Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01938  2010-02-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.365 0.340 0.375 0.350 0.375 244,000 90,200 0.3697 0.365 0.340 0.375 0.350 0.375 244,000 0.3697 8.96%
2026-02-02 0 0.335 0.330 0.375 0.335 0.365 641,000 227,110 0.3543 0.335 0.330 0.375 0.335 0.365 641,000 0.3543 -5.63%
2026-01-30 0 0.355 0.355 0.390 0.330 0.385 1,099,000 409,875 0.3730 0.355 0.355 0.390 0.330 0.385 1,099,000 0.3730 0.00%
2026-01-29 0 0.355 0.355 0.360 0.350 0.365 36,000 12,725 0.3535 0.355 0.355 0.360 0.350 0.365 36,000 0.3535 -2.74%
2026-01-28 0 0.365 0.360 0.370 0.345 0.365 304,000 108,980 0.3585 0.365 0.360 0.370 0.345 0.365 304,000 0.3585 1.39%
2026-01-27 0 0.360 0.340 0.365 0.340 0.360 273,000 94,900 0.3476 0.360 0.340 0.365 0.340 0.360 273,000 0.3476 5.88%
2026-01-26 0 0.340 0.340 0.360 0.340 0.345 86,000 29,505 0.3431 0.340 0.340 0.360 0.340 0.345 86,000 0.3431 -1.45%
2026-01-23 0 0.345 0.345 0.375 0.340 0.360 346,000 121,205 0.3503 0.345 0.345 0.375 0.340 0.360 346,000 0.3503 -4.17%
2026-01-22 0 0.360 0.360 0.380 0.360 0.365 84,000 30,640 0.3648 0.360 0.360 0.380 0.360 0.365 84,000 0.3648 1.41%
2026-01-21 0 0.355 0.355 0.380 0.335 0.360 412,000 143,260 0.3477 0.355 0.355 0.380 0.335 0.360 412,000 0.3477 -1.39%
2026-01-20 0 0.360 0.360 0.365 0.360 0.375 513,000 189,600 0.3696 0.360 0.360 0.365 0.360 0.375 513,000 0.3696 0.00%
2026-01-19 0 0.360 0.360 0.370 0.330 0.435 2,909,000 1,070,465 0.3680 0.360 0.360 0.370 0.330 0.435 2,909,000 0.3680 10.77%
2026-01-16 0 0.325 0.305 0.335 0.280 0.330 1,044,000 321,865 0.3083 0.325 0.305 0.335 0.280 0.330 1,044,000 0.3083 20.37%
2026-01-15 0 0.270 0.270 0.295 0.265 0.270 59,000 15,900 0.2695 0.270 0.270 0.295 0.265 0.270 59,000 0.2695 1.89%
2026-01-14 0 0.265 0.265 0.295 0.265 0.280 345,000 94,990 0.2753 0.265 0.265 0.295 0.265 0.280 345,000 0.2753 -3.64%
2026-01-13 0 0.275 0.270 0.285 0.255 0.295 252,000 71,495 0.2837 0.275 0.270 0.285 0.255 0.295 252,000 0.2837 3.77%
2026-01-09 0 0.265 0.260 0.270 0.260 0.270 129,000 34,270 0.2657 0.265 0.260 0.270 0.260 0.270 129,000 0.2657 -1.85%
2026-01-08 0 0.270 0.265 0.270 0.255 0.270 243,000 65,495 0.2695 0.270 0.265 0.270 0.255 0.270 243,000 0.2695 0.00%
2026-01-07 0 0.270 0.270 0.280 0.270 0.270 75,000 20,250 0.2700 0.270 0.270 0.280 0.270 0.270 75,000 0.2700 0.00%
2026-01-06 0 0.270 0.265 0.280 0.255 0.275 72,000 19,490 0.2707 0.270 0.265 0.280 0.255 0.275 72,000 0.2707 0.00%
2026-01-05 0 0.270 0.270 0.280 0.270 0.280 295,000 80,900 0.2742 0.270 0.270 0.280 0.270 0.280 295,000 0.2742 -6.90%
2025-12-31 0 0.290 0.285 0.295 0.250 0.335 815,000 241,055 0.2958 0.290 0.285 0.295 0.250 0.335 815,000 0.2958 13.73%
2025-12-30 0 0.255 0.247 0.270 0.242 0.255 297,000 75,247 0.2534 0.255 0.247 0.270 0.242 0.255 297,000 0.2534 0.00%
