.720 4.790 4.710 5.030 68,000 327,810 4.8207 2.695 2.695 2.735 2.690 2.873 119,073 2.7530 -2.88%
2019-06-04 0 4.860 4.760 4.860 4.750 4.860 38,500 186,310 4.8392 2.775 2.718 2.775 2.713 2.775 67,416 2.7636 0.00%
2019-06-03 0 4.860 4.850 4.860 4.850 4.910 73,000 355,495 4.8698 2.775 2.770 2.775 2.770 2.804 127,828 2.7810 -2.80%
2019-05-31 0 5.000 4.930 5.000 4.900 5.000 23,500 116,430 4.9545 2.855 2.815 2.855 2.798 2.855 41,150 2.8294 -0.79%
2019-05-30 0 5.040 4.930 5.040 4.890 5.090 163,439 812,209 4.9695 2.878 2.815 2.878 2.793 2.907 286,193 2.8380 0.20%
2019-05-29 0 5.030 4.910 5.070 4.900 5.090 80,000 399,985 4.9998 2.873 2.804 2.895 2.798 2.907 140,085 2.8553 0.80%
2019-05-28 0 4.990 4.950 5.090 4.860 5.090 52,517 260,308 4.9566 2.850 2.827 2.907 2.775 2.907 91,961 2.8306 2.46%
2019-05-27 0 4.870 4.860 4.880 4.800 5.000 98,424 477,624 4.8527 2.781 2.775 2.787 2.741 2.855 172,347 2.7713 -1.27%
2019-05-24 0 5.450 5.450 5.500 5.410 5.690 77,622 430,077 5.5407 2.817 2.817 2.843 2.796 2.941 150,173 2.8639 -1.98%
2019-05-23 0 5.560 5.490 5.560 5.490 5.700 94,300 529,487 5.6149 2.874 2.838 2.874 2.838 2.946 182,439 2.9023 -1.42%
2019-05-22 0 5.640 5.550 5.660 5.550 5.670 68,500 382,070 5.5777 2.915 2.869 2.926 2.869 2.931 132,525 2.8830 1.44%
2019-05-21 0 5.560 5.520 5.570 5.560 5.620 32,500 181,805 5.5940 2.874 2.853 2.879 2.874 2.905 62,877 2.8915 -0.36%
2019-05-20 0 5.580 5.560 5.640 5.490 5.750 51,500 285,545 5.5446 2.884 2.874 2.915 2.838 2.972 99,635 2.8659 0.36%
2019-05-17 0 5.560 5.550 5.620 5.530 5.650 69,197 385,508 5.5712 2.874 2.869 2.905 2.858 2.920 133,873 2.8797 -1.59%
2019-05-16 0 5.650 5.630 5.690 5.590 5.680 32,000 180,120 5.6288 2.920 2.910 2.941 2.889 2.936 61,909 2.9094 -0.88%
2019-05-15 0 5.700 5.610 5.700 5.570 5.770 34,500 195,480 5.6661 2.946 2.900 2.946 2.879 2.982 66,746 2.9287 1.06%
2019-05-14 0 5.640 5.560 5.640 5.560 5.650 31,322 175,856 5.6145 2.915 2.874 2.915 2.874 2.920 60,598 2.9020 -1.05%
2019-05-10 0 5.700 5.680 5.760 5.630 5.790 98,877 562,598 5.6899 2.946 2.936 2.977 2.910 2.993 191,294 2.9410 0.71%
2019-05-09 0 5.660 5.440 5.660 - - 0 0 - 2.926 2.812 2.926 - - 0 - 0.00%
2019-05-08 0 5.660 5.600 5.660 5.600 5.660 308,500 1,734,550 5.6225 2.926 2.895 2.926 2.895 2.926 596,844 2.9062 0.53%
2019-05-07 0 5.630 5.630 5.780 5.500 5.850 259,500 1,471,980 5.6724 2.910 2.910 2.988 2.843 3.024 502,046 2.9320 2.74%
2019-05-06 0 5.480 5.410 5.480 5.320 5.520 579,500 3,119,570 5.3832 2.833 2.796 2.833 2.750 2.853 1,121,139 2.7825 0.92%
2019-05-03 0 5.430 5.380 5.430 5.380 5.430 7,500 40,620 5.4160 2.807 2.781 2.807 2.781 2.807 14,510 2.7994 1.12%
2019-05-02 0 5.370 5.360 5.410 5.360 5.460 157,196 845,897 5.3812 2.776 2.771 2.796 2.771 2.822 304,122 2.7814 -1.65%
2019-04-30 0 5.460 5.430 5.470 5.400 5.470 105,345 573,897 5.4478 2.822 2.807 2.827 2.791 2.827 203,807 2.8159 0.55%
2019-04-29 0 5.430 5.420 5.450 5.360 5.440 153,922 831,166 5.3999 2.807 2.802 2.817 2.771 2.812 297,788 2.7911 0.93%
2019-04-26 0 5.380 5.330 5.380 5.310 5.400 187,298 1,002,510 5.3525 2.781 2.755 2.781 2.745 2.791 362,359 2.7666 0.00%
2019-04-25 0 5.380 5.350 5.380 5.350 5.390 176,500 946,965 5.3652 2.781 2.765 2.781 2.765 2.786 341,469 2.7732 1.13%
2019-04-24 0 5.320 5.310 5.350 5.300 5.380 109,500 583,645 5.3301 2.750 2.745 2.765 2.739 2.781 211,846 2.7550 -0.56%
2019-04-23 0 5.350 5.340 5.400 5.260 5.460 100,598 540,887 5.3767 2.765 2.760 2.791 2.719 2.822 194,624 2.7791 -0.74%
2019-04-18 0 5.390 5.360 5.390 5.310 5.390 150,359 806,469 5.3636 2.786 2.771 2.786 2.745 2.786 290,894 2.7724 1.13%
2019-04-17 0 5.330 5.310 5.330 5.280 5.360 145,000 771,410 5.3201 2.755 2.745 2.755 2.729 2.771 280,527 2.7499 -0.19%
2019-04-16 0 5.340 5.340 5.390 5.320 5.400 153,596 824,787 5.3698 2.760 2.760 2.786 2.750 2.791 297,157 2.7756 0.38%
2019-04-15 0 5.320 5.310 5.370 5.290 5.380 313,000 1,675,360 5.3526 2.750 2.745 2.776 2.734 2.781 605,550 2.7667 0.76%
2019-04-12 0 5.280 5.250 5.290 5.240 5.290 201,000 1,060,190 5.2746 2.729 2.714 2.734 2.708 2.734 388,868 2.7264 0.00%
2019-04-11 0 5.280 5.230 5.280 5.240 5.300 136,000 717,190 5.2735 2.729 2.703 2.729 2.708 2.739 263,115 2.7258 0.57%
2019-04-10 0 5.250 5.250 5.300 5.240 5.300 110,718 582,272 5.2591 2.714 2.714 2.739 2.708 2.739 214,202 2.7183 -0.19%
2019-04-09 0 5.260 5.250 5.260 5.170 5.260 204,500 1,067,440 5.2198 2.719 2.714 2.719 2.672 2.719 395,639 2.6980 1.94%
2019-04-08 0 5.160 5.160 5.200 5.150 5.210 238,000 1,234,710 5.1879 2.667 2.667 2.688 2.662 2.693 460,450 2.6815 -0.39%
2019-04-04 0 5.180 5.170 5.190 5.130 5.250 370,001 1,912,360 5.1685 2.677 2.672 2.683 2.652 2.714 715,828 2.6715 -0.77%
2019-04-03 0 5.220 5.190 5.220 5.160 5.250 217,766 1,134,947 5.2118 2.698 2.683 2.698 2.667 2.714 421,304 2.6939 0.38%
2019-04-02 0 5.200 5.190 5.220 5.200 5.250 246,000 1,285,405 5.2252 2.688 2.683 2.698 2.688 2.714 475,928 2.7008 -0.19%
2019-04-01 0 5.210 5.180 5.210 5.170 5.350 888,000 4,652,760 5.2396 2.693 2.677 2.693 2.672 2.765 1,717,983 2.7083 -2.62%
2019-03-29 0 5.350 5.340 5.350 5.290 5.400 545,500 2,913,360 5.3407 2.765 2.760 2.765 2.734 2.791 1,055,360 2.7605 -0.37%
2019-03-28 0 5.370 5.300 5.370 5.350 5.380 77,500 416,280 5.3714 2.776 2.739 2.776 2.765 2.781 149,937 2.7764 0.00%
2019-03-27 0 5.370 5.300 5.370 5.290 5.380 19,500 103,720 5.3190 2.776 2.739 2.776 2.734 2.781 37,726 2.7493 0.00%
2019-03-26 0 5.370 5.300 5.370 5.230 5.380 110,645 586,384 5.2997 2.776 2.739 2.776 2.703 2.781 214,061 2.7393 0.75%
2019-03-25 0 5.330 5.210 5.330 5.250 5.390 62,500 330,425 5.2868 2.755 2.693 2.755 2.714 2.786 120,917 2.7327 -1.48%
2019-03-22 0 5.410 5.400 5.420 5.350 5.450 17,500 94,370 5.3926 2.796 2.791 2.802 2.765 2.817 33,857 2.7873 -0.73%
2019-03-21 0 5.450 5.360 5.490 5.290 5.490 171,920 922,475 5.3657 2.817 2.771 2.838 2.734 2.838 332,608 2.7735 3.22%
2019-03-20 0 5.280 5.200 5.280 5.200 5.300 24,000 125,425 5.2260 2.729 2.688 2.729 2.688 2.739 46,432 2.7013 0.38%
2019-03-19 0 5.260 5.200 5.260 5.200 5.300 102,902 539,003 5.2380 2.719 2.688 2.719 2.688 2.739 199,081 2.7075 0.19%
2019-03-18 0 5.250 5.220 5.300 5.240 5.380 121,500 642,610 5.2890 2.714 2.698 2.739 2.708 2.781 235,062 2.7338 -2.78%
2019-03-15 0 5.400 5.340 5.400 5.400 5.400 51,000 275,400 5.4000 2.791 2.760 2.791 2.791 2.791 98,668 2.7912 -0.18%
2019-03-14 0 5.410 5.350 5.410 5.380 5.410 229,000 1,236,090 5.3978 2.796 2.765 2.796 2.781 2.796 443,038 2.7900 0.74%
2019-03-13 0 5.370 5.330 5.370 5.370 5.370 9,500 50,765 5.3437 2.776 2.755 2.776 2.776 2.776 18,379 2.7621 0.37%
2019-03-12 0 5.350 5.310 5.350 5.300 5.390 126,000 671,555 5.3298 2.765 2.745 2.765 2.739 2.786 243,768 2.7549 -0.74%
2019-03-11 0 5.390 5.320 5.390 5.300 5.400 90,500 485,540 5.3651 2.786 2.750 2.786 2.739 2.791 175,087 2.7731 0.75%
2019-03-08 0 5.350 5.280 5.350 5.280 5.380 107,500 572,110 5.3220 2.765 2.729 2.765 2.729 2.781 207,977 2.7508 0.00%
2019-03-07 0 5.350 5.310 5.350 5.310 5.370 62,578 334,587 5.3467 2.765 2.745 2.765 2.745 2.776 121,068 2.7636 0.00%
2019-03-06 0 5.350 5.330 5.350 5.320 5.350 60,500 322,990 5.3387 2.765 2.755 2.765 2.750 2.765 117,047 2.7595 1.13%
2019-03-05 0 5.290 5.270 5.330 5.290 5.370 188,500 1,007,510 5.3449 2.734 2.724 2.755 2.734 2.776 364,685 2.7627 -0.38%
2019-03-04 0 5.310 5.300 5.310 5.230 5.420 145,000 765,725 5.2809 2.745 2.739 2.745 2.703 2.802 280,527 2.7296 0.76%
2019-03-01 0 5.270 5.220 5.270 5.210 5.320 171,000 896,800 5.2444 2.724 2.698 2.724 2.693 2.750 330,828 2.7108 1.15%
2019-02-28 0 5.210 5.120 5.210 5.160 5.250 72,500 376,295 5.1903 2.693 2.646 2.693 2.667 2.714 140,263 2.6828 0.97%
2019-02-27 0 5.160 5.110 5.170 5.140 5.210 59,500 306,935 5.1586 2.667 2.641 2.672 2.657 2.693 115,113 2.6664 -0.58%
2019-02-26 0 5.190 5.150 5.200 5.130 5.300 124,500 645,160 5.1820 2.683 2.662 2.688 2.652 2.739 240,866 2.6785 -1.14%
2019-02-25 0 5.250 5.190 5.250 5.190 5.400 243,500 1,277,640 5.2470 2.714 2.683 2.714 2.683 2.791 471,091 2.7121 -0.38%
2019-02-22 0 5.270 5.160 5.270 5.190 5.290 102,000 534,135 5.2366 2.724 2.667 2.724 2.683 2.734 197,336 2.7067 2.73%
2019-02-21 0 5.130 5.120 5.130 5.120 5.130 38,235 195,980 5.1257 2.652 2.646 2.652 2.646 2.652 73,972 2.6494 2.60%
2019-02-20 0 5.000 4.980 5.050 4.910 5.150 172,000 862,505 5.0146 2.584 2.574 2.610 2.538 2.662 332,763 2.5920 1.83%
2019-02-19 0 4.910 4.910 4.980 - - 0 0 - 2.538 2.538 2.574 - - 0 - 0.82%
2019-02-18 0 4.870 4.860 4.920 4.850 4.960 84,000 411,915 4.9038 2.517 2.512 2.543 2.507 2.564 162,512 2.5347 -0.61%
2019-02-15 0 4.900 4.880 4.950 4.880 4.980 158,500 780,455 4.9240 2.533 2.522 2.559 2.522 2.574 306,645 2.5451 -2.20%
2019-02-14 0 5.010 5.000 5.010 4.990 5.200 157,500 801,820 5.0909 2.590 2.584 2.590 2.579 2.688 304,710 2.6314 0.60%
2019-02-13 0 4.980 4.950 5.010 4.860 5.010 263,500 1,307,660 4.9627 2.574 2.559 2.590 2.512 2.590 509,784 2.5651 2.47%
2019-02-12 0 4.860 4.860 4.870 4.830 4.900 228,000 1,106,780 4.8543 2.512 2.512 2.517 2.497 2.533 441,104 2.5091 -0.82%
2019-02-11 0 4.900 4.890 4.950 4.820 4.900 146,000 711,960 4.8764 2.533 2.528 2.559 2.491 2.533 282,461 2.5206 1.24%
2019-02-08 0 4.840 4.760 4.840 4.840 4.840 6,500 31,325 4.8192 2.502 2.460 2.502 2.502 2.502 12,575 2.4910 0.00%
2019-02-04 0 4.840 4.750 4.840 4.750 4.840 29,500 141,070 4.7820 2.502 2.455 2.502 2.455 2.502 57,073 2.4718 0.21%
2019-02-01 0 4.830 4.800 4.830 4.800 4.830 98,503 473,839 4.8104 2.497 2.481 2.497 2.481 2.497 190,570 2.4864 1.90%
2019-01-31 0 4.740 4.720 4.810 4.720 4.820 128,500 613,960 4.7779 2.450 2.440 2.486 2.440 2.491 248,605 2.4696 -0.84%
2019-01-30 0 4.780 4.780 4.800 4.700 4.780 94,000 443,925 4.7226 2.471 2.471 2.481 2.429 2.471 181,859 2.4410 -0.21%
2019-01-29 0 4.790 4.790 4.800 - - 0 0 - 2.476 2.476 2.481 - - 0 - 0.00%
2019-01-28 0 4.790 4.760 4.790 4.730 4.800 18,500 88,640 4.7914 2.476 2.460 2.476 2.445 2.481 35,791 2.4766 -0.83%
2019-01-25 0 4.830 4.750 4.830 4.700 4.850 56,000 265,775 4.7460 2.497 2.455 2.497 2.429 2.507 108,341 2.4531 1.68%
2019-01-24 0 4.750 4.690 4.750 4.750 4.750 6,000 28,500 4.7500 2.455 2.424 2.455 2.455 2.455 11,608 2.4552 0.42%
2019-01-23 0 4.730 4.660 4.730 4.630 4.750 23,500 109,085 4.6419 2.445 2.409 2.445 2.393 2.455 45,465 2.3993 2.16%
2019-01-22 0 4.630 4.630 4.680 4.630 4.690 117,500 545,385 4.6416 2.393 2.393 2.419 2.393 2.424 227,323 2.3992 -1.28%
2019-01-21 0 4.690 4.650 4.690 4.650 4.750 90,755 422,840 4.6591 2.424 2.404 2.424 2.404 2.455 175,581 2.4082 1.30%
2019-01-18 0 4.630 4.630 4.690 4.630 4.720 270,500 1,266,425 4.6818 2.393 2.393 2.424 2.393 2.440 523,327 2.4199 -1.28%
2019-01-17 0 4.690 4.660 4.690 4.690 4.690 27,000 126,630 4.6900 2.424 2.409 2.424 2.424 2.424 52,236 2.4242 0.00%
2019-01-16 0 4.690 4.660 4.690 4.680 4.790 221,000 1,041,120 4.7110 2.424 2.409 2.424 2.419 2.476 427,561 2.4350 -1.88%
2019-01-15 0 4.780 4.740 4.780 4.770 4.800 64,500 308,725 4.7864 2.471 2.450 2.471 2.466 2.481 124,786 2.4740 0.00%
2019-01-14 0 4.780 4.680 4.780 4.740 4.780 53,000 251,815 4.7512 2.471 2.419 2.471 2.450 2.471 102,537 2.4558 1.06%
2019-01-11 0 4.730 4.680 4.740 4.570 4.730 131,000 613,845 4.6858 2.445 2.419 2.450 2.362 2.445 253,441 2.4220 3.28%
2019-01-10 0 4.580 4.580 4.630 4.580 4.640 70,000 321,805 4.5972 2.367 2.367 2.393 2.367 2.398 135,427 2.3762 -0.43%
2019-01-09 0 4.600 4.600 4.640 4.580 4.650 90,000 414,480 4.6053 2.378 2.378 2.398 2.367 2.404 174,120 2.3804 -0.86%
2019-01-08 0 4.640 4.630 4.640 4.630 4.640 68,000 314,710 4.6281 2.398 2.393 2.398 2.393 2.398 131,557 2.3922 0.87%
2019-01-07 0 4.600 4.600 4.640 4.580 4.640 27,035 124,882 4.6193 2.378 2.378 2.398 2.367 2.398 52,304 2.3876 0.88%
2019-01-04 0 4.560 4.550 4.580 4.500 4.600 115,500 524,275 4.5392 2.357 2.352 2.367 2.326 2.378 223,454 2.3462 0.88%
2019-01-03 0 4.520 4.520 4.550 4.520 4.560 30,000 136,720 4.5573 2.336 2.336 2.352 2.336 2.357 58,040 2.3556 -0.66%
2019-01-02 0 4.550 4.510 4.550 4.500 4.640 316,000 1,438,260 4.5515 2.352 2.331 2.352 2.326 2.398 611,354 2.3526 -1.94%
2018-12-31 0 4.640 4.600 4.640 4.590 4.640 61,798 284,855 4.6095 2.398 2.378 2.398 2.373 2.398 119,558 2.3826 1.09%
2018-12-28 0 4.590 4.570 4.590 4.580 4.600 100,000 459,710 4.5971 2.373 2.362 2.373 2.367 2.378 193,467 2.3762 0.22%
2018-12-27 0 4.580 4.580 4.610 4.580 4.610 139,500 640,370 4.5905 2.367 2.367 2.383 2.367 2.383 269,886 2.3727 1.10%
2018-12-24 0 4.530 4.530 4.570 4.510 4.520 25,500 115,255 4.5198 2.341 2.341 2.362 2.331 2.336 49,334 2.3362 0.00%
2018-12-21 0 4.530 4.520 4.560 4.450 4.560 168,966 762,428 4.5123 2.341 2.336 2.357 2.300 2.357 326,893 2.3323 -0.88%
2018-12-20 0 4.570 4.550 4.580 4.550 4.580 14,000 64,010 4.5721 2.362 2.352 2.367 2.352 2.367 27,085 2.3633 0.66%
2018-12-19 0 4.540 4.530 4.570 4.540 4.600 63,500 289,030 4.5517 2.347 2.341 2.362 2.347 2.378 122,851 2.3527 -0.87%
2018-12-18 0 4.580 4.530 4.600 4.530 4.690 185,736 847,270 4.5617 2.367 2.341 2.378 2.341 2.424 359,337 2.3579 -1.93%
2018-12-17 0 4.670 4.600 4.670 4.600 4.680 168,000 782,240 4.6562 2.414 2.378 2.414 2.378 2.419 325,024 2.4067 3.09%
2018-12-14 0 4.530 4.530 4.580 4.520 4.600 33,000 149,530 4.5312 2.341 2.341 2.367 2.336 2.378 63,844 2.3421 -3.00%
2018-12-13 0 4.670 4.550 4.670 4.550 4.680 62,006 286,051 4.6133 2.414 2.352 2.414 2.352 2.419 119,961 2.3845 1.08%
2018-12-12 0 4.620 4.560 4.620 4.600 4.650 14,500 67,370 4.6462 2.388 2.357 2.388 2.378 2.404 28,053 2.4016 -0.43%
2018-12-11 0 4.640 4.590 4.640 4.600 4.690 3,500 16,215 4.6329 2.398 2.373 2.398 2.378 2.424 6,771 2.3947 0.22%
2018-12-10 0 4.630 4.520 4.630 4.530 4.640 10,500 48,185 4.5890 2.393 2.336 2.393 2.341 2.398 20,314 2.3720 -0.22%
2018-12-07 0 4.640 4.550 4.640 4.550 4.650 162,377 747,965 4.6063 2.398 2.352 2.398 2.352 2.404 314,145 2.3810 1.09%
2018-12-06 0 4.590 4.530 4.590 4.590 4.690 35,500 165,385 4.6587 2.373 2.341 2.373 2.373 2.424 68,681 2.4080 -1.29%
2018-12-05 0 4.650 4.650 4.690 4.650 4.700 111,204 519,492 4.6715 2.404 2.404 2.424 2.404 2.429 215,143 2.4146 -0.43%
2018-12-04 0 4.670 4.660 4.710 4.620 4.750 166,500 780,025 4.6848 2.414 2.409 2.435 2.388 2.455 322,122 2.4215 1.52%
2018-12-03 0 4.600 4.590 4.660 4.600 4.680 112,000 518,860 4.6327 2.378 2.373 2.409 2.378 2.419 216,683 2.3946 0.00%
2018-11-30 0 4.600 4.600 4.660 4.530 4.660 53,000 244,965 4.6220 2.378 2.378 2.409 2.341 2.409 102,537 2.3890 -0.86%
2018-11-29 0 4.640 4.570 4.640 4.640 4.690 29,000 135,170 4.6610 2.398 2.362 2.398 2.398 2.424 56,105 2.4092 0.22%
2018-11-28 0 4.630 4.520 4.630 4.540 4.650 88,500 409,645 4.6288 2.393 2.336 2.393 2.347 2.404 171,218 2.3925 0.22%
2018-11-27 0 4.620 4.530 4.620 4.520 4.680 91,500 414,760 4.5329 2.388 2.341 2.388 2.336 2.419 177,022 2.3430 1.32%
2018-11-26 0 4.560 4.530 4.560 4.530 4.640 23,500 107,915 4.5921 2.357 2.341 2.357 2.341 2.398 45,465 2.3736 0.00%
2018-11-23 0 4.560 4.460 4.560 4.450 4.560 41,500 186,760 4.5002 2.357 2.305 2.357 2.300 2.357 80,289 2.3261 0.00%
2018-11-22 0 4.560 4.560 4.570 4.550 4.600 10,500 48,035 4.5748 2.357 2.357 2.362 2.352 2.378 20,314 2.3646 -0.87%
2018-11-21 0 4.600 4.600 4.650 4.550 4.600 63,000 288,300 4.5762 2.378 2.378 2.404 2.352 2.378 121,884 2.3654 0.88%
2018-11-20 0 4.560 4.550 4.600 4.560 4.600 4,517 20,748 4.5933 2.357 2.352 2.378 2.357 2.378 8,739 2.3742 -1.94%
2018-11-19 0 4.650 4.570 4.670 4.570 4.690 123,500 567,590 4.5959 2.404 2.362 2.414 2.362 2.424 238,931 2.3755 0.87%
2018-11-16 0 4.610 4.600 4.660 4.610 4.660 95,000 440,190 4.6336 2.383 2.378 2.409 2.383 2.409 183,793 2.3950 -0.22%
2018-11-15 0 4.620 4.620 4.680 4.600 4.680 9,000 41,565 4.6183 2.388 2.388 2.419 2.378 2.419 17,412 2.3871 1.32%
2018-11-14 0 4.560 4.560 4.600 4.520 4.520 48,000 216,960 4.5200 2.357 2.357 2.378 2.336 2.336 92,864 2.3363 -0.87%
2018-11-13 0 4.600 4.530 4.600 4.520 4.610 171,000 785,240 4.5920 2.378 2.341 2.378 2.336 2.383 330,828 2.3736 1.32%
2018-11-12 0 4.540 4.540 4.560 4.530 4.590 23,500 107,715 4.5836 2.347 2.347 2.357 2.341 2.373 45,465 2.3692 -1.73%
2018-11-09 0 4.620 4.590 4.660 4.570 4.690 14,000 65,185 4.6561 2.388 2.373 2.409 2.362 2.424 27,085 2.4067 0.65%
2018-11-08 0 4.590 4.590 4.640 - - 0 0 - 2.373 2.373 2.398 - - 0 - 0.00%
2018-11-07 0 4.590 4.520 4.690 4.590 4.590 2,503 11,489 4.5901 2.373 2.336 2.424 2.373 2.373 4,842 2.3726 0.00%
2018-11-06 0 4.590 4.590 4.650 - - 8 37 4.6250 2.373 2.373 2.404 - - 15 2.3906 0.88%
2018-11-05 0 4.550 4.520 4.550 4.480 4.710 198,500 913,795 4.6035 2.352 2.336 2.352 2.316 2.435 384,031 2.3795 -4.01%
2018-11-02 0 4.740 4.600 4.740 4.520 4.740 157,000 729,915 4.6491 2.450 2.378 2.450 2.336 2.450 303,743 2.4031 5.57%
2018-11-01 0 4.490 4.420 4.490 4.420 4.490 333,001 1,484,184 4.4570 2.321 2.285 2.321 2.285 2.321 644,246 2.3038 1.58%
2018-10-31 0 4.420 4.420 4.440 4.370 4.380 17,500 76,515 4.3723 2.285 2.285 2.295 2.259 2.264 33,857 2.2600 1.14%
2018-10-30 0 4.370 4.370 4.380 4.300 4.370 144,500 627,490 4.3425 2.259 2.259 2.264 2.223 2.259 279,559 2.2446 0.23%
2018-10-29 0 4.360 4.310 4.360 4.300 4.380 49,500 215,635 4.3563 2.254 2.228 2.254 2.223 2.264 95,766 2.2517 0.69%
2018-10-26 0 4.330 4.270 4.330 4.240 4.380 298,008 1,277,159 4.2857 2.238 2.207 2.238 2.192 2.264 576,546 2.2152 -0.46%
2018-10-25 0 4.350 4.310 4.360 4.290 4.370 159,520 690,837 4.3307 2.248 2.228 2.254 2.217 2.259 308,618 2.2385 1.16%
2018-10-24 0 4.300 4.290 4.350 4.280 4.380 81,017 349,203 4.3102 2.223 2.217 2.248 2.212 2.264 156,741 2.2279 -1.83%
2018-10-23 0 4.380 4.340 4.380 4.300 4.440 310,508 1,366,825 4.4019 2.264 2.243 2.264 2.223 2.295 600,729 2.2753 -1.35%
2018-10-22 0 4.440 4.440 4.490 4.290 4.470 187,098 830,196 4.4372 2.295 2.295 2.321 2.217 2.310 361,972 2.2935 3.98%
2018-10-19 0 4.270 4.270 4.280 4.190 4.300 260,501 1,108,754 4.2562 2.207 2.207 2.212 2.166 2.223 503,982 2.2000 -0.70%
2018-10-18 0 4.300 4.230 4.300 4.180 4.300 348,000 1,466,530 4.2142 2.223 2.186 2.223 2.161 2.223 673,264 2.1782 2.14%
2018-10-16 0 4.210 4.210 4.240 4.200 4.300 62,500 263,720 4.2195 2.176 2.176 2.192 2.171 2.223 120,917 2.1810 -1.64%
2018-10-15 0 4.280 4.240 4.290 4.230 4.320 100,500 429,620 4.2748 2.212 2.192 2.217 2.186 2.233 194,434 2.2096 -0.23%
2018-10-12 0 4.290 4.290 4.310 4.150 4.390 824,500 3,495,175 4.2391 2.217 2.217 2.228 2.145 2.269 1,595,132 2.1912 -2.05%
2018-10-11 0 4.380 4.370 4.450 4.380 4.500 211,000 933,150 4.4225 2.264 2.259 2.300 2.264 2.326 408,214 2.2859 -4.16%
2018-10-10 0 4.570 4.520 4.570 4.570 4.620 4,500 20,625 4.5833 2.362 2.336 2.362 2.362 2.388 8,706 2.3691 0.88%
2018-10-09 0 4.530 4.520 4.530 4.520 4.530 98,000 443,860 4.5292 2.341 2.336 2.341 2.336 2.341 189,597 2.3411 0.22%
2018-10-08 0 4.520 4.520 4.530 4.520 4.600 365,000 1,663,065 4.5563 2.336 2.336 2.341 2.336 2.378 706,153 2.3551 -1.31%
2018-10-05 0 4.580 4.570 4.590 4.570 4.650 62,000 285,335 4.6022 2.367 2.362 2.373 2.362 2.404 119,949 2.3788 -0.43%
2018-10-04 0 4.600 4.590 4.620 4.550 4.700 68,500 316,230 4.6165 2.378 2.373 2.388 2.352 2.429 132,525 2.3862 -1.92%
2018-10-03 0 4.690 4.620 4.700 4.620 4.690 3,500 16,310 4.6600 2.424 2.388 2.429 2.388 2.424 6,771 2.4087 1.74%
2018-10-02 0 4.610 4.600 4.650 4.560 4.700 45,000 208,200 4.6267 2.383 2.378 2.404 2.357 2.429 87,060 2.3915 -1.91%
2018-09-28 0 4.700 4.690 4.750 4.650 4.710 353,000 1,658,065 4.6971 2.429 2.424 2.455 2.404 2.435 682,937 2.4278 0.64%
2018-09-27 0 4.670 4.660 4.680 4.650 4.690 2,500 11,705 4.6820 2.414 2.409 2.419 2.404 2.424 4,837 2.4201 0.43%
2018-09-26 0 4.650 4.650 4.690 4.630 4.640 38,000 176,040 4.6326 2.404 2.404 2.424 2.393 2.398 73,517 2.3945 0.00%
2018-09-24 0 4.650 4.640 4.670 4.630 4.670 54,000 250,090 4.6313 2.404 2.398 2.414 2.393 2.414 104,472 2.3938 -1.06%
2018-09-21 0 4.700 4.670 4.740 4.580 4.720 324,500 1,505,670 4.6400 2.429 2.414 2.450 2.367 2.440 627,799 2.3983 1.95%
2018-09-20 0 4.610 4.600 4.610 4.600 4.640 30,500 140,555 4.6084 2.383 2.378 2.383 2.378 2.398 59,007 2.3820 -0.22%
2018-09-19 0 4.620 4.610 4.650 4.600 4.650 56,500 261,035 4.6201 2.388 2.383 2.404 2.378 2.404 109,309 2.3881 -0.65%
2018-09-18 0 4.650 4.600 4.650 4.560 4.650 84,000 389,445 4.6363 2.404 2.378 2.404 2.357 2.404 162,512 2.3964 0.43%
2018-09-17 0 4.630 4.570 4.630 4.630 4.650 15,500 71,995 4.6448 2.393 2.362 2.393 2.393 2.404 29,987 2.4008 0.22%
2018-09-14 0 4.620 4.560 4.640 4.620 4.620 500 2,310 4.6200 2.388 2.357 2.398 2.388 2.388 967 2.3880 0.00%
2018-09-13 0 4.620 4.610 4.620 4.520 4.620 349,996 1,601,431 4.5756 2.388 2.383 2.388 2.336 2.388 677,125 2.3650 1.99%
2018-09-12 0 4.530 4.460 4.530 4.380 4.530 265,161 1,189,364 4.4854 2.341 2.305 2.341 2.264 2.341 512,998 2.3185 1.80%
2018-09-11 0 4.450 4.440 4.470 4.410 4.590 225,500 1,011,380 4.4851 2.300 2.295 2.310 2.279 2.373 436,267 2.3183 -1.33%
2018-09-10 0 4.510 4.510 4.540 4.510 4.600 35,000 160,590 4.5883 2.331 2.331 2.347 2.331 2.378 67,713 2.3716 -1.96%
2018-09-07 0 4.600 4.600 4.620 4.520 4.600 94,000 432,175 4.5976 2.378 2.378 2.388 2.336 2.378 181,859 2.3764 -0.43%
2018-09-06 0 4.620 4.610 4.620 4.580 4.630 231,763 1,069,386 4.6141 2.388 2.383 2.388 2.367 2.393 448,384 2.3850 -0.65%
2018-09-05 0 4.650 4.610 4.720 4.650 4.720 88,500 413,965 4.6776 2.404 2.383 2.440 2.404 2.440 171,218 2.4178 -1.06%
2018-09-04 0 4.700 4.680 4.700 4.690 4.700 10,000 46,980 4.6980 2.429 2.419 2.429 2.424 2.429 19,347 2.4283 -1.26%
2018-09-03 0 4.760 4.700 4.760 4.700 4.850 190,194 903,543 4.7506 2.460 2.429 2.460 2.429 2.507 367,962 2.4555 -1.45%
2018-08-31 0 4.830 4.760 4.830 4.700 4.850 360,000 1,729,110 4.8031 2.497 2.460 2.497 2.429 2.507 696,480 2.4826 -1.23%
2018-08-30 0 4.890 4.890 4.970 4.880 4.990 81,000 402,835 4.9733 2.528 2.528 2.569 2.522 2.579 156,708 2.5706 -1.81%
2018-08-29 0 4.980 4.900 4.980 4.780 4.980 84,219 414,673 4.9237 2.574 2.533 2.574 2.471 2.574 162,936 2.5450 2.05%
2018-08-28 0 4.880 4.800 4.880 4.880 4.900 50,000 244,040 4.8808 2.522 2.481 2.522 2.522 2.533 96,733 2.5228 0.21%
2018-08-27 0 4.870 4.800 4.880 4.760 4.870 89,500 434,600 4.8559 2.517 2.481 2.522 2.460 2.517 173,153 2.5099 0.21%
2018-08-24 0 4.860 4.760 4.860 4.800 4.860 117,500 565,765 4.8150 2.512 2.460 2.512 2.481 2.512 227,323 2.4888 1.89%
2018-08-23 0 4.770 4.750 4.790 4.660 4.790 151,500 716,275 4.7279 2.466 2.455 2.476 2.409 2.476 293,102 2.4438 -0.42%
2018-08-22 0 4.790 4.740 4.790 4.690 4.820 24,000 114,885 4.7869 2.476 2.450 2.476 2.424 2.491 46,432 2.4743 -0.21%
2018-08-21 0 4.800 4.740 4.800 4.730 4.830 9,500 45,070 4.7442 2.481 2.450 2.481 2.445 2.497 18,379 2.4522 1.27%
2018-08-20 0 4.740 4.710 4.750 4.680 4.770 215,000 1,018,490 4.7372 2.450 2.435 2.455 2.419 2.466 415,953 2.4486 1.28%
2018-08-17 0 4.680 4.680 4.740 4.550 4.700 143,758 667,698 4.6446 2.419 2.419 2.450 2.352 2.429 278,124 2.4007 -0.21%
2018-08-16 0 4.690 4.690 4.700 4.690 4.700 34,454 161,700 4.6932 2.424 2.424 2.429 2.424 2.429 66,657 2.4259 0.00%
2018-08-15 0 4.690 4.610 4.700 4.600 4.900 216,500 1,028,115 4.7488 2.424 2.383 2.429 2.378 2.533 418,855 2.4546 -3.30%
2018-08-14 0 4.850 4.850 4.880 4.850 4.930 90,120 440,131 4.8838 2.507 2.507 2.522 2.507 2.548 174,352 2.5244 -0.41%
2018-08-13 0 4.870 4.810 4.870 4.800 4.930 395,574 1,908,139 4.8237 2.517 2.486 2.517 2.481 2.548 765,304 2.4933 -2.21%
2018-08-10 0 4.980 4.930 4.990 4.930 5.030 171,237 851,242 4.9711 2.574 2.548 2.579 2.548 2.600 331,286 2.5695 0.20%
2018-08-09 0 4.970 4.960 5.020 4.960 5.040 89,760 447,697 4.9877 2.569 2.564 2.595 2.564 2.605 173,656 2.5781 -0.80%
2018-08-08 0 5.010 5.000 5.030 4.970 5.010 59,000 293,730 4.9785 2.590 2.584 2.600 2.569 2.590 114,145 2.5733 0.40%
2018-08-07 0 4.990 4.990 5.010 4.960 5.010 38,121 190,046 4.9853 2.579 2.579 2.590 2.564 2.590 73,751 2.5768 -0.60%
2018-08-06 0 5.020 4.980 5.020 4.960 5.020 109,000 545,620 5.0057 2.595 2.574 2.595 2.564 2.595 210,879 2.5874 0.00%
2018-08-03 0 5.020 4.960 5.020 4.950 5.020 61,616 306,244 4.9702 2.595 2.564 2.595 2.559 2.595 119,206 2.5690 -0.40%
2018-08-02 0 5.040 5.010 5.040 5.000 5.070 453,500 2,281,960 5.0319 2.605 2.590 2.605 2.584 2.621 877,371 2.6009 0.00%
2018-08-01 0 5.040 5.010 5.050 5.010 5.060 81,500 410,390 5.0355 2.605 2.590 2.610 2.590 2.615 157,675 2.6028 -0.40%
2018-07-31 0 5.060 5.020 5.060 5.000 5.070 280,752 1,413,960 5.0363 2.615 2.595 2.615 2.584 2.621 543,161 2.6032 -0.20%
2018-07-30 0 5.070 5.020 5.070 5.010 5.070 194,874 982,778 5.0431 2.621 2.595 2.621 2.590 2.621 377,016 2.6067 0.80%
2018-07-27 0 5.030 5.020 5.030 5.030 5.060 151,339 763,906 5.0476 2.600 2.595 2.600 2.600 2.615 292,790 2.6091 -0.20%
2018-07-26 0 5.040 5.030 5.040 5.030 5.060 287,070 1,450,542 5.0529 2.605 2.600 2.605 2.600 2.615 555,385 2.6118 -0.59%
2018-07-25 0 5.070 5.030 5.080 5.000 5.070 411,569 2,071,146 5.0323 2.621 2.600 2.626 2.584 2.621 796,248 2.6011 0.60%
2018-07-24 0 5.040 5.030 5.080 5.030 5.060 108,000 544,975 5.0461 2.605 2.600 2.626 2.600 2.615 208,944 2.6082 -0.20%
2018-07-23 0 5.050 5.050 5.060 5.030 5.060 79,457 400,662 5.0425 2.610 2.610 2.615 2.600 2.615 153,723 2.6064 0.20%
2018-07-20 0 5.040 5.010 5.040 5.010 5.060 130,548 657,930 5.0398 2.605 2.590 2.605 2.590 2.615 252,567 2.6050 1.82%
2018-07-19 0 4.950 4.940 5.010 4.950 5.020 59,500 295,035 4.9586 2.559 2.553 2.590 2.559 2.595 115,113 2.5630 -1.39%
2018-07-18 0 5.020 4.930 5.020 4.930 5.020 256,500 1,276,220 4.9755 2.595 2.548 2.595 2.548 2.595 496,242 2.5718 0.00%
2018-07-17 0 5.020 5.000 5.080 5.020 5.050 18,000 90,625 5.0347 2.595 2.584 2.626 2.595 2.610 34,824 2.6024 0.40%
2018-07-16 0 5.000 5.000 5.040 5.000 5.080 202,500 1,019,735 5.0357 2.584 2.584 2.605 2.584 2.626 391,770 2.6029 -1.19%
2018-07-13 0 5.060 5.000 5.060 5.000 5.120 192,500 970,260 5.0403 2.615 2.584 2.615 2.584 2.646 372,423 2.6053 -0.98%
2018-07-12 0 5.110 5.080 5.110 5.110 5.110 11,500 58,765 5.1100 2.641 2.626 2.641 2.641 2.641 22,249 2.6413 0.59%
2018-07-11 0 5.080 5.030 5.090 5.010 5.080 55,000 277,695 5.0490 2.626 2.600 2.631 2.590 2.626 106,407 2.6098 -0.20%
2018-07-10 0 5.090 5.060 5.090 5.060 5.090 49,317 250,513 5.0796 2.631 2.615 2.631 2.615 2.631 95,412 2.6256 0.39%
2018-07-09 0 5.070 5.050 5.070 4.980 5.110 306,000 1,540,615 5.0347 2.621 2.610 2.621 2.574 2.641 592,008 2.6024 0.40%
2018-07-06 0 5.050 5.050 5.080 5.020 5.120 124,514 630,704 5.0653 2.610 2.610 2.626 2.595 2.646 240,893 2.6182 -1.37%
2018-07-05 0 5.120 5.080 5.150 5.060 5.140 118,000 600,755 5.0911 2.646 2.626 2.662 2.615 2.657 228,291 2.6315 -0.39%
2018-07-04 0 5.140 5.190 5.200 5.140 5.200 10,500 54,450 5.1857 2.657 2.683 2.688 2.657 2.688 20,314 2.6804 0.00%
2018-07-03 0 5.140 5.120 5.160 5.100 5.190 260,500 1,333,565 5.1193 2.657 2.646 2.667 2.636 2.683 503,980 2.6461 -1.91%
2018-06-29 0 5.240 5.190 5.250 5.110 5.240 77,500 399,805 5.1588 2.708 2.683 2.714 2.641 2.708 149,937 2.6665 0.77%
2018-06-28 0 5.200 5.170 5.200 5.180 5.250 353,000 1,834,300 5.1963 2.688 2.672 2.688 2.677 2.714 682,937 2.6859 -0.38%
2018-06-27 0 5.220 5.180 5.220 5.160 5.260 193,875 1,009,501 5.2070 2.698 2.677 2.698 2.667 2.719 375,083 2.6914 -0.38%
2018-06-26 0 5.240 5.230 5.250 5.180 5.240 111,808 580,530 5.1922 2.708 2.703 2.714 2.677 2.708 216,311 2.6838 0.58%
2018-06-25 0 5.210 5.210 5.220 5.200 5.290 446,500 2,335,625 5.2310 2.693 2.693 2.698 2.688 2.734 863,828 2.7038 -1.51%
2018-06-22 0 5.290 5.290 5.300 5.280 5.370 126,000 671,120 5.3263 2.734 2.734 2.739 2.729 2.776 243,768 2.7531 -0.19%
2018-06-21 0 5.300 5.260 5.340 5.260 5.420 141,972 756,181 5.3263 2.739 2.719 2.760 2.719 2.802 274,668 2.7531 -2.03%
2018-06-20 0 5.410 5.350 5.400 5.300 5.430 90,352 485,098 5.3690 2.796 2.765 2.791 2.739 2.807 174,801 2.7751 -0.37%
2018-06-19 0 5.430 5.370 5.430 5.300 5.450 173,000 937,685 5.4201 2.807 2.776 2.807 2.739 2.817 334,697 2.8016 1.12%
2018-06-15 0 5.370 5.370 5.440 5.320 5.350 6,000 32,110 5.3517 2.776 2.776 2.812 2.750 2.765 11,608 2.7662 0.37%
2018-06-14 0 5.350 5.350 5.440 5.270 5.440 356,000 1,905,190 5.3517 2.765 2.765 2.812 2.724 2.812 688,741 2.7662 -0.19%
2018-06-13 0 5.360 5.340 5.360 5.270 5.380 217,500 1,160,935 5.3376 2.771 2.760 2.771 2.724 2.781 420,790 2.7589 0.75%
2018-06-12 0 5.320 5.280 5.320 5.150 5.380 230,000 1,217,020 5.2914 2.750 2.729 2.750 2.662 2.781 444,973 2.7350 0.19%
2018-06-11 0 5.310 5.310 5.350 5.310 5.330 142,000 755,480 5.3203 2.745 2.745 2.765 2.745 2.755 274,723 2.7500 -0.75%
2018-06-08 0 5.350 5.350 5.400 5.350 5.460 111,884 603,806 5.3967 2.765 2.765 2.791 2.765 2.822 216,458 2.7895 -1.47%
2018-06-07 0 5.430 5.410 5.430 5.370 5.430 138,000 745,820 5.4045 2.807 2.796 2.807 2.776 2.807 266,984 2.7935 1.88%
2018-06-06 0 5.330 5.330 5.370 5.250 5.390 334,000 1,771,800 5.3048 2.755 2.755 2.776 2.714 2.786 646,178 2.7420 2.90%
2018-06-05 0 5.180 5.180 5.240 5.180 5.280 360,000 1,869,600 5.1933 2.677 2.677 2.708 2.677 2.729 696,480 2.6844 -1.33%
2018-06-04 0 5.250 5.230 5.250 5.180 5.250 606,059 3,151,906 5.2007 2.714 2.703 2.714 2.677 2.714 1,172,522 2.6881 0.96%
2018-06-01 0 5.200 5.160 5.250 5.200 5.250 282,000 1,473,480 5.2251 2.688 2.667 2.714 2.688 2.714 545,576 2.7008 -0.95%
2018-05-31 0 5.250 5.220 5.330 5.250 5.320 132,000 694,660 5.2626 2.714 2.698 2.755 2.714 2.750 255,376 2.7201 -0.94%
2018-05-30 0 5.300 5.300 5.360 5.300 5.310 38,000 201,460 5.3016 2.739 2.739 2.771 2.739 2.745 73,517 2.7403 -0.19%
2018-05-29 0 5.310 5.300 5.340 5.300 5.360 82,000 436,420 5.3222 2.745 2.739 2.760 2.739 2.771 158,643 2.7510 -0.56%
2018-05-28 0 5.340 5.330 5.360 5.340 5.400 189,978 1,017,643 5.3566 2.760 2.755 2.771 2.760 2.791 367,544 2.7688 -1.11%
2018-05-25 0 5.400 5.400 5.430 5.400 5.420 66,000 356,560 5.4024 2.791 2.791 2.807 2.791 2.802 127,688 2.7924 0.00%
2018-05-24 0 5.400 5.350 5.400 5.380 5.460 204,000 1,101,980 5.4019 2.791 2.765 2.791 2.781 2.822 394,672 2.7921 -0.55%
2018-05-23 0 5.430 5.400 5.440 5.340 5.540 397,842 2,154,906 5.4165 2.807 2.791 2.812 2.760 2.864 769,691 2.7997 -0.29%
2018-05-21 0 6.060 6.040 6.070 5.980 6.090 389,654 2,351,640 6.0352 2.815 2.805 2.819 2.778 2.829 838,903 2.8032 1.85%
2018-05-18 0 5.950 5.950 5.970 5.950 5.980 84,000 500,420 5.9574 2.764 2.764 2.773 2.764 2.778 180,847 2.7671 0.51%
2018-05-17 0 5.920 5.920 5.940 5.860 5.940 128,000 755,660 5.9036 2.750 2.750 2.759 2.722 2.759 275,577 2.7421 0.34%
2018-05-16 0 5.900 5.860 5.920 5.900 5.920 59,505 350,878 5.8966 2.740 2.722 2.750 2.740 2.750 128,111 2.7389 0.00%
2018-05-15 0 5.900 5.890 5.900 5.820 5.900 279,256 1,643,179 5.8841 2.740 2.736 2.740 2.703 2.740 601,223 2.7331 1.37%
2018-05-14 0 5.820 5.810 5.860 5.810 5.820 42,000 244,280 5.8162 2.703 2.699 2.722 2.699 2.703 90,424 2.7015 0.00%
2018-05-11 0 5.820 5.810 5.870 5.750 5.870 154,000 897,480 5.8278 2.703 2.699 2.726 2.671 2.726 331,553 2.7069 1.22%
2018-05-10 0 5.750 5.750 5.800 5.650 5.750 216,000 1,232,500 5.7060 2.671 2.671 2.694 2.624 2.671 465,036 2.6503 0.17%
2018-05-09 0 5.740 5.720 5.740 5.620 5.740 153,266 874,799 5.7077 2.666 2.657 2.666 2.610 2.666 329,973 2.6511 2.14%
2018-05-08 0 5.620 5.610 5.630 5.600 5.780 315,363 1,779,631 5.6431 2.610 2.606 2.615 2.601 2.685 678,959 2.6211 0.36%
2018-05-07 0 5.600 5.590 5.650 5.600 5.680 292,000 1,642,420 5.6247 2.601 2.596 2.624 2.601 2.638 628,660 2.6126 -2.61%
2018-05-04 0 5.750 5.710 5.750 5.700 5.800 167,158 963,383 5.7633 2.671 2.652 2.671 2.648 2.694 359,882 2.6769 1.77%
2018-05-03 0 5.650 5.610 5.690 5.510 5.650 261,363 1,463,001 5.5976 2.624 2.606 2.643 2.559 2.624 562,700 2.6000 2.54%
2018-05-02 0 5.510 5.490 5.520 5.420 5.600 310,000 1,708,880 5.5125 2.559 2.550 2.564 2.517 2.601 667,413 2.5605 -1.61%
2018-04-30 0 5.600 5.590 5.600 5.590 5.600 105,278 589,536 5.5998 2.601 2.596 2.601 2.596 2.601 226,658 2.6010 0.00%
2018-04-27 0 5.600 5.590 5.600 5.580 5.600 156,000 873,320 5.5982 2.601 2.596 2.601 2.592 2.601 335,859 2.6003 0.36%
2018-04-26 0 5.580 5.580 5.600 5.580 5.640 172,000 962,920 5.5984 2.592 2.592 2.601 2.592 2.620 370,306 2.6003 -1.24%
2018-04-25 0 5.650 5.630 5.650 5.610 5.750 540,000 3,075,580 5.6955 2.624 2.615 2.624 2.606 2.671 1,162,590 2.6455 -2.59%
2018-04-24 0 5.800 5.750 5.800 5.750 5.800 316,000 1,830,420 5.7925 2.694 2.671 2.694 2.671 2.694 680,330 2.6905 0.52%
2018-04-23 0 5.770 5.740 5.770 5.740 5.840 588,000 3,393,880 5.7719 2.680 2.666 2.680 2.666 2.713 1,265,931 2.6809 -2.04%
2018-04-20 0 5.890 5.840 5.890 5.850 5.990 348,504 2,057,113 5.9027 2.736 2.713 2.736 2.717 2.782 750,310 2.7417 -1.17%
2018-04-19 0 5.960 5.960 6.000 5.960 6.090 206,000 1,236,500 6.0024 2.768 2.768 2.787 2.768 2.829 443,507 2.7880 -2.30%
2018-04-18 0 6.100 6.010 6.100 5.990 6.100 174,000 1,051,420 6.0426 2.833 2.792 2.833 2.782 2.833 374,612 2.8067 2.01%
2018-04-17 0 5.980 5.970 5.980 5.980 6.000 86,000 515,780 5.9974 2.778 2.773 2.778 2.778 2.787 185,153 2.7857 -0.33%
2018-04-16 0 6.000 5.950 6.000 5.900 6.100 492,000 2,941,960 5.9796 2.787 2.764 2.787 2.740 2.833 1,059,249 2.7774 -2.44%
2018-04-13 0 6.150 6.120 6.150 6.100 6.190 220,000 1,351,960 6.1453 2.857 2.843 2.857 2.833 2.875 473,648 2.8544 0.00%
2018-04-12 0 6.150 6.070 6.150 6.060 6.150 336,000 2,059,020 6.1280 2.857 2.819 2.857 2.815 2.857 723,389 2.8464 0.00%
2018-04-11 0 6.150 6.150 6.220 6.060 6.200 210,000 1,286,900 6.1281 2.857 2.857 2.889 2.815 2.880 452,118 2.8464 -0.65%
2018-04-10 0 6.190 6.190 6.230 6.190 6.230 193,918 1,203,996 6.2088 2.875 2.875 2.894 2.875 2.894 417,495 2.8839 -1.12%
2018-04-09 0 6.260 6.260 6.330 6.260 6.260 2,000 12,520 6.2600 2.908 2.908 2.940 2.908 2.908 4,306 2.9076 -0.32%
2018-04-06 0 6.280 6.230 6.300 6.230 6.330 108,000 673,940 6.2402 2.917 2.894 2.926 2.894 2.940 232,518 2.8984 -0.79%
2018-04-04 0 6.330 6.320 6.330 6.320 6.400 46,000 291,680 6.3409 2.940 2.936 2.940 2.936 2.973 99,035 2.9452 0.64%
2018-04-03 0 6.290 6.240 6.300 6.080 6.290 328,000 2,046,480 6.2393 2.922 2.898 2.926 2.824 2.922 706,166 2.8980 1.13%
2018-03-29 0 6.220 6.220 6.300 6.200 6.430 254,000 1,598,300 6.2925 2.889 2.889 2.926 2.880 2.987 546,848 2.9228 -1.27%
2018-03-28 0 6.300 6.260 6.330 6.170 6.430 172,000 1,076,800 6.2605 2.926 2.908 2.940 2.866 2.987 370,306 2.9079 -2.02%
2018-03-27 0 6.430 6.410 6.440 5.930 6.450 1,020,557 6,323,896 6.1965 2.987 2.977 2.991 2.754 2.996 2,197,203 2.8782 11.44%
2018-03-26 0 5.770 5.690 5.800 5.660 5.800 134,754 768,892 5.7059 2.680 2.643 2.694 2.629 2.694 290,118 2.6503 2.12%
2018-03-23 0 5.650 5.650 5.700 5.590 5.730 182,935 1,031,838 5.6405 2.624 2.624 2.648 2.596 2.661 393,849 2.6199 -2.59%
2018-03-22 0 5.800 5.730 5.800 5.740 5.830 84,000 484,880 5.7724 2.694 2.661 2.694 2.666 2.708 180,847 2.6812 -0.51%
2018-03-21 0 5.830 5.760 5.830 5.790 5.900 92,000 536,280 5.8291 2.708 2.675 2.708 2.689 2.740 198,071 2.7075 0.52%
2018-03-20 0 5.800 5.800 5.880 5.760 5.900 156,000 913,240 5.8541 2.694 2.694 2.731 2.675 2.740 335,859 2.7191 -0.68%
2018-03-19 0 5.840 5.770 5.840 5.800 5.880 33,077 193,532 5.8510 2.713 2.680 2.713 2.694 2.731 71,213 2.7177 0.17%
2018-03-16 0 5.830 5.780 5.830 5.770 5.890 76,670 444,486 5.7974 2.708 2.685 2.708 2.680 2.736 165,066 2.6928 -0.34%
2018-03-15 0 5.850 5.850 5.890 5.710 5.890 194,525 1,127,127 5.7943 2.717 2.717 2.736 2.652 2.736 418,802 2.6913 1.74%
2018-03-14 0 5.750 5.730 5.750 5.690 6.000 128,000 734,340 5.7370 2.671 2.661 2.671 2.643 2.787 275,577 2.6647 1.59%
2018-03-13 0 5.660 5.650 5.790 5.650 5.790 359,050 2,045,565 5.6972 2.629 2.624 2.689 2.624 2.689 773,015 2.6462 -0.35%
2018-03-12 0 5.680 5.680 5.690 5.680 5.680 80,000 455,100 5.6888 2.638 2.638 2.643 2.638 2.638 172,236 2.6423 0.00%
2018-03-09 0 5.680 5.600 5.700 5.550 5.700 72,000 407,200 5.6556 2.638 2.601 2.648 2.578 2.648 155,012 2.6269 0.53%
2018-03-08 0 5.650 5.650 5.660 5.600 5.650 50,000 280,600 5.6120 2.624 2.624 2.629 2.601 2.624 107,647 2.6067 0.00%
2018-03-07 0 5.650 5.650 5.670 5.550 5.670 57,316 323,707 5.6478 2.624 2.624 2.634 2.578 2.634 123,398 2.6233 1.80%
2018-03-06 0 5.550 5.550 5.600 5.460 5.600 34,568 191,010 5.5256 2.578 2.578 2.601 2.536 2.601 74,423 2.5665 0.00%
2018-03-05 0 5.550 5.460 5.550 5.440 5.550 107,799 591,810 5.4899 2.578 2.536 2.578 2.527 2.578 232,085 2.5500 0.18%
2018-03-02 0 5.540 5.460 5.540 5.450 5.540 62,485 344,116 5.5072 2.573 2.536 2.573 2.531 2.573 134,527 2.5580 0.00%
2018-03-01 0 5.540 5.460 5.540 5.540 5.550 16,000 88,700 5.5438 2.573 2.536 2.573 2.573 2.578 34,447 2.5750 -2.12%
2018-02-28 0 5.660 5.460 5.660 5.660 5.660 2,756 15,644 5.6763 2.629 2.536 2.629 2.629 2.629 5,934 2.6365 -0.18%
2018-02-27 0 5.670 5.600 5.720 5.670 5.750 45,024 256,648 5.7002 2.634 2.601 2.657 2.634 2.671 96,934 2.6477 -1.39%
2018-02-26 0 5.750 5.670 5.750 5.670 5.750 80,809 460,031 5.6928 2.671 2.634 2.671 2.634 2.671 173,977 2.6442 0.52%
2018-02-23 0 5.720 5.680 5.740 5.400 5.740 622,190 3,459,625 5.5604 2.657 2.638 2.666 2.508 2.666 1,339,541 2.5827 6.92%
2018-02-22 0 5.350 5.320 5.400 5.340 5.400 424,288 2,259,832 5.3262 2.485 2.471 2.508 2.480 2.508 913,469 2.4739 1.33%
2018-02-21 0 5.280 5.270 5.350 5.280 5.350 42,154 224,263 5.3201 2.452 2.448 2.485 2.452 2.485 90,755 2.4711 0.38%
2018-02-20 0 5.260 5.260 5.310 5.230 5.350 52,000 274,940 5.2873 2.443 2.443 2.466 2.429 2.485 111,953 2.4558 0.77%
2018-02-15 0 5.220 5.220 5.250 5.190 5.220 24,000 125,120 5.2133 2.425 2.425 2.439 2.411 2.425 51,671 2.4215 0.77%
2018-02-14 0 5.180 5.180 5.250 5.110 5.180 25,501 131,375 5.1518 2.406 2.406 2.439 2.373 2.406 54,902 2.3929 0.00%
2018-02-13 0 5.180 5.100 5.180 5.110 5.200 24,350 125,480 5.1532 2.406 2.369 2.406 2.373 2.415 52,424 2.3936 0.00%
2018-02-12 0 5.180 5.050 5.180 4.980 5.180 413,450 2,085,675 5.0446 2.406 2.346 2.406 2.313 2.406 890,135 2.3431 4.86%
2018-02-09 0 4.940 4.910 4.980 4.750 4.980 202,039 977,087 4.8361 2.295 2.281 2.313 2.206 2.313 434,979 2.2463 -0.40%
2018-02-08 0 4.960 4.960 5.100 4.910 5.050 35,387 177,170 5.0066 2.304 2.304 2.369 2.281 2.346 76,186 2.3255 -0.60%
2018-02-07 0 4.990 4.990 5.020 4.970 5.100 420,000 2,104,400 5.0105 2.318 2.318 2.332 2.308 2.369 904,237 2.3273 -1.96%
2018-02-06 0 5.090 5.030 5.090 4.980 5.130 766,000 3,865,040 5.0457 2.364 2.336 2.364 2.313 2.383 1,649,156 2.3436 -1.93%
2018-02-05 0 5.190 5.180 5.210 5.180 5.250 166,000 864,400 5.2072 2.411 2.406 2.420 2.406 2.439 357,389 2.4187 -1.14%
2018-02-02 0 5.250 5.250 5.290 5.250 5.300 72,000 379,800 5.2750 2.439 2.439 2.457 2.439 2.462 155,012 2.4501 -1.13%
2018-02-01 0 5.310 5.310 5.320 5.260 5.310 368,000 1,953,120 5.3074 2.466 2.466 2.471 2.443 2.466 792,284 2.4652 0.00%
2018-01-31 0 5.310 5.310 5.320 5.250 5.350 52,000 276,400 5.3154 2.466 2.466 2.471 2.439 2.485 111,953 2.4689 1.14%
2018-01-30 0 5.250 5.250 5.340 5.250 5.400 72,000 380,760 5.2883 2.439 2.439 2.480 2.439 2.508 155,012 2.4563 0.00%
2018-01-29 0 5.250 5.220 5.300 5.100 5.250 444,000 2,296,740 5.1728 2.439 2.425 2.462 2.369 2.439 955,907 2.4027 0.38%
2018-01-26 0 5.230 5.150 5.240 5.110 5.230 6,000 31,140 5.1900 2.429 2.392 2.434 2.373 2.429 12,918 2.4107 0.58%
2018-01-25 0 5.200 5.180 5.250 4.750 5.290 308,000 1,600,180 5.1954 2.415 2.406 2.439 2.206 2.457 663,107 2.4132 -0.76%
2018-01-24 0 5.240 5.230 5.270 5.230 5.320 78,000 409,880 5.2549 2.434 2.429 2.448 2.429 2.471 167,930 2.4408 -0.38%
2018-01-23 0 5.260 5.240 5.280 5.150 5.290 196,000 1,023,980 5.2244 2.443 2.434 2.452 2.392 2.457 421,977 2.4266 0.00%
2018-01-22 0 5.260 5.250 5.290 5.250 5.350 216,000 1,138,940 5.2729 2.443 2.439 2.457 2.439 2.485 465,036 2.4491 1.15%
2018-01-19 0 5.200 5.180 5.200 5.180 5.250 134,000 696,940 5.2010 2.415 2.406 2.415 2.406 2.439 288,495 2.4158 -0.95%
2018-01-18 0 5.250 5.200 5.250 5.250 5.250 68,000 357,000 5.2500 2.439 2.415 2.439 2.439 2.439 146,400 2.4385 0.00%
2018-01-17 0 5.250 5.200 5.250 5.250 5.300 162,000 852,900 5.2648 2.439 2.415 2.439 2.439 2.462 348,777 2.4454 -0.94%
2018-01-16 0 5.300 5.270 5.320 5.270 5.310 60,000 317,680 5.2947 2.462 2.448 2.471 2.448 2.466 129,177 2.4593 -0.19%
2018-01-15 0 5.310 5.270 5.320 5.250 5.340 114,000 602,240 5.2828 2.466 2.448 2.471 2.439 2.480 245,436 2.4538 -0.56%
2018-01-12 0 5.340 5.300 5.340 5.300 5.360 190,000 1,013,560 5.3345 2.480 2.462 2.480 2.462 2.490 409,059 2.4778 -0.19%
2018-01-11 0 5.350 5.280 5.350 5.350 5.350 4,000 21,400 5.3500 2.485 2.452 2.485 2.485 2.485 8,612 2.4850 0.00%
2018-01-10 0 5.350 5.280 5.350 5.350 5.350 12,000 64,200 5.3500 2.485 2.452 2.485 2.485 2.485 25,835 2.4850 0.00%
2018-01-09 0 5.350 5.330 5.350 5.250 5.350 96,000 509,000 5.3021 2.485 2.476 2.485 2.439 2.485 206,683 2.4627 0.38%
2018-01-08 0 5.330 5.320 5.360 5.330 5.340 52,000 277,560 5.3377 2.476 2.471 2.490 2.476 2.480 111,953 2.4793 -0.74%
2018-01-05 0 5.370 5.330 5.370 5.270 5.400 154,000 826,260 5.3653 2.494 2.476 2.494 2.448 2.508 331,553 2.4921 0.37%
2018-01-04 0 5.350 5.260 5.350 5.010 5.400 415,456 2,202,025 5.3003 2.485 2.443 2.485 2.327 2.508 894,454 2.4619 7.43%
2018-01-03 0 4.980 4.980 4.990 4.920 4.990 48,000 238,540 4.9696 2.313 2.313 2.318 2.285 2.318 103,341 2.3083 1.43%
2018-01-02 0 4.910 4.910 4.920 4.900 4.920 84,000 412,200 4.9071 2.281 2.281 2.285 2.276 2.285 180,847 2.2793 0.20%
2017-12-29 0 4.900 4.860 4.900 4.900 4.900 8,615 42,164 4.8943 2.276 2.257 2.276 2.276 2.276 18,548 2.2733 -0.20%
2017-12-28 0 4.910 4.970 4.980 4.860 4.900 48,000 233,760 4.8700 2.281 2.308 2.313 2.257 2.276 103,341 2.2620 0.20%
2017-12-27 0 4.900 4.880 4.900 4.860 4.900 210,000 1,025,480 4.8832 2.276 2.267 2.276 2.257 2.276 452,118 2.2682 0.20%
2017-12-22 0 4.890 4.870 4.900 4.870 4.890 140,000 682,940 4.8781 2.271 2.262 2.276 2.262 2.271 301,412 2.2658 0.20%
2017-12-21 0 4.880 4.870 4.900 4.880 4.920 120,000 586,280 4.8857 2.267 2.262 2.276 2.267 2.285 258,353 2.2693 0.41%
2017-12-20 0 4.860 4.850 4.880 4.850 4.860 14,000 67,920 4.8514 2.257 2.253 2.267 2.253 2.257 30,141 2.2534 0.21%
2017-12-19 0 4.850 4.840 4.870 4.850 4.850 134,000 649,900 4.8500 2.253 2.248 2.262 2.253 2.253 288,495 2.2527 0.21%
2017-12-18 0 4.840 4.840 4.850 4.790 4.850 30,000 144,020 4.8007 2.248 2.248 2.253 2.225 2.253 64,588 2.2298 -0.21%
2017-12-15 0 4.850 4.830 4.850 4.750 4.850 132,000 632,440 4.7912 2.253 2.243 2.253 2.206 2.253 284,189 2.2254 0.83%
2017-12-14 0 4.810 4.800 4.850 4.800 4.810 98,000 470,660 4.8027 2.234 2.230 2.253 2.230 2.234 210,989 2.2307 0.42%
2017-12-13 0 4.790 4.770 4.790 4.770 4.790 50,000 239,020 4.7804 2.225 2.216 2.225 2.216 2.225 107,647 2.2204 0.00%
2017-12-12 0 4.790 4.790 4.820 4.790 4.790 2,000 9,580 4.7900 2.225 2.225 2.239 2.225 2.225 4,306 2.2249 0.84%
2017-12-11 0 4.750 4.750 4.780 4.750 4.800 38,000 181,340 4.7721 2.206 2.206 2.220 2.206 2.230 81,812 2.2165 -0.21%
2017-12-08 0 4.760 4.740 4.760 4.770 4.780 22,000 104,420 4.7464 2.211 2.202 2.211 2.216 2.220 47,365 2.2046 0.63%
2017-12-07 0 4.730 4.730 4.790 4.730 4.780 84,000 399,220 4.7526 2.197 2.197 2.225 2.197 2.220 180,847 2.2075 -0.84%
2017-12-06 0 4.770 4.730 4.850 4.730 4.800 192,000 915,220 4.7668 2.216 2.197 2.253 2.197 2.230 413,365 2.2141 -1.85%
2017-12-05 0 4.860 4.860 4.900 4.860 4.860 14,000 68,280 4.8771 2.257 2.257 2.276 2.257 2.257 30,141 2.2653 -0.41%
2017-12-04 0 4.880 4.820 4.880 4.880 4.880 18,000 87,840 4.8800 2.267 2.239 2.267 2.267 2.267 38,753 2.2667 0.00%
2017-12-01 0 4.880 4.820 4.900 4.880 4.890 62,000 302,780 4.8835 2.267 2.239 2.276 2.267 2.271 133,483 2.2683 -0.20%
2017-11-30 0 4.890 4.890 4.900 4.820 4.890 28,000 136,100 4.8607 2.271 2.271 2.276 2.239 2.271 60,282 2.2577 -0.20%
2017-11-29 0 4.900 4.880 4.900 4.880 4.900 16,000 78,200 4.8875 2.276 2.267 2.276 2.267 2.276 34,447 2.2701 0.20%
2017-11-28 0 4.890 4.890 4.900 4.780 4.890 134,000 648,220 4.8375 2.271 2.271 2.276 2.220 2.271 288,495 2.2469 2.73%
2017-11-27 0 4.760 4.750 4.820 4.740 4.870 320,000 1,529,000 4.7781 2.211 2.206 2.239 2.202 2.262 688,942 2.2193 -1.04%
2017-11-24 0 4.810 4.810 4.820 4.790 4.850 250,000 1,206,700 4.8268 2.234 2.234 2.239 2.225 2.253 538,236 2.2420 -1.43%
2017-11-23 0 4.880 4.840 4.880 4.890 4.900 186,000 911,000 4.8978 2.267 2.248 2.267 2.271 2.276 400,448 2.2750 -0.41%
2017-11-22 0 4.900 4.840 4.900 4.800 4.900 60,000 291,740 4.8623 2.276 2.248 2.276 2.230 2.276 129,177 2.2585 2.08%
2017-11-21 0 4.800 4.780 4.870 4.800 4.810 30,000 144,100 4.8033 2.230 2.220 2.262 2.230 2.234 64,588 2.2311 0.00%
2017-11-20 0 4.800 4.780 4.860 4.790 4.800 248,000 1,188,920 4.7940 2.230 2.220 2.257 2.225 2.230 533,930 2.2267 0.21%
2017-11-17 0 4.790 4.770 4.840 4.750 4.900 312,000 1,507,160 4.8306 2.225 2.216 2.248 2.206 2.276 671,719 2.2437 -2.04%
2017-11-16 0 4.890 4.880 4.890 4.810 4.890 150,000 730,880 4.8725 2.271 2.267 2.271 2.234 2.271 322,942 2.2632 1.24%
2017-11-15 0 4.830 4.820 4.830 4.820 4.870 96,000 465,720 4.8513 2.243 2.239 2.243 2.239 2.262 206,683 2.2533 0.00%
2017-11-14 0 4.830 4.830 4.860 4.830 4.890 30,000 145,580 4.8527 2.243 2.243 2.257 2.243 2.271 64,588 2.2540 -0.62%
2017-11-13 0 4.860 4.860 4.890 4.820 4.890 66,000 319,560 4.8418 2.257 2.257 2.271 2.239 2.271 142,094 2.2489 0.21%
2017-11-10 0 4.850 4.850 4.920 4.850 4.870 56,000 272,160 4.8600 2.253 2.253 2.285 2.253 2.262 120,565 2.2574 -0.41%
2017-11-09 0 4.870 4.870 4.910 4.850 4.850 44,000 213,400 4.8500 2.262 2.262 2.281 2.253 2.253 94,730 2.2527 -1.02%
2017-11-08 0 4.920 4.850 4.920 4.920 4.920 34,000 167,280 4.9200 2.285 2.253 2.285 2.285 2.285 73,200 2.2852 0.20%
2017-11-07 0 4.910 4.900 4.930 4.850 4.920 132,000 647,040 4.9018 2.281 2.276 2.290 2.253 2.285 284,189 2.2768 1.24%
2017-11-06 0 4.850 4.850 4.930 4.850 4.930 162,000 791,780 4.8875 2.253 2.253 2.290 2.253 2.290 348,777 2.2702 -1.62%
2017-11-03 0 4.930 4.930 4.970 4.930 4.970 32,000 158,000 4.9375 2.290 2.290 2.308 2.290 2.308 68,894 2.2934 0.41%
2017-11-02 0 4.910 4.910 4.970 4.900 4.940 40,000 196,820 4.9205 2.281 2.281 2.308 2.276 2.295 86,118 2.2855 0.20%
2017-11-01 0 4.900 4.900 4.980 4.900 4.900 18,000 88,200 4.9000 2.276 2.276 2.313 2.276 2.276 38,753 2.2760 0.00%
2017-10-31 0 4.900 4.850 4.900 - - 0 0 - 2.276 2.253 2.276 - - 0 - 0.00%
2017-10-30 0 4.900 4.850 4.960 4.900 4.970 76,000 374,120 4.9226 2.276 2.253 2.304 2.276 2.308 163,624 2.2865 -1.41%
2017-10-27 0 4.970 4.910 4.970 4.940 4.990 92,000 457,680 4.9748 2.308 2.281 2.308 2.295 2.318 198,071 2.3107 0.61%
2017-10-26 0 4.940 4.920 4.960 4.920 4.990 32,000 158,180 4.9431 2.295 2.285 2.304 2.285 2.318 68,894 2.2960 -1.00%
2017-10-25 0 4.990 4.920 4.990 4.990 4.990 10,000 49,900 4.9900 2.318 2.285 2.318 2.318 2.318 21,529 2.3178 1.42%
2017-10-24 0 4.920 4.920 4.990 4.920 4.940 16,000 79,000 4.9375 2.285 2.285 2.318 2.285 2.295 34,447 2.2934 -0.61%
2017-10-23 0 4.950 4.950 4.970 4.950 4.980 52,000 258,260 4.9665 2.299 2.299 2.308 2.299 2.313 111,953 2.3069 0.41%
2017-10-20 0 4.930 4.900 4.980 4.900 4.970 44,000 216,340 4.9168 2.290 2.276 2.313 2.276 2.308 94,730 2.2838 0.61%
2017-10-19 0 4.900 4.900 4.950 4.900 4.990 122,000 602,660 4.9398 2.276 2.276 2.299 2.276 2.318 262,659 2.2945 -1.61%
2017-10-18 0 4.980 4.930 4.980 4.920 4.980 32,000 158,140 4.9419 2.313 2.290 2.313 2.285 2.313 68,894 2.2954 0.81%
2017-10-17 0 4.940 4.930 4.990 4.940 5.000 28,000 139,060 4.9664 2.295 2.290 2.318 2.295 2.322 60,282 2.3068 -0.40%
2017-10-16 0 4.960 4.910 4.960 4.960 4.970 84,000 416,680 4.9605 2.304 2.281 2.304 2.304 2.308 180,847 2.3040 -0.40%
2017-10-13 0 4.980 4.920 5.000 4.960 4.980 82,000 407,320 4.9673 2.313 2.285 2.322 2.304 2.313 176,541 2.3072 0.61%
2017-10-12 0 4.950 4.950 5.000 4.920 5.000 42,000 208,520 4.9648 2.299 2.299 2.322 2.285 2.322 90,424 2.3060 -0.80%
2017-10-11 0 4.990 4.950 4.990 4.850 4.990 424,000 2,091,600 4.9330 2.318 2.299 2.318 2.253 2.318 912,849 2.2913 1.01%
2017-10-10 0 4.940 4.910 4.950 4.890 4.960 114,000 561,720 4.9274 2.295 2.281 2.299 2.271 2.304 245,436 2.2887 0.00%
2017-10-09 0 4.940 4.890 4.980 4.860 4.980 828,000 4,082,580 4.9307 2.295 2.271 2.313 2.257 2.313 1,782,638 2.2902 1.23%
2017-10-06 0 4.880 4.860 4.880 4.850 4.890 162,000 787,760 4.8627 2.267 2.257 2.267 2.253 2.271 348,777 2.2586 0.62%
2017-10-04 0 4.850 4.820 4.860 4.770 4.850 84,000 405,760 4.8305 2.253 2.239 2.257 2.216 2.253 180,847 2.2437 2.54%
2017-10-03 0 4.730 4.720 4.820 4.730 4.830 32,000 154,100 4.8156 2.197 2.192 2.239 2.197 2.243 68,894 2.2368 -1.87%
2017-09-29 0 4.820 4.790 4.820 4.790 4.820 60,000 288,820 4.8137 2.239 2.225 2.239 2.225 2.239 129,177 2.2359 0.84%
2017-09-28 0 4.780 4.740 4.820 4.770 4.820 84,000 402,080 4.7867 2.220 2.202 2.239 2.216 2.239 180,847 2.2233 0.00%
2017-09-27 0 4.780 4.700 4.780 4.770 4.780 28,000 133,800 4.7786 2.220 2.183 2.220 2.216 2.220 60,282 2.2196 0.00%
2017-09-26 0 4.780 4.720 4.780 4.780 4.780 6,000 28,680 4.7800 2.220 2.192 2.220 2.220 2.220 12,918 2.2202 -0.42%
2017-09-25 0 4.800 4.740 4.800 4.730 4.850 176,000 844,440 4.7980 2.230 2.202 2.230 2.197 2.253 378,918 2.2286 -0.41%
2017-09-22 0 4.820 4.790 4.820 4.710 4.850 252,000 1,212,900 4.8131 2.239 2.225 2.239 2.188 2.253 542,542 2.2356 -1.63%
2017-09-21 0 4.900 4.850 4.900 4.850 4.900 94,000 458,240 4.8749 2.276 2.253 2.276 2.253 2.276 202,377 2.2643 0.00%
2017-09-20 0 4.900 4.840 4.900 4.830 4.900 76,000 371,500 4.8882 2.276 2.248 2.276 2.243 2.276 163,624 2.2705 0.41%
2017-09-19 0 4.880 4.830 4.880 4.810 4.880 126,000 609,520 4.8375 2.267 2.243 2.267 2.234 2.267 271,271 2.2469 1.24%
2017-09-18 0 4.820 4.810 4.820 4.800 4.900 148,000 719,420 4.8609 2.239 2.234 2.239 2.230 2.276 318,636 2.2578 -0.62%
2017-09-15 0 4.850 4.800 4.850 4.850 4.850 84,000 407,400 4.8500 2.253 2.230 2.253 2.253 2.253 180,847 2.2527 -0.41%
2017-09-14 0 4.870 4.850 4.910 4.870 4.950 244,000 1,197,680 4.9085 2.262 2.253 2.281 2.262 2.299 525,318 2.2799 -0.20%
2017-09-13 0 4.880 4.830 4.900 4.880 4.930 150,000 734,440 4.8963 2.267 2.243 2.276 2.267 2.290 322,942 2.2742 0.00%
2017-09-12 0 4.880 4.880 4.900 4.880 5.000 272,000 1,337,440 4.9171 2.267 2.267 2.276 2.267 2.322 585,601 2.2839 0.21%
2017-09-11 0 4.870 4.870 4.920 4.850 5.000 442,000 2,173,740 4.9180 2.262 2.262 2.285 2.253 2.322 951,602 2.2843 1.46%
2017-09-08 0 4.800 4.790 4.800 4.800 5.050 356,000 1,728,860 4.8563 2.230 2.225 2.230 2.230 2.346 766,448 2.2557 -2.64%
2017-09-07 0 4.930 4.910 4.930 4.880 4.980 220,000 1,076,460 4.8930 2.290 2.281 2.290 2.267 2.313 473,648 2.2727 1.23%
2017-09-06 0 4.870 4.840 4.900 4.800 4.870 162,000 785,180 4.8468 2.262 2.248 2.276 2.230 2.262 348,777 2.2512 0.00%
2017-09-05 0 4.870 4.850 4.880 4.750 4.990 284,000 1,400,140 4.9301 2.262 2.253 2.267 2.206 2.318 611,436 2.2899 2.53%
2017-09-04 0 4.750 4.750 4.880 4.670 4.750 114,000 537,660 4.7163 2.206 2.206 2.267 2.169 2.206 245,436 2.1906 1.93%
2017-09-01 0 4.660 4.660 4.690 4.630 4.660 68,000 315,540 4.6403 2.164 2.164 2.178 2.151 2.164 146,400 2.1553 0.22%
2017-08-31 0 4.650 4.620 4.650 4.550 4.650 64,000 295,340 4.6147 2.160 2.146 2.160 2.113 2.160 137,788 2.1434 1.09%
2017-08-30 0 4.600 4.540 4.600 4.530 4.620 26,000 118,640 4.5631 2.137 2.109 2.137 2.104 2.146 55,977 2.1195 2.22%
2017-08-29 0 4.500 4.500 4.550 4.500 4.650 216,000 979,220 4.5334 2.090 2.090 2.113 2.090 2.160 465,036 2.1057 -1.53%
2017-08-28 0 4.570 4.570 4.600 4.570 4.700 100,000 462,120 4.6212 2.123 2.123 2.137 2.123 2.183 215,294 2.1465 -2.14%
2017-08-25 0 4.670 4.630 4.670 4.420 4.800 1,100,000 5,062,540 4.6023 2.169 2.151 2.169 2.053 2.230 2,368,239 2.1377 6.86%
2017-08-24 0 4.370 4.330 4.380 4.300 4.380 654,000 2,836,120 4.3366 2.030 2.011 2.034 1.997 2.034 1,408,026 2.0143 1.39%
2017-08-22 0 4.310 4.270 4.310 4.220 4.330 396,000 1,706,560 4.3095 2.002 1.983 2.002 1.960 2.011 852,566 2.0017 -0.23%
2017-08-21 0 4.320 4.230 4.320 4.180 4.320 938,000 4,003,000 4.2676 2.007 1.965 2.007 1.942 2.007 2,019,462 1.9822 3.35%
2017-08-18 0 4.180 4.180 4.190 4.170 4.190 60,000 250,780 4.1797 1.942 1.942 1.946 1.937 1.946 129,177 1.9414 -0.48%
2017-08-17 0 4.200 4.200 4.230 4.200 4.230 178,000 749,940 4.2131 1.951 1.951 1.965 1.951 1.965 383,224 1.9569 0.00%
2017-08-16 0 4.200 4.150 4.200 4.150 4.200 128,000 536,700 4.1930 1.951 1.928 1.951 1.928 1.951 275,577 1.9476 0.48%
2017-08-15 0 4.180 4.160 4.180 4.180 4.200 182,000 762,040 4.1870 1.942 1.932 1.942 1.942 1.951 391,836 1.9448 -0.48%
2017-08-14 0 4.200 4.180 4.200 4.130 4.200 138,000 577,020 4.1813 1.951 1.942 1.951 1.918 1.951 297,106 1.9421 1.69%
2017-08-11 0 4.130 4.130 4.170 4.110 4.130 28,000 115,300 4.1179 1.918 1.918 1.937 1.909 1.918 60,282 1.9127 -1.20%
2017-08-10 0 4.180 4.120 4.180 4.150 4.180 76,000 317,500 4.1776 1.942 1.914 1.942 1.928 1.942 163,624 1.9404 0.72%
2017-08-09 0 4.150 4.150 4.190 4.140 4.150 22,000 91,200 4.1455 1.928 1.928 1.946 1.923 1.928 47,365 1.9255 -1.19%
2017-08-08 0 4.200 4.150 4.200 4.200 4.200 2,000 8,400 4.2000 1.951 1.928 1.951 1.951 1.951 4,306 1.9508 0.00%
2017-08-07 0 4.200 4.160 4.200 4.160 4.200 88,000 369,440 4.1982 1.951 1.932 1.951 1.932 1.951 189,459 1.9500 0.48%
2017-08-04 0 4.180 4.140 4.190 4.160 4.180 12,000 50,120 4.1767 1.942 1.923 1.946 1.932 1.942 25,835 1.9400 0.48%
2017-08-03 0 4.160 4.130 4.160 4.130 4.160 42,000 174,540 4.1557 1.932 1.918 1.932 1.918 1.932 90,424 1.9302 0.48%
2017-08-02 0 4.140 4.120 4.150 4.100 4.230 1,544,000 6,371,860 4.1269 1.923 1.914 1.928 1.904 1.965 3,324,146 1.9168 -0.96%
2017-08-01 0 4.180 4.210 4.220 4.150 4.250 450,000 1,891,280 4.2028 1.942 1.955 1.960 1.928 1.974 968,825 1.9521 -1.42%
2017-07-31 0 4.240 4.240 4.280 4.240 4.300 228,000 973,580 4.2701 1.969 1.969 1.988 1.969 1.997 490,871 1.9834 -0.24%
2017-07-28 0 4.250 4.250 4.270 4.180 4.250 352,000 1,484,500 4.2173 1.974 1.974 1.983 1.942 1.974 757,837 1.9589 0.00%
2017-07-27 0 4.250 4.230 4.260 4.180 4.250 376,000 1,584,540 4.2142 1.974 1.965 1.979 1.942 1.974 809,507 1.9574 0.24%
2017-07-26 0 4.240 4.200 4.250 4.200 4.240 82,000 345,240 4.2102 1.969 1.951 1.974 1.951 1.969 176,541 1.9556 0.95%
2017-07-25 0 4.200 4.200 4.250 4.200 4.250 100,000 421,980 4.2198 1.951 1.951 1.974 1.951 1.974 215,294 1.9600 -0.94%
2017-07-24 0 4.240 4.230 4.240 4.220 4.240 14,000 59,160 4.2257 1.969 1.965 1.969 1.960 1.969 30,141 1.9628 0.95%
2017-07-21 0 4.200 4.120 4.200 4.200 4.320 124,000 524,600 4.2306 1.951 1.914 1.951 1.951 2.007 266,965 1.9651 -1.18%
2017-07-20 0 4.250 4.230 4.250 4.200 4.320 40,000 170,240 4.2560 1.974 1.965 1.974 1.951 2.007 86,118 1.9768 0.71%
2017-07-19 0 4.220 4.220 4.250 4.170 4.230 48,000 202,200 4.2125 1.960 1.960 1.974 1.937 1.965 103,341 1.9566 -0.24%
2017-07-18 0 4.230 4.210 4.230 4.220 4.270 18,000 76,080 4.2267 1.965 1.955 1.965 1.960 1.983 38,753 1.9632 0.24%
2017-07-17 0 4.220 4.200 4.240 4.220 4.250 72,000 305,940 4.2492 1.960 1.951 1.969 1.960 1.974 155,012 1.9737 0.48%
2017-07-14 0 4.200 4.170 4.200 4.180 4.200 44,000 184,200 4.1864 1.951 1.937 1.951 1.942 1.951 94,730 1.9445 0.48%
2017-07-13 0 4.180 4.160 4.180 4.160 4.200 34,000 142,080 4.1788 1.942 1.932 1.942 1.932 1.951 73,200 1.9410 0.00%
2017-07-12 0 4.180 4.180 4.200 4.120 4.180 130,000 539,680 4.1514 1.942 1.942 1.951 1.914 1.942 279,883 1.9282 1.46%
2017-07-11 0 4.120 4.110 4.180 4.100 4.150 158,000 654,420 4.1419 1.914 1.909 1.942 1.904 1.928 340,165 1.9238 -0.48%
2017-07-10 0 4.140 4.100 4.140 4.100 4.180 260,000 1,072,780 4.1261 1.923 1.904 1.923 1.904 1.942 559,766 1.9165 -1.19%
2017-07-07 0 4.190 4.140 4.190 4.130 4.190 4,000 16,640 4.1600 1.946 1.923 1.946 1.918 1.946 8,612 1.9322 0.24%
2017-07-06 0 4.180 4.180 4.190 4.140 4.180 50,000 207,680 4.1536 1.942 1.942 1.946 1.923 1.942 107,647 1.9293 1.95%
2017-07-05 0 4.100 4.100 4.150 4.100 4.150 75,000 309,170 4.1223 1.904 1.904 1.928 1.904 1.928 161,471 1.9147 -0.24%
2017-07-04 0 4.110 4.110 4.150 4.100 4.120 244,000 1,003,880 4.1143 1.909 1.909 1.928 1.904 1.914 525,318 1.9110 -0.96%
2017-07-03 0 4.150 4.100 4.150 4.100 4.150 232,000 959,220 4.1346 1.928 1.904 1.928 1.904 1.928 499,483 1.9204 1.72%
2017-06-30 0 4.080 4.040 4.080 4.040 4.080 62,000 251,280 4.0529 1.895 1.876 1.895 1.876 1.895 133,483 1.8825 0.25%
2017-06-29 0 4.070 4.070 4.080 4.060 4.070 112,000 455,340 4.0655 1.890 1.890 1.895 1.886 1.890 241,130 1.8884 0.99%
2017-06-28 0 4.030 4.030 4.080 4.020 4.080 48,000 194,300 4.0479 1.872 1.872 1.895 1.867 1.895 103,341 1.8802 -1.23%
2017-06-27 0 4.080 4.040 4.080 4.070 4.080 44,000 179,120 4.0709 1.895 1.876 1.895 1.890 1.895 94,730 1.8909 0.25%
2017-06-26 0 4.070 4.030 4.070 4.030 4.070 64,000 258,980 4.0466 1.890 1.872 1.890 1.872 1.890 137,788 1.8795 0.00%
2017-06-23 0 4.070 4.020 4.080 4.010 4.070 72,000 291,880 4.0539 1.890 1.867 1.895 1.863 1.890 155,012 1.8830 1.50%
2017-06-22 0 4.010 4.010 4.040 4.010 4.060 30,000 121,120 4.0373 1.863 1.863 1.876 1.863 1.886 64,588 1.8753 -0.25%
2017-06-21 0 4.020 4.010 4.060 4.010 4.020 34,000 136,660 4.0194 1.867 1.863 1.886 1.863 1.867 73,200 1.8669 -0.25%
2017-06-20 0 4.030 4.010 4.040 4.030 4.060 16,000 64,780 4.0488 1.872 1.863 1.876 1.872 1.886 34,447 1.8806 0.00%
2017-06-19 0 4.030 4.010 4.030 4.030 4.050 30,000 121,300 4.0433 1.872 1.863 1.872 1.872 1.881 64,588 1.8780 1.26%
2017-06-16 0 3.980 3.980 4.030 3.980 4.020 86,000 344,040 4.0005 1.849 1.849 1.872 1.849 1.867 185,153 1.8581 -0.50%
2017-06-15 0 4.000 4.000 4.010 4.000 4.020 56,000 224,080 4.0014 1.858 1.858 1.863 1.858 1.867 120,565 1.8586 -0.50%
2017-06-14 0 4.020 4.000 4.020 3.990 4.020 34,000 136,160 4.0047 1.867 1.858 1.867 1.853 1.867 73,200 1.8601 0.25%
2017-06-13 0 4.010 4.010 4.020 3.980 4.050 110,000 439,840 3.9985 1.863 1.863 1.867 1.849 1.881 236,824 1.8572 0.25%
2017-06-12 0 4.000 3.970 4.050 3.970 4.000 112,000 447,100 3.9920 1.858 1.844 1.881 1.844 1.858 241,130 1.8542 -0.50%
2017-06-09 0 4.020 4.020 4.050 3.990 4.020 52,000 208,540 4.0104 1.867 1.867 1.881 1.853 1.867 111,953 1.8627 0.75%
2017-06-08 0 3.990 3.970 4.000 3.970 4.040 78,000 311,860 3.9982 1.853 1.844 1.858 1.844 1.876 167,930 1.8571 0.00%
2017-06-07 0 3.990 3.990 4.000 3.970 3.990 64,000 254,580 3.9778 1.853 1.853 1.858 1.844 1.853 137,788 1.8476 1.01%
2017-06-06 0 3.950 3.940 3.950 3.920 3.960 120,000 473,480 3.9457 1.835 1.830 1.835 1.821 1.839 258,353 1.8327 0.77%
2017-06-05 0 3.920 3.920 3.950 3.900 4.000 166,000 655,180 3.9469 1.821 1.821 1.835 1.811 1.858 357,389 1.8332 -1.63%
2017-06-02 0 4.240 4.200 4.240 4.180 4.240 390,000 1,638,480 4.2012 1.851 1.834 1.851 1.825 1.851 893,355 1.8341 0.71%
2017-06-01 0 4.210 4.200 4.230 4.180 4.230 140,000 590,440 4.2174 1.838 1.834 1.847 1.825 1.847 320,692 1.8411 0.96%
2017-05-31 0 4.170 4.160 4.170 4.150 4.220 338,000 1,406,560 4.1614 1.820 1.816 1.820 1.812 1.842 774,241 1.8167 -0.24%
2017-05-29 0 4.180 4.180 4.200 4.150 4.190 562,000 2,342,920 4.1689 1.825 1.825 1.834 1.812 1.829 1,287,348 1.8200 -0.48%
2017-05-26 0 4.200 4.190 4.220 4.200 4.210 88,000 369,700 4.2011 1.834 1.829 1.842 1.834 1.838 201,578 1.8340 -0.47%
2017-05-25 0 4.220 4.220 4.240 4.200 4.240 98,000 412,880 4.2131 1.842 1.842 1.851 1.834 1.851 224,484 1.8392 0.24%
2017-05-24 0 4.210 4.210 4.240 4.200 4.200 34,000 142,800 4.2000 1.838 1.838 1.851 1.834 1.834 77,882 1.8335 -0.24%
2017-05-23 0 4.220 4.220 4.260 4.200 4.220 22,000 92,800 4.2182 1.842 1.842 1.860 1.834 1.842 50,394 1.8415 0.00%
2017-05-22 0 4.220 4.220 4.250 4.220 4.260 32,000 135,200 4.2250 1.842 1.842 1.855 1.842 1.860 73,301 1.8445 -0.94%
2017-05-19 0 4.260 4.220 4.260 4.230 4.300 226,000 963,540 4.2635 1.860 1.842 1.860 1.847 1.877 517,688 1.8612 1.43%
2017-05-18 0 4.200 4.170 4.200 4.200 4.240 38,000 159,840 4.2063 1.834 1.820 1.834 1.834 1.851 87,045 1.8363 -0.71%
2017-05-17 0 4.230 4.230 4.240 4.230 4.260 78,000 330,520 4.2374 1.847 1.847 1.851 1.847 1.860 178,671 1.8499 -1.17%
2017-05-16 0 4.280 4.250 4.280 4.250 4.280 64,000 272,780 4.2622 1.868 1.855 1.868 1.855 1.868 146,602 1.8607 0.00%
2017-05-15 0 4.280 4.260 4.280 4.280 4.290 18,000 77,160 4.2867 1.868 1.860 1.868 1.868 1.873 41,232 1.8714 0.71%
2017-05-12 0 4.250 4.250 4.280 4.230 4.230 20,000 84,600 4.2300 1.855 1.855 1.868 1.847 1.847 45,813 1.8466 1.19%
2017-05-11 0 4.200 4.200 4.210 4.160 4.200 82,000 342,760 4.1800 1.834 1.834 1.838 1.816 1.834 187,834 1.8248 0.00%
2017-05-10 0 4.200 4.180 4.220 4.150 4.300 554,000 2,357,560 4.2555 1.834 1.825 1.842 1.812 1.877 1,269,022 1.8578 1.20%
2017-05-09 0 4.150 4.150 4.160 4.150 4.150 4,000 16,600 4.1500 1.812 1.812 1.816 1.812 1.812 9,163 1.8117 -0.24%
2017-05-08 0 4.160 4.150 4.180 4.150 4.200 114,000 475,400 4.1702 1.816 1.812 1.825 1.812 1.834 261,135 1.8205 -0.24%
2017-05-05 0 4.170 4.150 4.170 4.150 4.200 126,000 524,460 4.1624 1.820 1.812 1.820 1.812 1.834 288,622 1.8171 -0.71%
2017-05-04 0 4.200 4.200 4.250 4.200 4.200 6,000 25,200 4.2000 1.834 1.834 1.855 1.834 1.834 13,744 1.8335 0.00%
2017-05-02 0 4.200 4.200 4.240 4.200 4.250 414,000 1,751,520 4.2307 1.834 1.834 1.851 1.834 1.855 948,331 1.8470 -0.94%
2017-04-28 0 4.240 4.230 4.270 4.220 4.280 90,000 383,360 4.2596 1.851 1.847 1.864 1.842 1.868 206,159 1.8595 -0.70%
2017-04-27 0 4.270 4.260 4.280 4.220 4.270 184,000 778,440 4.2307 1.864 1.860 1.868 1.842 1.864 421,480 1.8469 -0.70%
2017-04-26 0 4.300 4.270 4.300 4.250 4.310 134,000 572,440 4.2719 1.877 1.864 1.877 1.855 1.882 306,948 1.8649 0.47%
2017-04-25 0 4.280 4.210 4.280 4.260 4.380 152,000 656,900 4.3217 1.868 1.838 1.868 1.860 1.912 348,179 1.8867 -2.28%
2017-04-24 0 4.380 4.260 4.380 4.170 4.510 274,000 1,179,660 4.3053 1.912 1.860 1.912 1.820 1.969 627,639 1.8795 5.04%
2017-04-21 0 4.170 4.170 4.200 4.100 4.210 532,000 2,211,120 4.1562 1.820 1.820 1.834 1.790 1.838 1,218,628 1.8144 1.21%
2017-04-20 0 4.120 4.110 4.120 4.110 4.150 302,000 1,247,900 4.1321 1.799 1.794 1.799 1.794 1.812 691,778 1.8039 0.24%
2017-04-19 0 4.110 4.110 4.120 4.050 4.130 316,000 1,292,140 4.0891 1.794 1.794 1.799 1.768 1.803 723,847 1.7851 -0.96%
2017-04-18 0 4.150 4.080 4.150 3.980 4.150 694,000 2,830,040 4.0779 1.812 1.781 1.812 1.737 1.812 1,589,714 1.7802 4.27%
2017-04-13 0 3.980 3.980 4.010 3.980 4.040 242,000 968,860 4.0036 1.737 1.737 1.751 1.737 1.764 554,338 1.7478 -1.49%
2017-04-12 0 4.040 4.040 4.080 4.040 4.040 146,000 589,840 4.0400 1.764 1.764 1.781 1.764 1.764 334,435 1.7637 0.00%
2017-04-11 0 4.040 4.020 4.040 4.040 4.060 34,000 137,440 4.0424 1.764 1.755 1.764 1.764 1.772 77,882 1.7647 -0.25%
2017-04-10 0 4.050 4.050 4.100 4.040 4.060 444,000 1,801,320 4.0570 1.768 1.768 1.790 1.764 1.772 1,017,050 1.7711 -0.25%
2017-04-07 0 4.060 4.060 4.100 4.060 4.070 114,000 463,560 4.0663 1.772 1.772 1.790 1.772 1.777 261,135 1.7752 -0.49%
2017-04-06 0 4.080 4.080 4.090 4.050 4.090 176,000 714,300 4.0585 1.781 1.781 1.786 1.768 1.786 403,155 1.7718 -0.49%
2017-04-05 0 4.100 4.080 4.100 4.050 4.100 198,000 807,180 4.0767 1.790 1.781 1.790 1.768 1.790 453,549 1.7797 0.49%
2017-04-03 0 4.080 4.080 4.130 4.070 4.140 270,000 1,105,540 4.0946 1.781 1.781 1.803 1.777 1.807 618,477 1.7875 -1.21%
2017-03-31 0 4.130 4.120 4.130 4.060 4.130 242,000 989,120 4.0873 1.803 1.799 1.803 1.772 1.803 554,338 1.7843 0.49%
2017-03-30 0 4.110 4.080 4.110 4.110 4.110 2,000 8,220 4.1100 1.794 1.781 1.794 1.794 1.794 4,581 1.7942 0.00%
2017-03-29 0 4.110 4.080 4.110 4.080 4.110 130,000 530,600 4.0815 1.794 1.781 1.794 1.781 1.794 297,785 1.7818 0.74%
2017-03-28 0 4.080 4.110 4.120 - - 0 0 - 1.781 1.794 1.799 - - 0 - 0.00%
2017-03-27 0 4.080 4.070 4.140 4.070 4.140 148,000 603,640 4.0786 1.781 1.777 1.807 1.777 1.807 339,017 1.7806 -0.97%
2017-03-24 0 4.120 4.090 4.130 4.090 4.130 38,000 155,820 4.1005 1.799 1.786 1.803 1.786 1.803 87,045 1.7901 0.00%
2017-03-23 0 4.120 4.120 4.140 4.110 4.120 22,000 90,520 4.1145 1.799 1.799 1.807 1.794 1.799 50,394 1.7962 0.24%
2017-03-22 0 4.110 4.110 4.140 4.060 4.110 134,000 547,040 4.0824 1.794 1.794 1.807 1.772 1.794 306,948 1.7822 0.98%
2017-03-21 0 4.070 4.070 4.120 4.070 4.110 134,000 549,140 4.0981 1.777 1.777 1.799 1.777 1.794 306,948 1.7890 -0.25%
2017-03-20 0 4.080 4.080 4.120 4.060 4.080 218,000 886,420 4.0661 1.781 1.781 1.799 1.772 1.781 499,363 1.7751 0.25%
2017-03-17 0 4.070 4.070 4.090 4.060 4.100 306,000 1,248,640 4.0805 1.777 1.777 1.786 1.772 1.790 700,940 1.7814 -0.25%
2017-03-16 0 4.080 4.080 4.090 4.060 4.080 212,000 861,780 4.0650 1.781 1.781 1.786 1.772 1.781 485,619 1.7746 0.49%
2017-03-15 0 4.060 4.060 4.070 4.060 4.070 106,000 430,920 4.0653 1.772 1.772 1.777 1.772 1.777 242,809 1.7747 0.25%
2017-03-14 0 4.050 4.050 4.090 4.050 4.150 238,000 975,140 4.0972 1.768 1.768 1.786 1.768 1.812 545,176 1.7887 -0.25%
2017-03-13 0 4.060 4.050 4.070 4.060 4.070 136,000 552,880 4.0653 1.772 1.768 1.777 1.772 1.777 311,529 1.7747 0.00%
2017-03-10 0 4.060 4.060 4.070 4.060 4.060 100,000 406,000 4.0600 1.772 1.772 1.777 1.772 1.772 229,065 1.7724 0.00%
2017-03-09 0 4.060 4.030 4.070 4.030 4.060 398,000 1,609,900 4.0450 1.772 1.759 1.777 1.759 1.772 911,680 1.7659 0.00%
2017-03-08 0 4.060 4.060 4.080 4.040 4.060 48,000 194,360 4.0492 1.772 1.772 1.781 1.764 1.772 109,951 1.7677 0.50%
2017-03-07 0 4.040 4.030 4.060 4.040 4.060 198,000 802,840 4.0547 1.764 1.759 1.772 1.764 1.772 453,549 1.7701 0.00%
2017-03-06 0 4.040 4.040 4.060 4.040 4.060 392,000 1,589,760 4.0555 1.764 1.764 1.772 1.764 1.772 897,936 1.7705 -0.25%
2017-03-03 0 4.050 4.050 4.070 4.050 4.060 342,000 1,386,220 4.0533 1.768 1.768 1.777 1.768 1.772 783,404 1.7695 -0.25%
2017-03-02 0 4.060 4.050 4.060 4.060 4.070 636,000 2,584,360 4.0635 1.772 1.768 1.772 1.772 1.777 1,456,856 1.7739 -0.25%
2017-03-01 0 4.070 4.060 4.090 4.060 4.070 262,000 1,064,720 4.0638 1.777 1.772 1.786 1.772 1.777 600,151 1.7741 0.00%
2017-02-28 0 4.070 4.060 4.080 4.050 4.090 268,000 1,091,840 4.0740 1.777 1.772 1.781 1.768 1.786 613,895 1.7785 -0.25%
2017-02-27 0 4.080 4.060 4.080 4.040 4.090 260,000 1,055,600 4.0600 1.781 1.772 1.781 1.764 1.786 595,570 1.7724 0.49%
2017-02-24 0 4.060 4.060 4.080 4.060 4.100 154,000 629,740 4.0892 1.772 1.772 1.781 1.772 1.790 352,761 1.7852 -0.49%
2017-02-23 0 4.080 4.040 4.080 4.040 4.080 296,000 1,199,720 4.0531 1.781 1.764 1.781 1.764 1.781 678,034 1.7694 0.74%
2017-02-22 0 4.050 4.050 4.060 4.000 4.090 202,000 819,560 4.0572 1.768 1.768 1.772 1.746 1.786 462,712 1.7712 -0.49%
2017-02-21 0 4.070 4.050 4.070 4.070 4.070 12,000 48,840 4.0700 1.777 1.768 1.777 1.777 1.777 27,488 1.7768 -0.25%
2017-02-20 0 4.080 4.050 4.080 4.040 4.080 44,000 178,460 4.0559 1.781 1.768 1.781 1.764 1.781 100,789 1.7706 0.74%
2017-02-17 0 4.050 4.050 4.060 4.050 4.050 52,000 210,600 4.0500 1.768 1.768 1.772 1.768 1.768 119,114 1.7681 -0.74%
2017-02-16 0 4.080 4.030 4.080 4.080 4.080 30,000 122,400 4.0800 1.781 1.759 1.781 1.781 1.781 68,720 1.7812 -0.49%
2017-02-15 0 4.100 4.060 4.100 4.060 4.120 168,000 686,740 4.0877 1.790 1.772 1.790 1.772 1.799 384,830 1.7845 0.49%
2017-02-14 0 4.080 4.060 4.080 4.060 4.080 96,000 390,580 4.0685 1.781 1.772 1.781 1.772 1.781 219,903 1.7761 -0.24%
2017-02-13 0 4.090 4.060 4.090 4.050 4.090 262,000 1,065,960 4.0685 1.786 1.772 1.786 1.768 1.786 600,151 1.7762 1.49%
2017-02-10 0 4.030 4.020 4.030 4.020 4.030 32,000 128,940 4.0294 1.759 1.755 1.759 1.755 1.759 73,301 1.7591 0.00%
2017-02-09 0 4.030 4.020 4.030 4.010 4.030 96,000 385,800 4.0188 1.759 1.755 1.759 1.751 1.759 219,903 1.7544 0.50%
2017-02-08 0 4.010 4.010 4.030 4.010 4.040 140,000 564,160 4.0297 1.751 1.751 1.759 1.751 1.764 320,692 1.7592 -0.74%
2017-02-07 0 4.040 4.040 4.070 - - 0 0 - 1.764 1.764 1.777 - - 0 - 0.25%
2017-02-06 0 4.030 4.030 4.050 4.030 4.060 52,000 210,400 4.0462 1.759 1.759 1.768 1.759 1.772 119,114 1.7664 -0.98%
2017-02-03 0 4.070 4.040 4.070 4.050 4.070 56,000 227,880 4.0693 1.777 1.764 1.777 1.768 1.777 128,277 1.7765 0.99%
2017-02-02 0 4.030 4.020 4.060 4.020 4.030 14,000 56,320 4.0229 1.759 1.755 1.772 1.755 1.759 32,069 1.7562 0.25%
2017-02-01 0 4.020 4.020 4.100 4.020 4.030 26,000 104,600 4.0231 1.755 1.755 1.790 1.755 1.759 59,557 1.7563 -1.23%