2025-12-29 0 0.255 0.255 0.270 0.255 0.270 27,000 7,200 0.2667 0.255 0.255 0.270 0.255 0.270 27,000 0.2667 -5.56%
2025-12-24 0 0.270 0.265 0.270 0.265 0.270 113,000 30,175 0.2670 0.270 0.265 0.270 0.265 0.270 113,000 0.2670 3.85%
2025-12-23 0 0.260 0.260 0.270 0.260 0.270 289,000 76,200 0.2637 0.260 0.260 0.270 0.260 0.270 289,000 0.2637 -3.70%
2025-12-22 0 0.270 0.260 0.275 0.270 0.275 1,022,000 279,360 0.2733 0.270 0.260 0.275 0.270 0.275 1,022,000 0.2733 -1.82%
2025-12-19 0 0.275 0.275 0.305 0.275 0.275 36,000 9,900 0.2750 0.275 0.275 0.305 0.275 0.275 36,000 0.2750 -1.79%
2025-12-18 0 0.280 0.275 0.280 0.280 0.280 66,000 18,480 0.2800 0.280 0.275 0.280 0.280 0.280 66,000 0.2800 0.00%
2025-12-17 0 0.280 0.275 0.280 0.270 0.280 152,000 42,000 0.2763 0.280 0.275 0.280 0.270 0.280 152,000 0.2763 0.00%
2025-12-16 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.280 0.270 0.280 0.280 0.280 100,000 0.2800 -3.45%
2025-12-15 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2025-12-12 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2025-12-11 0 0.290 0.280 0.300 0.280 0.290 117,000 33,405 0.2855 0.290 0.280 0.300 0.280 0.290 117,000 0.2855 -3.33%
2025-12-10 0 0.300 0.300 0.305 - - 0 0 - 0.300 0.300 0.305 - - 0 - 0.00%
2025-12-09 0 0.300 0.280 0.300 0.275 0.300 316,000 90,555 0.2866 0.300 0.280 0.300 0.275 0.300 316,000 0.2866 7.14%
2025-12-08 0 0.280 0.280 0.310 0.280 0.315 104,000 30,980 0.2979 0.280 0.280 0.310 0.280 0.315 104,000 0.2979 -5.08%
2025-12-05 0 0.295 0.280 0.305 0.280 0.295 141,000 40,995 0.2907 0.295 0.280 0.305 0.280 0.295 141,000 0.2907 0.00%
2025-12-04 0 0.295 0.290 0.295 0.290 0.315 216,250 64,513 0.2983 0.295 0.290 0.295 0.290 0.315 216,250 0.2983 -1.67%
2025-12-03 0 0.300 0.285 0.300 0.295 0.300 30,000 8,980 0.2993 0.300 0.285 0.300 0.295 0.300 30,000 0.2993 0.00%
2025-12-02 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2025-12-01 0 0.300 0.285 0.300 0.285 0.300 33,000 9,545 0.2892 0.300 0.285 0.300 0.285 0.300 33,000 0.2892 1.69%
2025-11-28 0 0.295 0.285 0.310 0.285 0.300 179,000 53,175 0.2971 0.295 0.285 0.310 0.285 0.300 179,000 0.2971 0.00%
2025-11-27 0 0.295 0.295 0.305 0.280 0.300 307,000 88,055 0.2868 0.295 0.295 0.305 0.280 0.300 307,000 0.2868 0.00%
2025-11-26 0 0.295 0.285 0.300 0.285 0.295 118,000 33,930 0.2875 0.295 0.285 0.300 0.285 0.295 118,000 0.2875 -1.67%
2025-11-25 0 0.300 0.295 0.305 0.295 0.300 171,000 51,275 0.2999 0.300 0.295 0.305 0.295 0.300 171,000 0.2999 0.00%
2025-11-24 0 0.300 0.290 0.300 0.295 0.305 182,000 53,705 0.2951 0.300 0.290 0.300 0.295 0.305 182,000 0.2951 0.00%
2025-11-21 0 0.300 0.295 0.300 0.295 0.300 30,000 8,900 0.2967 0.300 0.295 0.300 0.295 0.300 30,000 0.2967 -1.64%