2017-01-27 0 4.070 4.020 4.070 4.050 4.070 12,000 48,680 4.0567 1.777 1.755 1.777 1.768 1.777 27,488 1.7710 0.25%
2017-01-26 0 4.060 4.030 4.060 4.060 4.060 4,000 16,240 4.0600 1.772 1.759 1.772 1.772 1.772 9,163 1.7724 1.00%
2017-01-25 0 4.020 4.020 4.050 4.010 4.070 56,000 225,440 4.0257 1.755 1.755 1.768 1.751 1.777 128,277 1.7575 0.25%
2017-01-24 0 4.010 4.010 4.070 4.010 4.020 88,000 353,640 4.0186 1.751 1.751 1.777 1.751 1.755 201,578 1.7544 0.25%
2017-01-23 0 4.000 4.000 4.060 4.000 4.070 30,000 120,660 4.0220 1.746 1.746 1.772 1.746 1.777 68,720 1.7558 0.00%
2017-01-20 0 4.000 4.000 4.050 4.000 4.010 66,000 264,360 4.0055 1.746 1.746 1.768 1.746 1.751 151,183 1.7486 0.00%
2017-01-19 0 4.000 4.000 4.040 4.000 4.030 198,000 793,240 4.0063 1.746 1.746 1.764 1.746 1.759 453,549 1.7490 -0.74%
2017-01-18 0 4.030 4.010 4.030 4.030 4.030 2,000 8,060 4.0300 1.759 1.751 1.759 1.759 1.759 4,581 1.7593 0.75%
2017-01-17 0 4.000 4.000 4.050 4.000 4.000 82,000 328,000 4.0000 1.746 1.746 1.768 1.746 1.746 187,834 1.7462 0.00%
2017-01-16 0 4.000 3.870 4.030 3.840 4.040 208,000 827,140 3.9766 1.746 1.689 1.759 1.676 1.764 476,456 1.7360 1.52%
2017-01-13 0 3.940 3.930 3.940 3.930 3.950 46,000 181,100 3.9370 1.720 1.716 1.720 1.716 1.724 105,370 1.7187 0.51%
2017-01-12 0 3.920 3.920 3.990 3.910 3.990 18,000 71,340 3.9633 1.711 1.711 1.742 1.707 1.742 41,232 1.7302 -2.24%
2017-01-11 0 4.010 3.900 4.020 3.860 4.010 58,000 229,520 3.9572 1.751 1.703 1.755 1.685 1.751 132,858 1.7276 0.25%
2017-01-10 0 4.000 3.850 4.000 3.840 4.000 116,000 452,780 3.9033 1.746 1.681 1.746 1.676 1.746 265,716 1.7040 4.17%
2017-01-09 0 3.840 3.840 3.870 3.840 3.850 48,000 184,420 3.8421 1.676 1.676 1.689 1.676 1.681 109,951 1.6773 -0.52%
2017-01-06 0 3.860 3.860 3.940 3.850 3.850 10,000 38,500 3.8500 1.685 1.685 1.720 1.681 1.681 22,907 1.6807 -2.03%
2017-01-05 0 3.940 3.840 3.950 3.820 3.970 112,000 431,260 3.8505 1.720 1.676 1.724 1.668 1.733 256,553 1.6810 2.34%
2017-01-04 0 3.850 3.850 3.890 3.840 3.840 12,000 46,080 3.8400 1.681 1.681 1.698 1.676 1.676 27,488 1.6764 0.26%
2017-01-03 0 3.840 3.840 3.850 3.840 3.840 6,000 23,040 3.8400 1.676 1.676 1.681 1.676 1.676 13,744 1.6764 0.00%
2016-12-30 0 3.840 3.840 3.940 3.840 3.850 34,000 130,780 3.8465 1.676 1.676 1.720 1.676 1.681 77,882 1.6792 0.00%
2016-12-29 0 3.840 3.780 3.840 3.830 3.840 52,000 199,640 3.8392 1.676 1.650 1.676 1.672 1.676 119,114 1.6760 1.05%
2016-12-28 0 3.800 3.750 3.850 3.750 3.850 128,000 481,900 3.7648 1.659 1.637 1.681 1.637 1.681 293,204 1.6436 0.80%
2016-12-23 0 3.770 3.770 3.850 3.750 3.790 200,000 753,000 3.7650 1.646 1.646 1.681 1.637 1.655 458,131 1.6436 -0.53%
2016-12-22 0 3.790 3.790 3.850 3.790 3.830 127,000 482,750 3.8012 1.655 1.655 1.681 1.655 1.672 290,913 1.6594 -1.56%
2016-12-21 0 3.850 3.810 3.850 3.810 3.850 34,000 130,320 3.8329 1.681 1.663 1.681 1.663 1.681 77,882 1.6733 0.52%
2016-12-20 0 3.830 3.810 3.830 3.810 3.830 28,000 106,800 3.8143 1.672 1.663 1.672 1.663 1.672 64,138 1.6652 -0.26%
2016-12-19 0 3.840 3.800 3.840 3.800 3.840 168,000 639,520 3.8067 1.676 1.659 1.676 1.659 1.676 384,830 1.6618 0.26%
2016-12-16 0 3.830 3.830 3.890 3.830 3.830 6,000 22,980 3.8300 1.672 1.672 1.698 1.672 1.672 13,744 1.6720 0.52%
2016-12-15 0 3.810 3.810 3.820 3.810 3.900 82,000 314,520 3.8356 1.663 1.663 1.668 1.663 1.703 187,834 1.6745 0.00%
2016-12-14 0 3.810 3.810 3.900 3.800 3.840 188,000 717,620 3.8171 1.663 1.663 1.703 1.659 1.676 430,643 1.6664 -1.04%
2016-12-13 0 3.850 3.850 3.900 3.830 3.900 42,000 162,960 3.8800 1.681 1.681 1.703 1.672 1.703 96,207 1.6938 0.79%
2016-12-12 0 3.820 3.820 3.830 3.820 3.860 172,000 661,040 3.8433 1.668 1.668 1.672 1.668 1.685 393,992 1.6778 -2.05%
2016-12-09 0 3.900 3.900 3.910 3.860 3.920 138,000 538,420 3.9016 1.703 1.703 1.707 1.685 1.711 316,110 1.7033 -0.51%
2016-12-08 0 3.920 3.910 3.930 3.900 3.920 40,000 156,520 3.9130 1.711 1.707 1.716 1.703 1.711 91,626 1.7082 0.00%
2016-12-07 0 3.920 3.910 3.920 3.900 3.930 92,000 360,220 3.9154 1.711 1.707 1.711 1.703 1.716 210,740 1.7093 0.26%
2016-12-06 0 3.910 3.910 3.920 3.900 3.920 132,000 516,480 3.9127 1.707 1.707 1.711 1.703 1.711 302,366 1.7081 -0.51%
2016-12-05 0 3.930 3.920 3.970 3.930 3.980 146,000 578,380 3.9615 1.716 1.711 1.733 1.716 1.737 334,435 1.7294 -0.76%
2016-12-02 0 3.960 3.950 3.980 3.950 4.010 248,000 987,540 3.9820 1.729 1.724 1.737 1.724 1.751 568,082 1.7384 -1.00%
2016-12-01 0 4.000 4.000 4.020 3.970 4.000 160,000 639,080 3.9943 1.746 1.746 1.755 1.733 1.746 366,505 1.7437 0.00%
2016-11-30 0 4.000 3.970 4.000 3.970 4.010 164,000 655,300 3.9957 1.746 1.733 1.746 1.733 1.751 375,667 1.7444 0.76%
2016-11-29 0 3.970 3.950 4.000 3.930 4.000 50,000 199,160 3.9832 1.733 1.724 1.746 1.716 1.746 114,533 1.7389 1.02%
2016-11-28 0 3.930 3.930 3.970 3.910 3.970 92,000 363,620 3.9524 1.716 1.716 1.733 1.707 1.733 210,740 1.7254 0.77%
2016-11-25 0 3.900 3.900 3.940 3.870 3.970 236,000 928,640 3.9349 1.703 1.703 1.720 1.689 1.733 540,594 1.7178 1.30%
2016-11-24 0 3.850 3.850 3.960 3.850 3.990 326,000 1,284,880 3.9413 1.681 1.681 1.729 1.681 1.742 746,753 1.7206 -2.28%
2016-11-23 0 3.940 3.940 3.950 3.940 4.000 24,000 95,320 3.9717 1.720 1.720 1.724 1.720 1.746 54,976 1.7339 0.51%
2016-11-22 0 3.920 3.910 3.920 3.900 3.920 28,000 109,440 3.9086 1.711 1.707 1.711 1.703 1.711 64,138 1.7063 0.26%
2016-11-21 0 3.910 3.910 3.920 3.900 3.940 98,000 383,740 3.9157 1.707 1.707 1.711 1.703 1.720 224,484 1.7094 0.00%
2016-11-18 0 3.910 3.900 3.940 3.900 3.910 8,000 31,220 3.9025 1.707 1.703 1.720 1.703 1.707 18,325 1.7037 0.26%
2016-11-17 0 3.900 3.900 3.960 3.870 3.970 208,000 816,400 3.9250 1.703 1.703 1.729 1.689 1.733 476,456 1.7135 -0.26%
2016-11-16 0 3.910 3.910 3.930 - - 0 0 - 1.707 1.707 1.716 - - 0 - 0.26%
2016-11-15 0 3.900 3.880 3.900 3.910 3.930 10,000 39,160 3.9160 1.703 1.694 1.703 1.707 1.716 22,907 1.7096 0.52%
2016-11-14 0 3.880 3.880 3.980 3.870 3.990 292,000 1,147,280 3.9290 1.694 1.694 1.737 1.689 1.742 668,871 1.7152 -1.27%
2016-11-11 0 3.930 3.920 3.980 3.930 3.940 12,000 47,260 3.9383 1.716 1.711 1.737 1.716 1.720 27,488 1.7193 0.26%
2016-11-10 0 3.920 3.920 3.940 3.870 3.910 76,000 296,120 3.8963 1.711 1.711 1.720 1.689 1.707 174,090 1.7010 1.55%
2016-11-09 0 3.860 3.820 3.860 3.800 3.910 300,000 1,158,540 3.8618 1.685 1.668 1.685 1.659 1.707 687,196 1.6859 0.26%
2016-11-08 0 3.850 3.820 3.890 3.800 3.900 140,000 538,760 3.8483 1.681 1.668 1.698 1.659 1.703 320,692 1.6800 -1.28%
2016-11-07 0 3.900 3.900 3.950 3.900 3.900 10,000 39,000 3.9000 1.703 1.703 1.724 1.703 1.703 22,907 1.7026 0.00%
2016-11-04 0 3.900 3.900 3.920 3.890 3.920 16,000 62,420 3.9013 1.703 1.703 1.711 1.698 1.711 36,650 1.7031 0.00%
2016-11-03 0 3.900 3.900 3.950 3.710 3.900 500,000 1,922,960 3.8459 1.703 1.703 1.724 1.620 1.703 1,145,327 1.6790 0.52%
2016-11-02 0 3.880 3.880 3.910 3.840 3.990 204,000 797,920 3.9114 1.694 1.694 1.707 1.676 1.742 467,293 1.7075 -0.51%
2016-11-01 0 3.900 3.900 3.960 3.900 3.970 46,000 179,640 3.9052 1.703 1.703 1.729 1.703 1.733 105,370 1.7048 0.00%
2016-10-31 0 3.900 3.900 3.920 3.900 3.960 162,000 639,900 3.9500 1.703 1.703 1.711 1.703 1.729 371,086 1.7244 -1.27%
2016-10-28 0 3.950 3.900 3.970 3.940 3.950 46,000 181,360 3.9426 1.724 1.703 1.733 1.720 1.724 105,370 1.7212 0.25%
2016-10-27 0 3.940 3.940 4.010 3.890 3.940 212,000 834,000 3.9340 1.720 1.720 1.751 1.698 1.720 485,619 1.7174 0.00%
2016-10-26 0 3.940 3.940 4.000 3.940 3.940 30,000 118,200 3.9400 1.720 1.720 1.746 1.720 1.720 68,720 1.7200 0.00%
2016-10-25 0 3.940 3.940 3.980 3.900 4.000 120,000 471,620 3.9302 1.720 1.720 1.737 1.703 1.746 274,878 1.7157 -0.76%
2016-10-24 0 3.970 3.930 4.000 3.900 4.070 164,000 652,000 3.9756 1.733 1.716 1.746 1.703 1.777 375,667 1.7356 -2.22%
2016-10-20 0 4.060 4.060 4.090 4.060 4.080 16,000 65,120 4.0700 1.772 1.772 1.786 1.772 1.781 36,650 1.7768 0.00%
2016-10-19 0 4.060 4.050 4.090 4.030 4.120 348,615 1,424,670 4.0867 1.772 1.768 1.786 1.759 1.799 798,556 1.7841 -0.49%
2016-10-18 0 4.080 4.080 4.100 4.060 4.110 340,000 1,389,960 4.0881 1.781 1.781 1.790 1.772 1.794 778,822 1.7847 0.74%
2016-10-17 0 4.050 4.040 4.060 3.960 4.080 156,000 630,360 4.0408 1.768 1.764 1.772 1.729 1.781 357,342 1.7640 2.27%
2016-10-14 0 3.960 3.960 3.990 3.930 4.000 76,000 300,940 3.9597 1.729 1.729 1.742 1.716 1.746 174,090 1.7286 -0.75%
2016-10-13 0 3.990 3.950 3.990 3.900 4.000 356,000 1,415,120 3.9751 1.742 1.724 1.742 1.703 1.746 815,473 1.7353 0.76%
2016-10-12 0 3.960 3.910 3.960 3.820 3.980 390,000 1,535,320 3.9367 1.729 1.707 1.729 1.668 1.737 893,355 1.7186 1.54%
2016-10-11 0 3.900 3.900 3.930 3.820 3.950 294,000 1,153,200 3.9224 1.703 1.703 1.716 1.668 1.724 673,452 1.7124 2.09%
2016-10-07 0 3.820 3.820 3.940 3.820 3.940 152,000 593,200 3.9026 1.668 1.668 1.720 1.668 1.720 348,179 1.7037 -2.30%
2016-10-06 0 3.910 3.910 3.950 3.900 3.970 64,000 252,520 3.9456 1.707 1.707 1.724 1.703 1.733 146,602 1.7225 -0.51%
2016-10-05 0 3.930 3.900 3.930 3.890 3.930 26,000 101,600 3.9077 1.716 1.703 1.716 1.698 1.716 59,557 1.7059 1.03%
2016-10-04 0 3.890 3.890 3.950 3.890 3.940 32,000 125,140 3.9106 1.698 1.698 1.724 1.698 1.720 73,301 1.7072 0.00%
2016-10-03 0 3.890 3.890 3.960 3.890 3.950 36,000 141,960 3.9433 1.698 1.698 1.729 1.698 1.724 82,464 1.7215 0.26%
2016-09-30 0 3.880 3.880 3.940 3.880 3.910 102,000 397,060 3.8927 1.694 1.694 1.720 1.694 1.707 233,647 1.6994 -0.51%
2016-09-29 0 3.900 3.900 3.930 3.850 3.900 388,000 1,508,800 3.8887 1.703 1.703 1.716 1.681 1.703 888,774 1.6976 1.04%
2016-09-28 0 3.860 3.860 3.880 3.840 3.890 376,000 1,456,940 3.8748 1.685 1.685 1.694 1.676 1.698 861,286 1.6916 0.78%
2016-09-27 0 3.830 3.830 3.860 3.810 3.880 310,000 1,194,840 3.8543 1.672 1.672 1.685 1.663 1.694 710,103 1.6826 0.26%
2016-09-26 0 3.820 3.820 3.830 3.790 3.850 208,000 794,880 3.8215 1.668 1.668 1.672 1.655 1.681 476,456 1.6683 0.26%
2016-09-23 0 3.810 3.810 3.820 3.780 3.880 232,000 885,420 3.8165 1.663 1.663 1.668 1.650 1.694 531,432 1.6661 0.26%
2016-09-22 0 3.800 3.800 3.840 3.800 3.830 148,000 565,980 3.8242 1.659 1.659 1.676 1.659 1.672 339,017 1.6695 0.26%
2016-09-21 0 3.790 3.790 3.800 3.760 3.800 54,000 204,280 3.7830 1.655 1.655 1.659 1.641 1.659 123,695 1.6515 0.26%
2016-09-20 0 3.780 3.780 3.790 3.750 3.780 122,000 458,020 3.7543 1.650 1.650 1.655 1.637 1.650 279,460 1.6389 0.80%
2016-09-19 0 3.750 3.750 3.780 3.750 3.780 56,000 210,900 3.7661 1.637 1.637 1.650 1.637 1.650 128,277 1.6441 -0.53%
2016-09-15 0 3.770 3.730 3.770 3.710 3.770 28,000 105,120 3.7543 1.646 1.628 1.646 1.620 1.646 64,138 1.6390 0.53%
2016-09-14 0 3.750 3.730 3.750 3.700 3.750 50,000 186,000 3.7200 1.637 1.628 1.637 1.615 1.637 114,533 1.6240 0.54%
2016-09-13 0 3.730 3.730 3.750 3.720 3.790 92,000 344,840 3.7483 1.628 1.628 1.637 1.624 1.655 210,740 1.6363 -1.58%
2016-09-12 0 3.790 3.760 3.790 3.780 3.810 76,000 288,980 3.8024 1.655 1.641 1.655 1.650 1.663 174,090 1.6599 -1.04%
2016-09-09 0 3.830 3.810 3.840 3.800 3.840 102,000 390,400 3.8275 1.672 1.663 1.676 1.659 1.676 233,647 1.6709 -0.52%
2016-09-08 0 3.850 3.830 3.900 3.830 3.920 300,000 1,170,220 3.9007 1.681 1.672 1.703 1.672 1.711 687,196 1.7029 -0.77%
2016-09-07 0 3.880 3.850 3.880 3.840 3.880 116,000 446,100 3.8457 1.694 1.681 1.694 1.676 1.694 265,716 1.6789 2.37%
2016-09-06 0 3.790 3.780 3.800 3.750 3.800 208,000 785,980 3.7788 1.655 1.650 1.659 1.637 1.659 476,456 1.6496 1.34%
2016-09-05 0 3.740 3.720 3.740 3.700 3.740 82,000 305,440 3.7249 1.633 1.624 1.633 1.615 1.633 187,834 1.6261 0.27%
2016-09-02 0 3.730 3.680 3.730 3.680 3.730 66,000 243,580 3.6906 1.628 1.607 1.628 1.607 1.628 151,183 1.6112 0.81%
2016-09-01 0 3.700 3.680 3.700 3.650 3.720 322,000 1,186,880 3.6860 1.615 1.607 1.615 1.593 1.624 737,591 1.6091 -1.33%
2016-08-31 0 3.750 3.730 3.750 3.710 3.750 56,000 209,040 3.7329 1.637 1.628 1.637 1.620 1.637 128,277 1.6296 0.27%
2016-08-30 0 3.740 3.700 3.740 3.730 3.740 64,000 238,980 3.7341 1.633 1.615 1.633 1.628 1.633 146,602 1.6301 1.08%
2016-08-29 0 3.700 3.700 3.740 3.680 3.750 96,000 356,420 3.7127 1.615 1.615 1.633 1.607 1.637 219,903 1.6208 -1.33%
2016-08-26 0 3.750 3.690 3.750 3.750 3.750 12,000 45,000 3.7500 1.637 1.611 1.637 1.637 1.637 27,488 1.6371 0.00%
2016-08-25 0 3.750 3.740 3.750 3.680 3.770 106,000 396,020 3.7360 1.637 1.633 1.637 1.607 1.646 242,809 1.6310 0.81%
2016-08-24 0 3.720 3.690 3.720 3.680 3.730 148,000 547,900 3.7020 1.624 1.611 1.624 1.607 1.628 339,017 1.6161 0.54%
2016-08-23 0 3.700 3.700 3.750 3.700 3.700 10,000 37,000 3.7000 1.615 1.615 1.637 1.615 1.615 22,907 1.6153 -1.60%
2016-08-22 0 3.760 3.750 3.760 3.730 3.760 52,000 194,900 3.7481 1.641 1.637 1.641 1.628 1.641 119,114 1.6362 0.27%
2016-08-19 0 3.750 3.700 3.760 3.720 3.760 62,000 231,540 3.7345 1.637 1.615 1.641 1.624 1.641 142,021 1.6303 0.81%
2016-08-18 0 3.720 3.690 3.730 3.660 3.720 78,000 287,960 3.6918 1.624 1.611 1.628 1.598 1.624 178,671 1.6117 0.27%
2016-08-17 0 3.710 3.710 3.740 3.710 3.780 36,000 134,520 3.7367 1.620 1.620 1.633 1.620 1.650 82,464 1.6313 -1.85%
2016-08-16 0 3.780 3.760 3.780 3.780 3.800 70,000 264,920 3.7846 1.650 1.641 1.650 1.650 1.659 160,346 1.6522 0.80%
2016-08-15 0 3.750 3.740 3.750 3.720 3.780 272,000 1,018,360 3.7440 1.637 1.633 1.637 1.624 1.650 623,058 1.6345 0.81%
2016-08-12 0 3.720 3.720 3.750 3.700 3.730 194,000 721,780 3.7205 1.624 1.624 1.637 1.615 1.628 444,387 1.6242 0.54%
2016-08-11 0 3.700 3.670 3.730 3.650 3.710 122,000 449,920 3.6879 1.615 1.602 1.628 1.593 1.620 279,460 1.6100 -0.27%
2016-08-10 0 3.710 3.710 3.740 3.710 3.720 96,000 356,440 3.7129 1.620 1.620 1.633 1.620 1.624 219,903 1.6209 0.27%
2016-08-09 0 3.700 3.700 3.720 3.680 3.740 46,000 170,760 3.7122 1.615 1.615 1.624 1.607 1.633 105,370 1.6206 0.54%
2016-08-08 0 3.680 3.670 3.680 3.670 3.680 38,000 139,720 3.6768 1.607 1.602 1.607 1.602 1.607 87,045 1.6051 0.00%
2016-08-05 0 3.680 3.680 3.740 - - 0 0 - 1.607 1.607 1.633 - - 0 - 0.27%
2016-08-04 0 3.670 3.670 3.700 3.650 3.700 54,000 197,560 3.6585 1.602 1.602 1.615 1.593 1.615 123,695 1.5972 0.27%
2016-08-03 0 3.660 3.650 3.700 3.660 3.730 18,000 66,320 3.6844 1.598 1.593 1.615 1.598 1.628 41,232 1.6085 -1.88%
2016-08-01 0 3.730 3.730 3.790 3.670 3.780 218,000 807,960 3.7062 1.628 1.628 1.655 1.602 1.650 499,363 1.6180 -0.27%
2016-07-29 0 3.740 3.710 3.750 3.720 3.770 136,000 509,600 3.7471 1.633 1.620 1.637 1.624 1.646 311,529 1.6358 -0.53%
2016-07-28 0 3.760 3.760 3.800 3.640 3.880 698,000 2,627,520 3.7644 1.641 1.641 1.659 1.589 1.694 1,598,876 1.6434 0.80%
2016-07-27 0 3.730 3.610 3.730 3.580 3.730 302,000 1,107,680 3.6678 1.628 1.576 1.628 1.563 1.628 691,778 1.6012 2.19%
2016-07-26 0 3.650 3.500 3.670 3.500 3.650 234,000 827,240 3.5352 1.593 1.528 1.602 1.528 1.593 536,013 1.5433 3.11%
2016-07-25 0 3.540 3.460 3.550 3.450 3.540 450,000 1,563,580 3.4746 1.545 1.510 1.550 1.506 1.545 1,030,794 1.5169 -0.28%
2016-07-22 0 3.550 3.470 3.600 3.480 3.600 372,000 1,312,380 3.5279 1.550 1.515 1.572 1.519 1.572 852,123 1.5401 2.01%
2016-07-21 0 3.480 3.470 3.480 3.480 3.580 402,000 1,406,460 3.4987 1.519 1.515 1.519 1.519 1.563 920,843 1.5274 -1.97%
2016-07-20 0 3.550 3.540 3.550 3.460 3.550 164,000 575,560 3.5095 1.550 1.545 1.550 1.510 1.550 375,667 1.5321 3.20%
2016-07-19 0 3.440 3.410 3.440 3.440 3.500 262,000 907,120 3.4623 1.502 1.489 1.502 1.502 1.528 600,151 1.5115 -0.29%
2016-07-18 0 3.450 3.430 3.450 3.440 3.460 102,000 351,560 3.4467 1.506 1.497 1.506 1.502 1.510 233,647 1.5047 0.58%
2016-07-15 0 3.430 3.430 3.440 3.360 3.440 196,000 668,720 3.4118 1.497 1.497 1.502 1.467 1.502 448,968 1.4895 3.31%
2016-07-14 0 3.320 3.320 3.360 3.270 3.320 552,000 1,821,680 3.3001 1.449 1.449 1.467 1.428 1.449 1,264,441 1.4407 0.00%
2016-07-13 0 3.320 3.320 3.370 3.250 3.320 796,000 2,606,560 3.2746 1.449 1.449 1.471 1.419 1.449 1,823,361 1.4295 2.15%
2016-07-12 0 3.250 3.250 3.290 3.250 3.370 684,000 2,247,580 3.2859 1.419 1.419 1.436 1.419 1.471 1,566,807 1.4345 -1.52%
2016-07-11 0 3.300 3.290 3.370 3.300 3.440 1,376,000 4,610,580 3.3507 1.441 1.436 1.471 1.441 1.502 3,151,940 1.4628 -2.08%
2016-07-08 0 3.370 3.370 3.460 3.370 3.410 822,000 2,777,440 3.3789 1.471 1.471 1.510 1.471 1.489 1,882,918 1.4751 -0.88%
2016-07-07 0 3.400 3.390 3.400 3.400 3.500 722,000 2,474,420 3.4272 1.484 1.480 1.484 1.484 1.528 1,653,852 1.4962 0.00%
2016-07-06 0 3.400 3.400 3.500 3.400 3.460 532,000 1,820,580 3.4221 1.484 1.484 1.528 1.484 1.510 1,218,628 1.4940 -2.86%
2016-07-05 0 3.500 3.420 3.500 3.420 3.590 668,000 2,317,800 3.4698 1.528 1.493 1.528 1.493 1.567 1,530,157 1.5147 0.00%
2016-07-04 0 3.500 3.490 3.500 3.450 3.550 410,000 1,433,680 3.4968 1.528 1.524 1.528 1.506 1.550 939,168 1.5265 1.45%
2016-06-30 0 3.450 3.450 3.500 3.440 3.500 992,000 3,452,920 3.4808 1.506 1.506 1.528 1.502 1.528 2,272,329 1.5196 -1.15%
2016-06-29 0 3.490 3.490 3.500 3.450 3.500 576,000 2,002,400 3.4764 1.524 1.524 1.528 1.506 1.528 1,319,417 1.5176 -0.29%
2016-06-28 0 3.500 3.450 3.550 3.450 3.530 458,000 1,594,880 3.4823 1.528 1.506 1.550 1.506 1.541 1,049,120 1.5202 -0.57%
2016-06-27 0 3.520 3.520 3.550 3.490 3.600 414,000 1,450,260 3.5030 1.537 1.537 1.550 1.524 1.572 948,331 1.5293 -1.12%
2016-06-24 0 3.560 3.530 3.560 3.530 3.610 302,000 1,079,600 3.5748 1.554 1.541 1.554 1.541 1.576 691,778 1.5606 -2.47%
2016-06-23 0 3.650 3.640 3.650 3.650 3.710 506,000 1,861,660 3.6792 1.593 1.589 1.593 1.593 1.620 1,159,071 1.6062 -1.35%
2016-06-22 0 3.700 3.690 3.700 3.690 3.720 650,000 2,405,500 3.7008 1.615 1.611 1.615 1.611 1.624 1,488,925 1.6156 -0.80%
2016-06-21 0 3.730 3.720 3.730 3.730 3.810 62,000 231,760 3.7381 1.628 1.624 1.628 1.628 1.663 142,021 1.6319 -1.06%
2016-06-20 0 3.770 3.770 3.810 3.730 3.740 102,000 381,460 3.7398 1.646 1.646 1.663 1.628 1.633 233,647 1.6326 0.53%
2016-06-17 0 3.750 3.740 3.750 3.750 3.810 250,000 945,620 3.7825 1.637 1.633 1.637 1.637 1.663 572,663 1.6513 -1.32%
2016-06-16 0 3.800 3.770 3.800 3.800 3.810 38,000 144,660 3.8068 1.659 1.646 1.659 1.659 1.663 87,045 1.6619 -0.26%
2016-06-15 0 3.810 3.810 3.860 3.810 3.870 42,000 161,500 3.8452 1.663 1.663 1.685 1.663 1.689 96,207 1.6787 -0.26%
2016-06-14 0 3.820 3.810 4.250 3.820 3.830 26,000 99,380 3.8223 1.668 1.663 1.855 1.668 1.672 59,557 1.6687 0.26%
2016-06-13 0 3.810 3.810 3.920 3.810 3.990 34,000 132,300 3.8912 1.663 1.663 1.711 1.663 1.742 77,882 1.6987 -1.04%
2016-06-10 0 3.850 3.810 3.850 3.850 3.890 36,000 139,020 3.8617 1.681 1.663 1.681 1.681 1.698 82,464 1.6858 -1.03%
2016-06-08 0 3.890 3.890 3.980 3.880 3.890 6,000 23,300 3.8833 1.698 1.698 1.737 1.694 1.698 13,744 1.6953 0.00%
2016-06-07 0 3.890 3.880 3.900 3.880 3.910 138,000 538,760 3.9041 1.698 1.694 1.703 1.694 1.707 316,110 1.7043 -0.26%
2016-06-06 0 3.900 3.880 3.900 3.900 3.910 66,000 257,440 3.9006 1.703 1.694 1.703 1.703 1.707 151,183 1.7028 0.00%
2016-06-03 0 3.900 3.900 4.000 3.900 3.900 16,000 62,400 3.9000 1.703 1.703 1.746 1.703 1.703 36,650 1.7026 0.00%
2016-06-02 0 3.900 3.900 3.950 3.900 4.010 74,000 292,800 3.9568 1.703 1.703 1.724 1.703 1.751 169,508 1.7273 -0.26%
2016-06-01 0 3.910 3.910 4.000 3.910 3.960 72,000 282,480 3.9233 1.707 1.707 1.746 1.707 1.729 164,927 1.7128 0.00%
2016-05-31 0 3.910 3.910 3.920 3.770 3.940 304,000 1,173,840 3.8613 1.707 1.707 1.711 1.646 1.720 696,359 1.6857 -3.22%
2016-05-30 0 4.040 4.040 4.150 3.960 4.010 110,000 438,020 3.9820 1.764 1.764 1.812 1.729 1.751 251,972 1.7384 2.08%
2016-05-27 0 4.250 4.200 4.250 4.140 4.250 86,000 360,980 4.1974 1.728 1.707 1.728 1.683 1.728 211,540 1.7064 3.66%
2016-05-26 0 4.100 4.070 4.100 4.060 4.100 274,000 1,121,620 4.0935 1.667 1.655 1.667 1.651 1.667 673,977 1.6642 0.00%
2016-05-25 0 4.100 4.070 4.100 4.060 4.100 152,000 621,320 4.0876 1.667 1.655 1.667 1.651 1.667 373,885 1.6618 0.99%
2016-05-24 0 4.060 4.060 4.090 4.050 4.100 54,000 219,480 4.0644 1.651 1.651 1.663 1.646 1.667 132,828 1.6524 -0.73%
2016-05-23 0 4.090 4.050 4.090 4.010 4.090 84,000 340,140 4.0493 1.663 1.646 1.663 1.630 1.663 206,621 1.6462 0.74%
2016-05-20 0 4.060 4.060 4.080 4.060 4.100 96,000 392,560 4.0892 1.651 1.651 1.659 1.651 1.667 236,138 1.6624 0.00%
2016-05-19 0 4.060 4.050 4.080 4.050 4.090 92,000 373,840 4.0635 1.651 1.646 1.659 1.646 1.663 226,299 1.6520 -0.49%
2016-05-18 0 4.080 4.030 4.080 4.020 4.080 200,000 811,560 4.0578 1.659 1.638 1.659 1.634 1.659 491,954 1.6497 1.49%
2016-05-17 0 4.020 4.010 4.060 4.020 4.080 54,000 218,460 4.0456 1.634 1.630 1.651 1.634 1.659 132,828 1.6447 -0.99%
2016-05-16 0 4.060 4.010 4.080 4.000 4.060 100,000 403,260 4.0326 1.651 1.630 1.659 1.626 1.651 245,977 1.6394 2.78%
2016-05-13 0 3.950 3.950 3.990 3.950 4.000 88,000 350,560 3.9836 1.606 1.606 1.622 1.606 1.626 216,460 1.6195 -1.25%
2016-05-12 0 4.000 4.000 4.020 4.000 4.040 46,000 184,400 4.0087 1.626 1.626 1.634 1.626 1.642 113,149 1.6297 -0.74%
2016-05-11 0 4.030 4.000 4.040 4.030 4.030 24,000 96,720 4.0300 1.638 1.626 1.642 1.638 1.638 59,034 1.6384 0.50%
2016-05-10 0 4.010 4.010 4.030 4.000 4.080 106,000 426,500 4.0236 1.630 1.630 1.638 1.626 1.659 260,736 1.6358 -2.20%
2016-05-09 0 4.100 4.050 4.100 - - 10,000 40,600 4.0600 1.667 1.646 1.667 - - 24,598 1.6506 0.00%
2016-05-06 0 4.100 4.030 4.100 4.100 4.100 2,000 8,200 4.1000 1.667 1.638 1.667 1.667 1.667 4,920 1.6668 0.00%
2016-05-05 0 4.100 4.090 4.100 4.100 4.100 58,000 237,800 4.1000 1.667 1.663 1.667 1.667 1.667 142,667 1.6668 0.00%
2016-05-04 0 4.100 4.060 4.100 4.040 4.100 76,000 311,060 4.0929 1.667 1.651 1.667 1.642 1.667 186,943 1.6639 0.00%
2016-05-03 0 4.100 4.080 4.100 4.080 4.100 58,000 237,640 4.0972 1.667 1.659 1.667 1.659 1.667 142,667 1.6657 0.49%
2016-04-29 0 4.080 4.050 4.080 4.080 4.080 10,000 40,800 4.0800 1.659 1.646 1.659 1.659 1.659 24,598 1.6587 0.00%
2016-04-28 0 4.080 4.080 4.100 - - 0 0 - 1.659 1.659 1.667 - - 0 - 0.00%
2016-04-27 0 4.080 4.080 4.100 4.080 4.100 62,000 253,880 4.0948 1.659 1.659 1.667 1.659 1.667 152,506 1.6647 0.00%
2016-04-26 0 4.080 4.070 4.080 4.080 4.080 54,000 220,320 4.0800 1.659 1.655 1.659 1.659 1.659 132,828 1.6587 0.25%
2016-04-25 0 4.070 4.070 4.100 4.070 4.100 66,000 269,020 4.0761 1.655 1.655 1.667 1.655 1.667 162,345 1.6571 0.00%
2016-04-22 0 4.070 4.030 4.080 4.060 4.090 74,000 300,920 4.0665 1.655 1.638 1.659 1.651 1.663 182,023 1.6532 0.25%
2016-04-21 0 4.060 4.020 4.060 4.080 4.090 22,000 89,800 4.0818 1.651 1.634 1.651 1.659 1.663 54,115 1.6594 0.74%
2016-04-20 0 4.030 3.990 4.090 4.030 4.050 60,000 242,160 4.0360 1.638 1.622 1.663 1.638 1.646 147,586 1.6408 -1.47%
2016-04-19 0 4.090 4.070 4.100 - - 0 0 - 1.663 1.655 1.667 - - 0 - 0.00%
2016-04-18 0 4.090 4.090 4.100 4.050 4.080 62,000 251,480 4.0561 1.663 1.663 1.667 1.646 1.659 152,506 1.6490 -0.24%
2016-04-15 0 4.100 4.050 4.100 4.050 4.100 144,000 589,960 4.0969 1.667 1.646 1.667 1.646 1.667 354,207 1.6656 0.00%
2016-04-14 0 4.100 4.080 4.100 4.100 4.100 312,000 1,279,200 4.1000 1.667 1.659 1.667 1.667 1.667 767,448 1.6668 0.24%
2016-04-13 0 4.090 4.060 4.090 4.010 4.090 118,000 480,780 4.0744 1.663 1.651 1.663 1.630 1.663 290,253 1.6564 0.00%
2016-04-12 0 4.090 4.090 4.100 4.000 4.100 54,000 219,660 4.0678 1.663 1.663 1.667 1.626 1.667 132,828 1.6537 -0.24%
2016-04-11 0 4.100 4.100 4.130 4.100 4.100 10,000 41,000 4.1000 1.667 1.667 1.679 1.667 1.667 24,598 1.6668 0.00%
2016-04-08 0 4.100 4.040 4.100 4.020 4.100 84,000 343,120 4.0848 1.667 1.642 1.667 1.634 1.667 206,621 1.6606 1.99%
2016-04-07 0 4.020 4.020 4.080 - - 0 0 - 1.634 1.634 1.659 - - 0 - 0.00%
2016-04-06 0 4.020 3.990 4.050 3.920 4.020 116,000 462,180 3.9843 1.634 1.622 1.646 1.594 1.634 285,333 1.6198 -0.25%
2016-04-05 0 4.030 4.030 4.090 4.020 4.040 26,000 104,760 4.0292 1.638 1.638 1.663 1.634 1.642 63,954 1.6381 0.00%
2016-04-01 0 4.030 4.030 4.090 4.020 4.110 212,000 861,580 4.0641 1.638 1.638 1.663 1.634 1.671 521,471 1.6522 -1.95%
2016-03-31 0 4.110 4.110 4.180 4.110 4.200 70,000 293,620 4.1946 1.671 1.671 1.699 1.671 1.707 172,184 1.7053 -0.96%
2016-03-30 0 4.150 4.100 4.150 4.140 4.150 34,000 140,940 4.1453 1.687 1.667 1.687 1.683 1.687 83,632 1.6852 0.73%
2016-03-29 0 4.120 4.100 4.120 4.080 4.150 146,000 601,540 4.1201 1.675 1.667 1.675 1.659 1.687 359,126 1.6750 1.98%
2016-03-24 0 4.040 3.990 4.050 - - 0 0 - 1.642 1.622 1.646 - - 0 - 0.00%
2016-03-23 0 4.040 4.020 4.040 - - 0 0 - 1.642 1.634 1.642 - - 0 - -0.98%
2016-03-22 0 4.080 4.020 4.080 4.080 4.080 38,000 155,040 4.0800 1.659 1.634 1.659 1.659 1.659 93,471 1.6587 -0.49%
2016-03-21 0 4.100 4.030 4.100 4.090 4.140 44,000 180,420 4.1005 1.667 1.638 1.667 1.663 1.683 108,230 1.6670 2.24%
2016-03-18 0 4.010 4.000 4.070 4.010 4.070 34,000 137,400 4.0412 1.630 1.626 1.655 1.630 1.655 83,632 1.6429 -0.25%
2016-03-17 0 4.020 3.980 4.020 4.020 4.020 6,000 24,120 4.0200 1.634 1.618 1.634 1.634 1.634 14,759 1.6343 1.01%
2016-03-16 0 3.980 3.980 4.020 3.970 3.970 8,000 31,760 3.9700 1.618 1.618 1.634 1.614 1.614 19,678 1.6140 0.76%
2016-03-15 0 3.950 3.950 3.990 3.950 4.000 232,000 919,800 3.9647 1.606 1.606 1.622 1.606 1.626 570,667 1.6118 -0.75%
2016-03-14 0 3.980 3.970 4.010 3.980 4.040 178,000 711,340 3.9963 1.618 1.614 1.630 1.618 1.642 437,839 1.6247 0.00%
2016-03-11 0 3.980 3.980 4.000 3.950 4.050 160,000 638,300 3.9894 1.618 1.618 1.626 1.606 1.646 393,563 1.6218 0.25%
2016-03-10 0 3.970 3.960 3.970 - - 0 0 - 1.614 1.610 1.614 - - 0 - -0.25%
2016-03-09 0 3.980 3.950 3.980 3.980 3.980 36,000 143,280 3.9800 1.618 1.606 1.618 1.618 1.618 88,552 1.6180 0.51%
2016-03-08 0 3.960 3.960 3.990 3.960 3.960 50,000 198,000 3.9600 1.610 1.610 1.622 1.610 1.610 122,989 1.6099 -0.75%
2016-03-07 0 3.990 3.970 3.990 3.970 3.990 94,000 373,860 3.9772 1.622 1.614 1.622 1.614 1.622 231,218 1.6169 0.50%
2016-03-04 0 3.970 3.960 3.970 3.950 3.970 86,000 340,180 3.9556 1.614 1.610 1.614 1.606 1.614 211,540 1.6081 0.51%
2016-03-03 0 3.950 3.930 3.950 3.930 3.970 114,000 451,100 3.9570 1.606 1.598 1.606 1.598 1.614 280,414 1.6087 0.51%
2016-03-02 0 3.930 3.900 3.930 3.900 3.950 26,000 102,400 3.9385 1.598 1.586 1.598 1.586 1.606 63,954 1.6012 2.08%
2016-03-01 0 3.850 3.850 3.930 3.840 3.860 22,000 84,880 3.8582 1.565 1.565 1.598 1.561 1.569 54,115 1.5685 -1.03%
2016-02-29 0 3.890 3.890 3.950 3.840 3.900 54,000 209,580 3.8811 1.581 1.581 1.606 1.561 1.586 132,828 1.5778 1.83%
2016-02-26 0 3.820 3.820 3.920 3.820 3.900 26,000 101,240 3.8938 1.553 1.553 1.594 1.553 1.586 63,954 1.5830 -2.80%
2016-02-25 0 3.930 3.880 3.950 - - 0 0 - 1.598 1.577 1.606 - - 0 - 0.00%
2016-02-24 0 3.930 3.910 3.950 3.900 3.990 88,000 345,080 3.9214 1.598 1.590 1.606 1.586 1.622 216,460 1.5942 2.34%
2016-02-23 0 3.840 3.790 3.900 - - 0 0 - 1.561 1.541 1.586 - - 0 - 0.00%
2016-02-22 0 3.840 3.810 3.880 3.750 4.000 786,000 3,032,100 3.8576 1.561 1.549 1.577 1.525 1.626 1,933,380 1.5683 -2.54%
2016-02-19 0 3.940 3.890 3.940 - - 0 0 - 1.602 1.581 1.602 - - 0 - -0.25%
2016-02-18 0 3.950 3.850 3.970 - - 0 0 - 1.606 1.565 1.614 - - 0 - 0.00%
2016-02-17 0 3.950 3.870 3.950 3.820 3.950 110,000 427,300 3.8845 1.606 1.573 1.606 1.553 1.606 270,575 1.5792 3.40%
2016-02-16 0 3.820 3.800 3.830 3.800 3.850 82,000 314,680 3.8376 1.553 1.545 1.557 1.545 1.565 201,701 1.5601 0.53%
2016-02-15 0 3.800 3.760 3.820 3.650 3.900 494,000 1,862,520 3.7703 1.545 1.529 1.553 1.484 1.586 1,215,127 1.5328 -1.55%
2016-02-12 0 3.860 3.860 3.930 3.860 3.930 22,000 85,760 3.8982 1.569 1.569 1.598 1.569 1.598 54,115 1.5848 -2.03%
2016-02-11 0 3.940 3.850 3.940 - - 0 0 - 1.602 1.565 1.602 - - 0 - -0.25%
2016-02-05 0 3.950 3.880 3.950 3.950 3.950 16,000 63,200 3.9500 1.606 1.577 1.606 1.606 1.606 39,356 1.6058 -0.25%
2016-02-04 0 3.960 3.920 3.970 3.920 3.960 20,000 78,960 3.9480 1.610 1.594 1.614 1.594 1.610 49,195 1.6050 1.02%
2016-02-03 0 3.920 3.920 3.970 3.870 3.900 40,000 155,140 3.8785 1.594 1.594 1.614 1.573 1.586 98,391 1.5768 -1.01%
2016-02-02 0 3.960 3.930 3.980 3.900 4.000 80,000 314,020 3.9253 1.610 1.598 1.618 1.586 1.626 196,782 1.5958 -1.00%
2016-02-01 0 4.000 3.950 4.010 3.950 4.020 64,000 253,680 3.9638 1.626 1.606 1.630 1.606 1.634 157,425 1.6114 -1.23%
2016-01-29 0 4.050 3.990 4.050 4.000 4.100 34,000 137,440 4.0424 1.646 1.622 1.646 1.626 1.667 83,632 1.6434 1.76%
2016-01-28 0 3.980 3.980 4.050 3.940 3.980 6,000 23,800 3.9667 1.618 1.618 1.646 1.602 1.618 14,759 1.6126 0.00%
2016-01-27 0 3.980 3.980 4.000 3.920 3.980 40,000 158,800 3.9700 1.618 1.618 1.626 1.594 1.618 98,391 1.6140 1.02%
2016-01-26 0 3.940 3.940 4.020 3.930 4.030 108,000 433,720 4.0159 1.602 1.602 1.634 1.598 1.638 265,655 1.6326 -1.99%
2016-01-25 0 4.020 3.960 4.030 3.930 4.020 12,000 47,520 3.9600 1.634 1.610 1.638 1.598 1.634 29,517 1.6099 2.29%
2016-01-22 0 3.930 3.930 3.990 3.900 4.030 426,000 1,700,540 3.9919 1.598 1.598 1.622 1.586 1.638 1,047,862 1.6229 -0.51%
2016-01-21 0 3.950 3.900 3.950 3.950 4.050 60,000 239,160 3.9860 1.606 1.586 1.606 1.606 1.646 147,586 1.6205 -1.74%
2016-01-20 0 4.020 4.020 4.070 4.010 4.070 82,000 331,600 4.0439 1.634 1.634 1.655 1.630 1.655 201,701 1.6440 -1.23%
2016-01-19 0 4.070 4.050 4.130 4.070 4.150 12,000 49,400 4.1167 1.655 1.646 1.679 1.655 1.687 29,517 1.6736 -0.73%
2016-01-18 0 4.100 4.050 4.100 4.100 4.100 2,000 8,200 4.1000 1.667 1.646 1.667 1.667 1.667 4,920 1.6668 0.49%
2016-01-15 0 4.080 4.070 4.140 4.070 4.130 112,000 457,880 4.0882 1.659 1.655 1.683 1.655 1.679 275,494 1.6620 -0.73%
2016-01-14 0 4.110 4.110 4.180 4.090 4.190 76,000 315,280 4.1484 1.671 1.671 1.699 1.663 1.703 186,943 1.6865 -1.91%
2016-01-13 0 4.190 4.160 4.190 4.190 4.200 42,000 176,380 4.1995 1.703 1.691 1.703 1.703 1.707 103,310 1.7073 0.24%
2016-01-12 0 4.180 4.120 4.190 4.130 4.180 106,000 439,620 4.1474 1.699 1.675 1.703 1.679 1.699 260,736 1.6861 1.95%
2016-01-11 0 4.100 4.100 4.120 4.050 4.270 168,000 696,780 4.1475 1.667 1.667 1.675 1.646 1.736 413,241 1.6861 -1.20%
2016-01-08 0 4.150 4.150 4.200 4.150 4.220 260,000 1,086,320 4.1782 1.687 1.687 1.707 1.687 1.716 639,540 1.6986 -1.66%
2016-01-07 0 4.220 4.210 4.220 4.200 4.250 148,000 627,100 4.2372 1.716 1.712 1.716 1.707 1.728 364,046 1.7226 -1.63%
2016-01-06 0 4.290 4.270 4.300 4.290 4.300 32,000 137,380 4.2931 1.744 1.736 1.748 1.744 1.748 78,713 1.7453 -0.92%
2016-01-05 0 4.330 4.290 4.340 4.330 4.330 2,000 8,660 4.3300 1.760 1.744 1.764 1.760 1.760 4,920 1.7603 0.93%
2016-01-04 0 4.290 4.290 4.350 4.280 4.350 32,000 137,540 4.2981 1.744 1.744 1.768 1.740 1.768 78,713 1.7474 -1.61%
2015-12-31 0 4.360 4.300 4.360 4.350 4.380 62,000 270,500 4.3629 1.773 1.748 1.773 1.768 1.781 152,506 1.7737 0.69%
2015-12-30 0 4.330 4.330 4.370 4.310 4.330 40,000 172,440 4.3110 1.760 1.760 1.777 1.752 1.760 98,391 1.7526 -0.92%
2015-12-29 0 4.370 4.340 4.370 4.350 4.370 132,000 575,140 4.3571 1.777 1.764 1.777 1.768 1.777 324,690 1.7714 0.69%
2015-12-28 0 4.340 4.340 4.380 4.330 4.380 94,000 408,760 4.3485 1.764 1.764 1.781 1.760 1.781 231,218 1.7679 -0.23%
2015-12-24 0 4.350 4.330 4.390 4.350 4.350 50,000 217,500 4.3500 1.768 1.760 1.785 1.768 1.768 122,989 1.7685 0.00%
2015-12-23 0 4.350 4.300 4.350 4.300 4.350 40,000 173,600 4.3400 1.768 1.748 1.768 1.748 1.768 98,391 1.7644 0.00%
2015-12-22 0 4.350 4.350 4.400 4.350 4.350 40,000 174,000 4.3500 1.768 1.768 1.789 1.768 1.768 98,391 1.7685 0.23%
2015-12-21 0 4.340 4.300 4.340 4.300 4.350 40,000 173,500 4.3375 1.764 1.748 1.764 1.748 1.768 98,391 1.7634 -0.23%
2015-12-18 0 4.350 4.320 4.400 4.350 4.350 4,000 17,400 4.3500 1.768 1.756 1.789 1.768 1.768 9,839 1.7685 0.00%
2015-12-17 0 4.350 4.350 4.380 - - 0 0 - 1.768 1.768 1.781 - - 0 - 1.16%
2015-12-16 0 4.300 4.300 4.380 4.300 4.300 10,000 43,000 4.3000 1.748 1.748 1.781 1.748 1.748 24,598 1.7481 0.70%
2015-12-15 0 4.270 4.270 4.320 4.250 4.270 34,000 144,740 4.2571 1.736 1.736 1.756 1.728 1.736 83,632 1.7307 0.00%
2015-12-14 0 4.270 4.270 4.400 4.260 4.270 60,000 255,660 4.2610 1.736 1.736 1.789 1.732 1.736 147,586 1.7323 0.00%
2015-12-11 0 4.270 4.270 4.380 4.270 4.270 32,000 136,640 4.2700 1.736 1.736 1.781 1.736 1.736 78,713 1.7359 -1.84%
2015-12-10 0 4.350 4.260 4.350 4.250 4.350 30,000 129,160 4.3053 1.768 1.732 1.768 1.728 1.768 73,793 1.7503 1.16%
2015-12-09 0 4.300 4.250 4.300 4.250 4.320 96,000 411,280 4.2842 1.748 1.728 1.748 1.728 1.756 236,138 1.7417 -0.23%
2015-12-08 0 4.310 4.300 4.350 4.300 4.350 90,000 388,200 4.3133 1.752 1.748 1.768 1.748 1.768 221,379 1.7536 -0.23%
2015-12-07 0 4.320 4.320 4.490 4.320 4.330 44,000 190,500 4.3295 1.756 1.756 1.825 1.756 1.760 108,230 1.7601 0.00%
2015-12-04 0 4.320 4.320 4.380 4.310 4.320 68,000 293,140 4.3109 1.756 1.756 1.781 1.752 1.756 167,264 1.7526 0.00%
2015-12-03 0 4.320 4.320 4.400 4.320 4.360 44,000 191,560 4.3536 1.756 1.756 1.789 1.756 1.773 108,230 1.7699 -1.82%
2015-12-02 0 4.400 4.350 4.400 4.350 4.400 36,000 158,100 4.3917 1.789 1.768 1.789 1.768 1.789 88,552 1.7854 1.15%
2015-12-01 0 4.350 4.350 4.400 4.320 4.350 16,000 69,240 4.3275 1.768 1.768 1.789 1.756 1.768 39,356 1.7593 0.00%
2015-11-30 0 4.350 4.350 4.360 4.310 4.360 16,000 69,320 4.3325 1.768 1.768 1.773 1.752 1.773 39,356 1.7613 -0.23%
2015-11-27 0 4.360 4.360 4.370 4.270 4.360 80,000 344,100 4.3013 1.773 1.773 1.777 1.736 1.773 196,782 1.7486 -0.46%
2015-11-26 0 4.380 4.380 4.420 4.370 4.420 80,000 351,500 4.3938 1.781 1.781 1.797 1.777 1.797 196,782 1.7862 0.23%
2015-11-25 0 4.370 4.330 4.370 4.370 4.370 2,000 8,740 4.3700 1.777 1.760 1.777 1.777 1.777 4,920 1.7766 1.63%
2015-11-24 0 4.300 4.300 4.360 4.300 4.300 4,000 17,200 4.3000 1.748 1.748 1.773 1.748 1.748 9,839 1.7481 0.00%
2015-11-23 0 4.300 4.300 4.350 4.270 4.270 2,000 8,540 4.2700 1.748 1.748 1.768 1.736 1.736 4,920 1.7359 0.00%
2015-11-20 0 4.300 4.300 4.360 4.260 4.300 64,000 275,120 4.2988 1.748 1.748 1.773 1.732 1.748 157,425 1.7476 1.18%
2015-11-19 0 4.250 4.250 4.300 4.250 4.300 122,000 524,000 4.2951 1.728 1.728 1.748 1.728 1.748 300,092 1.7461 -0.23%
2015-11-18 0 4.260 4.260 4.300 4.260 4.310 222,000 952,420 4.2902 1.732 1.732 1.748 1.732 1.752 546,069 1.7441 -1.16%
2015-11-17 0 4.310 4.310 4.400 4.300 4.320 110,000 473,280 4.3025 1.752 1.752 1.789 1.748 1.756 270,575 1.7492 -1.15%
2015-11-16 0 4.360 4.360 4.400 - - 0 0 - 1.773 1.773 1.789 - - 0 - 0.00%
2015-11-13 0 4.360 4.360 4.450 4.360 4.360 4,000 17,440 4.3600 1.773 1.773 1.809 1.773 1.773 9,839 1.7725 0.00%
2015-11-12 0 4.360 4.440 4.450 4.350 4.360 74,000 321,920 4.3503 1.773 1.805 1.809 1.768 1.773 182,023 1.7686 0.46%
2015-11-11 0 4.340 4.330 4.350 4.300 4.500 372,000 1,623,360 4.3639 1.764 1.760 1.768 1.748 1.829 915,035 1.7741 -1.81%
2015-11-10 0 4.420 4.420 4.480 4.400 4.480 16,000 71,060 4.4413 1.797 1.797 1.821 1.789 1.821 39,356 1.8056 0.91%
2015-11-09 0 4.380 4.380 4.400 4.370 4.450 90,000 396,360 4.4040 1.781 1.781 1.789 1.777 1.809 221,379 1.7904 0.00%
2015-11-06 0 4.380 4.380 4.440 4.380 4.450 56,000 248,160 4.4314 1.781 1.781 1.805 1.781 1.809 137,747 1.8016 0.23%
2015-11-05 0 4.370 4.370 4.400 4.360 4.370 160,000 698,600 4.3663 1.777 1.777 1.789 1.773 1.777 393,563 1.7751 -0.68%
2015-11-04 0 4.400 4.400 4.440 4.370 4.400 256,000 1,124,020 4.3907 1.789 1.789 1.805 1.777 1.789 629,701 1.7850 -0.68%
2015-11-03 0 4.430 4.380 4.450 4.420 4.440 30,000 132,840 4.4280 1.801 1.781 1.809 1.797 1.805 73,793 1.8002 1.37%
2015-11-02 0 4.370 4.370 4.380 4.350 4.440 124,000 543,820 4.3856 1.777 1.777 1.781 1.768 1.805 305,012 1.7829 0.46%
2015-10-30 0 4.350 4.350 4.400 4.350 4.400 50,000 219,780 4.3956 1.768 1.768 1.789 1.768 1.789 122,989 1.7870 -0.91%
2015-10-29 0 4.390 4.360 4.390 4.300 4.390 8,000 34,860 4.3575 1.785 1.773 1.785 1.748 1.785 19,678 1.7715 -0.23%
2015-10-28 0 4.400 4.360 4.400 - - 0 0 - 1.789 1.773 1.789 - - 0 - 0.00%
2015-10-27 0 4.400 4.370 4.400 4.360 4.500 80,000 352,120 4.4015 1.789 1.777 1.789 1.773 1.829 196,782 1.7894 -0.45%
2015-10-26 0 4.420 4.390 4.420 4.420 4.450 12,000 53,100 4.4250 1.797 1.785 1.797 1.797 1.809 29,517 1.7989 0.68%
2015-10-23 0 4.390 4.390 4.420 4.390 4.400 84,000 369,260 4.3960 1.785 1.785 1.797 1.785 1.789 206,621 1.7871 0.92%
2015-10-22 0 4.350 4.350 4.400 4.350 4.450 94,000 413,400 4.3979 1.768 1.768 1.789 1.768 1.809 231,218 1.7879 -0.91%
2015-10-20 0 4.390 4.390 4.400 4.390 4.400 28,000 123,100 4.3964 1.785 1.785 1.789 1.785 1.789 68,874 1.7873 1.39%
2015-10-19 0 4.330 4.330 4.460 4.330 4.460 122,000 530,740 4.3503 1.760 1.760 1.813 1.760 1.813 300,092 1.7686 -0.46%
2015-10-16 0 4.350 4.350 4.370 4.350 4.390 206,000 900,660 4.3721 1.768 1.768 1.777 1.768 1.785 506,713 1.7775 -0.91%
2015-10-15 0 4.390 4.380 4.390 4.390 4.400 64,000 282,540 4.4147 1.785 1.781 1.785 1.785 1.789 157,425 1.7948 -0.23%
2015-10-14 0 4.400 4.370 4.400 4.400 4.420 12,000 52,840 4.4033 1.789 1.777 1.789 1.789 1.797 29,517 1.7901 0.00%
2015-10-13 0 4.400 4.400 4.420 4.400 4.400 28,000 123,200 4.4000 1.789 1.789 1.797 1.789 1.789 68,874 1.7888 1.38%
2015-10-12 0 4.340 4.340 4.400 4.340 4.580 88,000 387,440 4.4027 1.764 1.764 1.789 1.764 1.862 216,460 1.7899 -0.69%
2015-10-09 0 4.370 4.370 4.380 4.250 4.400 318,000 1,379,320 4.3375 1.777 1.777 1.781 1.728 1.789 782,207 1.7634 0.00%
2015-10-08 0 4.370 4.370 4.400 4.350 4.600 368,000 1,619,480 4.4008 1.777 1.777 1.789 1.768 1.870 905,196 1.7891 -1.13%
2015-10-07 0 4.420 4.420 4.430 4.250 4.420 114,000 498,260 4.3707 1.797 1.797 1.801 1.728 1.797 280,414 1.7769 0.45%
2015-10-06 0 4.400 4.400 4.460 4.400 4.600 22,000 97,500 4.4318 1.789 1.789 1.813 1.789 1.870 54,115 1.8017 -2.00%
2015-10-05 0 4.490 4.420 4.490 4.600 4.600 2,000 9,200 4.6000 1.825 1.797 1.825 1.870 1.870 4,920 1.8701 0.22%
2015-10-02 0 4.480 4.380 4.480 4.550 4.550 2,000 9,100 4.5500 1.821 1.781 1.821 1.850 1.850 4,920 1.8498 2.75%
2015-09-30 0 4.360 4.360 4.420 4.360 4.370 92,000 401,420 4.3633 1.773 1.773 1.797 1.773 1.777 226,299 1.7738 -0.91%
2015-09-29 0 4.400 4.400 4.420 4.370 4.410 466,000 2,044,260 4.3868 1.789 1.789 1.797 1.777 1.793 1,146,253 1.7834 -0.45%
2015-09-25 0 4.420 4.420 4.440 4.420 4.460 80,000 354,480 4.4310 1.797 1.797 1.805 1.797 1.813 196,782 1.8014 0.23%
2015-09-24 0 4.410 4.410 4.450 4.400 4.410 40,000 176,220 4.4055 1.793 1.793 1.809 1.789 1.793 98,391 1.7910 0.00%
2015-09-23 0 4.410 4.410 4.450 4.400 4.440 22,000 97,000 4.4091 1.793 1.793 1.809 1.789 1.805 54,115 1.7925 -0.68%
2015-09-22 0 4.440 4.410 4.440 4.400 4.450 32,000 141,080 4.4088 1.805 1.793 1.805 1.789 1.809 78,713 1.7923 0.91%
2015-09-21 0 4.400 4.400 4.440 4.400 4.460 80,000 352,200 4.4025 1.789 1.789 1.805 1.789 1.813 196,782 1.7898 -1.35%
2015-09-18 0 4.460 4.420 4.460 4.380 4.480 60,000 266,700 4.4450 1.813 1.797 1.813 1.781 1.821 147,586 1.8071 1.36%
2015-09-17 0 4.400 4.400 4.430 4.380 4.600 86,000 378,280 4.3986 1.789 1.789 1.801 1.781 1.870 211,540 1.7882 -0.68%
2015-09-16 0 4.430 4.400 4.430 4.440 4.600 38,000 169,040 4.4484 1.801 1.789 1.801 1.805 1.870 93,471 1.8085 -0.23%
2015-09-15 0 4.440 4.400 4.440 4.440 4.620 18,000 80,280 4.4600 1.805 1.789 1.805 1.805 1.878 44,276 1.8132 0.91%
2015-09-14 0 4.400 4.400 4.440 4.400 4.450 88,000 389,040 4.4209 1.789 1.789 1.805 1.789 1.809 216,460 1.7973 0.00%
2015-09-11 0 4.400 4.400 4.430 4.360 4.440 389,700 1,711,821 4.3927 1.789 1.789 1.801 1.773 1.805 958,573 1.7858 -0.68%
2015-09-10 0 4.430 4.400 4.430 4.380 4.450 132,000 581,000 4.4015 1.801 1.789 1.801 1.781 1.809 324,690 1.7894 -1.34%
2015-09-09 0 4.490 4.490 4.500 4.470 4.550 194,000 876,660 4.5189 1.825 1.825 1.829 1.817 1.850 477,195 1.8371 -0.22%
2015-09-08 0 4.500 4.400 4.500 4.440 4.500 32,000 142,680 4.4588 1.829 1.789 1.829 1.805 1.829 78,713 1.8127 1.35%
2015-09-07 0 4.440 4.370 4.440 4.400 4.440 132,000 581,040 4.4018 1.805 1.777 1.805 1.789 1.805 324,690 1.7895 2.07%
2015-09-04 0 4.350 4.350 4.420 4.320 4.420 20,000 87,240 4.3620 1.768 1.768 1.797 1.756 1.797 49,195 1.7733 -0.68%
2015-09-02 0 4.380 4.380 4.430 4.370 4.430 68,000 299,460 4.4038 1.781 1.781 1.801 1.777 1.801 167,264 1.7903 -1.57%
2015-09-01 0 4.450 4.450 4.550 4.450 4.520 120,000 535,160 4.4597 1.809 1.809 1.850 1.809 1.838 295,172 1.8130 0.00%
2015-08-31 0 4.450 4.450 4.560 4.450 4.590 60,000 269,340 4.4890 1.809 1.809 1.854 1.809 1.866 147,586 1.8250 -4.09%
2015-08-28 0 4.640 4.640 4.720 4.640 4.680 30,000 139,480 4.6493 1.886 1.886 1.919 1.886 1.903 73,793 1.8901 0.00%
2015-08-27 0 4.640 4.640 4.670 4.600 4.880 68,000 314,340 4.6226 1.886 1.886 1.899 1.870 1.984 167,264 1.8793 1.31%
2015-08-26 0 4.580 4.580 4.610 4.450 4.650 120,000 548,600 4.5717 1.862 1.862 1.874 1.809 1.890 295,172 1.8586 -0.43%
2015-08-25 0 4.600 4.600 4.670 4.400 4.690 274,000 1,262,920 4.6092 1.870 1.870 1.899 1.789 1.907 673,977 1.8738 -1.71%
2015-08-24 0 4.680 4.600 4.680 4.600 4.860 246,000 1,144,340 4.6518 1.903 1.870 1.903 1.870 1.976 605,104 1.8911 -3.70%
2015-08-21 0 4.860 4.860 4.990 4.850 4.950 108,000 528,980 4.8980 1.976 1.976 2.029 1.972 2.012 265,655 1.9912 -0.82%
2015-08-20 0 4.900 4.900 4.990 4.900 5.000 88,000 439,540 4.9948 1.992 1.992 2.029 1.992 2.033 216,460 2.0306 -2.20%
2015-08-19 0 5.010 5.010 5.100 - - 0 0 - 2.037 2.037 2.073 - - 0 - 0.20%
2015-08-18 0 5.000 5.000 5.080 4.960 5.080 36,000 181,320 5.0367 2.033 2.033 2.065 2.016 2.065 88,552 2.0476 -0.60%
2015-08-17 0 5.030 5.030 5.090 5.030 5.080 28,000 141,460 5.0521 2.045 2.045 2.069 2.045 2.065 68,874 2.0539 -0.98%
2015-08-14 0 5.080 5.080 5.110 5.020 5.020 22,000 110,440 5.0200 2.065 2.065 2.077 2.041 2.041 54,115 2.0408 -0.20%
2015-08-13 0 5.090 5.020 5.090 5.020 5.300 62,000 313,560 5.0574 2.069 2.041 2.069 2.041 2.155 152,506 2.0561 0.59%
2015-08-12 0 5.060 5.060 5.110 5.050 5.300 132,000 672,980 5.0983 2.057 2.057 2.077 2.053 2.155 324,690 2.0727 0.00%
2015-08-11 0 5.060 5.050 5.070 5.060 5.300 38,000 193,500 5.0921 2.057 2.053 2.061 2.057 2.155 93,471 2.0702 -0.39%
2015-08-10 0 5.080 5.060 5.150 5.080 5.300 94,000 485,000 5.1596 2.065 2.057 2.094 2.065 2.155 231,218 2.0976 -1.36%
2015-08-07 0 5.150 5.080 5.150 5.290 5.290 2,000 10,580 5.2900 2.094 2.065 2.094 2.151 2.151 4,920 2.1506 1.18%
2015-08-06 0 5.090 5.080 5.130 5.090 5.300 14,000 71,820 5.1300 2.069 2.065 2.086 2.069 2.155 34,437 2.0856 0.59%
2015-08-05 0 5.060 5.060 5.140 5.060 5.300 108,000 551,200 5.1037 2.057 2.057 2.090 2.057 2.155 265,655 2.0749 -0.39%
2015-08-04 0 5.080 5.080 5.100 5.080 5.200 134,000 684,520 5.1084 2.065 2.065 2.073 2.065 2.114 329,609 2.0768 -0.39%
2015-08-03 0 5.100 5.050 5.100 5.050 5.200 110,000 559,960 5.0905 2.073 2.053 2.073 2.053 2.114 270,575 2.0695 0.00%
2015-07-31 0 5.100 5.100 5.120 5.080 5.080 4,000 20,320 5.0800 2.073 2.073 2.081 2.065 2.065 9,839 2.0652 -0.58%
2015-07-30 0 5.130 5.120 5.180 5.130 5.300 10,000 51,680 5.1680 2.086 2.081 2.106 2.086 2.155 24,598 2.1010 -1.16%
2015-07-29 0 5.190 5.120 5.190 5.200 5.280 8,000 41,760 5.2200 2.110 2.081 2.110 2.114 2.147 19,678 2.1221 0.39%
2015-07-28 0 5.170 5.150 5.180 5.100 5.190 80,000 409,460 5.1183 2.102 2.094 2.106 2.073 2.110 196,782 2.0808 -1.34%
2015-07-27 0 5.240 5.150 5.240 5.100 5.240 86,000 443,900 5.1616 2.130 2.094 2.130 2.073 2.130 211,540 2.0984 0.38%
2015-07-24 0 5.220 5.220 5.230 5.220 5.230 8,000 41,800 5.2250 2.122 2.122 2.126 2.122 2.126 19,678 2.1242 -0.76%
2015-07-23 0 5.260 5.250 5.260 5.200 5.290 12,000 62,580 5.2150 2.138 2.134 2.138 2.114 2.151 29,517 2.1201 -0.57%
2015-07-22 0 5.290 5.180 5.290 - - 0 0 - 2.151 2.106 2.151 - - 0 - 0.00%
2015-07-21 0 5.290 5.220 5.300 - - 0 0 - 2.151 2.122 2.155 - - 0 - 0.00%
2015-07-20 0 5.290 5.280 5.350 5.250 5.390 22,000 116,160 5.2800 2.151 2.147 2.175 2.134 2.191 54,115 2.1465 -2.04%
2015-07-17 0 5.400 5.260 5.400 5.400 5.400 4,000 21,600 5.4000 2.195 2.138 2.195 2.195 2.195 9,839 2.1953 1.50%
2015-07-16 0 5.320 5.300 5.350 4.910 5.330 1,012,000 5,148,760 5.0877 2.163 2.155 2.175 1.996 2.167 2,489,288 2.0684 3.30%
2015-07-15 0 5.150 5.140 5.200 5.140 5.350 52,000 270,780 5.2073 2.094 2.090 2.114 2.090 2.175 127,908 2.1170 -1.90%
2015-07-14 0 5.250 5.200 5.250 4.920 5.250 378,000 1,914,060 5.0637 2.134 2.114 2.134 2.000 2.134 929,793 2.0586 5.85%
2015-07-13 0 4.960 4.910 5.140 4.860 4.960 230,000 1,134,680 4.9334 2.016 1.996 2.090 1.976 2.016 565,747 2.0056 0.40%
2015-07-10 0 4.940 4.940 5.120 4.940 5.200 88,000 444,500 5.0511 2.008 2.008 2.081 2.008 2.114 216,460 2.0535 -1.79%
2015-07-09 0 5.030 5.020 5.200 4.350 5.100 1,576,000 7,557,460 4.7953 2.045 2.041 2.114 1.768 2.073 3,876,598 1.9495 15.63%
2015-07-08 0 4.350 4.350 4.450 4.220 4.550 1,726,000 7,610,800 4.4095 1.768 1.768 1.809 1.716 1.850 4,245,564 1.7926 -5.43%
2015-07-07 0 4.600 4.540 4.600 4.600 5.080 818,000 3,856,300 4.7143 1.870 1.846 1.870 1.870 2.065 2,012,092 1.9166 -9.80%
2015-07-06 0 5.100 4.860 5.100 4.590 5.200 1,630,000 7,965,620 4.8869 2.073 1.976 2.073 1.866 2.114 4,009,426 1.9867 -3.59%
2015-07-03 0 5.290 5.170 5.290 5.080 5.390 640,000 3,361,840 5.2529 2.151 2.102 2.151 2.065 2.191 1,574,253 2.1355 -2.04%
2015-07-02 0 5.400 5.400 5.430 5.360 5.430 1,028,000 5,550,120 5.3989 2.195 2.195 2.208 2.179 2.208 2,528,644 2.1949 0.19%
2015-06-30 0 5.390 5.300 5.400 5.360 5.390 26,000 139,440 5.3631 2.191 2.155 2.195 2.179 2.191 63,954 2.1803 0.56%
2015-06-29 0 5.360 5.290 5.360 5.200 5.480 530,000 2,829,120 5.3380 2.179 2.151 2.179 2.114 2.228 1,303,678 2.1701 -3.07%
2015-06-26 0 5.530 5.500 5.530 5.470 5.590 102,000 561,220 5.5022 2.248 2.236 2.248 2.224 2.273 250,897 2.2369 -0.54%
2015-06-25 0 5.560 5.510 5.560 5.460 5.590 160,000 883,320 5.5208 2.260 2.240 2.260 2.220 2.273 393,563 2.2444 0.54%
2015-06-24 0 5.530 5.480 5.540 5.480 5.580 108,000 598,140 5.5383 2.248 2.228 2.252 2.228 2.269 265,655 2.2516 -0.18%
2015-06-23 0 5.540 5.470 5.540 5.400 5.540 86,000 472,380 5.4928 2.252 2.224 2.252 2.195 2.252 211,540 2.2331 0.73%
2015-06-22 0 5.500 5.460 5.500 5.450 5.520 186,000 1,019,680 5.4822 2.236 2.220 2.236 2.216 2.244 457,517 2.2287 -1.26%
2015-06-19 0 5.570 5.530 5.580 5.510 5.720 390,000 2,190,260 5.6161 2.264 2.248 2.269 2.240 2.325 959,310 2.2832 -0.54%
2015-06-18 0 5.600 5.550 5.640 5.600 5.660 80,000 448,780 5.6098 2.277 2.256 2.293 2.277 2.301 196,782 2.2806 -1.58%
2015-06-17 0 5.690 5.640 5.690 5.600 5.690 226,000 1,279,040 5.6595 2.313 2.293 2.313 2.277 2.313 555,908 2.3008 0.18%
2015-06-16 0 5.680 5.600 5.690 5.620 5.800 84,000 477,180 5.6807 2.309 2.277 2.313 2.285 2.358 206,621 2.3094 -0.70%
2015-06-15 0 5.720 5.710 5.760 5.710 5.780 14,000 80,100 5.7214 2.325 2.321 2.342 2.321 2.350 34,437 2.3260 -1.04%
2015-06-12 0 5.780 5.750 5.800 5.750 5.780 18,000 103,920 5.7733 2.350 2.338 2.358 2.338 2.350 44,276 2.3471 0.52%
2015-06-11 0 5.750 5.720 5.820 5.700 5.850 106,000 615,180 5.8036 2.338 2.325 2.366 2.317 2.378 260,736 2.3594 -0.69%
2015-06-10 0 5.790 5.730 5.800 5.500 5.960 644,000 3,721,480 5.7787 2.354 2.329 2.358 2.236 2.423 1,584,092 2.3493 3.39%
2015-06-09 0 5.600 5.550 5.600 5.530 5.760 130,000 734,520 5.6502 2.277 2.256 2.277 2.248 2.342 319,770 2.2970 -2.10%
2015-06-08 0 5.720 5.710 5.720 5.720 5.830 296,000 1,704,520 5.7585 2.325 2.321 2.325 2.325 2.370 728,092 2.3411 -1.38%
2015-06-05 0 5.800 5.790 5.860 5.790 5.950 50,000 290,840 5.8168 2.358 2.354 2.382 2.354 2.419 122,989 2.3648 -1.86%
2015-06-04 0 5.910 5.850 5.920 5.760 6.120 300,000 1,794,940 5.9831 2.403 2.378 2.407 2.342 2.488 737,931 2.4324 2.43%
2015-06-03 0 5.770 5.720 5.940 5.660 5.990 556,000 3,260,260 5.8638 2.346 2.325 2.415 2.301 2.435 1,367,632 2.3839 1.41%
2015-06-02 0 5.690 5.650 5.720 5.620 5.720 192,000 1,089,160 5.6727 2.313 2.297 2.325 2.285 2.325 472,276 2.3062 0.00%
2015-06-01 0 5.690 5.690 5.780 5.600 5.780 240,000 1,362,960 5.6790 2.313 2.313 2.350 2.277 2.350 590,345 2.3088 -1.73%
2015-05-29 0 5.790 5.690 5.790 5.300 5.800 714,000 4,089,500 5.7276 2.354 2.313 2.354 2.155 2.358 1,756,276 2.3285 4.00%
2015-05-28 0 5.890 5.860 5.900 5.830 6.100 272,000 1,621,960 5.9631 2.263 2.252 2.267 2.240 2.344 707,851 2.2914 -1.51%
2015-05-27 0 5.980 5.900 5.980 5.800 5.980 126,000 736,680 5.8467 2.298 2.267 2.298 2.229 2.298 327,902 2.2466 1.36%
2015-05-26 0 5.900 5.900 5.990 5.810 6.000 218,000 1,283,520 5.8877 2.267 2.267 2.302 2.233 2.306 567,322 2.2624 0.00%
2015-05-22 0 5.900 5.830 5.900 5.670 5.990 156,000 920,680 5.9018 2.267 2.240 2.267 2.179 2.302 405,973 2.2678 0.85%
2015-05-21 0 5.850 5.820 5.850 5.600 5.870 470,000 2,711,200 5.7685 2.248 2.236 2.248 2.152 2.256 1,223,125 2.2166 0.52%
2015-05-20 0 5.820 5.600 5.820 5.800 5.860 134,000 781,920 5.8352 2.236 2.152 2.236 2.229 2.252 348,721 2.2423 0.34%
2015-05-19 0 5.800 5.760 5.850 5.700 5.940 468,000 2,713,820 5.7988 2.229 2.213 2.248 2.190 2.283 1,217,920 2.2282 -0.34%
2015-05-18 0 5.820 5.720 5.820 5.600 5.820 186,000 1,071,700 5.7618 2.236 2.198 2.236 2.152 2.236 484,045 2.2140 4.49%
2015-05-15 0 5.570 5.560 5.640 5.570 5.750 138,000 780,660 5.6570 2.140 2.136 2.167 2.140 2.210 359,130 2.1738 -1.94%
2015-05-14 0 5.680 5.600 5.740 5.600 5.820 332,000 1,894,000 5.7048 2.183 2.152 2.206 2.152 2.236 863,995 2.1921 1.43%
2015-05-13 0 5.600 5.550 5.620 5.450 5.650 296,000 1,643,700 5.5530 2.152 2.133 2.160 2.094 2.171 770,309 2.1338 1.08%
2015-05-12 0 5.540 5.450 5.540 5.370 5.600 530,000 2,892,680 5.4579 2.129 2.094 2.129 2.063 2.152 1,379,269 2.0973 3.17%
2015-05-11 0 5.370 5.340 5.370 5.340 5.510 566,000 3,061,520 5.4090 2.063 2.052 2.063 2.052 2.117 1,472,955 2.0785 -1.10%
2015-05-08 0 5.430 5.420 5.430 5.350 5.470 206,000 1,113,440 5.4050 2.087 2.083 2.087 2.056 2.102 536,093 2.0770 1.88%
2015-05-07 0 5.330 5.310 5.340 5.300 5.530 284,000 1,533,780 5.4006 2.048 2.040 2.052 2.037 2.125 739,080 2.0753 -2.20%
2015-05-06 0 5.450 5.390 5.460 5.350 5.500 320,000 1,741,780 5.4431 2.094 2.071 2.098 2.056 2.113 832,766 2.0916 0.55%
2015-05-05 0 5.420 5.410 5.420 5.350 5.550 654,000 3,543,240 5.4178 2.083 2.079 2.083 2.056 2.133 1,701,966 2.0819 -2.17%
2015-05-04 0 5.540 5.490 5.540 5.380 5.570 2,648,500 14,523,520 5.4837 2.129 2.110 2.129 2.067 2.140 6,892,440 2.1072 2.59%
2015-04-30 0 5.400 5.360 5.400 5.300 5.450 342,000 1,839,240 5.3779 2.075 2.060 2.075 2.037 2.094 890,019 2.0665 0.00%
2015-04-29 0 5.400 5.380 5.400 5.290 5.490 468,000 2,496,640 5.3347 2.075 2.067 2.075 2.033 2.110 1,217,920 2.0499 -1.46%
2015-04-28 0 5.480 5.470 5.500 5.440 5.500 436,000 2,391,200 5.4844 2.106 2.102 2.113 2.090 2.113 1,134,644 2.1074 0.00%
2015-04-27 0 5.480 5.470 5.480 5.440 5.510 660,000 3,623,920 5.4908 2.106 2.102 2.106 2.090 2.117 1,717,580 2.1099 0.74%
2015-04-24 0 5.440 5.420 5.440 5.330 5.470 622,000 3,367,620 5.4142 2.090 2.083 2.090 2.048 2.102 1,618,689 2.0805 2.64%
2015-04-23 0 5.300 5.250 5.300 5.230 5.300 340,000 1,788,460 5.2602 2.037 2.017 2.037 2.010 2.037 884,814 2.0213 2.12%
2015-04-22 0 5.190 5.170 5.200 5.050 5.200 718,000 3,692,300 5.1425 1.994 1.987 1.998 1.941 1.998 1,868,519 1.9761 2.57%
2015-04-21 0 5.060 5.050 5.060 5.040 5.080 868,000 4,384,820 5.0516 1.944 1.941 1.944 1.937 1.952 2,258,878 1.9411 2.02%
2015-04-20 0 4.960 4.960 5.040 4.820 5.250 2,496,000 12,568,440 5.0354 1.906 1.906 1.937 1.852 2.017 6,495,575 1.9349 -4.80%
2015-04-17 0 5.210 5.210 5.250 5.210 5.390 570,000 3,018,460 5.2955 2.002 2.002 2.017 2.002 2.071 1,483,365 2.0349 -0.38%
2015-04-16 0 5.230 5.200 5.240 5.100 5.280 950,000 4,947,800 5.2082 2.010 1.998 2.014 1.960 2.029 2,472,274 2.0013 2.75%
2015-04-15 0 5.090 5.020 5.090 4.970 5.100 860,000 4,310,440 5.0121 1.956 1.929 1.956 1.910 1.960 2,238,059 1.9260 2.21%
2015-04-14 0 4.980 4.930 4.980 4.890 4.980 560,000 2,772,560 4.9510 1.914 1.894 1.914 1.879 1.914 1,457,341 1.9025 0.61%
2015-04-13 0 4.950 4.950 4.980 4.750 4.950 1,058,000 5,160,740 4.8778 1.902 1.902 1.914 1.825 1.902 2,753,333 1.8744 4.87%
2015-04-10 0 4.720 4.710 4.720 4.660 4.850 1,190,000 5,626,360 4.7280 1.814 1.810 1.814 1.791 1.864 3,096,849 1.8168 0.64%
2015-04-09 0 4.690 4.620 4.700 4.650 5.000 1,859,700 8,980,421 4.8290 1.802 1.775 1.806 1.787 1.921 4,839,672 1.8556 0.21%
2015-04-08 0 4.680 4.680 4.710 4.500 4.750 826,000 3,841,220 4.6504 1.798 1.798 1.810 1.729 1.825 2,149,577 1.7870 4.93%
2015-04-02 0 4.460 4.440 4.470 4.380 4.470 364,000 1,607,180 4.4153 1.714 1.706 1.718 1.683 1.718 947,271 1.6966 1.59%
2015-04-01 0 4.390 4.390 4.430 4.380 4.470 400,000 1,767,260 4.4182 1.687 1.687 1.702 1.683 1.718 1,040,958 1.6977 -1.35%
2015-03-31 0 4.450 4.320 4.460 4.300 4.550 1,132,000 4,966,780 4.3876 1.710 1.660 1.714 1.652 1.748 2,945,910 1.6860 -1.11%
2015-03-30 0 4.500 4.470 4.540 4.500 4.620 166,000 750,920 4.5236 1.729 1.718 1.745 1.729 1.775 431,997 1.7383 -2.17%
2015-03-27 0 4.600 4.520 4.600 4.500 4.600 202,000 920,320 4.5560 1.768 1.737 1.768 1.729 1.768 525,684 1.7507 1.77%
2015-03-26 0 4.520 4.500 4.550 4.520 4.550 22,000 99,500 4.5227 1.737 1.729 1.748 1.737 1.748 57,253 1.7379 1.35%
2015-03-25 0 4.460 4.460 4.500 4.450 4.480 54,000 241,560 4.4733 1.714 1.714 1.729 1.710 1.721 140,529 1.7189 0.22%
2015-03-24 0 4.450 4.450 4.470 4.400 4.500 150,000 665,880 4.4392 1.710 1.710 1.718 1.691 1.729 390,359 1.7058 -0.45%
2015-03-23 0 4.470 4.450 4.470 4.470 4.500 48,000 215,160 4.4825 1.718 1.710 1.718 1.718 1.729 124,915 1.7225 -0.89%
2015-03-20 0 4.510 4.450 4.510 4.510 4.520 86,000 388,440 4.5167 1.733 1.710 1.733 1.733 1.737 223,806 1.7356 -0.22%
2015-03-19 0 4.520 4.460 4.530 4.460 4.520 252,000 1,134,560 4.5022 1.737 1.714 1.741 1.714 1.737 655,803 1.7300 0.44%
2015-03-18 0 4.500 4.470 4.500 4.400 4.500 124,000 550,840 4.4423 1.729 1.718 1.729 1.691 1.729 322,697 1.7070 0.00%
2015-03-17 0 4.500 4.440 4.500 4.400 4.500 20,000 89,040 4.4520 1.729 1.706 1.729 1.691 1.729 52,048 1.7107 0.22%
2015-03-16 0 4.490 4.410 4.490 4.360 4.490 36,000 160,480 4.4578 1.725 1.695 1.725 1.675 1.725 93,686 1.7130 1.13%
2015-03-13 0 4.440 4.440 4.470 4.380 4.380 20,000 87,600 4.3800 1.706 1.706 1.718 1.683 1.683 52,048 1.6831 2.07%
2015-03-12 0 4.350 4.350 4.450 4.350 4.390 28,000 122,640 4.3800 1.672 1.672 1.710 1.672 1.687 72,867 1.6831 -2.25%
2015-03-11 0 4.450 4.450 4.480 4.370 4.410 34,000 149,420 4.3947 1.710 1.710 1.721 1.679 1.695 88,481 1.6887 1.14%
2015-03-10 0 4.400 4.400 4.450 4.400 4.500 164,000 724,920 4.4202 1.691 1.691 1.710 1.691 1.729 426,793 1.6985 -2.22%
2015-03-09 0 4.500 4.470 4.530 4.440 4.530 64,000 288,620 4.5097 1.729 1.718 1.741 1.706 1.741 166,553 1.7329 -0.88%
2015-03-06 0 4.540 4.540 4.600 4.540 4.600 32,000 147,080 4.5963 1.745 1.745 1.768 1.745 1.768 83,277 1.7662 -1.30%
2015-03-05 0 4.600 4.520 4.600 4.600 4.600 12,000 55,200 4.6000 1.768 1.737 1.768 1.768 1.768 31,229 1.7676 0.00%
2015-03-04 0 4.600 4.580 4.600 4.550 4.600 54,000 247,200 4.5778 1.768 1.760 1.768 1.748 1.768 140,529 1.7591 0.88%
2015-03-03 0 4.560 4.560 4.570 4.460 4.600 46,000 208,020 4.5222 1.752 1.752 1.756 1.714 1.768 119,710 1.7377 -0.22%
2015-03-02 0 4.570 4.570 4.600 4.570 4.570 30,000 137,100 4.5700 1.756 1.756 1.768 1.756 1.756 78,072 1.7561 1.56%
2015-02-27 0 4.500 4.500 4.600 4.500 4.600 60,000 274,900 4.5817 1.729 1.729 1.768 1.729 1.768 156,144 1.7606 -1.53%
2015-02-26 0 4.570 4.440 4.600 4.570 4.570 10,000 45,700 4.5700 1.756 1.706 1.768 1.756 1.756 26,024 1.7561 0.00%
2015-02-25 0 4.570 4.480 4.570 4.570 4.570 6,000 27,420 4.5700 1.756 1.721 1.756 1.756 1.756 15,614 1.7561 0.00%
2015-02-24 0 4.570 4.480 4.570 4.570 4.580 22,000 100,640 4.5745 1.756 1.721 1.756 1.756 1.760 57,253 1.7578 0.44%
2015-02-23 0 4.550 4.500 4.550 4.550 4.560 12,000 54,620 4.5517 1.748 1.729 1.748 1.748 1.752 31,229 1.7490 1.11%
2015-02-18 0 4.500 4.380 4.550 - - 0 0 - 1.729 1.683 1.748 - - 0 - 0.00%
2015-02-17 0 4.500 4.400 4.500 4.500 4.500 22,000 99,000 4.5000 1.729 1.691 1.729 1.729 1.729 57,253 1.7292 0.45%
2015-02-16 0 4.480 4.400 4.500 4.400 4.490 34,000 151,180 4.4465 1.721 1.691 1.729 1.691 1.725 88,481 1.7086 -0.44%
2015-02-13 0 4.500 4.410 4.520 4.480 4.500 70,000 314,740 4.4963 1.729 1.695 1.737 1.721 1.729 182,168 1.7277 0.45%
2015-02-12 0 4.480 4.430 4.480 4.430 4.480 88,000 391,780 4.4520 1.721 1.702 1.721 1.702 1.721 229,011 1.7107 2.05%
2015-02-11 0 4.390 4.390 4.430 4.390 4.390 58,000 254,620 4.3900 1.687 1.687 1.702 1.687 1.687 150,939 1.6869 0.00%
2015-02-10 0 4.390 4.390 4.450 4.390 4.390 96,000 421,440 4.3900 1.687 1.687 1.710 1.687 1.687 249,830 1.6869 0.92%
2015-02-09 0 4.350 4.310 4.350 4.350 4.390 76,000 332,080 4.3695 1.672 1.656 1.672 1.672 1.687 197,782 1.6790 0.23%
2015-02-06 0 4.340 4.320 4.350 4.310 4.340 76,000 329,260 4.3324 1.668 1.660 1.672 1.656 1.668 197,782 1.6648 0.93%
2015-02-05 0 4.300 4.260 4.330 4.250 4.300 162,000 694,000 4.2840 1.652 1.637 1.664 1.633 1.652 421,588 1.6462 1.18%
2015-02-04 0 4.250 4.240 4.300 4.230 4.260 34,000 144,460 4.2488 1.633 1.629 1.652 1.625 1.637 88,481 1.6327 -0.23%
2015-02-03 0 4.260 4.260 4.300 4.260 4.310 28,000 120,160 4.2914 1.637 1.637 1.652 1.637 1.656 72,867 1.6490 -0.47%
2015-02-02 0 4.280 4.240 4.290 4.200 4.280 266,000 1,122,000 4.2180 1.645 1.629 1.648 1.614 1.645 692,237 1.6208 0.47%
2015-01-30 0 4.260 4.260 4.290 4.260 4.300 32,000 137,500 4.2969 1.637 1.637 1.648 1.637 1.652 83,277 1.6511 0.47%
2015-01-29 0 4.240 4.240 4.300 4.240 4.270 30,000 128,040 4.2680 1.629 1.629 1.652 1.629 1.641 78,072 1.6400 -0.24%
2015-01-28 0 4.250 4.250 4.270 4.250 4.280 266,000 1,135,200 4.2677 1.633 1.633 1.641 1.633 1.645 692,237 1.6399 -0.70%
2015-01-27 0 4.280 4.280 4.350 4.280 4.350 24,000 103,580 4.3158 1.645 1.645 1.672 1.645 1.672 62,457 1.6584 -1.38%
2015-01-26 0 4.340 4.310 4.340 4.300 4.390 188,000 814,960 4.3349 1.668 1.656 1.668 1.652 1.687 489,250 1.6657 0.70%
2015-01-23 0 4.310 4.310 4.380 4.280 4.400 150,000 652,480 4.3499 1.656 1.656 1.683 1.645 1.691 390,359 1.6715 0.70%
2015-01-22 0 4.280 4.280 4.340 4.270 4.320 58,000 250,380 4.3169 1.645 1.645 1.668 1.641 1.660 150,939 1.6588 0.71%
2015-01-21 0 4.250 4.250 4.330 4.250 4.300 152,000 652,660 4.2938 1.633 1.633 1.664 1.633 1.652 395,564 1.6499 -1.16%
2015-01-20 0 4.300 4.280 4.300 4.200 4.350 92,000 394,020 4.2828 1.652 1.645 1.652 1.614 1.672 239,420 1.6457 0.70%
2015-01-19 0 4.270 4.270 4.340 4.250 4.280 90,000 383,940 4.2660 1.641 1.641 1.668 1.633 1.645 234,215 1.6393 -1.61%
2015-01-16 0 4.340 4.290 4.350 4.270 4.380 162,000 697,840 4.3077 1.668 1.648 1.672 1.641 1.683 421,588 1.6553 0.93%
2015-01-15 0 4.300 4.300 4.350 4.300 4.340 76,000 327,680 4.3116 1.652 1.652 1.672 1.652 1.668 197,782 1.6568 -0.92%
2015-01-14 0 4.340 4.310 4.350 4.310 4.370 86,000 374,360 4.3530 1.668 1.656 1.672 1.656 1.679 223,806 1.6727 0.23%
2015-01-13 0 4.330 4.280 4.340 4.260 4.400 132,000 568,280 4.3052 1.664 1.645 1.668 1.637 1.691 343,516 1.6543 1.17%
2015-01-12 0 4.280 4.280 4.300 4.280 4.370 142,000 611,920 4.3093 1.645 1.645 1.652 1.645 1.679 369,540 1.6559 -2.06%
2015-01-09 0 4.370 4.370 4.380 4.280 4.370 120,000 518,600 4.3217 1.679 1.679 1.683 1.645 1.679 312,287 1.6607 -0.46%
2015-01-08 0 4.390 4.350 4.400 4.330 4.500 82,000 362,600 4.4220 1.687 1.672 1.691 1.664 1.729 213,396 1.6992 -1.13%
2015-01-07 0 4.440 4.320 4.440 - - 0 0 - 1.706 1.660 1.706 - - 0 - -0.67%
2015-01-06 0 4.470 4.370 4.470 4.340 4.500 126,000 554,580 4.4014 1.718 1.679 1.718 1.668 1.729 327,902 1.6913 3.00%
2015-01-05 0 4.340 4.300 4.380 4.330 4.370 116,000 504,240 4.3469 1.668 1.652 1.683 1.664 1.679 301,878 1.6703 0.23%
2015-01-02 0 4.330 4.300 4.370 4.280 4.330 374,000 1,608,360 4.3004 1.664 1.652 1.679 1.645 1.664 973,295 1.6525 -0.46%
2014-12-31 0 4.350 4.300 4.400 4.300 4.360 1,542,000 6,706,340 4.3491 1.672 1.652 1.691 1.652 1.675 4,012,892 1.6712 0.00%
2014-12-30 0 4.350 4.350 4.400 4.280 4.350 96,000 415,280 4.3258 1.672 1.672 1.691 1.645 1.672 249,830 1.6623 1.87%
2014-12-29 0 4.270 4.250 4.320 4.220 4.330 198,000 845,200 4.2687 1.641 1.633 1.660 1.622 1.664 515,274 1.6403 0.23%
2014-12-24 0 4.260 4.250 4.330 4.250 4.260 132,000 562,260 4.2595 1.637 1.633 1.664 1.633 1.637 343,516 1.6368 0.24%
2014-12-23 0 4.250 4.250 4.260 4.240 4.270 20,000 84,980 4.2490 1.633 1.633 1.637 1.629 1.641 52,048 1.6327 0.24%
2014-12-22 0 4.240 4.240 4.330 4.220 4.250 92,000 389,900 4.2380 1.629 1.629 1.664 1.622 1.633 239,420 1.6285 -0.24%
2014-12-19 0 4.250 4.250 4.310 4.250 4.380 128,000 548,100 4.2820 1.633 1.633 1.656 1.633 1.683 333,106 1.6454 -1.39%
2014-12-18 0 4.310 4.310 4.320 4.310 4.310 16,000 68,960 4.3100 1.656 1.656 1.660 1.656 1.656 41,638 1.6562 0.00%
2014-12-17 0 4.310 4.310 4.350 4.300 4.400 102,000 446,920 4.3816 1.656 1.656 1.672 1.652 1.691 265,444 1.6837 -0.92%
2014-12-16 0 4.350 4.310 4.360 4.210 4.360 166,000 712,480 4.2920 1.672 1.656 1.675 1.618 1.675 431,997 1.6493 2.35%
2014-12-15 0 4.250 4.250 4.350 4.210 4.250 190,000 802,500 4.2237 1.633 1.633 1.672 1.618 1.633 494,455 1.6230 -0.23%
2014-12-12 0 4.260 4.260 4.360 4.260 4.300 42,000 180,380 4.2948 1.637 1.637 1.675 1.637 1.652 109,301 1.6503 -0.93%
2014-12-11 0 4.300 4.300 4.400 4.300 4.300 41,685 179,161 4.2980 1.652 1.652 1.691 1.652 1.652 108,481 1.6515 -0.46%
2014-12-10 0 4.320 4.300 4.400 4.230 4.470 430,000 1,848,980 4.3000 1.660 1.652 1.691 1.625 1.718 1,119,029 1.6523 -0.69%
2014-12-09 0 4.350 4.350 4.390 4.350 4.440 80,000 351,760 4.3970 1.672 1.672 1.687 1.672 1.706 208,192 1.6896 -2.03%
2014-12-08 0 4.440 4.400 4.440 4.350 4.450 140,000 615,460 4.3961 1.706 1.691 1.706 1.672 1.710 364,335 1.6893 0.45%
2014-12-05 0 4.420 4.420 4.490 4.390 4.460 278,000 1,233,720 4.4378 1.698 1.698 1.725 1.687 1.714 723,466 1.7053 -0.90%
2014-12-04 0 4.460 4.460 4.500 4.450 4.460 254,000 1,131,100 4.4531 1.714 1.714 1.729 1.710 1.714 661,008 1.7112 0.00%
2014-12-03 0 4.460 4.460 4.510 4.450 4.470 72,000 320,980 4.4581 1.714 1.714 1.733 1.710 1.718 187,372 1.7131 -0.22%
2014-12-02 0 4.470 4.470 4.520 4.450 4.550 278,000 1,249,860 4.4959 1.718 1.718 1.737 1.710 1.748 723,466 1.7276 -0.45%
2014-12-01 0 4.490 4.490 4.530 4.450 4.500 136,000 607,240 4.4650 1.725 1.725 1.741 1.710 1.729 353,926 1.7157 -0.22%
2014-11-28 0 4.500 4.480 4.500 4.470 4.500 58,000 260,160 4.4855 1.729 1.721 1.729 1.718 1.729 150,939 1.7236 0.00%
2014-11-27 0 4.500 4.490 4.500 4.440 4.500 344,000 1,534,420 4.4605 1.729 1.725 1.729 1.706 1.729 895,224 1.7140 -0.22%
2014-11-26 0 4.510 4.510 4.530 4.500 4.530 48,000 216,280 4.5058 1.733 1.733 1.741 1.729 1.741 124,915 1.7314 -0.88%
2014-11-25 0 4.550 4.530 4.550 4.540 4.550 28,000 127,200 4.5429 1.748 1.741 1.748 1.745 1.748 72,867 1.7456 1.11%
2014-11-24 0 4.500 4.490 4.500 4.500 4.520 52,000 234,140 4.5027 1.729 1.725 1.729 1.729 1.737 135,324 1.7302 0.00%
2014-11-21 0 4.500 4.500 4.550 4.490 4.550 232,000 1,046,500 4.5108 1.729 1.729 1.748 1.725 1.748 603,755 1.7333 0.00%
2014-11-20 0 4.500 4.480 4.500 4.500 4.540 310,000 1,398,200 4.5103 1.729 1.721 1.729 1.729 1.745 806,742 1.7331 -0.88%
2014-11-19 0 4.540 4.530 4.550 4.540 4.550 242,000 1,098,860 4.5407 1.745 1.741 1.748 1.745 1.748 629,779 1.7448 -1.09%
2014-11-18 0 4.590 4.550 4.590 4.580 4.590 60,000 275,200 4.5867 1.764 1.748 1.764 1.760 1.764 156,144 1.7625 0.00%
2014-11-17 0 4.590 4.550 4.590 4.530 4.600 76,000 348,780 4.5892 1.764 1.748 1.764 1.741 1.768 197,782 1.7635 -1.29%
2014-11-14 0 4.650 4.560 4.650 4.500 4.650 156,000 710,740 4.5560 1.787 1.752 1.787 1.729 1.787 405,973 1.7507 3.33%
2014-11-13 0 4.500 4.500 4.560 4.500 4.540 180,000 813,040 4.5169 1.729 1.729 1.752 1.729 1.745 468,431 1.7357 -2.17%
2014-11-12 0 4.600 4.530 4.600 4.530 4.600 90,000 410,840 4.5649 1.768 1.741 1.768 1.741 1.768 234,215 1.7541 1.77%
2014-11-11 0 4.520 4.520 4.600 4.500 4.600 20,000 91,800 4.5900 1.737 1.737 1.768 1.729 1.768 52,048 1.7638 -0.44%
2014-11-10 0 4.540 4.490 4.540 4.500 4.570 220,000 999,580 4.5435 1.745 1.725 1.745 1.729 1.756 572,527 1.7459 1.11%
2014-11-07 0 4.490 4.470 4.490 4.470 4.490 32,000 143,280 4.4775 1.725 1.718 1.725 1.718 1.725 83,277 1.7205 0.90%
2014-11-06 0 4.450 4.450 4.500 4.430 4.460 14,000 62,260 4.4471 1.710 1.710 1.729 1.702 1.714 36,434 1.7089 0.45%
2014-11-05 0 4.430 4.430 4.480 4.400 4.560 370,000 1,643,320 4.4414 1.702 1.702 1.721 1.691 1.752 962,886 1.7067 -2.21%
2014-11-04 0 4.530 4.530 4.580 4.520 4.590 88,000 398,340 4.5266 1.741 1.741 1.760 1.737 1.764 229,011 1.7394 -1.52%
2014-11-03 0 4.600 4.560 4.600 4.560 4.600 30,000 137,500 4.5833 1.768 1.752 1.768 1.752 1.768 78,072 1.7612 0.00%
2014-10-31 0 4.600 4.580 4.600 4.600 4.600 6,000 27,560 4.5933 1.768 1.760 1.768 1.768 1.768 15,614 1.7650 0.44%
2014-10-30 0 4.580 4.540 4.580 4.560 4.590 36,000 164,500 4.5694 1.760 1.745 1.760 1.752 1.764 93,686 1.7559 -0.22%
2014-10-29 0 4.590 4.560 4.590 4.560 4.590 48,000 219,940 4.5821 1.764 1.752 1.764 1.752 1.764 124,915 1.7607 0.22%
2014-10-28 0 4.580 4.550 4.580 4.540 4.580 40,000 182,560 4.5640 1.760 1.748 1.760 1.745 1.760 104,096 1.7538 0.66%
2014-10-27 0 4.550 4.530 4.550 4.560 4.590 30,000 136,860 4.5620 1.748 1.741 1.748 1.752 1.764 78,072 1.7530 -0.22%
2014-10-24 0 4.560 4.550 4.600 4.560 4.600 80,000 366,600 4.5825 1.752 1.748 1.768 1.752 1.768 208,192 1.7609 0.66%
2014-10-23 0 4.530 4.530 4.560 - - 0 0 - 1.741 1.741 1.752 - - 0 - 0.00%
2014-10-22 0 4.530 4.530 4.570 4.500 4.610 144,000 651,480 4.5242 1.741 1.741 1.756 1.729 1.771 374,745 1.7385 -1.74%
2014-10-21 0 4.610 4.590 4.610 4.540 4.630 386,000 1,771,300 4.5889 1.771 1.764 1.771 1.745 1.779 1,004,524 1.7633 -0.22%
2014-10-20 0 4.620 4.620 4.640 4.600 4.760 632,000 2,953,280 4.6729 1.775 1.775 1.783 1.768 1.829 1,644,713 1.7956 -2.12%
2014-10-17 0 4.720 4.720 4.770 4.710 4.800 286,000 1,356,020 4.7413 1.814 1.814 1.833 1.810 1.844 744,285 1.8219 -1.67%
2014-10-16 0 4.800 4.800 4.850 4.800 4.870 26,000 124,960 4.8062 1.844 1.844 1.864 1.844 1.871 67,662 1.8468 -0.41%
2014-10-15 0 4.820 4.820 4.850 4.730 4.820 50,000 241,420 4.8284 1.852 1.852 1.864 1.818 1.852 130,120 1.8554 0.00%
2014-10-14 0 4.820 4.820 4.870 - - 0 0 - 1.852 1.852 1.871 - - 0 - 0.00%
2014-10-13 0 4.820 4.820 4.860 4.820 4.850 62,000 299,400 4.8290 1.852 1.852 1.868 1.852 1.864 161,348 1.8556 -0.62%
2014-10-10 0 4.850 4.830 4.870 4.830 4.870 216,000 1,049,180 4.8573 1.864 1.856 1.871 1.856 1.871 562,117 1.8665 0.21%
2014-10-09 0 4.840 4.830 4.850 4.800 4.840 60,000 290,160 4.8360 1.860 1.856 1.864 1.844 1.860 156,144 1.8583 0.41%
2014-10-08 0 4.820 4.780 4.820 4.800 4.820 59,000 283,330 4.8022 1.852 1.837 1.852 1.844 1.852 153,541 1.8453 0.84%
2014-10-07 0 4.780 4.780 4.820 4.760 4.800 128,000 613,520 4.7931 1.837 1.837 1.852 1.829 1.844 333,106 1.8418 0.00%
2014-10-06 0 4.780 4.750 4.780 4.750 4.790 118,000 564,080 4.7803 1.837 1.825 1.837 1.825 1.841 307,082 1.8369 0.00%
2014-10-03 0 4.780 4.700 4.780 4.720 4.780 64,000 302,280 4.7231 1.837 1.806 1.837 1.814 1.837 166,553 1.8149 0.63%
2014-09-30 0 4.750 4.730 4.750 4.700 4.760 44,000 207,980 4.7268 1.825 1.818 1.825 1.806 1.829 114,505 1.8163 0.64%
2014-09-29 0 4.720 4.720 4.750 4.700 4.770 240,000 1,133,600 4.7233 1.814 1.814 1.825 1.806 1.833 624,575 1.8150 -1.46%
2014-09-26 0 4.790 4.770 4.790 4.770 4.790 10,000 47,740 4.7740 1.841 1.833 1.841 1.833 1.841 26,024 1.8345 0.21%
2014-09-25 0 4.780 4.720 4.780 4.720 4.780 58,000 275,000 4.7414 1.837 1.814 1.837 1.814 1.837 150,939 1.8219 -0.42%
2014-09-24 0 4.800 4.720 4.800 4.720 4.800 134,000 640,720 4.7815 1.844 1.814 1.844 1.814 1.844 348,721 1.8373 0.21%
2014-09-23 0 4.790 4.750 4.790 4.770 4.790 82,000 391,980 4.7802 1.841 1.825 1.841 1.833 1.841 213,396 1.8369 0.84%
2014-09-22 0 4.750 4.690 4.750 4.750 4.800 96,000 456,240 4.7525 1.825 1.802 1.825 1.825 1.844 249,830 1.8262 -0.84%
2014-09-19 0 4.790 4.750 4.790 4.680 4.840 922,000 4,387,620 4.7588 1.841 1.825 1.841 1.798 1.860 2,399,407 1.8286 -0.62%