2025-11-20 0 0.305 0.305 0.310 0.300 0.310 332,000 102,605 0.3091 0.305 0.305 0.310 0.300 0.310 332,000 0.3091 -3.17%
2025-11-19 0 0.315 0.315 0.320 0.315 0.330 322,000 103,390 0.3211 0.315 0.315 0.320 0.315 0.330 322,000 0.3211 -1.56%
2025-11-18 0 0.320 0.320 0.330 0.320 0.345 184,000 61,860 0.3362 0.320 0.320 0.330 0.320 0.345 184,000 0.3362 -3.03%
2025-11-17 0 0.330 0.330 0.340 0.325 0.345 291,000 95,940 0.3297 0.330 0.330 0.340 0.325 0.345 291,000 0.3297 -4.35%
2025-11-14 0 0.345 0.330 0.355 0.345 0.355 259,000 91,090 0.3517 0.345 0.330 0.355 0.345 0.355 259,000 0.3517 -5.48%
2025-11-13 0 0.365 0.335 0.370 0.350 0.365 496,000 178,230 0.3593 0.365 0.335 0.370 0.350 0.365 496,000 0.3593 1.39%
2025-11-12 0 0.360 0.345 0.360 0.325 0.360 742,000 257,125 0.3465 0.360 0.345 0.360 0.325 0.360 742,000 0.3465 9.09%
2025-11-11 0 0.330 0.325 0.330 0.330 0.350 168,000 56,835 0.3383 0.330 0.325 0.330 0.330 0.350 168,000 0.3383 0.00%
2025-11-10 0 0.330 0.330 0.335 0.325 0.350 63,000 21,390 0.3395 0.330 0.330 0.335 0.325 0.350 63,000 0.3395 0.00%
2025-11-07 0 0.330 0.320 0.330 0.325 0.335 327,000 109,000 0.3333 0.330 0.320 0.330 0.325 0.335 327,000 0.3333 1.54%
2025-11-06 0 0.325 0.320 0.325 0.320 0.335 56,000 18,620 0.3325 0.325 0.320 0.325 0.320 0.335 56,000 0.3325 0.00%
2025-11-05 0 0.325 0.315 0.325 0.290 0.340 1,410,000 440,510 0.3124 0.325 0.315 0.325 0.290 0.340 1,410,000 0.3124 12.07%
2025-11-04 0 0.290 0.285 0.290 0.285 0.330 1,234,000 369,470 0.2994 0.290 0.285 0.290 0.285 0.330 1,234,000 0.2994 -9.38%
2025-11-03 0 0.320 0.315 0.325 0.305 0.335 1,809,000 570,405 0.3153 0.320 0.315 0.325 0.305 0.335 1,809,000 0.3153 4.92%
2025-10-31 0 0.305 0.300 0.305 0.300 0.335 4,145,000 1,292,830 0.3119 0.305 0.300 0.305 0.300 0.335 4,145,000 0.3119 -10.29%
2025-10-30 0 0.340 0.330 0.340 0.330 0.365 513,000 177,685 0.3464 0.340 0.330 0.340 0.330 0.365 513,000 0.3464 -5.56%
2025-10-28 0 0.360 0.355 0.365 0.360 0.365 132,000 47,565 0.3603 0.360 0.355 0.365 0.360 0.365 132,000 0.3603 -2.70%
2025-10-27 0 0.370 0.365 0.375 0.355 0.380 235,000 88,800 0.3779 0.370 0.365 0.375 0.355 0.380 235,000 0.3779 0.00%
2025-10-24 0 0.370 0.365 0.375 0.340 0.375 488,000 171,845 0.3521 0.370 0.365 0.375 0.340 0.375 488,000 0.3521 0.00%
2025-10-23 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2025-10-22 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2025-10-21 0 0.370 0.360 0.370 0.360 0.370 50,000 18,310 0.3662 0.370 0.360 0.370 0.360 0.370 50,000 0.3662 2.78%
2025-10-20 0 0.360 0.360 0.365 0.335 0.370 1,512,000 542,490 0.3588 0.360 0.360 0.365 0.335 0.370 1,512,000 0.3588 0.00%
2025-10-17 0 0.360 0.360 0.365 0.360 0.390 1,706,000 634,485 0.3719 0.360 0.360 0.365 0.360 0.390 1,706,000 0.3719 -7.69%
2025-10-16 0 0.390 0.375 0.400 0.370 0.425 304,000 121,780 0.4006 0.390 0.375 0.400 0.370 0.425 304,000 0.4006 -4.88%