2014-09-18 0 4.820 4.810 4.860 4.800 4.850 156,000 750,620 4.8117 1.852 1.848 1.868 1.844 1.864 405,973 1.8489 -0.82%
2014-09-17 0 4.860 4.850 4.860 4.830 4.880 24,000 116,360 4.8483 1.868 1.864 1.868 1.856 1.875 62,457 1.8630 -0.41%
2014-09-16 0 4.880 4.850 4.880 4.880 4.900 84,000 411,360 4.8971 1.875 1.864 1.875 1.875 1.883 218,601 1.8818 0.62%
2014-09-15 0 4.850 4.850 4.870 4.850 4.930 166,000 809,520 4.8766 1.864 1.864 1.871 1.864 1.894 431,997 1.8739 -1.02%
2014-09-12 0 4.900 4.870 4.900 4.890 4.900 136,000 666,080 4.8976 1.883 1.871 1.883 1.879 1.883 353,926 1.8820 0.00%
2014-09-11 0 4.900 4.880 4.930 4.880 4.950 508,000 2,496,740 4.9148 1.883 1.875 1.894 1.875 1.902 1,322,016 1.8886 0.82%
2014-09-10 0 4.860 4.830 4.870 4.820 4.880 34,000 165,280 4.8612 1.868 1.856 1.871 1.852 1.875 88,481 1.8680 0.00%
2014-09-08 0 4.860 4.850 4.860 4.860 4.880 38,000 185,160 4.8726 1.868 1.864 1.868 1.868 1.875 98,891 1.8724 -0.61%
2014-09-05 0 4.890 4.850 4.890 4.850 4.890 66,000 321,400 4.8697 1.879 1.864 1.879 1.864 1.879 171,758 1.8712 0.82%
2014-09-04 0 4.850 4.850 4.880 4.780 4.850 142,000 684,700 4.8218 1.864 1.864 1.875 1.837 1.864 369,540 1.8528 1.04%
2014-09-03 0 4.800 4.780 4.800 4.660 4.950 1,402,000 6,734,320 4.8034 1.844 1.837 1.844 1.791 1.902 3,648,556 1.8457 -0.21%
2014-09-02 0 4.810 4.800 4.810 4.700 4.900 762,000 3,668,000 4.8136 1.848 1.844 1.848 1.806 1.883 1,983,024 1.8497 0.84%
2014-09-01 0 4.770 4.730 4.800 4.770 4.820 276,000 1,320,600 4.7848 1.833 1.818 1.844 1.833 1.852 718,261 1.8386 -0.63%
2014-08-29 0 4.800 4.760 4.800 4.610 5.000 1,552,000 7,500,240 4.8326 1.844 1.829 1.844 1.771 1.921 4,038,915 1.8570 5.73%
2014-08-28 0 4.540 4.520 4.580 4.400 4.540 152,000 676,840 4.4529 1.745 1.737 1.760 1.691 1.745 395,564 1.7111 0.22%
2014-08-27 0 4.530 4.530 4.550 4.530 4.530 8,000 36,240 4.5300 1.741 1.741 1.748 1.741 1.741 20,819 1.7407 0.67%
2014-08-26 0 4.500 4.500 4.530 4.500 4.500 48,000 216,000 4.5000 1.729 1.729 1.741 1.729 1.729 124,915 1.7292 -0.22%
2014-08-25 0 4.510 4.440 4.510 4.530 4.530 2,000 9,060 4.5300 1.733 1.706 1.733 1.741 1.741 5,205 1.7407 0.89%
2014-08-22 0 4.470 4.470 4.500 4.470 4.500 84,000 377,260 4.4912 1.718 1.718 1.729 1.718 1.729 218,601 1.7258 0.00%
2014-08-21 0 4.470 4.460 4.530 4.470 4.470 4,000 17,880 4.4700 1.718 1.714 1.741 1.718 1.718 10,410 1.7176 -0.67%
2014-08-20 0 4.500 4.470 4.550 4.480 4.500 152,000 683,960 4.4997 1.729 1.718 1.748 1.721 1.729 395,564 1.7291 -0.66%
2014-08-19 0 4.530 4.470 4.530 4.500 4.540 168,000 758,400 4.5143 1.741 1.718 1.741 1.729 1.745 437,202 1.7347 0.67%
2014-08-18 0 4.500 4.500 4.530 4.500 4.650 562,000 2,554,140 4.5447 1.729 1.729 1.741 1.729 1.787 1,462,545 1.7464 -1.10%
2014-08-15 0 4.550 4.550 4.600 4.520 4.550 70,000 318,320 4.5474 1.748 1.748 1.768 1.737 1.748 182,168 1.7474 0.89%
2014-08-14 0 4.510 4.510 4.560 4.500 4.510 74,000 333,640 4.5086 1.733 1.733 1.752 1.729 1.733 192,577 1.7325 -0.44%
2014-08-13 0 4.530 4.530 4.570 4.520 4.520 10,000 45,200 4.5200 1.741 1.741 1.756 1.737 1.737 26,024 1.7369 0.89%
2014-08-12 0 4.490 4.490 4.520 4.490 4.490 2,000 8,980 4.4900 1.725 1.725 1.737 1.725 1.725 5,205 1.7253 1.35%
2014-08-11 0 4.430 4.430 4.490 4.430 4.500 110,000 494,860 4.4987 1.702 1.702 1.725 1.702 1.729 286,263 1.7287 -1.56%
2014-08-08 0 4.500 4.500 4.530 4.420 4.500 18,000 80,200 4.4556 1.729 1.729 1.741 1.698 1.729 46,843 1.7121 0.00%
2014-08-07 0 4.500 4.440 4.500 4.430 4.500 26,000 116,060 4.4638 1.729 1.706 1.729 1.702 1.729 67,662 1.7153 1.12%
2014-08-06 0 4.450 4.430 4.450 4.440 4.500 134,000 598,820 4.4688 1.710 1.702 1.710 1.706 1.729 348,721 1.7172 0.45%
2014-08-05 0 4.430 4.430 4.560 4.380 4.550 270,000 1,208,140 4.4746 1.702 1.702 1.752 1.683 1.748 702,646 1.7194 -3.28%
2014-08-04 0 4.580 4.580 4.650 4.550 4.580 34,000 155,640 4.5776 1.760 1.760 1.787 1.748 1.760 88,481 1.7590 4.57%
2014-08-01 0 4.380 4.380 4.550 4.380 4.650 52,000 237,700 4.5712 1.683 1.683 1.748 1.683 1.787 135,324 1.7565 -6.21%
2014-07-31 0 4.670 4.670 4.700 4.670 4.690 22,000 102,780 4.6718 1.795 1.795 1.806 1.795 1.802 57,253 1.7952 0.00%
2014-07-30 0 4.670 4.670 4.710 4.650 4.660 28,000 130,380 4.6564 1.795 1.795 1.810 1.787 1.791 72,867 1.7893 -0.64%
2014-07-29 0 4.700 4.680 4.710 - - 2,000 9,420 4.7100 1.806 1.798 1.810 - - 5,205 1.8099 0.00%
2014-07-28 0 4.700 4.650 4.700 4.650 4.720 94,000 440,140 4.6823 1.806 1.787 1.806 1.787 1.814 244,625 1.7992 -0.63%
2014-07-25 0 4.730 4.700 4.750 4.730 4.730 42,000 198,660 4.7300 1.818 1.806 1.825 1.818 1.818 109,301 1.8176 0.64%
2014-07-24 0 4.700 4.700 4.750 4.700 4.700 62,000 291,400 4.7000 1.806 1.806 1.825 1.806 1.806 161,348 1.8060 -0.42%
2014-07-23 0 4.720 4.670 4.730 - - 0 0 - 1.814 1.795 1.818 - - 0 - 0.00%
2014-07-22 0 4.720 4.720 4.740 4.710 4.720 96,000 453,080 4.7196 1.814 1.814 1.821 1.810 1.814 249,830 1.8136 0.43%
2014-07-21 0 4.700 4.700 4.720 4.700 4.700 12,000 56,400 4.7000 1.806 1.806 1.814 1.806 1.806 31,229 1.8060 -0.42%
2014-07-18 0 4.720 4.700 4.720 4.700 4.720 22,000 103,440 4.7018 1.814 1.806 1.814 1.806 1.814 57,253 1.8067 0.00%
2014-07-17 0 4.720 4.680 4.730 4.720 4.720 4,000 18,880 4.7200 1.814 1.798 1.818 1.814 1.814 10,410 1.8137 -0.42%
2014-07-16 0 4.740 4.680 4.750 4.670 4.760 64,000 304,320 4.7550 1.821 1.798 1.825 1.795 1.829 166,553 1.8272 0.21%
2014-07-15 0 4.730 4.680 4.730 4.720 4.730 14,000 66,100 4.7214 1.818 1.798 1.818 1.814 1.818 36,434 1.8143 0.21%
2014-07-14 0 4.720 4.670 4.730 4.660 4.720 164,000 768,220 4.6843 1.814 1.795 1.818 1.791 1.814 426,793 1.8000 -0.63%
2014-07-11 0 4.750 4.720 4.750 - - 0 0 - 1.825 1.814 1.825 - - 0 - -0.21%
2014-07-10 0 4.760 4.720 4.760 4.760 4.760 156,000 742,560 4.7600 1.829 1.814 1.829 1.829 1.829 405,973 1.8291 0.42%
2014-07-09 0 4.740 4.740 4.770 4.740 4.740 82,000 388,820 4.7417 1.821 1.821 1.833 1.821 1.821 213,396 1.8221 0.00%
2014-07-08 0 4.740 4.740 4.770 4.730 4.730 38,000 179,740 4.7300 1.821 1.821 1.833 1.818 1.818 98,891 1.8176 0.21%
2014-07-07 0 4.730 4.730 4.790 4.730 4.800 134,000 643,060 4.7990 1.818 1.818 1.841 1.818 1.844 348,721 1.8441 -1.05%
2014-07-04 0 4.780 4.730 4.780 4.760 4.790 124,000 592,740 4.7802 1.837 1.818 1.837 1.829 1.841 322,697 1.8368 1.49%
2014-07-03 0 4.710 4.710 4.750 - - 0 0 - 1.810 1.810 1.825 - - 0 - 0.00%
2014-07-02 0 4.710 4.710 4.760 4.710 4.760 36,000 170,060 4.7239 1.810 1.810 1.829 1.810 1.829 93,686 1.8152 -1.05%
2014-06-30 0 4.760 4.720 4.770 4.700 4.760 54,000 254,720 4.7170 1.829 1.814 1.833 1.806 1.829 140,529 1.8126 0.85%
2014-06-27 0 4.720 4.720 4.770 4.710 4.720 70,000 330,020 4.7146 1.814 1.814 1.833 1.810 1.814 182,168 1.8116 -0.21%
2014-06-26 0 4.730 4.730 4.800 4.730 4.730 102,000 482,960 4.7349 1.818 1.818 1.844 1.818 1.818 265,444 1.8194 0.00%
2014-06-25 0 4.730 4.730 4.800 4.730 4.740 26,000 123,120 4.7354 1.818 1.818 1.844 1.818 1.821 67,662 1.8196 0.00%
2014-06-24 0 4.730 4.720 4.770 4.730 4.730 10,000 47,300 4.7300 1.818 1.814 1.833 1.818 1.818 26,024 1.8176 0.00%
2014-06-23 0 4.730 4.730 4.780 4.730 4.730 22,000 104,060 4.7300 1.818 1.818 1.837 1.818 1.818 57,253 1.8176 -1.05%
2014-06-20 0 4.780 4.720 4.790 4.710 4.800 272,000 1,294,740 4.7601 1.837 1.814 1.841 1.810 1.844 707,851 1.8291 0.63%
2014-06-19 0 4.750 4.670 4.750 4.700 4.750 200,000 946,500 4.7325 1.825 1.795 1.825 1.806 1.825 520,479 1.8185 1.06%
2014-06-18 0 4.700 4.650 4.730 4.700 4.700 70,000 329,000 4.7000 1.806 1.787 1.818 1.806 1.806 182,168 1.8060 -0.42%
2014-06-17 0 4.720 4.700 4.750 4.720 4.790 18,000 85,180 4.7322 1.814 1.806 1.825 1.814 1.841 46,843 1.8184 -0.42%
2014-06-16 0 4.740 4.740 4.780 4.730 4.800 210,000 996,960 4.7474 1.821 1.821 1.837 1.818 1.844 546,503 1.8243 -0.42%
2014-06-13 0 4.760 4.750 4.800 4.740 4.760 18,000 85,520 4.7511 1.829 1.825 1.844 1.821 1.829 46,843 1.8257 -0.83%
2014-06-12 0 4.800 4.710 4.800 4.700 4.800 300,000 1,435,200 4.7840 1.844 1.810 1.844 1.806 1.844 780,718 1.8383 1.05%
2014-06-11 0 4.750 4.700 4.750 4.700 4.750 38,000 178,900 4.7079 1.825 1.806 1.825 1.806 1.825 98,891 1.8091 1.06%
2014-06-10 0 4.700 4.650 4.760 4.700 4.800 156,000 741,800 4.7551 1.806 1.787 1.829 1.806 1.844 405,973 1.8272 -1.26%
2014-06-09 0 4.760 4.710 4.760 4.700 4.760 176,000 831,100 4.7222 1.829 1.810 1.829 1.806 1.829 458,021 1.8145 1.28%
2014-06-06 0 4.700 4.700 4.760 4.700 4.700 6,000 28,200 4.7000 1.806 1.806 1.829 1.806 1.806 15,614 1.8060 -1.26%
2014-06-05 0 4.760 4.760 4.790 4.760 4.760 6,000 28,560 4.7600 1.829 1.829 1.841 1.829 1.829 15,614 1.8291 0.42%
2014-06-04 0 4.740 4.680 4.740 4.720 4.740 108,000 511,520 4.7363 1.821 1.798 1.821 1.814 1.821 281,059 1.8200 0.85%
2014-06-03 0 4.700 4.660 4.700 4.650 4.890 40,000 190,120 4.7530 1.806 1.791 1.806 1.787 1.879 104,096 1.8264 1.73%
2014-05-30 0 4.620 4.520 4.620 4.510 4.620 14,000 64,400 4.6000 1.775 1.737 1.775 1.733 1.775 36,434 1.7676 1.32%
2014-05-29 0 4.560 4.560 4.690 4.560 4.650 324,000 1,478,440 4.5631 1.752 1.752 1.802 1.752 1.787 843,176 1.7534 -3.80%
2014-05-28 0 4.740 4.700 4.740 - - 0 0 - 1.821 1.806 1.821 - - 0 - 0.00%
2014-05-27 0 4.740 4.610 4.800 4.740 4.760 96,000 455,660 4.7465 1.821 1.771 1.844 1.821 1.829 249,830 1.8239 2.60%
2014-05-26 0 4.620 4.620 4.780 4.610 4.800 22,000 102,300 4.6500 1.775 1.775 1.837 1.771 1.844 57,253 1.7868 1.54%
2014-05-23 0 4.870 4.870 4.990 - - 0 0 - 1.748 1.748 1.791 - - 0 - 0.00%
2014-05-22 0 4.870 4.870 5.040 4.830 4.830 4,000 19,320 4.8300 1.748 1.748 1.809 1.734 1.734 11,142 1.7340 -3.37%
2014-05-21 0 5.040 4.890 5.040 - - 0 0 - 1.809 1.755 1.809 - - 0 - -0.20%
2014-05-20 0 5.050 4.960 5.050 4.950 5.060 340,000 1,701,040 5.0031 1.813 1.781 1.813 1.777 1.817 947,084 1.7961 2.64%
2014-05-19 0 4.920 4.800 4.920 4.840 4.990 38,000 188,040 4.9484 1.766 1.723 1.766 1.738 1.791 105,851 1.7765 1.86%
2014-05-16 0 4.830 4.740 4.880 4.750 4.890 82,000 391,260 4.7715 1.734 1.702 1.752 1.705 1.755 228,414 1.7129 -0.82%
2014-05-15 0 4.870 4.870 4.880 4.870 4.900 10,000 48,820 4.8820 1.748 1.748 1.752 1.748 1.759 27,855 1.7526 1.88%
2014-05-14 0 4.780 4.650 4.890 - - 0 0 - 1.716 1.669 1.755 - - 0 - 0.00%
2014-05-13 0 4.780 4.760 4.780 4.780 4.780 6,000 28,680 4.7800 1.716 1.709 1.716 1.716 1.716 16,713 1.7160 0.00%
2014-05-12 0 4.780 4.750 4.780 4.800 4.810 70,000 336,060 4.8009 1.716 1.705 1.716 1.723 1.727 194,988 1.7235 0.63%
2014-05-09 0 4.750 4.700 4.800 4.740 4.750 96,000 455,840 4.7483 1.705 1.687 1.723 1.702 1.705 267,412 1.7046 4.17%
2014-05-08 0 4.560 4.560 4.650 4.560 4.750 306,000 1,431,740 4.6789 1.637 1.637 1.669 1.637 1.705 852,376 1.6797 -4.00%
2014-05-07 0 4.750 4.750 4.810 4.750 4.840 384,000 1,837,160 4.7843 1.705 1.705 1.727 1.705 1.738 1,069,648 1.7175 -1.45%
2014-05-05 0 4.820 4.820 4.860 - - 0 0 - 1.730 1.730 1.745 - - 0 - 0.00%
2014-05-02 0 4.820 4.820 4.850 4.700 4.850 374,000 1,784,180 4.7705 1.730 1.730 1.741 1.687 1.741 1,041,793 1.7126 -1.23%
2014-04-30 0 4.880 4.700 4.880 4.880 4.920 70,000 343,440 4.9063 1.752 1.687 1.752 1.752 1.766 194,988 1.7613 -0.20%
2014-04-29 0 4.890 4.860 4.920 4.890 5.000 250,000 1,245,180 4.9807 1.755 1.745 1.766 1.755 1.795 696,385 1.7881 -2.20%
2014-04-28 0 5.000 4.950 5.000 4.930 5.010 732,000 3,656,340 4.9950 1.795 1.777 1.795 1.770 1.799 2,039,017 1.7932 1.42%
2014-04-25 0 4.930 4.850 4.960 4.850 4.990 222,000 1,096,040 4.9371 1.770 1.741 1.781 1.741 1.791 618,390 1.7724 0.00%
2014-04-24 0 4.930 4.930 4.960 4.930 5.020 1,282,000 6,403,000 4.9945 1.770 1.770 1.781 1.770 1.802 3,571,065 1.7930 0.00%
2014-04-23 0 4.930 4.900 4.950 4.870 4.950 430,000 2,103,700 4.8923 1.770 1.759 1.777 1.748 1.777 1,197,783 1.7563 1.86%
2014-04-22 0 4.840 4.830 4.840 4.760 4.850 474,000 2,279,960 4.8100 1.738 1.734 1.738 1.709 1.741 1,320,347 1.7268 1.26%
2014-04-17 0 4.780 4.770 4.850 4.780 4.780 36,000 172,080 4.7800 1.716 1.712 1.741 1.716 1.716 100,280 1.7160 0.00%
2014-04-16 0 4.780 4.780 4.850 4.770 4.850 152,000 728,360 4.7918 1.716 1.716 1.741 1.712 1.741 423,402 1.7203 -0.42%
2014-04-15 0 4.800 4.800 4.820 4.800 4.800 4,000 19,200 4.8000 1.723 1.723 1.730 1.723 1.723 11,142 1.7232 -1.64%
2014-04-14 0 4.880 4.770 4.880 4.750 4.880 104,000 503,120 4.8377 1.752 1.712 1.752 1.705 1.752 289,696 1.7367 1.67%
2014-04-11 0 4.800 4.790 4.950 4.760 4.970 204,000 982,760 4.8175 1.723 1.720 1.777 1.709 1.784 568,251 1.7294 0.21%
2014-04-10 0 4.790 4.730 4.790 4.710 4.800 80,000 382,460 4.7808 1.720 1.698 1.720 1.691 1.723 222,843 1.7163 1.48%
2014-04-09 0 4.720 4.720 4.800 - - 0 0 - 1.694 1.694 1.723 - - 0 - 0.00%
2014-04-08 0 4.720 4.720 4.750 4.700 4.800 136,000 649,200 4.7735 1.694 1.694 1.705 1.687 1.723 378,834 1.7137 -0.42%
2014-04-07 0 4.740 4.710 4.740 4.790 4.800 50,000 239,800 4.7960 1.702 1.691 1.702 1.720 1.723 139,277 1.7217 0.21%
2014-04-04 0 4.730 4.710 4.730 4.750 4.750 4,000 19,000 4.7500 1.698 1.691 1.698 1.705 1.705 11,142 1.7052 -0.42%
2014-04-03 0 4.750 4.720 4.750 4.730 4.840 238,000 1,131,100 4.7525 1.705 1.694 1.705 1.698 1.738 662,959 1.7061 -1.86%
2014-04-02 0 4.840 4.840 4.900 4.710 4.900 306,000 1,487,760 4.8620 1.738 1.738 1.759 1.691 1.759 852,376 1.7454 4.99%
2014-04-01 0 4.610 4.610 4.790 4.600 4.850 300,000 1,433,500 4.7783 1.655 1.655 1.720 1.651 1.741 835,663 1.7154 -3.76%
2014-03-31 0 4.790 4.650 4.790 4.500 4.800 362,000 1,700,460 4.6974 1.720 1.669 1.720 1.615 1.723 1,008,366 1.6864 9.61%
2014-03-28 0 4.370 4.370 4.520 4.350 4.490 304,000 1,332,480 4.3832 1.569 1.569 1.623 1.562 1.612 846,805 1.5735 -2.02%
2014-03-27 0 4.460 4.460 4.570 4.460 4.460 2,000 8,920 4.4600 1.601 1.601 1.641 1.601 1.601 5,571 1.6011 -1.55%
2014-03-26 0 4.530 4.460 4.530 4.530 4.530 2,000 9,060 4.5300 1.626 1.601 1.626 1.626 1.626 5,571 1.6263 0.67%
2014-03-25 0 4.500 4.500 4.540 4.300 5.210 500,000 2,391,300 4.7826 1.615 1.615 1.630 1.544 1.870 1,392,771 1.7169 5.39%
2014-03-24 0 4.270 4.260 4.280 4.270 4.300 166,000 710,600 4.2807 1.533 1.529 1.537 1.533 1.544 462,400 1.5368 -1.16%
2014-03-21 0 4.320 4.320 4.370 4.300 4.350 84,000 363,080 4.3224 1.551 1.551 1.569 1.544 1.562 233,986 1.5517 0.93%
2014-03-20 0 4.280 4.280 4.320 - - 0 0 - 1.537 1.537 1.551 - - 0 - 0.00%
2014-03-19 0 4.280 4.280 4.330 4.280 4.280 26,000 111,280 4.2800 1.537 1.537 1.554 1.537 1.537 72,424 1.5365 -0.23%
2014-03-18 0 4.290 4.290 4.300 4.280 4.310 100,000 428,940 4.2894 1.540 1.540 1.544 1.537 1.547 278,554 1.5399 -0.23%
2014-03-17 0 4.300 4.290 4.400 4.290 4.300 6,000 25,780 4.2967 1.544 1.540 1.580 1.540 1.544 16,713 1.5425 0.23%
2014-03-14 0 4.290 4.280 4.290 4.280 4.300 50,000 214,160 4.2832 1.540 1.537 1.540 1.537 1.544 139,277 1.5377 -0.23%
2014-03-13 0 4.300 4.280 4.310 4.300 4.340 14,000 60,360 4.3114 1.544 1.537 1.547 1.544 1.558 38,998 1.5478 0.00%
2014-03-12 0 4.300 4.300 4.350 4.280 4.310 176,000 759,260 4.3140 1.544 1.544 1.562 1.537 1.547 490,255 1.5487 -2.27%
2014-03-11 0 4.400 4.310 4.400 4.310 4.440 18,000 78,340 4.3522 1.580 1.547 1.580 1.547 1.594 50,140 1.5624 1.38%
2014-03-10 0 4.340 4.340 4.380 4.290 4.340 274,000 1,186,520 4.3304 1.558 1.558 1.572 1.540 1.558 763,238 1.5546 0.23%
2014-03-07 0 4.330 4.330 4.450 4.330 4.350 22,000 95,500 4.3409 1.554 1.554 1.598 1.554 1.562 61,282 1.5584 -1.37%
2014-03-06 0 4.390 4.390 4.440 4.350 4.390 148,000 643,160 4.3457 1.576 1.576 1.594 1.562 1.576 412,260 1.5601 1.39%
2014-03-05 0 4.330 4.330 4.360 4.330 4.340 60,000 260,200 4.3367 1.554 1.554 1.565 1.554 1.558 167,133 1.5568 -0.23%
2014-03-04 0 4.340 4.340 4.420 - - 106,000 460,100 4.3406 1.558 1.558 1.587 - - 295,267 1.5582 0.23%
2014-03-03 0 4.330 4.330 4.410 - - 0 0 - 1.554 1.554 1.583 - - 0 - 0.23%
2014-02-28 0 4.320 4.320 4.390 4.320 4.350 138,000 600,080 4.3484 1.551 1.551 1.576 1.551 1.562 384,405 1.5611 0.23%
2014-02-27 0 4.310 4.310 4.400 4.310 4.370 46,000 200,300 4.3543 1.547 1.547 1.580 1.547 1.569 128,135 1.5632 0.00%
2014-02-26 0 4.310 4.280 4.310 4.280 4.330 142,000 608,820 4.2875 1.547 1.537 1.547 1.537 1.554 395,547 1.5392 0.70%
2014-02-25 0 4.280 4.280 4.300 4.280 4.290 98,000 419,720 4.2829 1.537 1.537 1.544 1.537 1.540 272,983 1.5375 0.00%
2014-02-24 0 4.280 4.270 4.350 4.280 4.370 1,454,000 6,235,560 4.2886 1.537 1.533 1.562 1.537 1.569 4,050,178 1.5396 -3.60%
2014-02-21 0 4.440 4.440 4.500 4.440 4.440 4,000 17,760 4.4400 1.594 1.594 1.615 1.594 1.594 11,142 1.5939 0.91%
2014-02-20 0 4.400 4.400 4.460 4.350 4.410 178,000 779,440 4.3789 1.580 1.580 1.601 1.562 1.583 495,826 1.5720 0.00%
2014-02-19 0 4.400 4.400 4.470 4.400 4.410 216,000 950,480 4.4004 1.580 1.580 1.605 1.580 1.583 601,677 1.5797 0.00%
2014-02-18 0 4.400 4.400 4.440 4.390 4.450 212,000 936,500 4.4175 1.580 1.580 1.594 1.576 1.598 590,535 1.5859 -1.12%
2014-02-17 0 4.450 4.440 4.450 - - 0 0 - 1.598 1.594 1.598 - - 0 - -0.22%
2014-02-14 0 4.460 4.460 4.480 4.400 4.460 150,000 666,960 4.4464 1.601 1.601 1.608 1.580 1.601 417,831 1.5962 -1.55%
2014-02-13 0 4.530 4.530 4.560 4.500 4.600 300,000 1,371,080 4.5703 1.626 1.626 1.637 1.615 1.651 835,663 1.6407 -0.44%
2014-02-12 0 4.550 4.500 4.550 4.550 4.590 62,000 284,200 4.5839 1.633 1.615 1.633 1.633 1.648 172,704 1.6456 0.89%
2014-02-11 0 4.510 4.490 4.540 4.380 4.580 98,000 443,580 4.5263 1.619 1.612 1.630 1.572 1.644 272,983 1.6249 0.89%
2014-02-10 0 4.470 4.440 4.470 4.320 4.580 264,000 1,188,220 4.5008 1.605 1.594 1.605 1.551 1.644 735,383 1.6158 -0.22%
2014-02-07 0 4.480 4.380 4.490 4.320 4.480 58,000 257,300 4.4362 1.608 1.572 1.612 1.551 1.608 161,561 1.5926 3.70%
2014-02-06 0 4.320 4.320 4.400 4.320 4.330 50,000 216,040 4.3208 1.551 1.551 1.580 1.551 1.554 139,277 1.5512 0.00%
2014-02-05 0 4.320 4.320 4.400 4.280 4.320 62,000 266,400 4.2968 1.551 1.551 1.580 1.537 1.551 172,704 1.5425 0.47%
2014-02-04 0 4.300 4.300 4.440 4.200 4.300 26,000 111,360 4.2831 1.544 1.544 1.594 1.508 1.544 72,424 1.5376 -0.23%
2014-01-30 0 4.310 4.280 4.480 - - 0 0 - 1.547 1.537 1.608 - - 0 - 0.00%
2014-01-29 0 4.310 4.310 4.500 4.290 4.290 8,000 34,320 4.2900 1.547 1.547 1.615 1.540 1.540 22,284 1.5401 0.47%
2014-01-28 0 4.290 4.290 4.480 4.260 4.260 6,000 25,560 4.2600 1.540 1.540 1.608 1.529 1.529 16,713 1.5293 0.23%
2014-01-27 0 4.280 4.240 4.280 4.280 4.310 208,000 893,520 4.2958 1.537 1.522 1.537 1.537 1.547 579,393 1.5422 -2.73%
2014-01-24 0 4.400 4.380 4.400 4.400 4.500 36,000 160,600 4.4611 1.580 1.572 1.580 1.580 1.615 100,280 1.6015 -3.30%
2014-01-23 0 4.550 4.500 4.590 4.310 4.550 344,000 1,548,660 4.5019 1.633 1.615 1.648 1.547 1.633 958,226 1.6162 2.48%
2014-01-22 0 4.440 4.440 4.530 4.440 4.500 154,000 691,380 4.4895 1.594 1.594 1.626 1.594 1.615 428,973 1.6117 0.00%
2014-01-21 0 4.440 4.420 4.440 4.330 4.500 222,000 996,140 4.4871 1.594 1.587 1.594 1.554 1.615 618,390 1.6109 2.78%
2014-01-20 0 4.320 4.320 4.350 4.300 4.350 24,000 103,700 4.3208 1.551 1.551 1.562 1.544 1.562 66,853 1.5512 -1.37%
2014-01-17 0 4.380 4.300 4.380 4.400 4.400 50,000 220,000 4.4000 1.572 1.544 1.572 1.580 1.580 139,277 1.5796 -0.45%
2014-01-16 0 4.400 4.300 4.450 4.300 4.400 142,000 611,200 4.3042 1.580 1.544 1.598 1.544 1.580 395,547 1.5452 2.33%
2014-01-15 0 4.300 4.290 4.350 4.300 4.300 220,000 946,000 4.3000 1.544 1.540 1.562 1.544 1.544 612,819 1.5437 0.00%
2014-01-14 0 4.300 4.300 4.450 4.300 4.300 4,000 17,200 4.3000 1.544 1.544 1.598 1.544 1.544 11,142 1.5437 0.00%
2014-01-13 0 4.300 4.300 4.380 4.260 4.320 316,000 1,358,680 4.2996 1.544 1.544 1.572 1.529 1.551 880,231 1.5435 -0.46%
2014-01-10 0 4.320 4.320 4.470 4.300 4.320 18,000 77,480 4.3044 1.551 1.551 1.605 1.544 1.551 50,140 1.5453 -2.04%
2014-01-09 0 4.410 4.400 4.410 4.410 4.410 62,000 273,420 4.4100 1.583 1.580 1.583 1.583 1.583 172,704 1.5832 0.00%
2014-01-08 0 4.410 4.410 4.480 4.400 4.480 570,000 2,510,180 4.4038 1.583 1.583 1.608 1.580 1.608 1,587,759 1.5810 0.00%
2014-01-07 0 4.410 4.410 4.420 4.410 4.460 184,000 812,080 4.4135 1.583 1.583 1.587 1.583 1.601 512,540 1.5844 0.46%
2014-01-06 0 4.390 4.400 4.460 4.340 4.490 1,192,000 5,246,960 4.4018 1.576 1.580 1.601 1.558 1.612 3,320,366 1.5802 0.92%
2014-01-03 0 4.350 4.350 4.360 4.350 4.350 68,000 295,800 4.3500 1.562 1.562 1.565 1.562 1.562 189,417 1.5616 0.00%
2014-01-02 0 4.350 4.220 4.380 4.350 4.480 10,000 43,880 4.3880 1.562 1.515 1.572 1.562 1.608 27,855 1.5753 -2.90%
2013-12-31 0 4.480 4.360 4.480 4.350 4.480 18,000 79,600 4.4222 1.608 1.565 1.608 1.562 1.608 50,140 1.5876 2.99%
2013-12-30 0 4.350 4.350 4.480 4.350 4.400 26,000 113,800 4.3769 1.562 1.562 1.608 1.562 1.580 72,424 1.5713 -1.14%
2013-12-27 0 4.400 4.350 4.400 4.400 4.400 4,000 17,600 4.4000 1.580 1.562 1.580 1.580 1.580 11,142 1.5796 2.56%
2013-12-24 0 4.290 4.290 4.340 - - 0 0 - 1.540 1.540 1.558 - - 0 - 0.94%
2013-12-23 0 4.250 4.240 4.350 4.250 4.250 30,000 127,500 4.2500 1.526 1.522 1.562 1.526 1.526 83,566 1.5257 0.47%
2013-12-20 0 4.230 4.230 4.250 4.230 4.250 234,000 990,340 4.2322 1.519 1.519 1.526 1.519 1.526 651,817 1.5194 -0.47%
2013-12-19 0 4.250 4.230 4.390 4.250 4.260 110,000 467,800 4.2527 1.526 1.519 1.576 1.526 1.529 306,410 1.5267 -0.23%
2013-12-18 0 4.260 4.250 4.400 4.220 4.400 536,000 2,335,920 4.3581 1.529 1.526 1.580 1.515 1.580 1,493,050 1.5645 0.95%
2013-12-17 0 4.220 4.220 4.270 4.160 4.200 60,000 251,800 4.1967 1.515 1.515 1.533 1.493 1.508 167,133 1.5066 1.44%
2013-12-16 0 4.160 4.160 4.200 4.160 4.220 706,000 2,963,480 4.1976 1.493 1.493 1.508 1.493 1.515 1,966,593 1.5069 -0.48%
2013-12-13 0 4.180 4.180 4.200 4.180 4.210 248,000 1,040,920 4.1973 1.501 1.501 1.508 1.501 1.511 690,814 1.5068 -0.71%
2013-12-12 0 4.210 4.200 4.210 4.200 4.210 44,000 184,860 4.2014 1.511 1.508 1.511 1.508 1.511 122,564 1.5083 0.24%
2013-12-11 0 4.200 4.170 4.250 4.200 4.210 44,000 184,980 4.2041 1.508 1.497 1.526 1.508 1.511 122,564 1.5093 0.24%
2013-12-10 0 4.190 4.190 4.300 4.150 4.400 936,000 3,928,180 4.1968 1.504 1.504 1.544 1.490 1.580 2,607,267 1.5066 -3.01%
2013-12-09 0 4.320 4.320 4.350 4.250 4.390 248,000 1,068,420 4.3081 1.551 1.551 1.562 1.526 1.576 690,814 1.5466 0.00%
2013-12-06 0 4.320 4.250 4.320 4.330 4.330 16,000 69,280 4.3300 1.551 1.526 1.551 1.554 1.554 44,569 1.5545 2.86%
2013-12-05 0 4.200 4.200 4.350 4.180 4.370 598,000 2,531,120 4.2326 1.508 1.508 1.562 1.501 1.569 1,665,754 1.5195 0.48%
2013-12-04 0 4.180 4.140 4.180 4.130 4.500 708,000 3,013,320 4.2561 1.501 1.486 1.501 1.483 1.615 1,972,164 1.5279 -5.00%
2013-12-03 0 4.400 4.400 4.500 4.350 4.450 128,000 564,400 4.4094 1.580 1.580 1.615 1.562 1.598 356,549 1.5830 -2.00%
2013-12-02 0 4.490 4.470 4.490 4.470 4.500 26,000 116,680 4.4877 1.612 1.605 1.612 1.605 1.615 72,424 1.6111 -0.22%
2013-11-29 0 4.500 4.500 4.600 4.500 4.580 110,000 497,020 4.5184 1.615 1.615 1.651 1.615 1.644 306,410 1.6221 -0.22%
2013-11-28 0 4.510 4.510 4.560 4.500 4.560 366,000 1,654,620 4.5208 1.619 1.619 1.637 1.615 1.637 1,019,508 1.6230 -1.31%
2013-11-27 0 4.570 4.570 4.690 4.550 4.570 30,000 136,660 4.5553 1.641 1.641 1.684 1.633 1.641 83,566 1.6353 1.56%
2013-11-26 0 4.500 4.480 4.540 4.500 4.550 336,000 1,514,500 4.5074 1.615 1.608 1.630 1.615 1.633 935,942 1.6182 -4.26%
2013-11-25 0 4.700 4.600 4.700 4.580 4.790 24,000 111,560 4.6483 1.687 1.651 1.687 1.644 1.720 66,853 1.6687 2.62%
2013-11-22 0 4.580 4.580 4.750 4.550 4.550 12,000 54,600 4.5500 1.644 1.644 1.705 1.633 1.633 33,427 1.6334 1.78%
2013-11-21 0 4.500 4.480 4.500 4.500 4.550 126,894 571,911 4.5070 1.615 1.608 1.615 1.615 1.633 353,469 1.6180 -1.10%
2013-11-20 0 4.550 4.550 4.680 4.500 4.550 326,567 1,470,245 4.5021 1.633 1.633 1.680 1.615 1.633 909,666 1.6162 0.44%
2013-11-19 0 4.530 4.530 4.750 4.500 4.600 272,539 1,237,792 4.5417 1.626 1.626 1.705 1.615 1.651 759,169 1.6305 -1.09%
2013-11-18 0 4.580 4.580 4.750 4.580 4.640 36,000 165,900 4.6083 1.644 1.644 1.705 1.644 1.666 100,280 1.6544 -1.29%
2013-11-15 0 4.640 4.640 4.690 4.510 4.750 242,000 1,127,140 4.6576 1.666 1.666 1.684 1.619 1.705 674,101 1.6721 -0.43%
2013-11-14 0 4.660 4.660 4.840 4.660 4.670 104,000 484,740 4.6610 1.673 1.673 1.738 1.673 1.677 289,696 1.6733 -0.21%
2013-11-13 0 4.670 4.660 4.670 4.670 4.710 58,000 272,440 4.6972 1.677 1.673 1.677 1.677 1.691 161,561 1.6863 -0.64%
2013-11-12 0 4.700 4.700 4.740 4.670 4.710 78,000 365,560 4.6867 1.687 1.687 1.702 1.677 1.691 217,272 1.6825 -0.42%
2013-11-11 0 4.720 4.710 4.770 - - 0 0 - 1.694 1.691 1.712 - - 0 - 0.00%
2013-11-08 0 4.720 4.720 4.790 4.720 4.720 22,000 103,840 4.7200 1.694 1.694 1.720 1.694 1.694 61,282 1.6945 -1.67%
2013-11-07 0 4.800 4.760 4.800 4.750 4.800 248,000 1,188,460 4.7922 1.723 1.709 1.723 1.705 1.723 690,814 1.7204 0.00%
2013-11-06 0 4.800 4.730 4.800 4.800 4.800 2,000 9,600 4.8000 1.723 1.698 1.723 1.723 1.723 5,571 1.7232 0.00%
2013-11-05 0 4.800 4.730 4.800 4.720 4.800 140,000 664,000 4.7429 1.723 1.698 1.723 1.694 1.723 389,976 1.7027 0.84%
2013-11-04 0 4.760 4.760 4.800 4.720 4.850 88,000 420,200 4.7750 1.709 1.709 1.723 1.694 1.741 245,128 1.7142 0.00%
2013-11-01 0 4.760 4.750 4.760 4.760 4.820 44,000 210,420 4.7823 1.709 1.705 1.709 1.709 1.730 122,564 1.7168 0.21%
2013-10-31 0 4.750 4.730 4.800 4.750 4.750 66,000 313,500 4.7500 1.705 1.698 1.723 1.705 1.705 183,846 1.7052 -3.06%
2013-10-30 0 4.900 4.830 4.900 4.900 4.900 10,000 49,000 4.9000 1.759 1.734 1.759 1.759 1.759 27,855 1.7591 0.00%
2013-10-29 0 4.900 4.800 4.900 4.900 4.950 10,000 49,300 4.9300 1.759 1.723 1.759 1.759 1.777 27,855 1.7699 3.16%
2013-10-28 0 4.750 4.710 4.830 4.750 4.830 88,000 420,660 4.7802 1.705 1.691 1.734 1.705 1.734 245,128 1.7161 -1.25%
2013-10-25 0 4.810 4.800 4.880 4.810 4.810 40,000 192,400 4.8100 1.727 1.723 1.752 1.727 1.727 111,422 1.7268 -1.43%
2013-10-24 0 4.880 4.760 4.880 4.770 4.880 46,000 219,920 4.7809 1.752 1.709 1.752 1.712 1.752 128,135 1.7163 1.24%
2013-10-23 0 4.820 4.820 4.910 4.800 4.970 48,000 231,320 4.8192 1.730 1.730 1.763 1.723 1.784 133,706 1.7301 -0.41%
2013-10-22 0 4.840 4.800 4.840 4.830 4.880 78,000 377,500 4.8397 1.738 1.723 1.738 1.734 1.752 217,272 1.7375 0.21%
2013-10-21 0 4.830 4.780 4.830 4.780 4.940 290,000 1,398,740 4.8232 1.734 1.716 1.734 1.716 1.773 807,807 1.7315 -0.21%
2013-10-18 0 4.840 4.840 4.900 4.810 4.820 170,000 818,800 4.8165 1.738 1.738 1.759 1.727 1.730 473,542 1.7291 0.41%
2013-10-17 0 4.820 4.820 4.940 4.810 4.810 12,000 57,720 4.8100 1.730 1.730 1.773 1.727 1.727 33,427 1.7268 -2.43%
2013-10-16 0 4.940 4.940 4.950 4.850 4.930 67,130 328,745 4.8971 1.773 1.773 1.777 1.741 1.770 186,993 1.7581 1.86%
2013-10-15 0 4.850 4.840 4.920 4.780 4.850 240,000 1,153,200 4.8050 1.741 1.738 1.766 1.716 1.741 668,530 1.7250 1.68%
2013-10-11 0 4.770 4.770 4.780 4.770 4.820 248,000 1,190,460 4.8002 1.712 1.712 1.716 1.712 1.730 690,814 1.7233 0.00%
2013-10-10 0 4.770 4.770 4.850 - - 0 0 - 1.712 1.712 1.741 - - 0 - 1.92%
2013-10-09 0 4.680 4.680 4.850 4.680 4.750 92,496 437,981 4.7351 1.680 1.680 1.741 1.680 1.705 257,651 1.6999 0.43%
2013-10-08 0 4.660 4.660 4.980 4.650 4.830 632,449 2,983,939 4.7181 1.673 1.673 1.788 1.669 1.734 1,761,713 1.6938 -1.89%
2013-10-07 0 4.750 4.750 4.850 4.750 4.850 52,000 250,500 4.8173 1.705 1.705 1.741 1.705 1.741 144,848 1.7294 -0.84%
2013-10-04 0 4.790 4.720 4.840 4.790 4.790 20,000 95,800 4.7900 1.720 1.694 1.738 1.720 1.720 55,711 1.7196 2.57%
2013-10-03 0 4.670 4.670 4.780 4.670 4.670 16,000 75,380 4.7113 1.677 1.677 1.716 1.677 1.677 44,569 1.6913 -1.68%
2013-10-02 0 4.750 4.750 4.790 4.650 4.790 52,000 244,180 4.6958 1.705 1.705 1.720 1.669 1.720 144,848 1.6858 -2.06%
2013-09-30 0 4.850 4.660 4.850 4.850 4.850 102,000 494,360 4.8467 1.741 1.673 1.741 1.741 1.741 284,125 1.7399 0.00%
2013-09-27 0 4.850 4.720 4.850 4.850 4.850 32,000 155,200 4.8500 1.741 1.694 1.741 1.741 1.741 89,137 1.7411 0.41%
2013-09-26 0 4.830 4.800 4.850 4.750 4.830 110,000 525,720 4.7793 1.734 1.723 1.741 1.705 1.734 306,410 1.7157 1.68%
2013-09-25 0 4.750 4.660 4.750 4.750 4.800 42,000 200,000 4.7619 1.705 1.673 1.705 1.705 1.723 116,993 1.7095 1.93%
2013-09-24 0 4.660 4.660 4.750 4.650 4.650 12,000 55,800 4.6500 1.673 1.673 1.705 1.669 1.669 33,427 1.6693 -1.89%
2013-09-23 0 4.750 4.630 4.750 4.640 4.780 100,000 465,520 4.6552 1.705 1.662 1.705 1.666 1.716 278,554 1.6712 1.71%
2013-09-19 0 4.670 4.670 4.780 4.620 4.660 16,000 75,180 4.6988 1.677 1.677 1.716 1.659 1.673 44,569 1.6868 -0.64%
2013-09-18 0 4.700 4.650 4.720 4.650 4.700 8,000 37,500 4.6875 1.687 1.669 1.694 1.669 1.687 22,284 1.6828 2.17%
2013-09-17 0 4.600 4.550 4.600 4.580 4.650 116,000 533,380 4.5981 1.651 1.633 1.651 1.644 1.669 323,123 1.6507 0.00%
2013-09-16 0 4.600 4.570 4.730 4.570 4.780 140,000 648,380 4.6313 1.651 1.641 1.698 1.641 1.716 389,976 1.6626 1.10%
2013-09-13 0 4.550 4.550 4.600 4.540 4.610 134,000 614,620 4.5867 1.633 1.633 1.651 1.630 1.655 373,263 1.6466 -1.09%
2013-09-12 0 4.600 4.600 4.640 4.600 4.640 198,000 911,900 4.6056 1.651 1.651 1.666 1.651 1.666 551,537 1.6534 0.22%
2013-09-11 0 4.590 4.590 4.620 4.550 4.620 290,000 1,330,200 4.5869 1.648 1.648 1.659 1.633 1.659 807,807 1.6467 -0.86%
2013-09-10 0 4.630 4.630 4.840 - - 0 0 - 1.662 1.662 1.738 - - 0 - 1.09%
2013-09-09 0 4.580 4.580 4.780 4.500 4.900 922,000 4,375,640 4.7458 1.644 1.644 1.716 1.615 1.759 2,568,270 1.7037 -2.55%
2013-09-06 0 4.700 4.620 4.700 4.710 4.800 32,000 153,420 4.7944 1.687 1.659 1.687 1.691 1.723 89,137 1.7212 2.84%
2013-09-05 0 4.570 4.570 4.670 4.540 4.570 36,562 166,234 4.5466 1.641 1.641 1.677 1.630 1.641 101,845 1.6322 0.66%
2013-09-04 0 4.540 4.540 4.630 4.520 4.680 140,540 640,773 4.5594 1.630 1.630 1.662 1.623 1.680 391,480 1.6368 -0.87%
2013-09-03 0 4.580 4.580 4.680 4.550 4.680 110,000 503,200 4.5745 1.644 1.644 1.680 1.633 1.680 306,410 1.6422 0.66%
2013-09-02 0 4.550 4.550 4.600 4.550 4.750 968,424 4,536,138 4.6840 1.633 1.633 1.651 1.633 1.705 2,697,586 1.6816 -5.21%
2013-08-30 0 4.800 4.790 4.800 4.750 4.850 1,118,399 5,363,987 4.7961 1.723 1.720 1.723 1.705 1.741 3,115,347 1.7218 -1.03%
2013-08-29 0 4.850 4.850 4.900 4.800 4.850 338,000 1,625,380 4.8088 1.741 1.741 1.759 1.723 1.741 941,513 1.7263 0.21%
2013-08-28 0 4.840 4.840 4.880 4.820 4.950 88,000 429,620 4.8820 1.738 1.738 1.752 1.730 1.777 245,128 1.7526 -1.22%
2013-08-27 0 4.900 4.900 4.940 4.830 4.900 62,084 303,504 4.8886 1.759 1.759 1.773 1.734 1.759 172,938 1.7550 -0.41%
2013-08-26 0 4.920 4.880 4.920 4.940 4.940 4,000 19,760 4.9400 1.766 1.752 1.766 1.773 1.773 11,142 1.7734 -0.40%
2013-08-23 0 4.940 4.850 4.940 4.940 4.980 26,000 129,080 4.9646 1.773 1.741 1.773 1.773 1.788 72,424 1.7823 1.65%
2013-08-22 0 4.860 4.860 4.990 - - 0 0 - 1.745 1.745 1.791 - - 0 - 0.00%
2013-08-21 0 4.860 4.860 5.000 4.850 4.860 220,000 1,067,220 4.8510 1.745 1.745 1.795 1.741 1.745 612,819 1.7415 -1.22%
2013-08-20 0 4.920 4.890 4.920 4.900 4.920 140,000 686,080 4.9006 1.766 1.755 1.766 1.759 1.766 389,976 1.7593 0.41%
2013-08-19 0 4.900 4.850 4.900 4.900 5.000 170,000 834,340 4.9079 1.759 1.741 1.759 1.759 1.795 473,542 1.7619 -0.41%
2013-08-16 0 4.920 4.880 4.920 4.800 4.930 140,000 680,660 4.8619 1.766 1.752 1.766 1.723 1.770 389,976 1.7454 0.41%
2013-08-15 0 4.900 4.870 4.900 4.900 5.130 372,000 1,853,340 4.9821 1.759 1.748 1.759 1.759 1.842 1,036,222 1.7886 -2.97%
2013-08-13 0 5.050 5.050 5.060 5.050 5.050 138,000 697,060 5.0512 1.813 1.813 1.817 1.813 1.813 384,405 1.8133 0.00%
2013-08-12 0 5.050 5.000 5.100 4.970 5.100 26,000 130,700 5.0269 1.813 1.795 1.831 1.784 1.831 72,424 1.8046 1.61%
2013-08-09 0 4.970 4.910 4.970 4.970 4.980 10,000 49,740 4.9740 1.784 1.763 1.784 1.784 1.788 27,855 1.7856 1.43%
2013-08-08 0 4.900 4.900 4.990 4.880 4.900 166,000 812,800 4.8964 1.759 1.759 1.791 1.752 1.759 462,400 1.7578 -0.20%
2013-08-07 0 4.910 4.910 4.990 4.900 4.990 20,000 98,780 4.9390 1.763 1.763 1.791 1.759 1.791 55,711 1.7731 -1.60%
2013-08-06 0 4.990 4.900 4.990 4.990 4.990 10,000 49,900 4.9900 1.791 1.759 1.791 1.791 1.791 27,855 1.7914 0.00%
2013-08-05 0 4.990 4.910 4.990 4.860 4.990 30,000 146,960 4.8987 1.791 1.763 1.791 1.745 1.791 83,566 1.7586 1.42%
2013-08-02 0 4.920 4.920 5.000 4.880 4.910 6,000 29,340 4.8900 1.766 1.766 1.795 1.752 1.763 16,713 1.7555 0.41%
2013-08-01 0 4.900 4.900 4.990 4.860 4.900 20,000 97,280 4.8640 1.759 1.759 1.791 1.745 1.759 55,711 1.7462 -1.80%
2013-07-31 0 4.990 4.850 4.990 4.990 4.990 4,000 19,960 4.9900 1.791 1.741 1.791 1.791 1.791 11,142 1.7914 1.22%
2013-07-30 0 4.930 4.930 4.990 - - 0 0 - 1.770 1.770 1.791 - - 0 - 0.61%
2013-07-29 0 4.900 4.900 4.990 4.820 5.000 80,000 395,760 4.9470 1.759 1.759 1.791 1.730 1.795 222,843 1.7760 -1.01%
2013-07-26 0 4.950 4.900 4.980 4.830 5.000 258,000 1,264,920 4.9028 1.777 1.759 1.788 1.734 1.795 718,670 1.7601 -1.20%
2013-07-25 0 5.010 4.980 5.150 - - 0 0 - 1.799 1.788 1.849 - - 0 - 0.00%
2013-07-24 0 5.010 5.010 5.100 - - 0 0 - 1.799 1.799 1.831 - - 0 - 0.20%
2013-07-23 0 5.000 5.000 5.180 4.930 5.000 8,000 39,580 4.9475 1.795 1.795 1.860 1.770 1.795 22,284 1.7761 -1.96%
2013-07-22 0 5.100 5.100 5.130 5.100 5.100 16,000 81,600 5.1000 1.831 1.831 1.842 1.831 1.831 44,569 1.8309 0.00%
2013-07-19 0 5.100 5.000 5.200 4.900 5.200 84,000 428,180 5.0974 1.831 1.795 1.867 1.759 1.867 233,986 1.8299 4.08%
2013-07-18 0 4.900 4.900 5.040 4.820 4.910 62,000 302,880 4.8852 1.759 1.759 1.809 1.730 1.763 172,704 1.7538 -0.81%
2013-07-17 0 4.940 4.930 5.000 4.910 5.030 196,000 967,820 4.9379 1.773 1.770 1.795 1.763 1.806 545,966 1.7727 -1.79%
2013-07-16 0 5.030 5.020 5.090 5.000 5.080 148,000 744,560 5.0308 1.806 1.802 1.827 1.795 1.824 412,260 1.8060 -0.40%
2013-07-15 0 5.050 5.050 5.170 5.040 5.180 32,000 162,360 5.0738 1.813 1.813 1.856 1.809 1.860 89,137 1.8215 -2.32%
2013-07-12 0 5.170 5.070 5.170 5.170 5.200 12,000 62,160 5.1800 1.856 1.820 1.856 1.856 1.867 33,427 1.8596 -0.58%
2013-07-11 0 5.200 5.110 5.200 5.020 5.200 342,000 1,760,880 5.1488 1.867 1.834 1.867 1.802 1.867 952,655 1.8484 3.79%
2013-07-10 0 5.010 4.960 5.080 5.010 5.120 4,000 20,260 5.0650 1.799 1.781 1.824 1.799 1.838 11,142 1.8183 -2.15%
2013-07-09 0 5.120 5.020 5.120 4.910 5.170 378,000 1,876,200 4.9635 1.838 1.802 1.838 1.763 1.856 1,052,935 1.7819 1.39%
2013-07-08 0 5.050 5.050 5.150 5.050 5.170 20,000 102,720 5.1360 1.813 1.813 1.849 1.813 1.856 55,711 1.8438 -2.13%
2013-07-05 0 5.160 5.050 5.160 5.080 5.170 36,000 184,580 5.1272 1.852 1.813 1.852 1.824 1.856 100,280 1.8407 0.78%
2013-07-04 0 5.120 5.020 5.130 - - 0 0 - 1.838 1.802 1.842 - - 0 - 0.00%
2013-07-03 0 5.120 5.060 5.130 5.050 5.260 92,000 466,660 5.0724 1.838 1.817 1.842 1.813 1.888 256,270 1.8210 -2.66%
2013-07-02 0 5.260 5.060 5.380 - - 0 0 - 1.888 1.817 1.931 - - 0 - 0.00%
2013-06-28 0 5.260 5.160 5.260 5.100 5.260 142,000 729,880 5.1400 1.888 1.852 1.888 1.831 1.888 395,547 1.8452 2.14%
2013-06-27 0 5.150 5.010 5.200 5.010 5.150 60,000 302,180 5.0363 1.849 1.799 1.867 1.799 1.849 167,133 1.8080 3.83%
2013-06-26 0 4.960 4.960 5.000 4.860 4.960 50,000 244,940 4.8988 1.781 1.781 1.795 1.745 1.781 139,277 1.7587 2.69%
2013-06-25 0 4.830 4.830 4.910 4.800 4.920 311,000 1,498,220 4.8174 1.734 1.734 1.763 1.723 1.766 866,304 1.7294 -2.42%
2013-06-24 0 4.950 4.880 4.950 4.900 5.080 408,000 2,019,580 4.9500 1.777 1.752 1.777 1.759 1.824 1,136,501 1.7770 -2.17%
2013-06-21 0 5.060 5.060 5.150 5.050 5.160 312,000 1,586,000 5.0833 1.817 1.817 1.849 1.813 1.852 869,089 1.8249 -1.94%
2013-06-20 0 5.160 5.160 5.240 5.150 5.300 86,000 445,120 5.1758 1.852 1.852 1.881 1.849 1.903 239,557 1.8581 -2.64%
2013-06-19 0 5.300 5.250 5.300 5.250 5.300 214,000 1,124,600 5.2551 1.903 1.885 1.903 1.885 1.903 596,106 1.8866 0.95%
2013-06-18 0 5.250 5.250 5.300 5.250 5.300 228,000 1,199,040 5.2589 1.885 1.885 1.903 1.885 1.903 635,104 1.8879 -0.57%
2013-06-17 0 5.280 5.280 5.390 5.270 5.300 66,000 349,740 5.2991 1.896 1.896 1.935 1.892 1.903 183,846 1.9024 -0.38%
2013-06-14 0 5.300 5.200 5.300 5.050 5.300 48,000 248,340 5.1738 1.903 1.867 1.903 1.813 1.903 133,706 1.8574 3.92%
2013-06-13 0 5.100 5.100 5.220 5.060 5.240 66,000 337,260 5.1100 1.831 1.831 1.874 1.817 1.881 183,846 1.8345 -2.67%
2013-06-11 0 5.240 5.240 5.330 5.220 5.240 28,000 146,520 5.2329 1.881 1.881 1.913 1.874 1.881 77,995 1.8786 0.38%
2013-06-10 0 5.220 5.220 5.290 5.200 5.280 78,000 408,220 5.2336 1.874 1.874 1.899 1.867 1.896 217,272 1.8788 -1.32%
2013-06-07 0 5.290 5.280 5.380 5.280 5.380 72,000 382,920 5.3183 1.899 1.896 1.931 1.896 1.931 200,559 1.9093 -1.67%
2013-06-06 0 5.380 5.350 5.380 5.310 5.450 192,000 1,028,540 5.3570 1.931 1.921 1.931 1.906 1.957 534,824 1.9231 -3.93%
2013-06-05 0 5.600 5.510 5.600 5.370 5.600 422,000 2,296,140 5.4411 2.010 1.978 2.010 1.928 2.010 1,175,499 1.9533 2.94%
2013-06-04 0 5.440 5.440 5.500 5.350 5.590 246,000 1,344,720 5.4663 1.953 1.953 1.974 1.921 2.007 685,243 1.9624 -3.03%
2013-06-03 0 5.610 5.490 5.610 5.250 5.650 192,000 1,059,800 5.5198 2.014 1.971 2.014 1.885 2.028 534,824 1.9816 -2.60%
2013-05-31 0 5.760 5.760 5.850 5.750 5.880 372,000 2,152,560 5.7865 2.068 2.068 2.100 2.064 2.111 1,036,222 2.0773 -1.54%
2013-05-30 0 5.850 5.850 5.900 5.580 6.050 3,326,000 19,415,720 5.8376 2.100 2.100 2.118 2.003 2.172 9,264,713 2.0957 6.36%
2013-05-29 0 5.500 5.470 5.580 5.350 5.500 622,000 3,383,180 5.4392 1.974 1.964 2.003 1.921 1.974 1,732,607 1.9527 3.58%
2013-05-28 0 5.310 5.310 5.500 5.150 5.700 912,000 4,867,440 5.3371 1.906 1.906 1.974 1.849 2.046 2,540,414 1.9160 3.31%
2013-05-27 0 5.140 5.020 5.140 4.980 5.140 252,000 1,267,920 5.0314 1.845 1.802 1.845 1.788 1.845 701,957 1.8063 5.60%
2013-05-24 0 5.180 5.200 5.300 5.170 5.250 264,000 1,371,800 5.1962 1.747 1.754 1.788 1.744 1.771 782,612 1.7528 0.58%
2013-05-23 0 5.150 5.100 5.170 5.060 5.180 700,000 3,565,540 5.0936 1.737 1.720 1.744 1.707 1.747 2,075,107 1.7182 0.39%
2013-05-22 0 5.130 5.130 5.180 5.100 5.130 132,000 673,380 5.1014 1.731 1.731 1.747 1.720 1.731 391,306 1.7209 -1.35%
2013-05-21 0 5.200 5.190 5.200 5.190 5.200 70,000 363,900 5.1986 1.754 1.751 1.754 1.751 1.754 207,511 1.7536 0.00%
2013-05-20 0 5.200 5.200 5.250 5.190 5.200 120,000 623,300 5.1942 1.754 1.754 1.771 1.751 1.754 355,733 1.7522 0.97%
2013-05-16 0 5.150 5.100 5.150 5.100 5.150 64,000 327,640 5.1194 1.737 1.720 1.737 1.720 1.737 189,724 1.7269 0.98%
2013-05-15 0 5.100 5.010 5.100 5.050 5.130 182,000 928,600 5.1022 1.720 1.690 1.720 1.704 1.731 539,528 1.7211 0.99%
2013-05-14 0 5.050 5.050 5.100 5.050 5.080 26,000 131,600 5.0615 1.704 1.704 1.720 1.704 1.714 77,075 1.7074 -0.59%
2013-05-13 0 5.080 5.020 5.090 5.070 5.130 188,000 960,740 5.1103 1.714 1.693 1.717 1.710 1.731 557,314 1.7239 0.00%
2013-05-10 0 5.080 5.040 5.090 5.070 5.080 60,000 304,760 5.0793 1.714 1.700 1.717 1.710 1.714 177,866 1.7134 -0.20%
2013-05-09 0 5.090 4.990 5.090 4.980 5.100 522,000 2,612,300 5.0044 1.717 1.683 1.717 1.680 1.720 1,547,437 1.6881 2.21%
2013-05-08 0 4.980 4.920 4.980 4.900 4.980 160,000 789,160 4.9323 1.680 1.660 1.680 1.653 1.680 474,310 1.6638 0.40%
2013-05-07 0 4.960 4.950 4.980 4.930 4.960 156,000 770,200 4.9372 1.673 1.670 1.680 1.663 1.673 462,452 1.6655 0.81%
2013-05-06 0 4.920 4.920 4.950 4.800 4.970 164,000 797,720 4.8641 1.660 1.660 1.670 1.619 1.677 486,168 1.6408 1.65%
2013-05-03 0 4.840 4.840 4.870 4.800 4.850 326,000 1,574,740 4.8305 1.633 1.633 1.643 1.619 1.636 966,407 1.6295 1.04%
2013-05-02 0 4.790 4.750 4.810 4.790 4.790 8,000 38,320 4.7900 1.616 1.602 1.623 1.616 1.616 23,716 1.6158 0.42%
2013-04-30 0 4.770 4.710 4.780 4.700 4.780 114,000 537,020 4.7107 1.609 1.589 1.612 1.585 1.612 337,946 1.5891 1.27%
2013-04-29 0 4.710 4.700 4.750 4.700 4.780 230,000 1,091,420 4.7453 1.589 1.585 1.602 1.585 1.612 681,821 1.6007 -4.46%
2013-04-26 0 4.930 4.720 4.930 4.700 4.930 134,000 645,320 4.8158 1.663 1.592 1.663 1.585 1.663 397,235 1.6245 2.71%
2013-04-25 0 4.800 4.680 4.830 4.660 4.830 224,000 1,059,220 4.7287 1.619 1.579 1.629 1.572 1.629 664,034 1.5951 2.13%
2013-04-24 0 4.700 4.660 4.700 4.660 4.700 74,000 347,480 4.6957 1.585 1.572 1.585 1.572 1.585 219,368 1.5840 0.00%
2013-04-23 0 4.700 4.640 4.750 4.670 4.740 84,000 393,380 4.6831 1.585 1.565 1.602 1.575 1.599 249,013 1.5798 0.21%
2013-04-22 0 4.690 4.680 4.700 4.640 4.790 524,000 2,447,120 4.6701 1.582 1.579 1.585 1.565 1.616 1,553,366 1.5754 -1.05%
2013-04-19 0 4.740 4.740 4.790 4.730 4.930 176,000 839,360 4.7691 1.599 1.599 1.616 1.596 1.663 521,741 1.6088 -1.25%
2013-04-18 0 4.800 4.740 4.800 - - 0 0 - 1.619 1.599 1.619 - - 0 - 0.00%
2013-04-17 0 4.800 4.750 4.800 4.750 4.940 200,000 960,620 4.8031 1.619 1.602 1.619 1.602 1.666 592,888 1.6202 0.21%
2013-04-16 0 4.790 4.750 4.790 4.700 4.790 98,000 468,560 4.7812 1.616 1.602 1.616 1.585 1.616 290,515 1.6129 1.48%
2013-04-15 0 4.720 4.720 4.800 4.710 4.950 454,000 2,191,600 4.8273 1.592 1.592 1.619 1.589 1.670 1,345,855 1.6284 -1.46%
2013-04-12 0 4.790 4.760 4.790 4.750 4.790 24,000 114,400 4.7667 1.616 1.606 1.616 1.602 1.616 71,147 1.6079 0.63%
2013-04-11 0 4.760 4.760 4.790 4.760 4.880 158,000 761,220 4.8178 1.606 1.606 1.616 1.606 1.646 468,381 1.6252 -0.63%
2013-04-10 0 4.790 4.760 4.790 4.770 4.790 114,000 545,360 4.7839 1.616 1.606 1.616 1.609 1.616 337,946 1.6137 1.48%
2013-04-09 0 4.720 4.720 4.780 4.720 4.780 220,000 1,048,620 4.7665 1.592 1.592 1.612 1.592 1.612 652,176 1.6079 -1.26%
2013-04-08 0 4.780 4.710 4.780 4.700 4.780 158,000 748,900 4.7399 1.612 1.589 1.612 1.585 1.612 468,381 1.5989 1.92%
2013-04-05 0 4.690 4.650 4.690 4.650 4.750 248,000 1,164,780 4.6967 1.582 1.569 1.582 1.569 1.602 735,181 1.5843 -2.09%
2013-04-03 0 4.790 4.760 4.800 4.690 4.800 186,000 879,920 4.7308 1.616 1.606 1.619 1.582 1.619 551,386 1.5958 -0.83%
2013-04-02 0 4.830 4.690 4.870 4.580 4.950 2,494,000 11,892,480 4.7684 1.629 1.582 1.643 1.545 1.670 7,393,309 1.6085 -3.01%
2013-03-28 0 4.980 4.960 5.000 4.930 5.100 214,000 1,067,620 4.9889 1.680 1.673 1.687 1.663 1.720 634,390 1.6829 0.40%
2013-03-27 0 4.960 4.960 5.000 4.950 5.100 310,000 1,555,320 5.0172 1.673 1.673 1.687 1.670 1.720 918,976 1.6924 -1.00%
2013-03-26 0 5.010 5.010 5.080 5.010 5.080 72,000 365,140 5.0714 1.690 1.690 1.714 1.690 1.714 213,440 1.7107 -1.18%
2013-03-25 0 5.070 5.000 5.070 5.000 5.080 18,000 90,720 5.0400 1.710 1.687 1.710 1.687 1.714 53,360 1.7002 1.40%
2013-03-22 0 5.000 5.000 5.050 5.000 5.100 196,000 994,640 5.0747 1.687 1.687 1.704 1.687 1.720 581,030 1.7119 -0.40%
2013-03-21 0 5.020 5.020 5.060 5.010 5.180 460,000 2,343,160 5.0938 1.693 1.693 1.707 1.690 1.747 1,363,642 1.7183 -3.09%
2013-03-20 0 5.180 5.130 5.180 5.110 5.200 206,000 1,066,560 5.1775 1.747 1.731 1.747 1.724 1.754 610,674 1.7465 0.00%
2013-03-19 0 5.180 5.180 5.200 5.180 5.250 110,000 572,160 5.2015 1.747 1.747 1.754 1.747 1.771 326,088 1.7546 -0.96%
2013-03-18 0 5.230 5.230 5.300 5.200 5.260 474,000 2,473,840 5.2191 1.764 1.764 1.788 1.754 1.774 1,405,144 1.7606 -0.57%
2013-03-15 0 5.260 5.260 5.300 5.220 5.300 194,000 1,018,200 5.2485 1.774 1.774 1.788 1.761 1.788 575,101 1.7705 0.19%
2013-03-14 0 5.250 5.250 5.310 5.250 5.250 26,000 136,500 5.2500 1.771 1.771 1.791 1.771 1.771 77,075 1.7710 0.00%
2013-03-13 0 5.250 5.250 5.320 5.230 5.260 96,000 503,240 5.2421 1.771 1.771 1.795 1.764 1.774 284,586 1.7683 -1.32%
2013-03-12 0 5.320 5.320 5.390 5.320 5.320 86,000 457,520 5.3200 1.795 1.795 1.818 1.795 1.795 254,942 1.7946 -1.85%
2013-03-11 0 5.420 5.320 5.420 5.430 5.500 58,000 315,440 5.4386 1.828 1.795 1.828 1.832 1.855 171,937 1.8346 2.07%
2013-03-08 0 5.310 5.310 5.370 5.300 5.300 8,000 42,400 5.3000 1.791 1.791 1.811 1.788 1.788 23,716 1.7879 -3.28%
2013-03-07 0 5.490 5.310 5.490 5.500 5.510 20,000 110,120 5.5060 1.852 1.791 1.852 1.855 1.859 59,289 1.8574 2.43%
2013-03-06 0 5.360 5.300 5.360 5.280 5.380 361,000 1,926,650 5.3370 1.808 1.788 1.808 1.781 1.815 1,070,162 1.8003 -0.37%
2013-03-05 0 5.380 5.380 5.510 5.180 5.400 464,000 2,483,340 5.3520 1.815 1.815 1.859 1.747 1.822 1,375,499 1.8054 3.07%
2013-03-04 0 5.220 5.210 5.390 5.210 5.270 122,000 639,680 5.2433 1.761 1.757 1.818 1.757 1.778 361,661 1.7687 -1.51%
2013-03-01 0 5.300 5.270 5.460 5.250 5.500 316,000 1,676,240 5.3046 1.788 1.778 1.842 1.771 1.855 936,763 1.7894 -1.12%
2013-02-28 0 5.360 5.300 5.370 5.270 5.380 208,000 1,101,340 5.2949 1.808 1.788 1.811 1.778 1.815 616,603 1.7861 1.90%
2013-02-27 0 5.260 5.260 5.370 5.230 5.250 24,000 125,600 5.2333 1.774 1.774 1.811 1.764 1.771 71,147 1.7654 0.19%
2013-02-26 0 5.250 5.250 5.380 5.250 5.300 106,000 559,000 5.2736 1.771 1.771 1.815 1.771 1.788 314,230 1.7789 -2.60%
2013-02-25 0 5.390 5.300 5.390 5.300 5.400 24,000 128,720 5.3633 1.818 1.788 1.818 1.788 1.822 71,147 1.8092 0.19%
2013-02-22 0 5.380 5.300 5.380 5.350 5.380 48,000 257,700 5.3688 1.815 1.788 1.815 1.805 1.815 142,293 1.8111 -0.92%
2013-02-21 0 5.430 5.300 5.430 5.300 5.440 100,000 534,500 5.3450 1.832 1.788 1.832 1.788 1.835 296,444 1.8030 -0.18%
2013-02-20 0 5.440 5.310 5.500 5.250 5.550 434,000 2,375,260 5.4729 1.835 1.791 1.855 1.771 1.872 1,286,566 1.8462 -1.09%
2013-02-19 0 5.500 5.480 5.500 5.500 5.520 138,000 759,500 5.5036 1.855 1.849 1.855 1.855 1.862 409,092 1.8565 0.92%
2013-02-18 0 5.450 5.310 5.450 5.450 5.450 36,000 196,200 5.4500 1.838 1.791 1.838 1.838 1.838 106,720 1.8385 -0.91%
2013-02-15 0 5.500 5.420 5.550 5.410 5.500 12,000 65,600 5.4667 1.855 1.828 1.872 1.825 1.855 35,573 1.8441 1.66%
2013-02-14 0 5.410 5.320 5.410 5.410 5.410 4,000 21,640 5.4100 1.825 1.795 1.825 1.825 1.825 11,858 1.8250 0.00%
2013-02-08 0 5.410 5.410 5.500 5.400 5.480 542,000 2,952,400 5.4472 1.825 1.825 1.855 1.822 1.849 1,606,726 1.8375 -3.39%
2013-02-07 0 5.600 5.370 5.600 5.650 5.650 2,000 11,300 5.6500 1.889 1.811 1.889 1.906 1.906 5,929 1.9059 -0.88%
2013-02-06 0 5.650 5.550 5.700 5.500 5.650 46,000 255,400 5.5522 1.906 1.872 1.923 1.855 1.906 136,364 1.8729 2.73%
2013-02-05 0 5.500 5.350 5.500 5.310 5.500 104,000 557,760 5.3631 1.855 1.805 1.855 1.791 1.855 308,302 1.8091 2.42%
2013-02-04 0 5.370 5.370 5.500 - - 0 0 - 1.811 1.811 1.855 - - 0 - 0.56%
2013-02-01 0 5.340 5.340 5.660 5.300 5.400 62,000 331,340 5.3442 1.801 1.801 1.909 1.788 1.822 183,795 1.8028 -1.29%
2013-01-31 0 5.410 5.390 5.680 5.370 5.750 48,000 261,800 5.4542 1.825 1.818 1.916 1.811 1.940 142,293 1.8399 -5.91%
2013-01-30 0 5.750 5.580 5.750 5.450 5.780 212,000 1,183,180 5.5810 1.940 1.882 1.940 1.838 1.950 628,461 1.8827 6.48%
2013-01-29 0 5.400 5.250 5.400 5.350 5.400 126,000 680,100 5.3976 1.822 1.771 1.822 1.805 1.822 373,519 1.8208 2.86%
2013-01-28 0 5.250 5.200 5.290 5.250 5.300 386,000 2,030,300 5.2598 1.771 1.754 1.784 1.771 1.788 1,144,273 1.7743 1.94%
2013-01-25 0 5.150 5.150 5.200 5.130 5.250 330,000 1,710,600 5.1836 1.737 1.737 1.754 1.731 1.771 978,265 1.7486 -0.96%
2013-01-24 0 5.200 5.150 5.250 5.150 5.200 826,000 4,280,140 5.1818 1.754 1.737 1.771 1.737 1.754 2,448,626 1.7480 0.00%
2013-01-23 0 5.200 5.150 5.250 5.200 5.250 54,000 281,000 5.2037 1.754 1.737 1.771 1.754 1.771 160,080 1.7554 0.00%
2013-01-22 0 5.200 5.160 5.200 5.200 5.250 166,000 868,300 5.2307 1.754 1.741 1.754 1.754 1.771 492,097 1.7645 0.00%
2013-01-21 0 5.200 5.180 5.200 5.180 5.260 312,000 1,624,760 5.2076 1.754 1.747 1.754 1.747 1.774 924,905 1.7567 0.00%
2013-01-18 0 5.200 5.170 5.200 5.100 5.200 100,000 516,580 5.1658 1.754 1.744 1.754 1.720 1.754 296,444 1.7426 0.97%
2013-01-17 0 5.150 5.130 5.200 5.150 5.150 172,000 882,400 5.1302 1.737 1.731 1.754 1.737 1.737 509,883 1.7306 0.00%
2013-01-16 0 5.150 5.130 5.200 5.150 5.150 4,000 20,600 5.1500 1.737 1.731 1.754 1.737 1.737 11,858 1.7373 -0.96%
2013-01-15 0 5.200 5.140 5.280 5.200 5.290 252,000 1,317,520 5.2283 1.754 1.734 1.781 1.754 1.784 747,038 1.7637 2.36%
2013-01-14 0 5.080 5.020 5.180 5.080 5.200 320,000 1,628,440 5.0889 1.714 1.693 1.747 1.714 1.754 948,620 1.7166 -2.31%
2013-01-11 0 5.200 5.220 5.230 5.200 5.200 54,000 280,800 5.2000 1.754 1.761 1.764 1.754 1.754 160,080 1.7541 -0.57%
2013-01-10 0 5.230 5.200 5.230 5.230 5.250 156,000 818,800 5.2487 1.764 1.754 1.764 1.764 1.771 462,452 1.7706 -0.38%
2013-01-09 0 5.250 5.200 5.250 5.200 5.250 212,000 1,108,800 5.2302 1.771 1.754 1.771 1.754 1.771 628,461 1.7643 1.74%
2013-01-08 0 5.160 5.160 5.200 5.160 5.300 648,000 3,387,340 5.2274 1.741 1.741 1.754 1.741 1.788 1,920,956 1.7634 0.98%
2013-01-07 0 5.110 5.110 5.150 5.030 5.150 578,000 2,930,540 5.0701 1.724 1.724 1.737 1.697 1.737 1,713,445 1.7103 0.99%
2013-01-04 0 5.060 4.930 5.060 4.900 5.060 510,000 2,524,680 4.9504 1.707 1.663 1.707 1.653 1.707 1,511,864 1.6699 3.05%
2013-01-03 0 4.910 4.900 4.950 4.900 4.990 252,000 1,245,260 4.9415 1.656 1.653 1.670 1.653 1.683 747,038 1.6669 -0.81%
2013-01-02 0 4.950 4.890 4.950 4.860 5.050 630,000 3,131,100 4.9700 1.670 1.650 1.670 1.639 1.704 1,867,596 1.6765 -0.60%
2012-12-31 0 4.980 4.880 4.990 4.860 4.980 30,000 147,420 4.9140 1.680 1.646 1.683 1.639 1.680 88,933 1.6576 1.63%
2012-12-28 0 4.900 4.870 4.900 4.860 4.900 28,000 136,260 4.8664 1.653 1.643 1.653 1.639 1.653 83,004 1.6416 -0.41%
2012-12-27 0 4.920 4.920 4.960 4.900 4.970 52,000 256,360 4.9300 1.660 1.660 1.673 1.653 1.677 154,151 1.6630 0.41%
2012-12-24 0 4.900 4.810 4.900 4.830 4.900 24,000 116,060 4.8358 1.653 1.623 1.653 1.629 1.653 71,147 1.6313 1.45%
2012-12-21 0 4.830 4.830 4.880 4.830 4.900 30,000 146,580 4.8860 1.629 1.629 1.646 1.629 1.653 88,933 1.6482 -0.62%
2012-12-20 0 4.860 4.850 4.860 4.850 4.930 114,000 554,240 4.8618 1.639 1.636 1.639 1.636 1.663 337,946 1.6400 -1.62%
2012-12-19 0 4.940 4.890 4.940 4.890 4.960 148,000 726,060 4.9058 1.666 1.650 1.666 1.650 1.673 438,737 1.6549 -1.20%
2012-12-18 0 5.000 4.860 5.000 4.950 5.000 24,000 118,900 4.9542 1.687 1.639 1.687 1.670 1.687 71,147 1.6712 0.20%
2012-12-17 0 4.990 4.950 4.990 4.950 4.990 56,000 277,280 4.9514 1.683 1.670 1.683 1.670 1.683 166,009 1.6703 1.63%
2012-12-14 0 4.910 4.910 4.950 4.900 4.910 8,000 39,220 4.9025 1.656 1.656 1.670 1.653 1.656 23,716 1.6538 -1.21%
2012-12-13 0 4.970 4.840 4.970 4.990 4.990 12,000 59,880 4.9900 1.677 1.633 1.677 1.683 1.683 35,573 1.6833 -0.40%
2012-12-12 0 4.990 4.900 4.990 4.810 4.990 42,000 203,640 4.8486 1.683 1.653 1.683 1.623 1.683 124,506 1.6356 -0.20%
2012-12-11 0 5.000 4.930 5.000 4.930 5.000 62,000 307,140 4.9539 1.687 1.663 1.687 1.663 1.687 183,795 1.6711 2.46%
2012-12-10 0 4.880 4.810 4.950 - - 0 0 - 1.646 1.623 1.670 - - 0 - 0.00%
2012-12-07 0 4.880 4.880 4.950 4.880 4.880 2,000 9,760 4.8800 1.646 1.646 1.670 1.646 1.646 5,929 1.6462 0.00%
2012-12-06 0 4.880 4.850 4.880 4.750 4.880 116,000 558,400 4.8138 1.646 1.636 1.646 1.602 1.646 343,875 1.6238 1.24%
2012-12-05 0 4.820 4.810 4.820 4.800 4.900 250,000 1,214,360 4.8574 1.626 1.623 1.626 1.619 1.653 741,110 1.6386 -0.62%
2012-12-04 0 4.850 4.840 4.960 4.850 4.850 38,000 185,300 4.8763 1.636 1.633 1.673 1.636 1.636 112,649 1.6449 -2.61%
2012-12-03 0 4.980 4.860 4.980 4.860 4.980 34,000 165,900 4.8794 1.680 1.639 1.680 1.639 1.680 100,791 1.6460 -0.40%
2012-11-30 0 5.000 4.900 5.000 5.000 5.000 40,000 200,000 5.0000 1.687 1.653 1.687 1.687 1.687 118,578 1.6867 0.00%
2012-11-29 0 5.000 4.960 5.020 - - 0 0 - 1.687 1.673 1.693 - - 0 - 0.00%
2012-11-28 0 5.000 4.890 5.000 5.000 5.010 80,000 400,020 5.0003 1.687 1.650 1.687 1.687 1.690 237,155 1.6867 -0.60%
2012-11-27 0 5.030 4.960 5.030 5.030 5.030 160,000 804,800 5.0300 1.697 1.673 1.697 1.697 1.697 474,310 1.6968 0.00%
2012-11-26 0 5.030 5.030 5.050 5.020 5.050 260,000 1,311,200 5.0431 1.697 1.697 1.704 1.693 1.704 770,754 1.7012 -0.40%
2012-11-23 0 5.050 5.010 5.050 4.990 5.050 508,000 2,562,140 5.0436 1.704 1.690 1.704 1.683 1.704 1,505,935 1.7014 0.00%
2012-11-22 0 5.050 5.010 5.050 5.000 5.050 42,000 210,600 5.0143 1.704 1.690 1.704 1.687 1.704 124,506 1.6915 0.60%
2012-11-21 0 5.020 4.990 5.020 5.000 5.050 112,000 562,140 5.0191 1.693 1.683 1.693 1.687 1.704 332,017 1.6931 0.40%
2012-11-20 0 5.000 5.000 5.020 5.000 5.000 50,000 250,000 5.0000 1.687 1.687 1.693 1.687 1.687 148,222 1.6867 -0.20%
2012-11-19 0 5.010 4.990 5.020 4.980 5.010 104,000 519,660 4.9967 1.690 1.683 1.693 1.680 1.690 308,302 1.6856 0.40%
2012-11-16 0 4.990 4.880 4.990 5.050 5.050 4,000 20,200 5.0500 1.683 1.646 1.683 1.704 1.704 11,858 1.7035 0.00%
2012-11-15 0 4.990 4.970 4.990 4.990 4.990 8,000 39,920 4.9900 1.683 1.677 1.683 1.683 1.683 23,716 1.6833 0.60%
2012-11-14 0 4.960 4.960 4.990 4.950 4.950 2,000 9,900 4.9500 1.673 1.673 1.683 1.670 1.670 5,929 1.6698 -0.80%
2012-11-13 0 5.000 4.960 5.000 4.950 5.000 22,017 109,222 4.9608 1.687 1.673 1.687 1.670 1.687 65,268 1.6734 -0.40%
2012-11-12 0 5.020 4.980 5.040 4.980 5.040 58,000 290,420 5.0072 1.693 1.680 1.700 1.680 1.700 171,937 1.6891 0.60%
2012-11-09 0 4.990 4.990 5.030 4.990 5.050 30,000 150,240 5.0080 1.683 1.683 1.697 1.683 1.704 88,933 1.6894 -0.40%
2012-11-08 0 5.010 4.990 5.010 4.900 5.060 650,000 3,227,060 4.9647 1.690 1.683 1.690 1.653 1.707 1,926,885 1.6748 0.40%
2012-11-07 0 4.990 4.990 5.050 4.910 5.000 148,000 737,040 4.9800 1.683 1.683 1.704 1.656 1.687 438,737 1.6799 -0.80%
2012-11-06 0 5.030 4.970 5.050 4.920 5.060 34,000 168,040 4.9424 1.697 1.677 1.704 1.660 1.707 100,791 1.6672 -0.59%
2012-11-05 0 5.060 5.050 5.060 5.020 5.100 308,000 1,553,440 5.0436 1.707 1.704 1.707 1.693 1.720 913,047 1.7014 1.20%
2012-11-02 0 5.000 4.980 5.000 4.910 5.000 620,000 3,082,560 4.9719 1.687 1.680 1.687 1.656 1.687 1,837,952 1.6772 4.17%
2012-11-01 0 4.800 4.800 4.920 4.800 4.920 250,000 1,224,720 4.8989 1.619 1.619 1.660 1.619 1.660 741,110 1.6525 -2.44%
2012-10-31 0 4.920 4.850 4.920 - - 0 0 - 1.660 1.636 1.660 - - 0 - 0.00%
2012-10-30 0 4.920 4.880 4.940 4.880 4.920 34,000 166,400 4.8941 1.660 1.646 1.666 1.646 1.660 100,791 1.6509 -0.40%
2012-10-29 0 4.940 4.890 4.940 4.940 4.940 10,000 49,400 4.9400 1.666 1.650 1.666 1.666 1.666 29,644 1.6664 0.00%
2012-10-26 0 4.940 4.860 4.940 4.890 4.940 138,000 675,600 4.8957 1.666 1.639 1.666 1.650 1.666 409,092 1.6515 -0.20%
2012-10-25 0 4.950 4.880 4.950 4.880 5.010 654,000 3,223,020 4.9282 1.670 1.646 1.670 1.646 1.690 1,938,743 1.6624 0.61%
2012-10-24 0 4.920 4.880 4.920 4.880 4.920 166,000 810,160 4.8805 1.660 1.646 1.660 1.646 1.660 492,097 1.6463 0.61%
2012-10-22 0 4.890 4.870 4.970 4.800 4.940 228,000 1,107,020 4.8554 1.650 1.643 1.677 1.619 1.666 675,892 1.6379 -1.01%
2012-10-19 0 4.940 4.900 4.940 4.940 4.990 138,000 685,120 4.9646 1.666 1.653 1.666 1.666 1.683 409,092 1.6747 0.00%
2012-10-18 0 4.940 4.890 4.940 4.940 5.020 182,000 909,660 4.9981 1.666 1.650 1.666 1.666 1.693 539,528 1.6860 0.00%
2012-10-17 0 4.940 4.880 4.940 4.880 4.950 160,000 787,040 4.9190 1.666 1.646 1.666 1.646 1.670 474,310 1.6593 1.23%
2012-10-16 0 4.880 4.850 4.880 4.880 4.900 70,000 342,300 4.8900 1.646 1.636 1.646 1.646 1.653 207,511 1.6496 0.00%
2012-10-15 0 4.880 4.820 4.880 4.810 4.910 6,000 29,260 4.8767 1.646 1.626 1.646 1.623 1.656 17,787 1.6451 0.62%
2012-10-12 0 4.850 4.790 4.850 4.750 4.860 104,000 502,460 4.8313 1.636 1.616 1.636 1.602 1.639 308,302 1.6298 0.00%
2012-10-11 0 4.850 4.770 4.850 - - 0 0 - 1.636 1.609 1.636 - - 0 - 0.00%
2012-10-10 0 4.850 4.820 4.850 4.820 4.850 410,000 1,976,260 4.8201 1.636 1.626 1.636 1.626 1.636 1,215,420 1.6260 0.62%
2012-10-09 0 4.820 4.760 4.820 4.750 4.880 940,000 4,539,200 4.8289 1.626 1.606 1.626 1.602 1.646 2,786,572 1.6290 -0.41%
2012-10-08 0 4.840 4.820 4.850 4.750 4.890 450,000 2,186,920 4.8598 1.633 1.626 1.636 1.602 1.650 1,333,997 1.6394 0.21%
2012-10-05 0 4.830 4.800 4.830 4.830 4.840 70,000 338,400 4.8343 1.629 1.619 1.629 1.629 1.633 207,511 1.6308 0.00%
2012-10-04 0 4.830 4.830 4.840 4.810 4.900 120,000 579,960 4.8330 1.629 1.629 1.633 1.623 1.653 355,733 1.6303 -0.21%
2012-10-03 0 4.840 4.800 4.840 4.780 4.840 92,000 441,180 4.7954 1.633 1.619 1.633 1.612 1.633 272,728 1.6177 -0.21%
2012-09-28 0 4.850 4.830 4.850 4.800 4.870 194,000 937,460 4.8323 1.636 1.629 1.636 1.619 1.643 575,101 1.6301 0.41%
2012-09-27 0 4.830 4.770 4.830 4.770 4.850 200,000 962,640 4.8132 1.629 1.609 1.629 1.609 1.636 592,888 1.6236 2.11%
2012-09-26 0 4.730 4.670 4.730 4.740 4.740 6,000 28,440 4.7400 1.596 1.575 1.596 1.599 1.599 17,787 1.5990 -0.21%
2012-09-25 0 4.740 4.660 4.740 4.700 4.770 12,000 56,540 4.7117 1.599 1.572 1.599 1.585 1.609 35,573 1.5894 0.85%
2012-09-24 0 4.700 4.680 4.740 4.700 4.700 10,000 47,000 4.7000 1.585 1.579 1.599 1.585 1.585 29,644 1.5855 1.73%
2012-09-21 0 4.620 4.620 4.720 4.610 4.610 4,000 18,440 4.6100 1.558 1.558 1.592 1.555 1.555 11,858 1.5551 -1.07%
2012-09-20 0 4.670 4.600 4.680 4.600 4.740 66,000 306,360 4.6418 1.575 1.552 1.579 1.552 1.599 195,653 1.5658 -1.48%
2012-09-19 0 4.740 4.660 4.800 4.500 4.740 232,000 1,078,500 4.6487 1.599 1.572 1.619 1.518 1.599 687,750 1.5682 -1.04%
2012-09-18 0 4.790 4.790 4.820 4.750 4.850 30,000 143,280 4.7760 1.616 1.616 1.626 1.602 1.636 88,933 1.6111 0.00%
2012-09-17 0 4.790 4.770 4.800 4.760 4.790 22,000 105,280 4.7855 1.616 1.609 1.619 1.606 1.616 65,218 1.6143 0.84%
2012-09-14 0 4.750 4.750 4.790 4.730 4.800 394,000 1,882,240 4.7773 1.602 1.602 1.616 1.596 1.619 1,167,989 1.6115 -0.63%
2012-09-13 0 4.780 4.720 4.780 4.720 4.780 54,000 255,640 4.7341 1.612 1.592 1.612 1.592 1.612 160,080 1.5970 1.27%
2012-09-12 0 4.720 4.680 4.720 4.570 4.730 126,000 581,720 4.6168 1.592 1.579 1.592 1.542 1.596 373,519 1.5574 0.64%
2012-09-11 0 4.690 4.680 4.730 4.640 4.780 286,000 1,345,360 4.7041 1.582 1.579 1.596 1.565 1.612 847,829 1.5868 0.43%
2012-09-10 0 4.670 4.640 4.680 4.670 4.760 56,000 265,000 4.7321 1.575 1.565 1.579 1.575 1.606 166,009 1.5963 -2.30%
2012-09-07 0 4.780 4.750 4.800 4.700 4.780 240,000 1,141,320 4.7555 1.612 1.602 1.619 1.585 1.612 711,465 1.6042 0.42%
2012-09-06 0 4.760 4.750 4.820 4.710 4.840 114,000 544,780 4.7788 1.606 1.602 1.626 1.589 1.633 337,946 1.6120 -2.86%
2012-09-05 0 4.900 4.870 4.900 4.800 5.010 524,000 2,543,980 4.8549 1.653 1.643 1.653 1.619 1.690 1,553,366 1.6377 -1.80%
2012-09-04 0 4.990 4.910 4.990 4.980 5.050 480,000 2,394,660 4.9889 1.683 1.656 1.683 1.680 1.704 1,422,930 1.6829 0.20%
2012-09-03 0 4.980 4.910 4.980 4.800 5.050 584,000 2,843,600 4.8692 1.680 1.656 1.680 1.619 1.704 1,731,232 1.6425 -4.23%
2012-08-31 0 5.200 5.100 5.250 5.160 5.200 116,000 600,720 5.1786 1.754 1.720 1.771 1.741 1.754 343,875 1.7469 4.00%
2012-08-30 0 5.000 5.000 5.090 4.920 5.100 54,000 270,200 5.0037 1.687 1.687 1.717 1.660 1.720 160,080 1.6879 0.00%
2012-08-29 0 5.000 4.910 5.040 4.980 5.010 140,000 699,880 4.9991 1.687 1.656 1.700 1.680 1.690 415,021 1.6864 -0.60%
2012-08-28 0 5.030 4.990 5.060 - - 0 0 - 1.697 1.683 1.707 - - 0 - 0.00%
2012-08-27 0 5.030 5.000 5.030 4.900 5.030 518,000 2,578,340 4.9775 1.697 1.687 1.697 1.653 1.697 1,535,579 1.6791 4.79%
2012-08-24 0 4.800 4.800 4.900 4.800 4.800 54,000 259,200 4.8000 1.619 1.619 1.653 1.619 1.619 160,080 1.6192 0.00%
2012-08-23 0 4.800 4.790 4.800 4.780 4.840 370,000 1,775,020 4.7974 1.619 1.616 1.619 1.612 1.633 1,096,842 1.6183 0.63%
2012-08-22 0 4.770 4.760 4.770 4.760 4.900 360,000 1,726,960 4.7971 1.609 1.606 1.609 1.606 1.653 1,067,198 1.6182 -2.45%
2012-08-21 0 4.890 4.810 4.900 4.800 4.920 268,000 1,298,400 4.8448 1.650 1.623 1.653 1.619 1.660 794,469 1.6343 -0.20%
2012-08-20 0 4.900 4.900 4.950 4.900 4.950 100,000 491,400 4.9140 1.653 1.653 1.670 1.653 1.670 296,444 1.6576 -1.01%
2012-08-17 0 4.950 4.940 4.990 4.910 5.430 826,000 4,118,060 4.9855 1.670 1.666 1.683 1.656 1.832 2,448,626 1.6818 3.56%
2012-08-16 0 4.780 4.670 4.780 4.780 4.790 56,000 268,200 4.7893 1.612 1.575 1.612 1.612 1.616 166,009 1.6156 0.21%
2012-08-15 0 4.770 4.650 4.770 4.770 4.770 2,000 9,540 4.7700 1.609 1.569 1.609 1.609 1.609 5,929 1.6091 0.63%
2012-08-14 0 4.740 4.740 4.780 4.700 4.770 494,000 2,332,800 4.7223 1.599 1.599 1.612 1.585 1.609 1,464,433 1.5930 -0.63%
2012-08-13 0 4.770 4.770 4.860 4.770 4.770 28,000 133,560 4.7700 1.609 1.609 1.639 1.609 1.609 83,004 1.6091 -2.45%
2012-08-10 0 4.890 4.770 4.890 4.700 4.900 582,000 2,799,440 4.8100 1.650 1.609 1.650 1.585 1.653 1,725,303 1.6226 3.60%
2012-08-09 0 4.720 4.700 4.850 4.720 4.800 200,000 949,400 4.7470 1.592 1.585 1.636 1.592 1.619 592,888 1.6013 -1.67%
2012-08-08 0 4.800 4.710 4.800 4.790 4.800 44,000 211,000 4.7955 1.619 1.589 1.619 1.616 1.619 130,435 1.6177 1.05%
2012-08-07 0 4.750 4.750 4.800 4.620 4.800 1,172,000 5,451,420 4.6514 1.602 1.602 1.619 1.558 1.619 3,474,322 1.5691 0.00%
2012-08-06 0 4.750 4.630 4.800 4.630 4.750 52,000 244,980 4.7112 1.602 1.562 1.619 1.562 1.602 154,151 1.5892 1.06%
2012-08-03 0 4.700 4.620 4.700 4.700 4.700 4,000 18,800 4.7000 1.585 1.558 1.585 1.585 1.585 11,858 1.5855 0.00%
2012-08-02 0 4.700 4.600 4.700 4.550 4.700 30,000 140,700 4.6900 1.585 1.552 1.585 1.535 1.585 88,933 1.5821 0.00%
2012-08-01 0 4.700 4.580 4.760 4.530 4.700 240,000 1,112,180 4.6341 1.585 1.545 1.606 1.528 1.585 711,465 1.5632 -1.67%
2012-07-31 0 4.780 4.610 4.780 4.600 4.780 162,000 747,060 4.6115 1.612 1.555 1.612 1.552 1.612 480,239 1.5556 3.91%
2012-07-30 0 4.600 4.550 4.780 4.600 4.600 4,000 18,400 4.6000 1.552 1.535 1.612 1.552 1.552 11,858 1.5517 0.00%
2012-07-27 0 4.600 4.600 4.690 4.580 4.780 82,000 378,500 4.6159 1.552 1.552 1.582 1.545 1.612 243,084 1.5571 -1.08%
2012-07-26 0 4.650 4.650 4.690 4.650 5.100 360,000 1,737,100 4.8253 1.569 1.569 1.582 1.569 1.720 1,067,198 1.6277 -0.21%
2012-07-25 0 4.660 4.650 4.800 4.660 4.800 70,000 333,760 4.7680 1.572 1.569 1.619 1.572 1.619 207,511 1.6084 -4.90%
2012-07-24 0 4.900 4.750 4.900 4.900 4.900 2,000 9,800 4.9000 1.653 1.602 1.653 1.653 1.653 5,929 1.6529 3.16%
2012-07-23 0 4.750 4.600 4.900 4.750 4.750 26,000 123,500 4.7500 1.602 1.552 1.653 1.602 1.602 77,075 1.6023 0.00%
2012-07-20 0 4.750 4.750 4.900 4.750 4.760 72,000 342,020 4.7503 1.602 1.602 1.653 1.602 1.606 213,440 1.6024 -2.86%
2012-07-19 0 4.890 4.890 4.900 - - 0 0 - 1.650 1.650 1.653 - - 0 - 4.04%
2012-07-18 0 4.700 4.610 4.900 - - 0 0 - 1.585 1.555 1.653 - - 0 - 0.00%
2012-07-17 0 4.700 4.630 4.800 4.700 4.700 4,000 18,800 4.7000 1.585 1.562 1.619 1.585 1.585 11,858 1.5855 0.00%
2012-07-16 0 4.700 4.610 4.700 4.700 4.970 166,000 800,820 4.8242 1.585 1.555 1.585 1.585 1.677 492,097 1.6274 -4.86%
2012-07-13 0 4.940 4.850 4.940 4.950 4.950 8,000 39,600 4.9500 1.666 1.636 1.666 1.670 1.670 23,716 1.6698 0.41%
2012-07-12 0 4.920 4.860 4.920 4.920 4.980 20,000 98,520 4.9260 1.660 1.639 1.660 1.660 1.680 59,289 1.6617 0.00%
2012-07-11 0 4.920 4.910 4.920 4.820 4.950 170,000 835,780 4.9164 1.660 1.656 1.660 1.626 1.670 503,955 1.6584 -0.20%
2012-07-10 0 4.930 4.840 4.930 4.930 4.930 26,000 128,180 4.9300 1.663 1.633 1.663 1.663 1.663 77,075 1.6630 0.61%
2012-07-09 0 4.900 4.850 4.940 4.820 4.900 76,000 367,980 4.8418 1.653 1.636 1.666 1.626 1.653 225,297 1.6333 1.66%
2012-07-06 0 4.820 4.820 4.900 4.800 4.880 58,000 280,840 4.8421 1.626 1.626 1.653 1.619 1.646 171,937 1.6334 0.42%
2012-07-05 0 4.800 4.710 4.800 4.880 4.880 10,000 48,800 4.8800 1.619 1.589 1.619 1.646 1.646 29,644 1.6462 0.00%
2012-07-04 0 4.800 4.760 4.800 4.800 4.800 10,000 48,000 4.8000 1.619 1.606 1.619 1.619 1.619 29,644 1.6192 0.00%
2012-07-03 0 4.800 4.800 4.900 4.600 5.000 214,000 1,027,680 4.8022 1.619 1.619 1.653 1.552 1.687 634,390 1.6200 4.35%
2012-06-29 0 4.600 4.600 4.750 4.580 4.600 22,000 101,160 4.5982 1.552 1.552 1.602 1.545 1.552 65,218 1.5511 0.00%
2012-06-28 0 4.600 4.580 4.700 4.600 4.600 30,000 138,000 4.6000 1.552 1.545 1.585 1.552 1.552 88,933 1.5517 0.00%
2012-06-27 0 4.600 4.600 4.720 4.580 4.720 6,000 27,760 4.6267 1.552 1.552 1.592 1.545 1.592 17,787 1.5607 -2.13%
2012-06-26 0 4.700 4.570 4.700 4.660 4.720 28,000 131,560 4.6986 1.585 1.542 1.585 1.572 1.592 83,004 1.5850 0.86%
2012-06-25 0 4.660 4.560 4.660 4.500 4.670 18,000 82,800 4.6000 1.572 1.538 1.572 1.518 1.575 53,360 1.5517 1.08%
2012-06-22 0 4.610 4.510 4.650 4.610 4.610 8,000 36,880 4.6100 1.555 1.521 1.569 1.555 1.555 23,716 1.5551 0.00%
2012-06-21 0 4.610 4.600 4.670 - - 2,000 9,200 4.6000 1.555 1.552 1.575 - - 5,929 1.5517 0.00%
2012-06-20 0 4.610 4.520 4.670 4.610 4.680 128,000 596,100 4.6570 1.555 1.525 1.575 1.555 1.579 379,448 1.5710 -1.50%
2012-06-19 0 4.680 4.650 4.680 4.670 4.700 166,000 777,420 4.6833 1.579 1.569 1.579 1.575 1.585 492,097 1.5798 0.00%
2012-06-18 0 4.680 4.600 4.680 4.600 4.680 18,000 83,200 4.6222 1.579 1.552 1.579 1.552 1.579 53,360 1.5592 1.74%
2012-06-15 0 4.600 4.600 4.650 4.480 4.600 28,000 126,980 4.5350 1.552 1.552 1.569 1.511 1.552 83,004 1.5298 0.00%
2012-06-14 0 4.600 4.420 4.650 4.600 4.670 82,000 379,720 4.6307 1.552 1.491 1.569 1.552 1.575 243,084 1.5621 -2.54%
2012-06-13 0 4.720 4.600 4.720 4.720 4.720 140,000 660,960 4.7211 1.592 1.552 1.592 1.592 1.592 415,021 1.5926 0.85%
2012-06-12 0 4.680 4.500 4.710 4.680 4.680 16,000 74,880 4.6800 1.579 1.518 1.589 1.579 1.579 47,431 1.5787 -0.21%
2012-06-11 0 4.690 4.540 4.690 4.690 4.760 30,000 142,100 4.7367 1.582 1.531 1.582 1.582 1.606 88,933 1.5978 0.21%
2012-06-08 0 4.680 4.500 4.680 4.680 4.750 68,000 320,100 4.7074 1.579 1.518 1.579 1.579 1.602 201,582 1.5879 -0.85%
2012-06-07 0 4.720 4.470 4.720 4.460 4.720 40,000 183,800 4.5950 1.592 1.508 1.592 1.505 1.592 118,578 1.5500 3.06%
2012-06-06 0 4.580 4.440 4.580 4.500 4.630 64,000 291,900 4.5609 1.545 1.498 1.545 1.518 1.562 189,724 1.5386 2.92%
2012-06-05 0 4.450 4.450 4.580 4.450 4.460 20,000 89,140 4.4570 1.501 1.501 1.545 1.501 1.505 59,289 1.5035 0.45%
2012-06-04 0 4.430 4.430 4.500 4.420 4.520 68,000 306,960 4.5141 1.494 1.494 1.518 1.491 1.525 201,582 1.5228 -4.11%
2012-06-01 0 4.620 4.620 4.700 4.620 4.700 194,000 902,380 4.6514 1.558 1.558 1.585 1.558 1.585 575,101 1.5691 2.44%
2012-05-31 0 4.510 4.510 4.630 4.460 4.600 120,000 539,800 4.4983 1.521 1.521 1.562 1.505 1.552 355,733 1.5174 2.50%
2012-05-30 0 4.400 4.400 4.650 4.390 4.700 106,000 481,820 4.5455 1.484 1.484 1.569 1.481 1.585 314,230 1.5333 -2.22%
2012-05-29 0 4.500 4.400 4.530 4.500 4.530 18,000 81,340 4.5189 1.518 1.484 1.528 1.518 1.528 53,360 1.5244 0.00%
2012-05-28 0 4.500 4.400 4.500 4.500 4.500 6,000 27,000 4.5000 1.518 1.484 1.518 1.518 1.518 17,787 1.5180 0.00%
2012-05-25 0 4.500 4.400 4.600 - - 0 0 - 1.518 1.484 1.552 - - 0 - 0.00%
2012-05-24 0 4.500 4.210 4.550 - - 0 0 - 1.518 1.420 1.535 - - 0 - 0.00%
2012-05-23 0 4.500 4.440 4.500 4.540 4.540 8,000 36,320 4.5400 1.518 1.498 1.518 1.531 1.531 23,716 1.5315 -0.22%
2012-05-22 0 4.510 4.450 4.590 4.500 4.650 20,000 90,540 4.5270 1.521 1.501 1.548 1.518 1.569 59,289 1.5271 4.39%
2012-05-21 0 4.550 4.470 4.550 4.550 4.550 16,000 72,800 4.5500 1.457 1.432 1.457 1.457 1.457 49,953 1.4574 1.79%
2012-05-18 0 4.470 4.470 4.570 4.450 4.480 58,000 258,820 4.4624 1.432 1.432 1.464 1.425 1.435 181,079 1.4293 -3.87%
2012-05-17 0 4.650 4.470 4.650 4.440 4.650 214,000 959,380 4.4831 1.489 1.432 1.489 1.422 1.489 668,119 1.4359 3.33%
2012-05-16 0 4.500 4.390 4.500 4.350 4.580 348,000 1,554,620 4.4673 1.441 1.406 1.441 1.393 1.467 1,086,474 1.4309 -3.02%
2012-05-15 0 4.640 4.640 4.690 4.520 4.630 52,000 238,540 4.5873 1.486 1.486 1.502 1.448 1.483 162,347 1.4693 3.34%
2012-05-14 0 4.490 4.490 4.560 4.480 4.560 56,000 252,660 4.5118 1.438 1.438 1.461 1.435 1.461 174,835 1.4451 -1.54%
2012-05-11 0 4.560 4.520 4.630 4.560 4.570 84,000 383,120 4.5610 1.461 1.448 1.483 1.461 1.464 262,252 1.4609 0.00%
2012-05-10 0 4.560 4.560 4.600 4.550 4.650 50,000 228,720 4.5744 1.461 1.461 1.473 1.457 1.489 156,103 1.4652 -1.08%
2012-05-09 0 4.610 4.520 4.610 4.520 4.610 136,000 623,860 4.5872 1.477 1.448 1.477 1.448 1.477 424,599 1.4693 0.22%
2012-05-08 0 4.600 4.600 4.780 4.560 4.600 18,000 82,480 4.5822 1.473 1.473 1.531 1.461 1.473 56,197 1.4677 1.77%
2012-05-07 0 4.520 4.520 4.810 4.510 4.510 10,000 45,100 4.5100 1.448 1.448 1.541 1.445 1.445 31,221 1.4446 -1.09%