2025-10-15 0 0.410 0.400 0.430 0.405 0.435 270,000 114,415 0.4238 0.410 0.400 0.430 0.405 0.435 270,000 0.4238 -2.38%
2025-10-14 0 0.420 0.415 0.430 0.410 0.425 320,000 135,375 0.4230 0.420 0.415 0.430 0.410 0.425 320,000 0.4230 0.00%
2025-10-13 0 0.420 0.420 0.430 0.410 0.420 183,000 76,030 0.4155 0.420 0.420 0.430 0.410 0.420 183,000 0.4155 0.00%
2025-10-10 0 0.420 0.420 0.435 0.420 0.425 177,000 74,985 0.4236 0.420 0.420 0.435 0.420 0.425 177,000 0.4236 -2.33%
2025-10-09 0 0.430 0.430 0.455 0.425 0.455 611,000 265,500 0.4345 0.430 0.430 0.455 0.425 0.455 611,000 0.4345 -3.37%
2025-10-08 0 0.445 0.445 0.455 0.435 0.455 899,000 402,930 0.4482 0.445 0.445 0.455 0.435 0.455 899,000 0.4482 1.14%
2025-10-06 0 0.440 0.435 0.445 0.435 0.440 462,000 203,205 0.4398 0.440 0.435 0.445 0.435 0.440 462,000 0.4398 2.33%
2025-10-03 0 0.430 0.430 0.440 0.430 0.445 483,000 213,705 0.4425 0.430 0.430 0.440 0.430 0.445 483,000 0.4425 -2.27%
2025-10-02 0 0.440 0.425 0.445 0.420 0.440 696,000 297,495 0.4274 0.440 0.425 0.445 0.420 0.440 696,000 0.4274 2.33%
2025-09-30 0 0.430 0.430 0.440 0.425 0.440 74,000 32,170 0.4347 0.430 0.430 0.440 0.425 0.440 74,000 0.4347 1.18%
2025-09-29 0 0.425 0.415 0.440 0.415 0.425 307,000 129,750 0.4226 0.425 0.415 0.440 0.415 0.425 307,000 0.4226 -3.41%
2025-09-26 0 0.440 0.435 0.440 0.425 0.440 102,000 43,975 0.4311 0.440 0.435 0.440 0.425 0.440 102,000 0.4311 2.33%
2025-09-25 0 0.430 0.430 0.445 0.425 0.445 426,000 185,310 0.4350 0.430 0.430 0.445 0.425 0.445 426,000 0.4350 1.18%
2025-09-24 0 0.425 0.420 0.445 0.420 0.425 107,000 45,435 0.4246 0.425 0.420 0.445 0.420 0.425 107,000 0.4246 -1.16%
2025-09-23 0 0.430 0.430 0.440 0.430 0.445 219,000 94,950 0.4336 0.430 0.430 0.440 0.430 0.445 219,000 0.4336 -3.37%
2025-09-22 0 0.445 0.430 0.445 0.420 0.445 185,000 80,300 0.4341 0.445 0.430 0.445 0.420 0.445 185,000 0.4341 4.71%
2025-09-19 0 0.425 0.420 0.425 0.410 0.440 777,000 326,125 0.4197 0.425 0.420 0.425 0.410 0.440 777,000 0.4197 -2.30%
2025-09-18 0 0.435 0.430 0.445 0.400 0.445 1,589,000 661,470 0.4163 0.435 0.430 0.445 0.400 0.445 1,589,000 0.4163 -1.14%
2025-09-17 0 0.440 0.440 0.445 0.435 0.450 215,000 94,980 0.4418 0.440 0.440 0.445 0.435 0.450 215,000 0.4418 -2.22%
2025-09-16 0 0.450 0.450 0.465 0.435 0.485 2,170,000 972,640 0.4482 0.450 0.450 0.465 0.435 0.485 2,170,000 0.4482 -5.26%
2025-09-15 0 0.475 0.460 0.475 0.420 0.490 2,420,000 1,108,195 0.4579 0.475 0.460 0.475 0.420 0.490 2,420,000 0.4579 14.46%
2025-09-12 0 0.415 0.415 0.420 0.410 0.460 3,051,000 1,284,130 0.4209 0.415 0.415 0.420 0.410 0.460 3,051,000 0.4209 -5.68%
2025-09-11 0 0.440 0.430 0.440 0.400 0.480 1,803,969 788,581 0.4371 0.440 0.430 0.440 0.400 0.480 1,803,969 0.4371 -2.22%