2012-05-04 0 4.570 4.540 4.570 4.550 4.580 64,000 291,500 4.5547 1.464 1.454 1.464 1.457 1.467 199,811 1.4589 -0.65%
2012-05-03 0 4.600 4.600 4.660 4.550 4.620 10,000 45,640 4.5640 1.473 1.473 1.493 1.457 1.480 31,221 1.4619 -1.08%
2012-05-02 0 4.650 4.620 4.650 4.650 4.730 30,000 139,980 4.6660 1.489 1.480 1.489 1.489 1.515 93,662 1.4945 0.00%
2012-04-30 0 4.650 4.550 6.000 4.550 4.650 16,000 73,400 4.5875 1.489 1.457 1.922 1.457 1.489 49,953 1.4694 2.88%
2012-04-27 0 4.520 4.510 4.600 4.520 4.520 20,000 90,400 4.5200 1.448 1.445 1.473 1.448 1.448 62,441 1.4478 1.35%
2012-04-26 0 4.460 4.460 4.720 4.450 4.460 62,000 276,100 4.4532 1.429 1.429 1.512 1.425 1.429 193,567 1.4264 -0.45%
2012-04-25 0 4.480 4.480 4.500 4.480 4.500 82,000 368,600 4.4951 1.435 1.435 1.441 1.435 1.441 256,008 1.4398 -0.44%
2012-04-24 0 4.500 4.500 4.580 4.460 4.460 18,000 80,280 4.4600 1.441 1.441 1.467 1.429 1.429 56,197 1.4285 0.22%
2012-04-23 0 4.490 4.450 4.490 4.400 4.500 84,000 375,720 4.4729 1.438 1.425 1.438 1.409 1.441 262,252 1.4327 -0.44%
2012-04-20 0 4.510 4.500 4.600 4.500 4.510 20,000 90,100 4.5050 1.445 1.441 1.473 1.441 1.445 62,441 1.4430 -0.44%
2012-04-19 0 4.530 4.530 4.620 4.520 4.530 52,000 235,260 4.5242 1.451 1.451 1.480 1.448 1.451 162,347 1.4491 -1.95%
2012-04-18 0 4.620 4.480 4.620 4.460 4.630 32,000 147,820 4.6194 1.480 1.435 1.480 1.429 1.483 99,906 1.4796 -0.22%
2012-04-17 0 4.630 4.490 4.630 4.470 4.630 156,000 701,240 4.4951 1.483 1.438 1.483 1.432 1.483 487,040 1.4398 4.04%
2012-04-16 0 4.450 4.320 4.500 4.450 4.510 122,000 548,720 4.4977 1.425 1.384 1.441 1.425 1.445 380,890 1.4406 -2.84%
2012-04-13 0 4.580 4.550 4.580 4.580 4.750 340,000 1,587,820 4.6701 1.467 1.457 1.467 1.467 1.521 1,061,497 1.4958 -0.43%
2012-04-12 0 4.600 4.540 4.600 4.400 4.700 354,000 1,606,980 4.5395 1.473 1.454 1.473 1.409 1.505 1,105,206 1.4540 1.77%
2012-04-11 0 4.520 4.520 4.650 4.500 4.500 14,000 63,000 4.5000 1.448 1.448 1.489 1.441 1.441 43,709 1.4414 -1.74%
2012-04-10 0 4.600 4.500 4.650 4.500 4.650 82,000 377,720 4.6063 1.473 1.441 1.489 1.441 1.489 256,008 1.4754 -1.08%
2012-04-05 0 4.650 4.650 4.700 4.650 4.800 288,000 1,362,740 4.7317 1.489 1.489 1.505 1.489 1.537 899,151 1.5156 -2.11%
2012-04-03 0 4.750 4.700 4.780 4.750 4.980 312,000 1,514,920 4.8555 1.521 1.505 1.531 1.521 1.595 974,080 1.5552 0.00%
2012-04-02 0 4.750 4.650 4.750 4.640 4.800 152,000 728,600 4.7934 1.521 1.489 1.521 1.486 1.537 474,552 1.5353 2.15%
2012-03-30 0 4.650 4.510 4.650 4.620 4.800 1,952,000 9,216,060 4.7213 1.489 1.445 1.489 1.480 1.537 6,094,242 1.5123 0.65%
2012-03-29 0 4.620 4.610 4.670 4.550 4.720 612,000 2,860,560 4.6741 1.480 1.477 1.496 1.457 1.512 1,910,695 1.4971 7.44%
2012-03-28 0 4.300 4.250 4.400 - - 0 0 - 1.377 1.361 1.409 - - 0 - 0.00%
2012-03-27 0 4.300 4.300 4.400 - - 0 0 - 1.377 1.377 1.409 - - 0 - 0.00%
2012-03-26 0 4.300 4.300 4.500 4.300 4.400 52,000 225,800 4.3423 1.377 1.377 1.441 1.377 1.409 162,347 1.3909 0.00%
2012-03-23 0 4.300 4.300 4.490 4.300 4.300 28,000 120,400 4.3000 1.377 1.377 1.438 1.377 1.377 87,417 1.3773 0.00%
2012-03-22 0 4.300 4.280 4.300 4.340 4.400 44,000 192,740 4.3805 1.377 1.371 1.377 1.390 1.409 137,370 1.4031 -1.83%
2012-03-21 0 4.380 4.380 4.450 4.350 4.400 50,000 218,840 4.3768 1.403 1.403 1.425 1.393 1.409 156,103 1.4019 0.00%
2012-03-20 0 4.380 4.300 4.380 4.300 4.430 88,000 385,300 4.3784 1.403 1.377 1.403 1.377 1.419 274,740 1.4024 0.00%
2012-03-19 0 4.380 4.380 4.470 4.380 4.550 126,000 562,060 4.4608 1.403 1.403 1.432 1.403 1.457 393,378 1.4288 0.46%
2012-03-16 0 4.360 4.360 4.440 4.180 4.520 252,000 1,097,860 4.3566 1.397 1.397 1.422 1.339 1.448 786,757 1.3954 4.31%
2012-03-15 0 4.180 4.180 4.210 4.000 4.220 414,000 1,733,760 4.1878 1.339 1.339 1.348 1.281 1.352 1,292,529 1.3414 3.98%
2012-03-14 0 4.020 4.000 4.190 4.020 4.200 48,000 197,960 4.1242 1.288 1.281 1.342 1.288 1.345 149,858 1.3210 -4.06%
2012-03-13 0 4.190 4.020 4.190 4.100 4.200 104,000 426,800 4.1038 1.342 1.288 1.342 1.313 1.345 324,693 1.3145 2.20%
2012-03-12 0 4.100 4.000 4.100 4.050 4.100 306,000 1,244,180 4.0659 1.313 1.281 1.313 1.297 1.313 955,347 1.3023 1.99%
2012-03-09 0 4.020 3.900 4.050 4.000 4.050 76,000 306,900 4.0382 1.288 1.249 1.297 1.281 1.297 237,276 1.2934 -0.74%
2012-03-08 0 4.050 3.920 4.050 3.900 4.050 294,000 1,178,460 4.0084 1.297 1.256 1.297 1.249 1.297 917,883 1.2839 1.76%
2012-03-07 0 3.980 3.850 3.980 3.940 4.000 12,000 47,480 3.9567 1.275 1.233 1.275 1.262 1.281 37,465 1.2673 3.38%
2012-03-06 0 3.850 3.850 3.950 3.850 3.850 2,000 7,700 3.8500 1.233 1.233 1.265 1.233 1.233 6,244 1.2332 -2.53%
2012-03-05 0 3.950 3.890 3.950 3.970 4.000 24,000 95,500 3.9792 1.265 1.246 1.265 1.272 1.281 74,929 1.2745 -0.50%
2012-03-02 0 3.970 3.970 3.980 3.800 4.050 28,000 111,280 3.9743 1.272 1.272 1.275 1.217 1.297 87,417 1.2730 -0.50%
2012-03-01 0 3.990 3.900 4.000 3.990 4.080 6,000 24,280 4.0467 1.278 1.249 1.281 1.278 1.307 18,732 1.2962 0.50%
2012-02-29 0 3.970 3.930 3.970 3.970 3.980 22,000 87,420 3.9736 1.272 1.259 1.272 1.272 1.275 68,685 1.2728 2.32%
2012-02-28 0 3.880 3.880 3.980 3.880 3.970 50,000 195,420 3.9084 1.243 1.243 1.275 1.243 1.272 156,103 1.2519 -1.52%
2012-02-27 0 3.940 3.900 3.980 - - 0 0 - 1.262 1.249 1.275 - - 0 - 0.00%
2012-02-24 0 3.940 3.880 3.940 3.990 3.990 38,000 148,380 3.9047 1.262 1.243 1.262 1.278 1.278 118,638 1.2507 1.03%
2012-02-23 0 3.900 3.850 3.900 3.900 3.900 64,000 249,600 3.9000 1.249 1.233 1.249 1.249 1.249 199,811 1.2492 1.04%
2012-02-22 0 3.860 3.850 3.860 3.860 3.860 196,000 756,460 3.8595 1.236 1.233 1.236 1.236 1.236 611,922 1.2362 2.93%
2012-02-21 0 3.750 3.750 3.820 3.750 3.750 14,000 52,500 3.7500 1.201 1.201 1.224 1.201 1.201 43,709 1.2011 0.00%
2012-02-20 0 3.750 3.740 3.820 - - 0 0 - 1.201 1.198 1.224 - - 0 - 0.00%
2012-02-17 0 3.750 3.750 3.820 3.700 3.750 714,000 2,662,020 3.7283 1.201 1.201 1.224 1.185 1.201 2,229,144 1.1942 0.54%
2012-02-16 0 3.730 3.720 3.730 3.720 3.770 678,000 2,532,740 3.7356 1.195 1.192 1.195 1.192 1.208 2,116,750 1.1965 -0.53%
2012-02-15 0 3.750 3.730 3.890 3.750 3.750 12,000 45,000 3.7500 1.201 1.195 1.246 1.201 1.201 37,465 1.2011 0.54%
2012-02-14 0 3.730 3.730 3.890 - - 0 0 - 1.195 1.195 1.246 - - 0 - 0.27%
2012-02-13 0 3.720 3.720 3.890 3.700 3.820 386,000 1,434,060 3.7152 1.192 1.192 1.246 1.185 1.224 1,205,111 1.1900 -2.36%
2012-02-10 0 3.810 3.800 3.810 3.800 3.900 770,000 2,934,460 3.8110 1.220 1.217 1.220 1.217 1.249 2,403,979 1.2207 -2.31%
2012-02-09 0 3.900 3.830 3.900 3.900 3.950 908,000 3,560,720 3.9215 1.249 1.227 1.249 1.249 1.265 2,834,822 1.2561 4.00%
2012-02-08 0 3.750 3.730 3.780 3.750 3.800 364,000 1,371,640 3.7682 1.201 1.195 1.211 1.201 1.217 1,136,426 1.2070 1.35%
2012-02-07 0 3.700 3.700 3.860 - - 0 0 - 1.185 1.185 1.236 - - 0 - 0.00%
2012-02-06 0 3.700 3.680 3.700 3.700 3.700 112,000 414,400 3.7000 1.185 1.179 1.185 1.185 1.185 349,670 1.1851 0.54%
2012-02-03 0 3.680 3.630 3.680 3.680 3.680 134,000 493,120 3.6800 1.179 1.163 1.179 1.179 1.179 418,355 1.1787 -1.34%
2012-02-02 0 3.730 3.700 3.730 3.700 3.800 1,236,000 4,587,320 3.7114 1.195 1.185 1.195 1.185 1.217 3,858,854 1.1888 0.54%
2012-02-01 0 3.710 3.710 3.780 - - 0 0 - 1.188 1.188 1.211 - - 0 - 0.27%
2012-01-31 0 3.700 3.700 3.780 3.700 3.700 30,000 111,000 3.7000 1.185 1.185 1.211 1.185 1.185 93,662 1.1851 0.00%
2012-01-30 0 3.700 3.700 3.770 3.660 3.700 62,000 227,220 3.6648 1.185 1.185 1.208 1.172 1.185 193,567 1.1739 1.37%
2012-01-27 0 3.650 3.630 3.650 3.630 3.680 230,000 839,620 3.6505 1.169 1.163 1.169 1.163 1.179 718,072 1.1693 0.55%
2012-01-26 0 3.630 3.620 3.630 3.630 3.650 468,000 1,700,680 3.6339 1.163 1.159 1.163 1.163 1.169 1,461,120 1.1640 -4.47%
2012-01-20 0 3.800 3.650 3.800 3.600 3.800 50,000 182,240 3.6448 1.217 1.169 1.217 1.153 1.217 156,103 1.1674 2.70%
2012-01-19 0 3.700 3.650 3.700 3.700 3.700 170,000 629,000 3.7000 1.185 1.169 1.185 1.185 1.185 530,749 1.1851 0.27%
2012-01-18 0 3.690 3.560 3.690 3.650 3.700 200,000 735,600 3.6780 1.182 1.140 1.182 1.169 1.185 624,410 1.1781 -0.27%
2012-01-17 0 3.700 3.660 3.700 3.700 3.700 202,000 747,400 3.7000 1.185 1.172 1.185 1.185 1.185 630,654 1.1851 1.09%
2012-01-16 0 3.660 3.660 3.700 3.650 3.660 50,000 182,800 3.6560 1.172 1.172 1.185 1.169 1.172 156,103 1.1710 0.00%
2012-01-13 0 3.660 3.660 3.690 - - 0 0 - 1.172 1.172 1.182 - - 0 - 0.27%
2012-01-12 0 3.650 3.650 3.700 3.650 3.650 2,000 7,300 3.6500 1.169 1.169 1.185 1.169 1.169 6,244 1.1691 -1.35%
2012-01-11 0 3.700 3.650 - 3.620 3.700 108,000 396,880 3.6748 1.185 1.169 - 1.159 1.185 337,181 1.1771 0.27%
2012-01-10 0 3.690 3.550 3.690 3.700 3.700 10,000 37,000 3.7000 1.182 1.137 1.182 1.185 1.185 31,221 1.1851 -0.27%
2012-01-09 0 3.700 3.560 3.900 3.700 3.700 12,000 44,400 3.7000 1.185 1.140 1.249 1.185 1.185 37,465 1.1851 0.00%
2012-01-06 0 3.700 3.600 3.700 3.700 3.700 404,000 1,494,800 3.7000 1.185 1.153 1.185 1.185 1.185 1,261,308 1.1851 0.00%
2012-01-05 0 3.700 3.650 3.820 - - 0 0 - 1.185 1.169 1.224 - - 0 - 0.00%
2012-01-04 0 3.700 3.650 3.750 - - 0 0 - 1.185 1.169 1.201 - - 0 - 0.00%
2012-01-03 0 3.700 3.630 3.700 3.510 3.700 16,000 58,420 3.6513 1.185 1.163 1.185 1.124 1.185 49,953 1.1695 0.00%
2011-12-30 0 3.700 3.520 3.720 - - 0 0 - 1.185 1.127 1.192 - - 0 - 0.00%
2011-12-29 0 3.700 3.700 - 3.700 3.700 22,000 81,600 3.7091 1.185 1.185 - 1.185 1.185 68,685 1.1880 0.00%
2011-12-28 0 3.700 3.600 3.700 - - 0 0 - 1.185 1.153 1.185 - - 0 - -0.80%
2011-12-23 0 3.730 3.730 3.810 3.730 3.730 32,000 119,360 3.7300 1.195 1.195 1.220 1.195 1.195 99,906 1.1947 1.36%
2011-12-22 0 3.680 3.680 3.820 - - 0 0 - 1.179 1.179 1.224 - - 0 - 0.82%
2011-12-21 0 3.650 3.750 3.760 3.650 3.650 10,000 36,500 3.6500 1.169 1.201 1.204 1.169 1.169 31,221 1.1691 -2.67%
2011-12-20 0 3.750 3.650 3.750 - - 30,000 114,000 3.8000 1.201 1.169 1.201 - - 93,662 1.2171 -1.06%
2011-12-19 0 3.790 3.650 3.790 - - 0 0 - 1.214 1.169 1.214 - - 0 - -0.26%
2011-12-16 0 3.800 3.660 3.840 3.800 3.800 100,000 380,000 3.8000 1.217 1.172 1.230 1.217 1.217 312,205 1.2171 2.70%
2011-12-15 0 3.700 3.700 3.840 3.700 3.710 200,000 757,080 3.7854 1.185 1.185 1.230 1.185 1.188 624,410 1.2125 -2.63%
2011-12-14 0 3.800 3.750 3.840 - - 0 0 - 1.217 1.201 1.230 - - 0 - 0.00%
2011-12-13 0 3.800 3.700 3.840 - - 0 0 - 1.217 1.185 1.230 - - 0 - 0.00%
2011-12-12 0 3.800 3.750 3.840 3.750 3.870 18,000 68,240 3.7911 1.217 1.201 1.230 1.201 1.240 56,197 1.2143 -1.04%
2011-12-09 0 3.840 3.710 3.840 3.800 3.840 34,000 130,400 3.8353 1.230 1.188 1.230 1.217 1.230 106,150 1.2285 1.05%
2011-12-08 0 3.800 3.720 3.840 - - 0 0 - 1.217 1.192 1.230 - - 0 - 0.00%
2011-12-07 0 3.800 3.750 3.830 - - 0 0 - 1.217 1.201 1.227 - - 0 - 0.00%
2011-12-06 0 3.800 3.800 3.840 3.800 3.800 2,000 7,600 3.8000 1.217 1.217 1.230 1.217 1.217 6,244 1.2171 0.00%
2011-12-05 0 3.800 3.700 3.800 - - 0 0 - 1.217 1.185 1.217 - - 0 - 0.00%
2011-12-02 0 3.800 3.650 3.810 - - 0 0 - 1.217 1.169 1.220 - - 0 - 0.00%
2011-12-01 0 3.800 3.720 3.800 3.770 3.840 470,000 1,783,460 3.7946 1.217 1.192 1.217 1.208 1.230 1,467,364 1.2154 3.26%
2011-11-30 0 3.680 3.670 3.770 3.660 3.800 972,000 3,604,120 3.7079 1.179 1.176 1.208 1.172 1.217 3,034,633 1.1877 0.55%
2011-11-29 0 3.660 3.600 3.740 3.660 3.720 444,000 1,631,020 3.6735 1.172 1.153 1.198 1.172 1.192 1,386,190 1.1766 -2.40%
2011-11-28 0 3.750 3.730 3.820 3.750 3.760 64,000 240,140 3.7522 1.201 1.195 1.224 1.201 1.204 199,811 1.2018 -1.32%
2011-11-25 0 3.800 3.700 3.800 - - 0 0 - 1.217 1.185 1.217 - - 0 - 0.00%
2011-11-24 0 3.800 3.800 3.880 - - 0 0 - 1.217 1.217 1.243 - - 0 - 0.00%
2011-11-23 0 3.800 3.710 3.850 3.800 3.850 16,000 61,100 3.8188 1.217 1.188 1.233 1.217 1.233 49,953 1.2232 -1.30%
2011-11-22 0 3.850 3.800 3.850 3.850 3.850 6,000 23,100 3.8500 1.233 1.217 1.233 1.233 1.233 18,732 1.2332 0.00%
2011-11-21 0 3.850 3.800 3.930 - - 0 0 - 1.233 1.217 1.259 - - 0 - 0.00%
2011-11-18 0 3.850 3.850 3.920 3.840 3.850 178,000 683,700 3.8410 1.233 1.233 1.256 1.230 1.233 555,725 1.2303 -0.52%
2011-11-17 0 3.870 3.800 3.870 - - 0 0 - 1.240 1.217 1.240 - - 0 - -0.77%
2011-11-16 0 3.900 3.700 3.990 3.900 3.900 56,000 219,600 3.9214 1.249 1.185 1.278 1.249 1.249 174,835 1.2560 -2.50%
2011-11-15 0 4.000 3.900 4.000 4.020 4.020 10,000 40,200 4.0200 1.281 1.249 1.281 1.288 1.288 31,221 1.2876 2.56%
2011-11-14 0 3.900 3.900 4.000 - - 0 0 - 1.249 1.249 1.281 - - 0 - 2.63%
2011-11-11 0 3.800 3.800 4.000 - - 0 0 - 1.217 1.217 1.281 - - 0 - 0.00%
2011-11-10 0 3.800 3.700 3.850 3.800 3.800 10,000 38,000 3.8000 1.217 1.185 1.233 1.217 1.217 31,221 1.2171 -1.30%
2011-11-09 0 3.850 3.800 3.980 - - 0 0 - 1.233 1.217 1.275 - - 0 - 0.00%
2011-11-08 0 3.850 3.800 3.890 3.850 3.850 20,000 77,000 3.8500 1.233 1.217 1.246 1.233 1.233 62,441 1.2332 0.00%
2011-11-07 0 3.850 3.850 4.000 3.850 3.910 184,000 713,720 3.8789 1.233 1.233 1.281 1.233 1.252 574,457 1.2424 -4.94%
2011-11-04 0 4.050 3.840 4.080 4.000 4.100 126,000 504,520 4.0041 1.297 1.230 1.307 1.281 1.313 393,378 1.2825 1.25%
2011-11-03 0 4.000 3.830 4.100 3.950 4.120 514,000 2,080,000 4.0467 1.281 1.227 1.313 1.265 1.320 1,604,734 1.2962 1.27%
2011-11-02 0 3.950 3.550 3.950 - - 0 0 - 1.265 1.137 1.265 - - 0 - -1.00%
2011-11-01 0 3.990 3.760 3.990 3.990 3.990 2,000 7,980 3.9900 1.278 1.204 1.278 1.278 1.278 6,244 1.2780 4.45%
2011-10-31 0 3.820 3.820 4.000 3.820 3.820 16,000 61,120 3.8200 1.224 1.224 1.281 1.224 1.224 49,953 1.2236 -4.50%
2011-10-28 0 4.000 3.810 4.020 3.790 4.000 2,190,000 8,609,840 3.9314 1.281 1.220 1.288 1.214 1.281 6,837,290 1.2592 7.53%
2011-10-27 0 3.720 3.580 3.730 3.500 3.730 598,000 2,146,340 3.5892 1.192 1.147 1.195 1.121 1.195 1,866,986 1.1496 -1.33%
2011-10-26 0 3.770 3.500 3.770 3.500 3.770 148,000 519,740 3.5118 1.208 1.121 1.208 1.121 1.208 462,063 1.1248 4.72%
2011-10-25 0 3.600 3.460 3.770 3.500 3.770 254,000 896,520 3.5296 1.153 1.108 1.208 1.121 1.208 793,001 1.1305 0.00%
2011-10-24 0 3.600 3.500 3.640 3.600 3.740 24,000 86,960 3.6233 1.153 1.121 1.166 1.153 1.198 74,929 1.1606 2.56%
2011-10-21 0 3.510 3.500 3.680 3.500 3.510 14,000 49,120 3.5086 1.124 1.121 1.179 1.121 1.124 43,709 1.1238 0.00%
2011-10-20 0 3.510 3.510 3.600 3.510 3.510 8,000 28,080 3.5100 1.124 1.124 1.153 1.124 1.124 24,976 1.1243 -4.36%
2011-10-19 0 3.670 3.560 3.670 - - 0 0 - 1.176 1.140 1.176 - - 0 - -0.27%
2011-10-18 0 3.680 3.600 3.680 3.600 3.700 292,000 1,056,360 3.6177 1.179 1.153 1.179 1.153 1.185 911,639 1.1587 -1.87%
2011-10-17 0 3.750 3.510 3.750 3.770 3.770 6,000 22,620 3.7700 1.201 1.124 1.201 1.208 1.208 18,732 1.2075 4.17%
2011-10-14 0 3.600 3.500 3.600 3.500 3.600 4,000 14,200 3.5500 1.153 1.121 1.153 1.121 1.153 12,488 1.1371 0.00%
2011-10-13 0 3.600 3.600 3.700 3.600 3.700 272,000 992,400 3.6485 1.153 1.153 1.185 1.153 1.185 849,198 1.1686 0.00%
2011-10-12 0 3.600 3.400 3.600 3.600 3.650 180,000 653,000 3.6278 1.153 1.089 1.153 1.153 1.169 561,969 1.1620 0.00%
2011-10-11 0 3.600 3.400 3.700 3.500 3.600 170,000 600,900 3.5347 1.153 1.089 1.185 1.121 1.153 530,749 1.1322 2.86%
2011-10-10 0 3.500 3.350 3.500 3.500 3.500 110,000 385,000 3.5000 1.121 1.073 1.121 1.121 1.121 343,426 1.1211 0.00%
2011-10-07 0 3.500 3.500 3.600 3.500 3.500 360,000 1,260,000 3.5000 1.121 1.121 1.153 1.121 1.121 1,123,938 1.1211 0.29%
2011-10-06 0 3.490 3.220 3.520 3.450 3.500 1,222,000 4,272,800 3.4966 1.118 1.031 1.127 1.105 1.121 3,815,146 1.1200 2.65%
2011-10-04 0 3.400 3.400 3.600 3.400 3.500 446,000 1,516,800 3.4009 1.089 1.089 1.153 1.089 1.121 1,392,434 1.0893 2.10%
2011-10-03 0 3.330 3.340 3.350 3.030 3.330 314,000 993,940 3.1654 1.067 1.070 1.073 0.971 1.067 980,324 1.0139 -2.06%
2011-09-30 0 3.400 3.400 3.490 3.350 3.410 106,000 359,460 3.3911 1.089 1.089 1.118 1.073 1.092 330,937 1.0862 -1.45%
2011-09-28 0 3.450 3.450 3.650 3.450 3.460 40,000 138,100 3.4525 1.105 1.105 1.169 1.105 1.108 124,882 1.1058 -1.43%
2011-09-27 0 3.500 3.400 3.500 3.500 3.550 28,000 98,900 3.5321 1.121 1.089 1.121 1.121 1.137 87,417 1.1314 -1.41%
2011-09-26 0 3.550 3.550 3.600 3.500 3.700 420,000 1,489,040 3.5453 1.137 1.137 1.153 1.121 1.185 1,311,261 1.1356 -5.08%
2011-09-23 0 3.740 3.610 3.740 3.600 3.740 34,000 123,920 3.6447 1.198 1.156 1.198 1.153 1.198 106,150 1.1674 1.08%
2011-09-22 0 3.700 3.650 3.860 3.650 3.700 178,000 654,200 3.6753 1.185 1.169 1.236 1.169 1.185 555,725 1.1772 -4.15%
2011-09-21 0 3.860 3.860 4.000 3.810 3.920 294,000 1,141,780 3.8836 1.236 1.236 1.281 1.220 1.256 917,883 1.2439 0.26%
2011-09-20 0 3.850 3.800 3.850 - - 0 0 - 1.233 1.217 1.233 - - 0 - -0.26%
2011-09-19 0 3.860 3.860 3.940 3.860 3.950 166,000 651,140 3.9225 1.236 1.236 1.262 1.236 1.265 518,260 1.2564 -2.28%
2011-09-16 0 3.950 3.900 3.950 3.900 4.000 834,000 3,297,700 3.9541 1.265 1.249 1.265 1.249 1.281 2,603,790 1.2665 1.28%
2011-09-15 0 3.900 3.860 3.900 3.900 4.000 288,000 1,130,020 3.9237 1.249 1.236 1.249 1.249 1.281 899,151 1.2568 -0.26%
2011-09-14 0 3.910 3.910 3.970 3.890 3.910 98,000 382,660 3.9047 1.252 1.252 1.272 1.246 1.252 305,961 1.2507 -1.76%
2011-09-12 0 3.980 3.820 3.980 3.980 3.980 100,000 398,000 3.9800 1.275 1.224 1.275 1.275 1.275 312,205 1.2748 0.76%
2011-09-09 0 3.950 3.920 3.950 3.950 4.000 292,000 1,161,800 3.9788 1.265 1.256 1.265 1.265 1.281 911,639 1.2744 0.00%
2011-09-08 0 3.950 3.880 3.950 3.880 4.050 1,174,000 4,635,020 3.9481 1.265 1.243 1.265 1.243 1.297 3,665,287 1.2646 1.80%
2011-09-07 0 3.880 3.810 3.950 3.800 3.950 530,000 2,064,700 3.8957 1.243 1.220 1.265 1.217 1.265 1,654,687 1.2478 2.11%
2011-09-06 0 3.800 3.800 3.880 3.740 4.000 682,000 2,589,160 3.7964 1.217 1.217 1.243 1.198 1.281 2,129,238 1.2160 -5.00%
2011-09-05 0 4.000 3.860 4.000 3.900 4.020 710,000 2,833,580 3.9910 1.281 1.236 1.281 1.249 1.288 2,216,656 1.2783 2.56%
2011-09-02 0 3.900 3.800 3.900 3.950 3.950 16,000 63,200 3.9500 1.249 1.217 1.249 1.265 1.265 49,953 1.2652 0.52%
2011-09-01 0 3.880 3.750 3.880 3.800 3.880 174,000 667,600 3.8368 1.243 1.201 1.243 1.217 1.243 543,237 1.2289 -0.51%
2011-08-31 0 3.900 3.740 3.920 3.730 3.900 42,000 159,660 3.8014 1.249 1.198 1.256 1.195 1.249 131,126 1.2176 2.36%
2011-08-30 0 3.810 3.810 3.900 3.800 4.050 132,000 524,520 3.9736 1.220 1.220 1.249 1.217 1.297 412,111 1.2728 -2.31%
2011-08-29 0 3.900 3.710 3.900 3.800 4.100 628,000 2,436,260 3.8794 1.249 1.188 1.249 1.217 1.313 1,960,648 1.2426 5.98%
2011-08-26 0 3.680 3.680 3.700 3.570 3.700 92,000 337,160 3.6648 1.179 1.179 1.185 1.143 1.185 287,229 1.1738 -0.54%
2011-08-25 0 3.700 3.600 3.700 3.700 3.700 26,000 96,200 3.7000 1.185 1.153 1.185 1.185 1.185 81,173 1.1851 2.78%
2011-08-24 0 3.600 3.500 3.600 3.600 3.600 20,000 72,000 3.6000 1.153 1.121 1.153 1.153 1.153 62,441 1.1531 -2.70%
2011-08-23 0 3.700 3.410 3.700 3.500 3.700 328,000 1,209,420 3.6873 1.185 1.092 1.185 1.121 1.185 1,024,033 1.1810 5.71%
2011-08-22 0 3.500 3.480 3.500 3.480 3.690 452,000 1,599,200 3.5381 1.121 1.115 1.121 1.115 1.182 1,411,167 1.1332 -5.41%
2011-08-19 0 3.700 3.610 3.700 - - 10,000 36,100 3.6100 1.185 1.156 1.185 - - 31,221 1.1563 0.00%
2011-08-18 0 3.700 3.600 3.700 3.700 3.700 50,000 185,000 3.7000 1.185 1.153 1.185 1.185 1.185 156,103 1.1851 -2.63%
2011-08-17 0 3.800 3.720 3.800 3.800 3.870 356,000 1,356,300 3.8098 1.217 1.192 1.217 1.217 1.240 1,111,450 1.2203 -1.81%
2011-08-16 0 3.870 3.750 3.870 3.900 3.900 4,000 15,600 3.9000 1.240 1.201 1.240 1.249 1.249 12,488 1.2492 -2.03%
2011-08-15 0 3.950 3.810 3.950 3.950 3.980 6,000 23,820 3.9700 1.265 1.220 1.265 1.265 1.275 18,732 1.2716 3.95%
2011-08-12 0 3.800 3.800 3.900 3.780 3.800 86,000 325,600 3.7860 1.217 1.217 1.249 1.211 1.217 268,496 1.2127 0.53%
2011-08-11 0 3.780 3.780 3.900 3.780 3.780 66,000 249,480 3.7800 1.211 1.211 1.249 1.211 1.211 206,055 1.2107 0.00%
2011-08-10 0 3.780 3.780 3.900 3.780 3.780 8,000 30,240 3.7800 1.211 1.211 1.249 1.211 1.211 24,976 1.2107 0.00%
2011-08-09 0 3.780 3.700 3.850 3.520 3.800 274,000 1,023,580 3.7357 1.211 1.185 1.233 1.127 1.217 855,442 1.1966 2.16%
2011-08-08 0 3.700 3.700 3.900 3.610 3.800 210,000 784,300 3.7348 1.185 1.185 1.249 1.156 1.217 655,631 1.1963 -2.63%
2011-08-05 0 3.800 3.750 3.850 3.750 3.850 128,000 489,200 3.8219 1.217 1.201 1.233 1.201 1.233 399,622 1.2242 -0.52%
2011-08-04 0 3.820 3.820 3.900 3.820 3.900 54,000 207,940 3.8507 1.224 1.224 1.249 1.224 1.249 168,591 1.2334 -2.05%
2011-08-03 0 3.900 3.830 3.900 - - 0 0 - 1.249 1.227 1.249 - - 0 - -1.27%
2011-08-02 0 3.950 3.820 3.970 3.930 3.950 20,000 78,800 3.9400 1.265 1.224 1.272 1.259 1.265 62,441 1.2620 1.28%
2011-08-01 0 3.900 3.900 3.950 3.900 3.950 20,000 78,560 3.9280 1.249 1.249 1.265 1.249 1.265 62,441 1.2581 -1.27%
2011-07-29 0 3.950 3.800 4.000 - - 0 0 - 1.265 1.217 1.281 - - 0 - 0.00%
2011-07-28 0 3.950 3.850 3.950 4.000 4.000 54,000 216,000 4.0000 1.265 1.233 1.265 1.281 1.281 168,591 1.2812 0.00%
2011-07-27 0 3.950 3.850 4.000 3.850 3.950 22,000 86,500 3.9318 1.265 1.233 1.281 1.233 1.265 68,685 1.2594 2.60%
2011-07-26 0 3.850 3.850 3.950 3.850 3.850 32,000 123,200 3.8500 1.233 1.233 1.265 1.233 1.233 99,906 1.2332 0.00%
2011-07-25 0 3.850 3.820 3.950 3.850 3.850 100,000 385,000 3.8500 1.233 1.224 1.265 1.233 1.233 312,205 1.2332 1.32%
2011-07-22 0 3.800 3.790 3.800 3.800 3.800 18,000 68,400 3.8000 1.217 1.214 1.217 1.217 1.217 56,197 1.2171 0.00%
2011-07-21 0 3.800 3.700 3.900 - - 0 0 - 1.217 1.185 1.249 - - 0 - 0.00%
2011-07-20 0 3.800 3.750 3.910 3.800 3.800 4,000 15,200 3.8000 1.217 1.201 1.252 1.217 1.217 12,488 1.2171 0.00%
2011-07-19 0 3.800 3.800 3.940 3.800 3.800 14,000 53,200 3.8000 1.217 1.217 1.262 1.217 1.217 43,709 1.2171 -0.26%
2011-07-18 0 3.810 3.810 3.970 3.710 3.810 124,000 470,800 3.7968 1.220 1.220 1.272 1.188 1.220 387,134 1.2161 -1.30%
2011-07-15 0 3.860 3.800 3.860 - - 22,000 84,700 3.8500 1.236 1.217 1.236 - - 68,685 1.2332 0.00%
2011-07-14 0 3.860 3.710 3.860 3.800 3.860 10,000 38,240 3.8240 1.236 1.188 1.236 1.217 1.236 31,221 1.2248 2.93%
2011-07-13 0 3.750 3.750 3.940 - - 0 0 - 1.201 1.201 1.262 - - 0 - 0.81%
2011-07-12 0 3.720 3.720 3.850 3.700 3.800 158,000 599,660 3.7953 1.192 1.192 1.233 1.185 1.217 493,284 1.2156 -2.11%
2011-07-11 0 3.800 3.700 3.800 3.780 3.800 68,000 257,600 3.7882 1.217 1.185 1.217 1.211 1.217 212,299 1.2134 0.00%
2011-07-08 0 3.800 3.800 3.860 3.800 3.810 448,000 1,702,620 3.8005 1.217 1.217 1.236 1.217 1.220 1,398,679 1.2173 0.00%
2011-07-07 0 3.800 3.730 3.800 3.800 3.820 136,000 518,320 3.8112 1.217 1.195 1.217 1.217 1.224 424,599 1.2207 -0.78%
2011-07-06 0 3.830 3.830 3.890 3.830 3.900 146,000 563,080 3.8567 1.227 1.227 1.246 1.227 1.249 455,819 1.2353 -1.29%
2011-07-05 0 3.880 3.810 3.880 3.800 3.890 28,000 107,060 3.8236 1.243 1.220 1.243 1.217 1.246 87,417 1.2247 3.19%
2011-07-04 0 3.760 3.760 3.780 3.750 3.800 152,000 572,320 3.7653 1.204 1.204 1.211 1.201 1.217 474,552 1.2060 -2.34%
2011-06-30 0 3.850 3.720 3.850 3.720 3.850 182,000 686,620 3.7726 1.233 1.192 1.233 1.192 1.233 568,213 1.2084 3.49%
2011-06-29 0 3.720 3.720 3.850 3.700 3.700 240,000 888,000 3.7000 1.192 1.192 1.233 1.185 1.185 749,292 1.1851 -0.27%
2011-06-28 0 3.730 3.730 3.890 3.730 3.730 94,000 350,620 3.7300 1.195 1.195 1.246 1.195 1.195 293,473 1.1947 0.27%
2011-06-27 0 3.720 3.720 3.850 3.720 3.730 22,000 81,880 3.7218 1.192 1.192 1.233 1.192 1.195 68,685 1.1921 -1.06%
2011-06-24 0 3.760 3.760 3.790 3.700 3.700 30,000 111,240 3.7080 1.204 1.204 1.214 1.185 1.185 93,662 1.1877 1.62%
2011-06-23 0 3.700 3.650 3.800 3.700 3.710 24,000 89,220 3.7175 1.185 1.169 1.217 1.185 1.188 74,929 1.1907 0.00%
2011-06-22 0 3.700 3.700 3.780 3.700 3.710 142,000 525,420 3.7001 1.185 1.185 1.211 1.185 1.188 443,331 1.1852 0.00%
2011-06-21 0 3.700 3.700 3.780 3.690 3.700 66,000 244,140 3.6991 1.185 1.185 1.211 1.182 1.185 206,055 1.1848 2.78%
2011-06-20 0 3.600 3.500 3.690 - - 0 0 - 1.153 1.121 1.182 - - 0 - 0.00%
2011-06-17 0 3.600 3.430 3.600 - - 0 0 - 1.153 1.099 1.153 - - 0 - 0.00%
2011-06-16 0 3.600 3.430 3.650 3.400 3.600 316,000 1,120,600 3.5462 1.153 1.099 1.169 1.089 1.153 986,568 1.1359 0.00%
2011-06-15 0 3.600 3.580 3.650 3.600 3.610 514,000 1,850,560 3.6003 1.153 1.147 1.169 1.153 1.156 1,604,734 1.1532 -4.00%
2011-06-14 0 3.750 3.610 3.780 3.670 3.800 56,000 207,700 3.7089 1.201 1.156 1.211 1.176 1.217 174,835 1.1880 4.17%
2011-06-13 0 3.600 3.600 3.700 3.550 3.660 638,000 2,307,820 3.6173 1.153 1.153 1.185 1.137 1.172 1,991,868 1.1586 -3.23%
2011-06-10 0 3.720 3.720 3.890 3.700 3.770 242,000 896,720 3.7055 1.192 1.192 1.246 1.185 1.208 755,536 1.1869 -2.11%
2011-06-09 0 3.800 3.760 3.820 3.750 3.820 464,000 1,763,920 3.8016 1.217 1.204 1.224 1.201 1.224 1,448,631 1.2176 -0.26%
2011-06-08 0 3.810 3.810 3.990 3.810 3.990 230,000 907,880 3.9473 1.220 1.220 1.278 1.220 1.278 718,072 1.2643 -3.54%
2011-06-07 0 3.950 3.830 4.040 3.800 3.950 228,000 879,960 3.8595 1.265 1.227 1.294 1.217 1.265 711,828 1.2362 2.07%
2011-06-03 0 3.870 3.820 3.870 3.820 3.870 182,000 704,240 3.8695 1.240 1.224 1.240 1.224 1.240 568,213 1.2394 1.57%
2011-06-02 0 3.810 3.890 3.900 3.800 3.810 162,000 616,220 3.8038 1.220 1.246 1.249 1.217 1.220 505,772 1.2184 -4.03%
2011-06-01 0 3.970 3.970 3.980 3.950 3.950 50,000 197,500 3.9500 1.272 1.272 1.275 1.265 1.265 156,103 1.2652 0.00%
2011-05-31 0 3.970 3.900 3.970 3.800 3.970 728,000 2,786,740 3.8279 1.272 1.249 1.272 1.217 1.272 2,272,853 1.2261 3.66%
2011-05-30 0 3.830 3.810 3.830 3.830 3.910 144,000 554,140 3.8482 1.227 1.220 1.227 1.227 1.252 449,575 1.2326 -2.05%
2011-05-27 0 3.910 3.850 3.910 3.850 3.910 130,000 502,160 3.8628 1.252 1.233 1.252 1.233 1.252 405,867 1.2373 0.00%
2011-05-26 0 3.910 3.910 4.010 3.910 4.000 86,000 339,820 3.9514 1.252 1.252 1.284 1.252 1.281 268,496 1.2656 -3.22%
2011-05-25 0 4.040 3.850 4.050 3.810 4.040 140,000 557,280 3.9806 1.294 1.233 1.297 1.220 1.294 437,087 1.2750 1.00%
2011-05-24 0 4.000 3.930 4.000 3.980 4.100 82,000 332,480 4.0546 1.281 1.259 1.281 1.275 1.313 256,008 1.2987 -1.23%
2011-05-23 0 4.050 4.050 4.150 4.040 4.050 112,000 452,900 4.0438 1.297 1.297 1.329 1.294 1.297 349,670 1.2952 0.25%
2011-05-20 0 4.040 4.040 4.100 4.040 4.100 658,000 2,659,260 4.0414 1.294 1.294 1.313 1.294 1.313 2,054,309 1.2945 0.00%
2011-05-19 0 4.040 4.040 4.110 4.040 4.100 304,000 1,233,400 4.0572 1.294 1.294 1.316 1.294 1.313 949,103 1.2995 -0.25%
2011-05-18 0 4.050 4.050 4.100 3.910 3.910 6,000 23,460 3.9100 1.297 1.297 1.313 1.252 1.252 18,732 1.2524 0.50%
2011-05-17 0 4.030 4.030 4.100 4.030 4.100 32,000 130,780 4.0869 1.291 1.291 1.313 1.291 1.313 99,906 1.3090 -2.89%
2011-05-16 0 4.150 4.100 4.150 4.100 4.150 96,000 396,600 4.1313 1.329 1.313 1.329 1.313 1.329 299,717 1.3232 1.22%
2011-05-13 0 4.100 4.110 4.150 3.960 4.160 1,542,000 6,364,140 4.1272 1.313 1.316 1.329 1.268 1.332 4,814,202 1.3220 2.94%
2011-05-12 0 4.140 4.010 4.150 4.100 4.150 362,000 1,490,260 4.1167 1.276 1.236 1.279 1.263 1.279 1,174,761 1.2686 0.98%
2011-05-11 0 4.100 4.000 4.140 4.100 4.150 148,000 611,140 4.1293 1.263 1.233 1.276 1.263 1.279 480,289 1.2724 0.00%
2011-05-09 0 4.100 4.080 4.100 4.100 4.160 114,000 470,160 4.1242 1.263 1.257 1.263 1.263 1.282 369,952 1.2709 0.00%
2011-05-06 0 4.100 4.010 4.100 4.080 4.100 52,000 213,000 4.0962 1.263 1.236 1.263 1.257 1.263 168,750 1.2622 0.00%
2011-05-05 0 4.100 3.900 4.100 4.080 4.150 56,000 229,900 4.1054 1.263 1.202 1.263 1.257 1.279 181,731 1.2651 0.00%
2011-05-04 0 4.100 3.970 4.150 4.010 4.100 130,000 526,180 4.0475 1.263 1.223 1.279 1.236 1.263 421,875 1.2472 2.24%
2011-05-03 0 4.010 4.010 4.050 4.000 4.160 390,000 1,569,940 4.0255 1.236 1.236 1.248 1.233 1.282 1,265,626 1.2404 -3.37%
2011-04-29 0 4.150 4.110 4.150 4.100 4.150 144,000 593,940 4.1246 1.279 1.266 1.279 1.263 1.279 467,308 1.2710 0.48%
2011-04-28 0 4.130 4.130 4.250 4.130 4.300 200,000 841,660 4.2083 1.273 1.273 1.310 1.273 1.325 649,039 1.2968 0.24%
2011-04-27 0 4.120 4.120 4.260 4.100 4.250 28,000 115,100 4.1107 1.270 1.270 1.313 1.263 1.310 90,865 1.2667 -3.06%
2011-04-26 0 4.250 4.110 4.280 4.100 4.300 268,000 1,130,400 4.2179 1.310 1.266 1.319 1.263 1.325 869,712 1.2997 0.00%
2011-04-21 0 4.250 4.140 4.290 4.100 4.300 236,000 981,120 4.1573 1.310 1.276 1.322 1.263 1.325 765,866 1.2811 -1.16%
2011-04-20 0 4.300 4.220 4.300 - - 0 0 - 1.325 1.300 1.325 - - 0 - -1.83%
2011-04-19 0 4.380 4.210 4.380 4.400 4.430 10,000 44,180 4.4180 1.350 1.297 1.350 1.356 1.365 32,452 1.3614 1.86%
2011-04-18 0 4.300 4.210 4.390 4.290 4.300 34,000 146,100 4.2971 1.325 1.297 1.353 1.322 1.325 110,337 1.3241 1.18%
2011-04-15 0 4.250 4.210 4.400 4.250 4.400 84,000 365,760 4.3543 1.310 1.297 1.356 1.310 1.356 272,596 1.3418 0.00%
2011-04-14 0 4.250 4.250 4.350 4.250 4.380 62,000 268,320 4.3277 1.310 1.310 1.340 1.310 1.350 201,202 1.3336 1.19%
2011-04-13 0 4.200 4.200 4.250 4.150 4.200 116,000 484,000 4.1724 1.294 1.294 1.310 1.279 1.294 376,443 1.2857 0.00%
2011-04-12 0 4.200 4.100 4.200 4.190 4.200 20,000 83,940 4.1970 1.294 1.263 1.294 1.291 1.294 64,904 1.2933 -1.18%
2011-04-11 0 4.250 4.210 4.250 4.000 4.250 76,000 318,920 4.1963 1.310 1.297 1.310 1.233 1.310 246,635 1.2931 0.00%
2011-04-08 0 4.250 4.210 4.260 4.200 4.250 86,000 363,900 4.2314 1.310 1.297 1.313 1.294 1.310 279,087 1.3039 0.71%
2011-04-07 0 4.220 4.190 4.220 4.230 4.230 18,000 76,140 4.2300 1.300 1.291 1.300 1.303 1.303 58,414 1.3035 0.48%
2011-04-06 0 4.200 4.160 4.250 4.160 4.200 310,000 1,295,520 4.1791 1.294 1.282 1.310 1.282 1.294 1,006,011 1.2878 1.20%
2011-04-04 0 4.150 4.150 4.180 4.150 4.160 368,000 1,527,400 4.1505 1.279 1.279 1.288 1.279 1.282 1,194,232 1.2790 0.97%
2011-04-01 0 4.110 4.060 4.110 4.070 4.150 200,000 821,220 4.1061 1.266 1.251 1.266 1.254 1.279 649,039 1.2653 -1.67%
2011-03-31 0 4.180 4.080 4.180 4.180 4.180 8,000 33,440 4.1800 1.288 1.257 1.288 1.288 1.288 25,962 1.2881 0.00%
2011-03-30 0 4.180 4.100 4.180 4.100 4.200 60,000 246,800 4.1133 1.288 1.263 1.288 1.263 1.294 194,712 1.2675 1.46%
2011-03-29 0 4.120 4.120 4.180 4.100 4.200 630,000 2,610,120 4.1430 1.270 1.270 1.288 1.263 1.294 2,044,473 1.2767 0.49%
2011-03-28 0 4.100 4.100 4.200 4.040 4.280 280,000 1,170,660 4.1809 1.263 1.263 1.294 1.245 1.319 908,655 1.2883 0.24%
2011-03-25 0 4.090 3.990 4.090 4.100 4.100 8,000 32,800 4.1000 1.260 1.230 1.260 1.263 1.263 25,962 1.2634 2.76%
2011-03-24 0 3.980 3.980 4.020 3.980 4.020 262,000 1,050,040 4.0078 1.226 1.226 1.239 1.226 1.239 850,241 1.2350 -0.25%
2011-03-23 0 3.990 3.980 3.990 - - 0 0 - 1.230 1.226 1.230 - - 0 - -0.25%
2011-03-22 0 4.000 3.850 4.040 3.930 4.000 110,000 434,820 3.9529 1.233 1.186 1.245 1.211 1.233 356,971 1.2181 2.04%
2011-03-21 0 3.920 3.950 4.030 3.860 3.890 38,000 147,380 3.8784 1.208 1.217 1.242 1.189 1.199 123,317 1.1951 1.29%
2011-03-18 0 3.870 3.870 4.000 3.750 3.870 50,000 190,540 3.8108 1.193 1.193 1.233 1.156 1.193 162,260 1.1743 -3.25%
2011-03-17 0 4.000 3.830 4.000 3.810 4.000 114,000 454,920 3.9905 1.233 1.180 1.233 1.174 1.233 369,952 1.2297 1.27%
2011-03-16 0 3.950 3.950 4.000 3.900 4.000 222,000 883,580 3.9801 1.217 1.217 1.233 1.202 1.233 720,433 1.2265 0.00%
2011-03-15 0 3.950 3.920 3.950 3.900 3.980 240,000 948,580 3.9524 1.217 1.208 1.217 1.202 1.226 778,847 1.2179 0.00%
2011-03-14 0 3.950 3.940 3.980 3.950 3.990 58,000 229,820 3.9624 1.217 1.214 1.226 1.217 1.230 188,221 1.2210 -1.00%
2011-03-11 0 3.990 3.990 4.080 3.960 4.060 66,000 265,480 4.0224 1.230 1.230 1.257 1.220 1.251 214,183 1.2395 -0.25%
2011-03-10 0 4.000 4.000 4.080 4.000 4.020 28,000 112,520 4.0186 1.233 1.233 1.257 1.233 1.239 90,865 1.2383 -2.44%
2011-03-09 0 4.100 4.020 4.100 4.010 4.100 80,000 322,600 4.0325 1.263 1.239 1.263 1.236 1.263 259,616 1.2426 2.24%
2011-03-08 0 4.010 4.010 4.080 4.000 4.110 48,000 195,280 4.0683 1.236 1.236 1.257 1.233 1.266 155,769 1.2536 -2.20%
2011-03-07 0 4.100 4.010 4.100 4.120 4.120 2,000 8,240 4.1200 1.263 1.236 1.263 1.270 1.270 6,490 1.2696 -0.24%
2011-03-04 0 4.110 4.100 4.200 4.010 4.110 250,000 1,014,920 4.0597 1.266 1.263 1.294 1.236 1.266 811,299 1.2510 0.74%
2011-03-03 0 4.080 3.950 4.080 4.070 4.080 202,000 824,100 4.0797 1.257 1.217 1.257 1.254 1.257 655,529 1.2572 0.00%
2011-03-02 0 4.080 3.950 4.090 4.080 4.080 8,000 32,640 4.0800 1.257 1.217 1.260 1.257 1.257 25,962 1.2572 0.00%
2011-03-01 0 4.080 3.960 4.080 3.920 4.080 60,000 237,120 3.9520 1.257 1.220 1.257 1.208 1.257 194,712 1.2178 4.08%
2011-02-28 0 3.920 3.920 4.090 3.910 4.010 120,000 472,940 3.9412 1.208 1.208 1.260 1.205 1.236 389,423 1.2145 -2.24%
2011-02-25 0 4.010 4.010 4.100 4.000 4.010 54,000 216,340 4.0063 1.236 1.236 1.263 1.233 1.236 175,241 1.2345 3.35%
2011-02-24 0 3.880 3.820 4.000 3.880 3.930 64,000 248,900 3.8891 1.196 1.177 1.233 1.196 1.211 207,693 1.1984 -3.00%
2011-02-23 0 4.000 3.930 4.000 4.000 4.000 52,000 208,000 4.0000 1.233 1.211 1.233 1.233 1.233 168,750 1.2326 0.00%
2011-02-22 0 4.000 4.000 4.060 3.980 4.060 138,000 558,080 4.0441 1.233 1.233 1.251 1.226 1.251 447,837 1.2462 -1.48%
2011-02-21 0 4.060 4.000 4.060 4.060 4.060 20,000 81,200 4.0600 1.251 1.233 1.251 1.251 1.251 64,904 1.2511 -0.98%
2011-02-18 0 4.100 4.000 4.100 3.950 4.100 56,000 224,900 4.0161 1.263 1.233 1.263 1.217 1.263 181,731 1.2375 -0.97%
2011-02-17 0 4.140 4.000 4.140 - - 6,000 24,000 4.0000 1.276 1.233 1.276 - - 19,471 1.2326 -0.48%
2011-02-16 0 4.160 3.900 4.160 4.160 4.160 10,000 41,600 4.1600 1.282 1.202 1.282 1.282 1.282 32,452 1.2819 0.24%
2011-02-15 0 4.150 4.100 4.150 4.150 4.150 20,000 83,000 4.1500 1.279 1.263 1.279 1.279 1.279 64,904 1.2788 0.24%
2011-02-14 0 4.140 4.120 4.150 4.120 4.260 48,000 198,820 4.1421 1.276 1.270 1.279 1.270 1.313 155,769 1.2764 -0.24%
2011-02-11 0 4.150 4.050 4.150 4.150 4.150 90,000 376,800 4.1867 1.279 1.248 1.279 1.279 1.279 292,068 1.2901 -2.35%
2011-02-10 0 4.250 4.040 4.250 4.280 4.300 16,000 68,680 4.2925 1.310 1.245 1.310 1.319 1.325 51,923 1.3227 -0.70%
2011-02-09 0 4.280 3.880 4.290 4.280 4.300 120,000 514,400 4.2867 1.319 1.196 1.322 1.319 1.325 389,423 1.3209 -2.73%
2011-02-08 0 4.400 4.180 4.480 4.400 4.400 34,000 149,600 4.4000 1.356 1.288 1.381 1.356 1.356 110,337 1.3559 0.00%
2011-02-07 0 4.400 4.280 4.450 4.280 4.400 104,000 445,500 4.2837 1.356 1.319 1.371 1.319 1.356 337,500 1.3200 4.76%
2011-02-02 0 4.200 4.150 4.200 4.130 4.200 14,000 58,660 4.1900 1.294 1.279 1.294 1.273 1.294 45,433 1.2911 0.72%
2011-02-01 0 4.170 4.170 4.200 4.170 4.170 84,000 350,280 4.1700 1.285 1.285 1.294 1.285 1.285 272,596 1.2850 1.71%
2011-01-31 0 4.100 4.100 4.150 4.060 4.150 76,000 314,340 4.1361 1.263 1.263 1.279 1.251 1.279 246,635 1.2745 -1.20%
2011-01-28 0 4.150 4.100 4.180 4.000 4.150 114,000 465,260 4.0812 1.279 1.263 1.288 1.233 1.279 369,952 1.2576 2.22%
2011-01-27 0 4.060 4.060 4.090 4.000 4.000 8,000 32,000 4.0000 1.251 1.251 1.260 1.233 1.233 25,962 1.2326 4.10%
2011-01-26 0 3.900 3.900 4.010 3.900 4.000 74,000 288,800 3.9027 1.202 1.202 1.236 1.202 1.233 240,144 1.2026 0.00%
2011-01-25 0 3.900 3.850 4.000 3.900 4.000 18,000 70,400 3.9111 1.202 1.186 1.233 1.202 1.233 58,414 1.2052 -2.50%
2011-01-24 0 4.000 3.950 4.020 4.000 4.100 44,000 177,000 4.0227 1.233 1.217 1.239 1.233 1.263 142,789 1.2396 4.71%
2011-01-21 0 3.820 3.810 3.900 3.700 3.970 828,000 3,188,200 3.8505 1.177 1.174 1.202 1.140 1.223 2,687,022 1.1865 -3.29%
2011-01-20 0 3.950 3.900 3.950 3.880 4.180 1,054,000 4,180,660 3.9665 1.217 1.202 1.217 1.196 1.288 3,420,436 1.2223 -4.36%
2011-01-19 0 4.130 4.130 4.230 4.120 4.290 322,000 1,354,040 4.2051 1.273 1.273 1.303 1.270 1.322 1,044,953 1.2958 -1.43%
2011-01-18 0 4.190 4.180 4.200 4.190 4.350 244,000 1,031,640 4.2280 1.291 1.288 1.294 1.291 1.340 791,828 1.3029 -3.68%
2011-01-17 0 4.350 4.200 4.350 4.200 4.400 392,000 1,656,540 4.2259 1.340 1.294 1.340 1.294 1.356 1,272,117 1.3022 -1.36%
2011-01-14 0 4.410 4.400 4.420 4.380 4.600 464,000 2,078,860 4.4803 1.359 1.356 1.362 1.350 1.417 1,505,771 1.3806 -3.08%
2011-01-13 0 4.550 4.550 4.600 4.490 4.600 66,000 299,440 4.5370 1.402 1.402 1.417 1.384 1.417 214,183 1.3981 -2.99%
2011-01-12 0 4.690 4.600 4.750 4.600 4.700 36,000 168,620 4.6839 1.445 1.417 1.464 1.417 1.448 116,827 1.4433 -0.21%
2011-01-11 0 4.700 4.670 4.700 4.690 4.730 100,000 470,020 4.7002 1.448 1.439 1.448 1.445 1.458 324,520 1.4484 -0.84%
2011-01-10 0 4.740 4.690 4.740 4.650 4.850 460,000 2,182,860 4.7453 1.461 1.445 1.461 1.433 1.495 1,492,790 1.4623 2.16%
2011-01-07 0 4.640 4.640 4.780 4.620 4.800 58,000 277,000 4.7759 1.430 1.430 1.473 1.424 1.479 188,221 1.4717 -3.33%
2011-01-06 0 4.800 4.670 4.800 4.800 4.800 76,000 364,800 4.8000 1.479 1.439 1.479 1.479 1.479 246,635 1.4791 -1.03%
2011-01-05 0 4.850 4.810 4.850 4.810 4.850 160,000 772,200 4.8263 1.495 1.482 1.495 1.482 1.495 519,231 1.4872 1.25%
2011-01-04 0 4.790 4.710 4.790 4.710 4.800 114,000 540,120 4.7379 1.476 1.451 1.476 1.451 1.479 369,952 1.4600 1.91%
2011-01-03 0 4.700 4.700 4.840 4.700 4.800 846,000 3,987,000 4.7128 1.448 1.448 1.491 1.448 1.479 2,745,435 1.4522 -3.09%
2010-12-31 0 4.850 4.710 4.830 4.700 4.850 332,000 1,585,760 4.7764 1.495 1.451 1.488 1.448 1.495 1,077,405 1.4718 3.63%
2010-12-30 0 4.680 4.610 4.680 4.700 4.700 146,000 685,400 4.6945 1.442 1.421 1.442 1.448 1.448 473,799 1.4466 1.74%
2010-12-29 0 4.600 4.600 4.700 4.600 4.700 194,000 900,660 4.6426 1.417 1.417 1.448 1.417 1.448 629,568 1.4306 2.22%
2010-12-28 0 4.500 4.500 4.600 4.500 4.600 216,000 976,000 4.5185 1.387 1.387 1.417 1.387 1.417 700,962 1.3924 -2.17%
2010-12-24 0 4.600 4.600 4.740 4.600 4.600 38,000 174,800 4.6000 1.417 1.417 1.461 1.417 1.417 123,317 1.4175 -1.08%
2010-12-23 0 4.650 4.650 4.700 4.610 4.700 84,000 393,220 4.6812 1.433 1.433 1.448 1.421 1.448 272,596 1.4425 -2.11%
2010-12-22 0 4.750 4.700 4.750 4.700 4.750 70,000 329,200 4.7029 1.464 1.448 1.464 1.448 1.464 227,164 1.4492 2.15%
2010-12-21 0 4.650 4.650 4.700 4.480 4.700 104,000 475,400 4.5712 1.433 1.433 1.448 1.381 1.448 337,500 1.4086 3.10%
2010-12-20 0 4.510 4.510 4.650 4.510 4.610 336,000 1,543,480 4.5937 1.390 1.390 1.433 1.390 1.421 1,090,386 1.4155 -2.38%
2010-12-17 0 4.620 4.560 4.690 4.620 4.700 48,000 223,000 4.6458 1.424 1.405 1.445 1.424 1.448 155,769 1.4316 0.22%
2010-12-16 0 4.610 4.610 4.650 4.610 4.700 120,000 562,060 4.6838 1.421 1.421 1.433 1.421 1.448 389,423 1.4433 -1.91%
2010-12-15 0 4.700 4.700 4.760 4.700 4.700 202,000 949,680 4.7014 1.448 1.448 1.467 1.448 1.448 655,529 1.4487 -1.67%
2010-12-14 0 4.780 4.760 4.790 4.700 4.800 46,000 218,900 4.7587 1.473 1.467 1.476 1.448 1.479 149,279 1.4664 -0.42%
2010-12-13 0 4.800 4.800 4.820 4.800 4.800 32,000 153,600 4.8000 1.479 1.479 1.485 1.479 1.479 103,846 1.4791 1.05%
2010-12-10 0 4.750 4.750 4.800 4.750 4.800 94,000 450,980 4.7977 1.464 1.464 1.479 1.464 1.479 305,048 1.4784 -1.86%
2010-12-09 0 4.840 4.900 4.930 4.620 4.900 124,000 589,880 4.7571 1.491 1.510 1.519 1.424 1.510 402,404 1.4659 2.33%
2010-12-08 0 4.730 4.700 4.800 4.650 4.800 100,000 475,920 4.7592 1.458 1.448 1.479 1.433 1.479 324,520 1.4665 -1.46%
2010-12-07 0 4.800 4.800 4.820 4.700 4.800 268,000 1,283,920 4.7907 1.479 1.479 1.485 1.448 1.479 869,712 1.4763 -1.23%
2010-12-06 0 4.860 4.760 4.860 4.720 4.950 92,000 441,420 4.7980 1.498 1.467 1.498 1.454 1.525 298,558 1.4785 -1.82%
2010-12-03 0 4.950 4.750 4.950 4.700 5.000 412,000 2,015,160 4.8912 1.525 1.464 1.525 1.448 1.541 1,337,021 1.5072 0.00%
2010-12-02 0 4.950 4.900 4.950 4.800 5.000 438,000 2,162,740 4.9378 1.525 1.510 1.525 1.479 1.541 1,421,396 1.5216 1.85%
2010-12-01 0 4.860 4.830 4.900 4.500 4.900 1,154,000 5,492,820 4.7598 1.498 1.488 1.510 1.387 1.510 3,744,956 1.4667 6.81%
2010-11-30 0 4.550 4.430 4.500 4.350 4.550 276,000 1,218,160 4.4136 1.402 1.365 1.387 1.340 1.402 895,674 1.3600 3.88%
2010-11-29 0 4.380 4.360 4.400 4.360 4.400 142,000 622,420 4.3832 1.350 1.344 1.356 1.344 1.356 460,818 1.3507 -0.45%
2010-11-26 0 4.400 4.280 4.400 4.330 4.580 680,000 3,000,060 4.4119 1.356 1.319 1.356 1.334 1.411 2,206,733 1.3595 -1.12%
2010-11-25 0 4.450 4.380 4.480 4.350 4.450 168,000 744,740 4.4330 1.371 1.350 1.381 1.340 1.371 545,193 1.3660 -0.89%
2010-11-24 0 4.490 4.490 4.500 4.300 4.490 434,000 1,903,020 4.3848 1.384 1.384 1.387 1.325 1.384 1,408,415 1.3512 4.18%
2010-11-23 0 4.310 4.310 4.350 4.300 4.510 300,000 1,318,160 4.3939 1.328 1.328 1.340 1.325 1.390 973,559 1.3540 -4.01%
2010-11-22 0 4.490 4.490 4.500 4.290 4.500 508,000 2,221,740 4.3735 1.384 1.384 1.387 1.322 1.387 1,648,559 1.3477 5.15%
2010-11-19 0 4.270 4.210 4.270 4.130 4.300 158,000 670,380 4.2429 1.316 1.297 1.316 1.273 1.325 512,741 1.3074 3.89%
2010-11-18 0 4.110 4.100 4.190 4.100 4.180 184,000 756,180 4.1097 1.266 1.263 1.291 1.263 1.288 597,116 1.2664 0.24%
2010-11-17 0 4.100 3.990 4.100 3.990 4.110 246,000 996,700 4.0516 1.263 1.230 1.263 1.230 1.266 798,318 1.2485 -0.49%
2010-11-16 0 4.120 4.100 4.120 4.070 4.220 202,000 844,200 4.1792 1.270 1.263 1.270 1.254 1.300 655,529 1.2878 -2.37%
2010-11-15 0 4.220 4.070 4.240 4.050 4.240 226,000 937,080 4.1464 1.300 1.254 1.307 1.248 1.307 733,414 1.2777 -0.47%
2010-11-12 0 4.240 - 4.240 4.250 4.410 476,300 2,080,690 4.3684 1.307 - 1.307 1.310 1.359 1,545,687 1.3461 -3.20%
2010-11-11 0 4.380 4.340 4.380 4.300 4.380 176,000 760,080 4.3186 1.350 1.337 1.350 1.325 1.350 571,154 1.3308 1.86%
2010-11-10 0 4.300 4.300 4.330 4.280 4.360 170,000 730,400 4.2965 1.325 1.325 1.334 1.319 1.344 551,683 1.3239 -1.38%
2010-11-09 0 4.360 4.280 4.360 4.280 4.370 284,000 1,226,680 4.3193 1.344 1.319 1.344 1.319 1.347 921,635 1.3310 2.11%
2010-11-08 0 4.270 4.170 4.290 4.090 4.300 1,020,000 4,279,860 4.1959 1.316 1.285 1.322 1.260 1.325 3,310,099 1.2930 4.15%
2010-11-05 0 4.100 4.090 4.100 4.090 4.120 434,000 1,780,320 4.1021 1.263 1.260 1.263 1.260 1.270 1,408,415 1.2641 0.00%
2010-11-04 0 4.100 4.090 4.140 4.080 4.220 290,000 1,205,800 4.1579 1.263 1.260 1.276 1.257 1.300 941,107 1.2813 -0.73%
2010-11-03 0 4.130 4.040 4.130 4.040 4.150 678,000 2,782,520 4.1040 1.273 1.245 1.273 1.245 1.279 2,200,242 1.2646 3.25%
2010-11-02 0 4.000 4.000 4.040 3.950 4.050 350,000 1,400,660 4.0019 1.233 1.233 1.245 1.217 1.248 1,135,818 1.2332 -1.23%
2010-11-01 0 4.050 4.050 4.080 3.990 4.100 220,000 891,740 4.0534 1.248 1.248 1.257 1.230 1.263 713,943 1.2490 1.25%
2010-10-29 0 4.000 3.920 4.000 3.950 4.000 64,000 255,300 3.9891 1.233 1.208 1.233 1.217 1.233 207,693 1.2292 2.30%
2010-10-28 0 3.910 3.910 4.000 3.860 4.000 274,000 1,086,240 3.9644 1.205 1.205 1.233 1.189 1.233 889,184 1.2216 -0.26%
2010-10-27 0 3.920 3.920 4.000 3.920 4.020 332,000 1,312,400 3.9530 1.208 1.208 1.233 1.208 1.239 1,077,405 1.2181 -2.00%
2010-10-26 0 4.000 4.000 4.090 4.000 4.130 244,000 1,000,220 4.0993 1.233 1.233 1.260 1.233 1.273 791,828 1.2632 0.00%
2010-10-25 0 4.000 4.000 4.100 3.990 4.010 774,000 3,095,980 4.0000 1.233 1.233 1.263 1.230 1.236 2,511,781 1.2326 3.63%
2010-10-22 0 3.860 3.870 4.000 3.830 4.120 768,000 3,091,840 4.0258 1.189 1.193 1.233 1.180 1.270 2,492,310 1.2406 -5.39%
2010-10-21 0 4.080 4.050 4.090 3.960 4.080 538,000 2,160,800 4.0164 1.257 1.248 1.260 1.220 1.257 1,745,915 1.2376 4.35%
2010-10-20 0 3.910 3.910 4.000 3.860 4.000 442,000 1,739,880 3.9364 1.205 1.205 1.233 1.189 1.233 1,434,376 1.2130 -2.25%
2010-10-19 0 4.000 3.990 4.000 3.980 4.090 508,000 2,034,880 4.0057 1.233 1.230 1.233 1.226 1.260 1,648,559 1.2343 -1.48%
2010-10-18 0 4.060 4.060 4.100 4.000 4.120 258,000 1,054,360 4.0867 1.251 1.251 1.263 1.233 1.270 837,260 1.2593 -0.73%
2010-10-15 0 4.090 4.060 4.110 4.040 4.140 270,000 1,105,080 4.0929 1.260 1.251 1.266 1.245 1.276 876,203 1.2612 -1.68%
2010-10-14 0 4.160 4.150 4.190 4.100 4.300 526,000 2,201,580 4.1855 1.282 1.279 1.291 1.263 1.325 1,706,973 1.2898 -2.80%
2010-10-13 0 4.280 4.210 4.250 3.800 4.330 1,470,000 5,914,720 4.0236 1.319 1.297 1.310 1.171 1.334 4,770,437 1.2399 8.35%
2010-10-12 0 3.950 3.930 3.950 3.880 3.950 514,000 2,019,640 3.9293 1.217 1.211 1.217 1.196 1.217 1,668,030 1.2108 -0.75%
2010-10-11 0 3.980 3.950 3.980 3.900 3.980 448,000 1,765,080 3.9399 1.226 1.217 1.226 1.202 1.226 1,453,848 1.2141 2.05%
2010-10-08 0 3.900 3.850 3.900 3.900 4.000 854,000 3,355,260 3.9289 1.202 1.186 1.202 1.202 1.233 2,771,397 1.2107 -1.52%
2010-10-07 0 3.960 3.900 3.960 3.900 3.980 580,000 2,270,080 3.9139 1.220 1.202 1.220 1.202 1.226 1,882,213 1.2061 1.54%
2010-10-06 0 3.900 3.900 3.960 3.900 4.080 814,000 3,232,980 3.9717 1.202 1.202 1.220 1.202 1.257 2,641,589 1.2239 -4.41%
2010-10-05 0 4.080 4.050 4.080 4.080 4.150 240,000 989,300 4.1221 1.257 1.248 1.257 1.257 1.279 778,847 1.2702 -0.97%
2010-10-04 0 4.120 4.120 4.130 4.000 4.120 544,000 2,225,320 4.0907 1.270 1.270 1.273 1.233 1.270 1,765,386 1.2605 0.98%
2010-09-30 0 4.080 4.080 4.090 3.990 4.120 594,000 2,386,480 4.0176 1.257 1.257 1.260 1.230 1.270 1,927,646 1.2380 -0.97%
2010-09-29 0 4.120 4.120 4.130 4.000 4.150 1,152,000 4,711,560 4.0899 1.270 1.270 1.273 1.233 1.279 3,738,465 1.2603 3.00%
2010-09-28 0 4.000 4.000 4.010 3.880 4.040 1,222,000 4,841,820 3.9622 1.233 1.233 1.236 1.196 1.245 3,965,629 1.2209 2.83%
2010-09-27 0 3.890 3.890 3.900 3.780 3.900 718,000 2,771,700 3.8603 1.199 1.199 1.202 1.165 1.202 2,330,050 1.1895 1.83%
2010-09-24 0 3.820 3.770 3.820 3.730 3.840 124,000 468,900 3.7815 1.177 1.162 1.177 1.149 1.183 402,404 1.1652 1.33%
2010-09-22 0 3.770 3.770 3.810 3.710 3.810 122,000 462,900 3.7943 1.162 1.162 1.174 1.143 1.174 395,914 1.1692 -1.05%
2010-09-21 0 3.810 3.770 3.780 3.750 3.880 184,000 707,980 3.8477 1.174 1.162 1.165 1.156 1.196 597,116 1.1857 -0.52%
2010-09-20 0 3.830 3.780 3.830 3.680 3.830 922,000 3,449,680 3.7415 1.180 1.165 1.180 1.134 1.180 2,992,070 1.1529 1.32%
2010-09-17 0 3.780 3.620 3.780 3.600 3.800 620,000 2,285,380 3.6861 1.165 1.115 1.165 1.109 1.171 2,012,021 1.1359 5.00%
2010-09-16 0 3.600 3.600 3.650 3.600 3.700 302,000 1,093,320 3.6203 1.109 1.109 1.125 1.109 1.140 980,049 1.1156 -2.70%
2010-09-15 0 3.700 3.650 3.700 3.660 3.730 238,000 881,620 3.7043 1.140 1.125 1.140 1.128 1.149 772,357 1.1415 -0.80%
2010-09-14 0 3.730 3.720 3.790 3.600 3.890 868,000 3,283,300 3.7826 1.149 1.146 1.168 1.109 1.199 2,816,830 1.1656 0.81%
2010-09-13 0 3.700 3.700 3.750 3.500 3.760 848,000 3,087,120 3.6405 1.140 1.140 1.156 1.079 1.159 2,751,926 1.1218 2.78%
2010-09-10 0 3.600 3.600 3.610 3.600 3.720 676,000 2,483,760 3.6742 1.109 1.109 1.112 1.109 1.146 2,193,752 1.1322 -2.17%
2010-09-09 0 3.680 3.670 3.720 3.600 3.750 1,026,000 3,795,220 3.6990 1.134 1.131 1.146 1.109 1.156 3,329,570 1.1399 2.22%
2010-09-08 0 3.600 3.590 3.630 3.500 3.660 1,064,000 3,821,940 3.5920 1.109 1.106 1.119 1.079 1.128 3,452,888 1.1069 2.86%
2010-09-07 0 3.500 3.500 3.530 3.420 3.530 474,000 1,656,420 3.4946 1.079 1.079 1.088 1.054 1.088 1,538,223 1.0768 0.00%
2010-09-06 0 3.500 3.470 3.500 3.400 3.500 596,000 2,063,280 3.4619 1.079 1.069 1.079 1.048 1.079 1,934,136 1.0668 2.94%
2010-09-03 0 3.400 3.370 3.400 3.360 3.430 868,000 2,950,560 3.3993 1.048 1.038 1.048 1.035 1.057 2,816,830 1.0475 -1.73%
2010-09-02 0 3.460 3.370 3.460 3.320 3.460 670,000 2,276,040 3.3971 1.066 1.038 1.066 1.023 1.066 2,174,281 1.0468 4.85%
2010-09-01 0 3.300 3.300 3.440 3.300 3.350 370,000 1,224,800 3.3103 1.017 1.017 1.060 1.017 1.032 1,200,722 1.0201 0.00%
2010-08-31 0 3.300 3.300 3.390 3.260 3.550 1,396,000 4,663,900 3.3409 1.017 1.017 1.045 1.005 1.094 4,530,293 1.0295 -5.71%
2010-08-30 0 3.500 3.420 3.500 3.350 3.520 1,794,000 6,179,780 3.4447 1.079 1.054 1.079 1.032 1.085 5,821,881 1.0615 4.48%
2010-08-27 0 3.350 3.280 3.400 3.300 3.470 856,000 2,874,800 3.3584 1.032 1.011 1.048 1.017 1.069 2,777,887 1.0349 1.52%
2010-08-26 0 3.300 3.280 3.330 3.300 3.330 28,000 93,180 3.3279 1.017 1.011 1.026 1.017 1.026 90,865 1.0255 -0.90%
2010-08-25 0 3.330 3.330 3.370 3.240 3.410 466,000 1,573,020 3.3756 1.026 1.026 1.038 0.998 1.051 1,512,261 1.0402 3.10%
2010-08-24 0 3.230 3.230 3.300 3.200 3.360 706,000 2,294,580 3.2501 0.995 0.995 1.017 0.986 1.035 2,291,108 1.0015 0.00%
2010-08-23 0 3.230 3.230 3.290 3.220 3.300 312,000 1,014,580 3.2519 0.995 0.995 1.014 0.992 1.017 1,012,501 1.0021 -0.62%
2010-08-20 0 3.250 3.230 3.240 3.210 3.300 370,000 1,201,100 3.2462 1.001 0.995 0.998 0.989 1.017 1,200,722 1.0003 -3.85%
2010-08-19 0 3.380 3.380 3.390 3.250 3.400 324,000 1,066,640 3.2921 1.042 1.042 1.045 1.001 1.048 1,051,443 1.0145 0.60%
2010-08-18 0 3.360 3.330 3.390 3.300 3.380 172,000 574,920 3.3426 1.035 1.026 1.045 1.017 1.042 558,174 1.0300 1.82%
2010-08-17 0 3.300 3.260 3.350 3.190 3.300 118,000 387,140 3.2808 1.017 1.005 1.032 0.983 1.017 382,933 1.0110 3.77%
2010-08-16 0 3.180 3.160 3.180 3.150 3.200 110,000 350,860 3.1896 0.980 0.974 0.980 0.971 0.986 356,971 0.9829 -2.15%
2010-08-13 0 3.250 3.200 3.250 3.100 3.250 162,000 519,300 3.2056 1.001 0.986 1.001 0.955 1.001 525,722 0.9878 1.25%
2010-08-12 0 3.210 3.210 3.290 3.120 3.220 242,000 766,040 3.1655 0.989 0.989 1.014 0.961 0.992 785,337 0.9754 0.63%
2010-08-11 0 3.190 3.170 3.240 3.150 3.320 246,000 800,080 3.2524 0.983 0.977 0.998 0.971 1.023 798,318 1.0022 -5.06%
2010-08-10 0 3.360 3.160 3.360 3.280 3.400 196,000 653,380 3.3336 1.035 0.974 1.035 1.011 1.048 636,058 1.0272 -1.18%
2010-08-09 0 3.400 3.400 3.450 3.260 3.400 40,000 133,900 3.3475 1.048 1.048 1.063 1.005 1.048 129,808 1.0315 0.00%
2010-08-06 0 3.400 3.350 3.400 3.250 3.400 273,700 909,775 3.3240 1.048 1.032 1.048 1.001 1.048 888,210 1.0243 -1.16%
2010-08-05 0 3.440 3.360 3.450 3.300 3.440 356,000 1,191,660 3.3474 1.060 1.035 1.063 1.017 1.060 1,155,290 1.0315 3.30%
2010-08-04 0 3.330 3.320 3.360 3.320 3.500 586,000 2,007,920 3.4265 1.026 1.023 1.035 1.023 1.079 1,901,685 1.0559 0.60%
2010-08-03 0 3.310 3.320 3.350 3.140 3.320 924,000 2,992,840 3.2390 1.020 1.023 1.032 0.968 1.023 2,998,561 0.9981 4.75%
2010-08-02 0 3.160 3.160 3.170 3.100 3.170 630,000 1,976,010 3.1365 0.974 0.974 0.977 0.955 0.977 2,044,473 0.9665 1.61%
2010-07-30 0 3.110 3.110 3.120 3.090 3.110 398,000 1,236,020 3.1056 0.958 0.958 0.961 0.952 0.958 1,291,588 0.9570 0.65%
2010-07-29 0 3.090 3.090 3.100 3.070 3.110 632,000 1,954,860 3.0931 0.952 0.952 0.955 0.946 0.958 2,050,964 0.9531 0.65%
2010-07-28 0 3.070 3.070 3.090 3.030 3.060 68,000 207,780 3.0556 0.946 0.946 0.952 0.934 0.943 220,673 0.9416 0.33%
2010-07-27 0 3.060 3.050 3.060 3.060 3.100 240,000 738,800 3.0783 0.943 0.940 0.943 0.943 0.955 778,847 0.9486 0.33%
2010-07-26 0 3.050 3.050 3.080 3.020 3.090 256,000 781,760 3.0538 0.940 0.940 0.949 0.931 0.952 830,770 0.9410 -0.65%
2010-07-23 0 3.070 3.060 3.070 3.070 3.100 344,000 1,058,300 3.0765 0.946 0.943 0.946 0.946 0.955 1,116,347 0.9480 0.33%
2010-07-22 0 3.060 3.060 3.070 3.010 3.100 378,000 1,159,900 3.0685 0.943 0.943 0.946 0.928 0.955 1,226,684 0.9456 0.66%
2010-07-21 0 3.040 3.040 3.060 3.030 3.100 252,000 772,380 3.0650 0.937 0.937 0.943 0.934 0.955 817,789 0.9445 0.33%
2010-07-20 0 3.030 3.030 3.080 3.030 3.100 178,000 545,340 3.0637 0.934 0.934 0.949 0.934 0.955 577,645 0.9441 -0.66%
2010-07-19 0 3.050 3.000 3.060 3.000 3.050 256,000 771,300 3.0129 0.940 0.924 0.943 0.924 0.940 830,770 0.9284 -0.97%
2010-07-16 0 3.080 3.050 3.080 3.000 3.270 554,000 1,666,340 3.0078 0.949 0.940 0.949 0.924 1.008 1,797,838 0.9269 -0.65%
2010-07-15 0 3.100 3.040 3.100 3.100 3.100 44,000 136,400 3.1000 0.955 0.937 0.955 0.955 0.955 142,789 0.9553 0.00%
2010-07-14 0 3.100 3.050 3.100 3.050 3.100 8,000 24,700 3.0875 0.955 0.940 0.955 0.940 0.955 25,962 0.9514 0.00%
2010-07-13 0 3.100 3.050 3.100 3.100 3.200 28,000 88,520 3.1614 0.955 0.940 0.955 0.955 0.986 90,865 0.9742 0.00%
2010-07-12 0 3.100 3.100 3.180 2.980 3.190 234,000 717,320 3.0655 0.955 0.955 0.980 0.918 0.983 759,376 0.9446 3.33%
2010-07-09 0 3.000 3.000 3.060 2.980 3.060 86,000 258,280 3.0033 0.924 0.924 0.943 0.918 0.943 279,087 0.9254 0.67%
2010-07-08 0 2.980 2.950 2.980 2.960 3.000 266,000 794,020 2.9850 0.918 0.909 0.918 0.912 0.924 863,222 0.9198 0.00%
2010-07-07 0 2.980 2.980 3.050 2.980 3.050 156,000 467,420 2.9963 0.918 0.918 0.940 0.918 0.940 506,250 0.9233 -2.61%
2010-07-06 0 3.060 3.020 3.060 3.000 3.060 412,000 1,236,340 3.0008 0.943 0.931 0.943 0.924 0.943 1,337,021 0.9247 2.00%
2010-07-05 0 3.000 2.980 3.000 2.980 3.030 652,000 1,969,480 3.0207 0.924 0.918 0.924 0.918 0.934 2,115,867 0.9308 -1.96%
2010-07-02 0 3.060 3.060 3.160 3.060 3.160 58,000 178,640 3.0800 0.943 0.943 0.974 0.943 0.974 188,221 0.9491 -2.86%
2010-06-30 0 3.150 3.150 3.290 3.150 3.340 150,000 478,940 3.1929 0.971 0.971 1.014 0.971 1.029 486,779 0.9839 -2.78%
2010-06-29 0 3.240 3.200 3.240 3.200 3.280 246,000 794,060 3.2279 0.998 0.986 0.998 0.986 1.011 798,318 0.9947 -2.70%
2010-06-28 0 3.330 3.260 3.330 3.250 3.350 124,000 409,240 3.3003 1.026 1.005 1.026 1.001 1.032 402,404 1.0170 -0.89%
2010-06-25 0 3.360 3.320 3.360 3.360 3.360 4,000 13,440 3.3600 1.035 1.023 1.035 1.035 1.035 12,981 1.0354 -2.61%
2010-06-24 0 3.450 3.390 3.450 3.270 3.450 312,000 1,034,580 3.3160 1.063 1.045 1.063 1.008 1.063 1,012,501 1.0218 2.99%
2010-06-23 0 3.350 3.350 3.400 3.300 3.350 248,000 828,920 3.3424 1.032 1.032 1.048 1.017 1.032 804,808 1.0300 2.45%
2010-06-22 0 3.270 3.260 3.330 3.270 3.400 16,000 52,680 3.2925 1.008 1.005 1.026 1.008 1.048 51,923 1.0146 -2.39%
2010-06-21 0 3.350 3.320 3.360 3.290 3.450 84,000 279,280 3.3248 1.032 1.023 1.035 1.014 1.063 272,596 1.0245 0.60%
2010-06-18 0 3.330 3.300 3.350 3.200 3.330 42,000 136,880 3.2590 1.026 1.017 1.032 0.986 1.026 136,298 1.0043 1.52%
2010-06-17 0 3.280 3.280 3.340 3.250 3.340 86,000 282,980 3.2905 1.011 1.011 1.029 1.001 1.029 279,087 1.0139 0.00%
2010-06-15 0 3.280 3.340 3.360 3.280 3.400 74,000 246,280 3.3281 1.011 1.029 1.035 1.011 1.048 240,144 1.0255 0.00%
2010-06-14 0 3.280 3.280 3.390 3.280 3.300 34,000 111,780 3.2876 1.011 1.011 1.045 1.011 1.017 110,337 1.0131 -0.30%
2010-06-11 0 3.290 3.260 3.300 3.260 3.400 554,000 1,837,200 3.3162 1.014 1.005 1.017 1.005 1.048 1,797,838 1.0219 -6.00%
2010-06-10 0 3.500 3.410 3.500 3.150 3.500 1,360,000 4,608,820 3.3888 1.079 1.051 1.079 0.971 1.079 4,413,466 1.0443 9.37%
2010-06-09 0 3.200 3.150 3.200 3.150 3.240 86,000 275,780 3.2067 0.986 0.971 0.986 0.971 0.998 279,087 0.9882 1.59%
2010-06-08 0 3.150 3.150 3.180 3.150 3.180 74,000 234,140 3.1641 0.971 0.971 0.980 0.971 0.980 240,144 0.9750 -3.96%
2010-06-07 0 3.280 3.260 3.290 3.180 3.280 4,000 12,920 3.2300 1.011 1.005 1.014 0.980 1.011 12,981 0.9953 -0.61%
2010-06-04 0 3.300 3.220 3.300 3.180 3.320 400,000 1,311,120 3.2778 1.017 0.992 1.017 0.980 1.023 1,298,078 1.0100 0.92%
2010-06-03 0 3.270 3.240 3.280 3.220 3.320 192,000 625,040 3.2554 1.008 0.998 1.011 0.992 1.023 623,078 1.0031 3.96%
2010-06-02 0 3.250 3.210 3.250 3.200 3.280 56,000 181,340 3.2382 0.969 0.957 0.969 0.954 0.978 187,768 0.9658 1.56%
2010-06-01 0 3.200 3.190 3.230 3.200 3.250 32,000 102,660 3.2081 0.954 0.951 0.963 0.954 0.969 107,296 0.9568 0.31%
2010-05-31 0 3.190 3.110 3.190 3.120 3.200 150,000 473,360 3.1557 0.951 0.928 0.951 0.931 0.954 502,951 0.9412 2.57%
2010-05-28 0 3.110 3.100 3.280 3.100 3.280 274,000 879,200 3.2088 0.928 0.925 0.978 0.925 0.978 918,724 0.9570 -2.51%
2010-05-27 0 3.190 3.190 3.280 3.090 3.300 276,000 887,940 3.2172 0.951 0.951 0.978 0.922 0.984 925,430 0.9595 2.90%
2010-05-26 0 3.100 3.020 3.100 3.000 3.200 100,000 308,900 3.0890 0.925 0.901 0.925 0.895 0.954 335,301 0.9213 0.00%
2010-05-25 0 3.100 3.090 3.130 3.090 3.120 240,000 743,860 3.0994 0.925 0.922 0.933 0.922 0.931 804,722 0.9244 -3.13%
2010-05-24 0 3.200 3.200 3.280 3.190 3.270 162,000 518,460 3.2004 0.954 0.954 0.978 0.951 0.975 543,187 0.9545 0.31%
2010-05-20 0 3.190 3.190 3.250 3.020 3.230 404,000 1,282,160 3.1737 0.951 0.951 0.969 0.901 0.963 1,354,615 0.9465 -6.73%
2010-05-19 0 3.420 3.230 3.420 3.210 3.460 156,000 510,260 3.2709 1.020 0.963 1.020 0.957 1.032 523,069 0.9755 3.64%
2010-05-18 0 3.300 3.300 3.400 3.200 3.420 148,000 482,080 3.2573 0.984 0.984 1.014 0.954 1.020 496,245 0.9715 -0.90%
2010-05-17 0 3.330 3.330 3.340 3.300 3.440 192,000 642,920 3.3485 0.993 0.993 0.996 0.984 1.026 643,777 0.9987 -4.86%
2010-05-14 0 3.500 3.450 3.500 3.410 3.500 32,000 109,620 3.4256 1.044 1.029 1.044 1.017 1.044 107,296 1.0217 0.00%
2010-05-13 0 3.500 3.510 3.540 3.420 3.590 34,000 118,460 3.4841 1.044 1.047 1.056 1.020 1.071 114,002 1.0391 2.94%
2010-05-12 0 3.400 3.360 3.430 3.300 3.400 166,000 558,220 3.3628 1.014 1.002 1.023 0.984 1.014 556,599 1.0029 -3.41%
2010-05-11 0 3.520 3.400 3.520 3.350 3.550 568,000 1,942,120 3.4192 1.050 1.014 1.050 0.999 1.059 1,904,508 1.0197 1.15%
2010-05-10 0 3.480 3.480 3.500 3.470 3.620 100,000 348,860 3.4886 1.038 1.038 1.044 1.035 1.080 335,301 1.0404 0.58%
2010-05-07 0 3.460 3.390 3.470 3.290 3.470 1,576,000 5,284,240 3.3529 1.032 1.011 1.035 0.981 1.035 5,284,340 1.0000 -2.54%
2010-05-06 0 3.550 3.450 3.550 3.420 3.650 472,000 1,682,700 3.5650 1.059 1.029 1.059 1.020 1.089 1,582,620 1.0632 -4.05%
2010-05-05 0 3.700 3.680 3.700 3.600 3.720 590,000 2,159,240 3.6597 1.103 1.098 1.103 1.074 1.109 1,978,274 1.0915 0.00%
2010-05-04 0 3.700 3.670 3.720 3.600 3.770 697,000 2,579,540 3.7009 1.103 1.095 1.109 1.074 1.124 2,337,046 1.1038 2.78%
2010-05-03 0 3.600 3.540 3.600 3.450 3.600 166,000 590,840 3.5593 1.074 1.056 1.074 1.029 1.074 556,599 1.0615 1.69%
2010-04-30 0 3.540 3.530 3.540 3.470 3.590 162,000 567,060 3.5004 1.056 1.053 1.056 1.035 1.071 543,187 1.0439 -0.28%
2010-04-29 0 3.550 3.500 3.570 3.500 3.580 1,532,000 5,447,320 3.5557 1.059 1.044 1.065 1.044 1.068 5,136,807 1.0604 2.01%
2010-04-28 0 3.480 3.480 3.530 3.450 3.530 290,000 1,015,360 3.5012 1.038 1.038 1.053 1.029 1.053 972,372 1.0442 -1.69%
2010-04-27 0 3.540 3.540 3.560 3.450 3.550 488,000 1,714,300 3.5129 1.056 1.056 1.062 1.029 1.059 1,636,268 1.0477 -0.84%
2010-04-26 0 3.570 3.560 3.580 3.490 3.580 166,000 588,020 3.5423 1.065 1.062 1.068 1.041 1.068 556,599 1.0565 2.00%
2010-04-23 0 3.500 3.500 3.540 3.490 3.680 384,000 1,359,880 3.5414 1.044 1.044 1.056 1.041 1.098 1,287,555 1.0562 -0.57%
2010-04-22 0 3.520 3.510 3.580 3.480 3.700 1,032,000 3,641,000 3.5281 1.050 1.047 1.068 1.038 1.103 3,460,304 1.0522 -4.35%
2010-04-21 0 3.680 3.650 3.680 3.560 3.800 630,000 2,290,260 3.6353 1.098 1.089 1.098 1.062 1.133 2,112,395 1.0842 -1.08%
2010-04-20 0 3.720 3.700 3.730 3.600 3.840 1,274,000 4,709,420 3.6966 1.109 1.103 1.112 1.074 1.145 4,271,732 1.1025 -0.80%
2010-04-19 0 3.750 3.740 3.750 3.580 3.890 3,070,000 11,513,180 3.7502 1.118 1.115 1.118 1.068 1.160 10,293,733 1.1185 7.45%
2010-04-16 0 3.490 3.430 3.490 3.400 3.530 402,000 1,382,900 3.4400 1.041 1.023 1.041 1.014 1.053 1,347,909 1.0260 -2.24%
2010-04-15 0 3.570 3.560 3.570 3.500 3.580 226,000 800,180 3.5406 1.065 1.062 1.065 1.044 1.068 757,780 1.0560 1.42%
2010-04-14 0 3.520 3.540 3.550 3.410 3.570 1,434,000 4,978,040 3.4714 1.050 1.056 1.059 1.017 1.065 4,808,213 1.0353 3.23%
2010-04-13 0 3.410 3.400 3.440 3.350 3.460 256,000 875,000 3.4180 1.017 1.014 1.026 0.999 1.032 858,370 1.0194 -2.01%
2010-04-12 0 3.480 3.450 3.480 3.320 3.480 422,000 1,454,500 3.4467 1.038 1.029 1.038 0.990 1.038 1,414,969 1.0279 0.87%
2010-04-09 0 3.450 3.440 3.460 3.420 3.460 418,000 1,439,720 3.4443 1.029 1.026 1.032 1.020 1.032 1,401,557 1.0272 0.88%
2010-04-08 0 3.420 3.420 3.460 3.370 3.450 762,000 2,594,920 3.4054 1.020 1.020 1.032 1.005 1.029 2,554,992 1.0156 1.79%
2010-04-07 0 3.360 3.360 3.380 3.290 3.440 528,000 1,785,660 3.3819 1.002 1.002 1.008 0.981 1.026 1,770,388 1.0086 2.13%
2010-04-01 0 3.290 3.270 3.290 3.230 3.310 558,000 1,824,320 3.2694 0.981 0.975 0.981 0.963 0.987 1,870,978 0.9751 0.61%
2010-03-31 0 3.270 3.250 3.270 3.220 3.270 662,000 2,154,000 3.2538 0.975 0.969 0.975 0.960 0.975 2,219,691 0.9704 0.31%
2010-03-30 0 3.260 3.230 3.260 3.090 3.280 180,000 583,340 3.2408 0.972 0.963 0.972 0.922 0.978 603,541 0.9665 0.62%
2010-03-29 0 3.240 3.240 3.280 3.230 3.290 138,000 449,940 3.2604 0.966 0.966 0.978 0.963 0.981 462,715 0.9724 -1.82%
2010-03-26 0 3.300 3.280 3.300 3.270 3.310 348,000 1,146,220 3.2937 0.984 0.978 0.984 0.975 0.987 1,166,847 0.9823 0.61%
2010-03-25 0 3.280 3.270 3.290 3.190 3.300 284,000 930,320 3.2758 0.978 0.975 0.981 0.951 0.984 952,254 0.9770 0.61%
2010-03-24 0 3.260 3.260 3.300 3.250 3.370 656,000 2,179,140 3.3219 0.972 0.972 0.984 0.969 1.005 2,199,573 0.9907 -2.69%
2010-03-23 0 3.350 3.320 3.350 3.310 3.380 474,000 1,589,000 3.3523 0.999 0.990 0.999 0.987 1.008 1,589,326 0.9998 0.00%
2010-03-22 0 3.350 3.310 3.360 3.250 3.350 606,000 2,008,040 3.3136 0.999 0.987 1.002 0.969 0.999 2,031,923 0.9882 0.60%
2010-03-19 0 3.330 3.310 3.330 3.180 3.330 760,000 2,506,160 3.2976 0.993 0.987 0.993 0.948 0.993 2,548,286 0.9835 1.83%
2010-03-18 0 3.270 3.220 3.280 3.270 3.300 466,000 1,535,520 3.2951 0.975 0.960 0.978 0.975 0.984 1,562,501 0.9827 0.62%
2010-03-17 0 3.250 3.300 3.310 3.230 3.310 478,000 1,573,780 3.2924 0.969 0.984 0.987 0.963 0.987 1,602,738 0.9819 -1.52%
2010-03-16 0 3.300 3.300 3.310 3.250 3.320 418,000 1,373,060 3.2848 0.984 0.984 0.987 0.969 0.990 1,401,557 0.9797 0.92%
2010-03-15 0 3.270 3.270 3.280 3.220 3.360 270,000 875,620 3.2430 0.975 0.975 0.978 0.960 1.002 905,312 0.9672 -1.21%
2010-03-12 0 3.310 3.310 3.320 3.200 3.310 1,144,000 3,757,460 3.2845 0.987 0.987 0.990 0.954 0.987 3,835,841 0.9796 3.44%
2010-03-11 0 3.200 3.150 3.210 3.110 3.210 570,000 1,808,300 3.1725 0.954 0.939 0.957 0.928 0.957 1,911,214 0.9462 -0.62%
2010-03-10 0 3.220 3.220 3.250 3.150 3.220 264,000 845,140 3.2013 0.960 0.960 0.969 0.939 0.960 885,194 0.9548 1.58%
2010-03-09 0 3.170 3.150 3.170 3.100 3.220 1,070,000 3,384,900 3.1635 0.945 0.939 0.945 0.925 0.960 3,587,718 0.9435 0.63%
2010-03-08 0 3.150 3.130 3.150 3.060 3.200 330,000 1,042,260 3.1584 0.939 0.933 0.939 0.913 0.954 1,106,492 0.9419 1.61%
2010-03-05 0 3.100 3.060 3.100 2.990 3.100 484,000 1,473,020 3.0434 0.925 0.913 0.925 0.892 0.925 1,622,856 0.9077 0.32%
2010-03-04 0 3.090 3.090 3.110 3.040 3.330 957,600 2,964,960 3.0962 0.922 0.922 0.928 0.907 0.993 3,210,840 0.9234 -5.21%
2010-03-03 0 3.260 3.250 3.260 3.120 3.330 924,400 3,007,284 3.2532 0.972 0.969 0.972 0.931 0.993 3,099,520 0.9702 4.49%
2010-03-02 0 3.120 3.110 3.120 2.920 3.120 844,000 2,590,540 3.0694 0.931 0.928 0.931 0.871 0.931 2,829,938 0.9154 3.65%
2010-03-01 0 3.010 3.000 3.050 2.820 3.050 1,528,000 4,515,760 2.9553 0.898 0.895 0.910 0.841 0.910 5,123,395 0.8814 7.12%
2010-02-26 0 2.810 2.810 2.820 2.780 2.840 336,000 945,060 2.8127 0.838 0.838 0.841 0.829 0.847 1,126,611 0.8389 1.44%
2010-02-25 0 2.770 2.750 2.770 2.700 2.780 376,000 1,032,780 2.7468 0.826 0.820 0.826 0.805 0.829 1,260,731 0.8192 2.97%
2010-02-24 0 2.690 2.690 2.700 2.650 2.710 1,318,000 3,527,340 2.6763 0.802 0.802 0.805 0.790 0.808 4,419,264 0.7982 0.37%
2010-02-23 0 2.680 2.680 2.700 2.650 2.700 882,000 2,361,580 2.6775 0.799 0.799 0.805 0.790 0.805 2,957,353 0.7985 -0.37%
2010-02-22 0 2.690 2.690 2.700 2.670 2.710 1,522,000 4,100,160 2.6939 0.802 0.802 0.805 0.796 0.808 5,103,277 0.8034 0.37%
2010-02-19 0 2.680 2.680 2.720 2.670 2.820 1,511,000 4,123,780 2.7292 0.799 0.799 0.811 0.796 0.841 5,066,394 0.8139 -2.90%
2010-02-18 0 2.760 2.760 2.780 2.760 2.800 158,000 438,720 2.7767 0.823 0.823 0.829 0.823 0.835 529,775 0.8281 -0.72%
2010-02-17 0 2.780 2.780 2.810 2.760 2.880 270,000 760,600 2.8170 0.829 0.829 0.838 0.823 0.859 905,312 0.8402 -2.11%
2010-02-12 0 2.840 2.820 2.840 2.770 2.850 1,488,000 4,166,520 2.8001 0.847 0.841 0.847 0.826 0.850 4,989,275 0.8351 1.79%
2010-02-11 0 2.790 2.780 2.800 2.760 2.850 1,100,000 3,077,760 2.7980 0.832 0.829 0.835 0.823 0.850 3,688,308 0.8345 -0.36%
2010-02-10 0 2.800 2.750 2.800 2.750 2.820 634,000 1,767,780 2.7883 0.835 0.820 0.835 0.820 0.841 2,125,807 0.8316 -0.36%
2010-02-09 0 2.810 2.810 2.830 2.750 2.840 420,000 1,158,580 2.7585 0.838 0.838 0.844 0.820 0.847 1,408,263 0.8227 0.36%
2010-02-08 0 2.800 2.790 2.810 2.750 2.800 226,000 629,960 2.7874 0.835 0.832 0.838 0.820 0.835 757,780 0.8313 0.36%
2010-02-05 0 2.790 2.780 2.790 2.780 2.840 542,000 1,520,980 2.8062 0.832 0.829 0.832 0.829 0.847 1,817,330 0.8369 -4.78%
2010-02-04 0 2.930 2.910 2.930 2.910 3.040 498,000 1,464,920 2.9416 0.874 0.868 0.874 0.868 0.907 1,669,798 0.8773 -2.98%
2010-02-03 0 3.020 3.020 3.030 2.740 3.050 1,698,000 4,949,280 2.9148 0.901 0.901 0.904 0.817 0.910 5,693,407 0.8693 9.42%
2010-02-02 0 2.760 2.740 2.790 2.720 2.920 968,000 2,716,260 2.8061 0.823 0.817 0.832 0.811 0.871 3,245,711 0.8369 -1.08%
2010-02-01 0 2.790 2.750 2.790 2.750 2.810 344,000 952,040 2.7676 0.832 0.820 0.832 0.820 0.838 1,153,435 0.8254 -3.13%
2010-01-29 0 2.880 2.890 2.900 2.820 2.900 592,000 1,701,780 2.8746 0.859 0.862 0.865 0.841 0.865 1,984,980 0.8573 -2.04%
2010-01-28 0 2.940 2.920 2.940 2.780 2.940 1,014,000 2,899,800 2.8598 0.877 0.871 0.877 0.829 0.877 3,399,950 0.8529 5.00%
2010-01-27 0 2.800 2.800 2.830 2.760 2.990 807,700 2,327,610 2.8818 0.835 0.835 0.844 0.823 0.892 2,708,224 0.8595 -2.10%
2010-01-26 0 2.860 2.850 2.860 2.860 3.120 1,348,000 3,964,440 2.9410 0.853 0.850 0.853 0.853 0.931 4,519,854 0.8771 -7.44%
2010-01-25 0 3.090 3.050 3.090 3.020 3.240 1,888,000 5,878,420 3.1136 0.922 0.910 0.922 0.901 0.966 6,330,478 0.9286 -4.63%
2010-01-22 0 3.240 3.230 3.240 3.150 3.380 2,550,000 8,255,460 3.2374 0.966 0.963 0.966 0.939 1.008 8,550,169 0.9655 -6.36%
2010-01-21 0 3.460 3.450 3.460 3.430 3.620 860,000 3,027,160 3.5200 1.032 1.029 1.032 1.023 1.080 2,883,586 1.0498 -3.08%
2010-01-20 0 3.570 3.570 3.580 3.390 3.590 1,638,000 5,685,100 3.4708 1.065 1.065 1.068 1.011 1.071 5,492,226 1.0351 2.00%
2010-01-19 0 3.500 3.500 3.540 3.480 3.640 1,402,000 4,996,820 3.5641 1.044 1.044 1.056 1.038 1.086 4,700,917 1.0629 -2.78%
2010-01-18 0 3.600 3.580 3.590 3.560 3.750 3,686,000 13,369,280 3.6270 1.074 1.068 1.071 1.062 1.118 12,359,186 1.0817 -5.26%
2010-01-15 0 3.800 3.760 3.800 3.760 3.890 2,870,000 10,911,260 3.8018 1.133 1.121 1.133 1.121 1.160 9,623,132 1.1339 -1.04%
2010-01-14 0 3.840 3.830 3.840 3.830 3.980 2,238,000 8,743,720 3.9069 1.145 1.142 1.145 1.142 1.187 7,504,031 1.1652 -1.54%
2010-01-13 0 3.900 3.900 3.920 3.860 4.080 1,502,000 5,897,400 3.9264 1.163 1.163 1.169 1.151 1.217 5,036,217 1.1710 -3.47%
2010-01-12 0 4.040 4.010 4.040 3.800 4.050 3,980,000 15,768,080 3.9618 1.205 1.196 1.205 1.133 1.208 13,344,970 1.1816 5.21%
2010-01-11 0 3.840 3.830 3.840 3.730 3.920 4,622,000 17,636,800 3.8158 1.145 1.142 1.145 1.112 1.169 15,497,601 1.1380 -1.54%
2010-01-08 0 3.900 3.890 3.900 3.880 4.030 4,880,000 19,241,700 3.9430 1.163 1.160 1.163 1.157 1.202 16,362,677 1.1760 0.78%
2010-01-07 0 3.870 3.890 3.900 3.800 4.220 8,546,000 34,700,840 4.0605 1.154 1.160 1.163 1.133 1.259 28,654,802 1.2110 -5.84%
2010-01-06 0 4.110 4.110 4.120 4.070 4.330 7,676,000 31,930,920 4.1598 1.226 1.226 1.229 1.214 1.291 25,737,686 1.2406 0.74%
2010-01-05 0 4.080 4.080 4.090 4.000 4.420 16,980,000 71,602,060 4.2168 1.217 1.217 1.220 1.193 1.318 56,934,067 1.2576 0.00%
2010-01-04 0 4.080 4.090 4.100 3.970 4.450 15,460,000 63,613,940 4.1147 1.217 1.220 1.223 1.184 1.327 51,837,496 1.2272 -5.77%
2009-12-31 0 4.330 4.320 4.330 4.230 4.730 11,600,000 51,209,280 4.4146 1.291 1.288 1.291 1.262 1.411 38,894,887 1.3166 -5.04%
2009-12-30 0 4.560 4.550 4.560 3.950 4.850 56,036,000 251,310,260 4.4848 1.360 1.357 1.360 1.178 1.446 187,889,129 1.3375 16.03%
2009-12-29 0 3.930 3.930 3.940 3.200 3.930 90,416,000 320,396,880 3.5436 1.172 1.172 1.175 0.954 1.172 303,165,527 1.0568

Webb-site Database - Powered By Linux Group

Back to top