2025-09-10 0 0.450 0.440 0.450 0.440 0.480 2,055,000 929,540 0.4523 0.450 0.440 0.450 0.440 0.480 2,055,000 0.4523 -2.17%
2025-09-09 0 0.460 0.445 0.460 0.445 0.530 4,069,000 1,956,725 0.4809 0.460 0.445 0.460 0.445 0.530 4,069,000 0.4809 -8.00%
2025-09-08 0 0.500 0.480 0.500 0.480 0.580 12,561,600 6,560,135 0.5222 0.500 0.480 0.500 0.480 0.580 12,561,600 0.5222 2.04%
2025-09-05 0 0.490 0.485 0.495 0.420 0.550 11,756,000 5,850,025 0.4976 0.490 0.485 0.495 0.420 0.550 11,756,000 0.4976 15.29%
2025-09-04 0 0.425 0.405 0.430 0.395 0.425 458,000 190,880 0.4168 0.425 0.405 0.430 0.395 0.425 458,000 0.4168 6.25%
2025-09-03 0 0.400 0.400 0.410 0.390 0.410 464,000 185,535 0.3999 0.400 0.400 0.410 0.390 0.410 464,000 0.3999 1.27%
2025-09-02 0 0.395 0.395 0.400 0.385 0.395 692,000 271,535 0.3924 0.395 0.395 0.400 0.385 0.395 692,000 0.3924 1.28%
2025-09-01 0 0.390 0.385 0.390 0.385 0.410 1,357,000 543,820 0.4008 0.390 0.385 0.390 0.385 0.410 1,357,000 0.4008 -4.88%
2025-08-29 0 0.410 0.410 0.420 0.410 0.425 673,000 282,790 0.4202 0.410 0.410 0.420 0.410 0.425 673,000 0.4202 1.23%
2025-08-28 0 0.405 0.405 0.410 0.400 0.430 388,000 160,775 0.4144 0.405 0.405 0.410 0.400 0.430 388,000 0.4144 -4.71%
2025-08-27 0 0.425 0.415 0.425 0.400 0.425 1,336,000 556,040 0.4162 0.425 0.415 0.425 0.400 0.425 1,336,000 0.4162 4.94%
2025-08-26 0 0.405 0.405 0.415 0.405 0.425 759,000 312,210 0.4113 0.405 0.405 0.415 0.405 0.425 759,000 0.4113 2.53%
2025-08-25 0 0.395 0.395 0.420 0.390 0.420 2,766,000 1,134,170 0.4100 0.395 0.395 0.420 0.390 0.420 2,766,000 0.4100 -1.25%
2025-08-22 0 0.400 0.400 0.410 0.390 0.410 1,051,000 423,110 0.4026 0.400 0.400 0.410 0.390 0.410 1,051,000 0.4026 3.90%
2025-08-21 0 0.385 0.380 0.385 0.380 0.395 481,000 188,125 0.3911 0.385 0.380 0.385 0.380 0.395 481,000 0.3911 -2.53%
2025-08-20 0 0.395 0.375 0.395 0.380 0.400 691,000 267,315 0.3869 0.395 0.375 0.395 0.380 0.400 691,000 0.3869 2.60%
2025-08-19 0 0.385 0.380 0.385 0.380 0.405 393,000 154,140 0.3922 0.385 0.380 0.385 0.380 0.405 393,000 0.3922 -2.53%
2025-08-18 0 0.395 0.380 0.395 0.380 0.395 706,000 274,470 0.3888 0.395 0.380 0.395 0.380 0.395 706,000 0.3888 0.00%
2025-08-15 0 0.395 0.385 0.390 0.380 0.400 372,000 145,475 0.3911 0.395 0.385 0.390 0.380 0.400 372,000 0.3911 0.00%
2025-08-14 0 0.395 0.390 0.400 0.385 0.420 2,426,000 983,270 0.4053 0.395 0.390 0.400 0.385 0.420 2,426,000 0.4053 -1.25%
2025-08-13 0 0.400 0.395 0.400 0.365 0.405 2,231,000 866,180 0.3882 0.400 0.395 0.400 0.365 0.405 2,231,000 0.3882 6.67%
2025-08-12 0 0.375 0.375 0.380 0.360 0.395 1,161,000 449,940 0.3875 0.375 0.375 0.380 0.360 0.395 1,161,000 0.3875 1.35%
2025-08-11 0 0.370 0.370 0.385 0.360 0.390 1,213,000 453,830 0.3741 0.370 0.370 0.385 0.360 0.390 1,213,000 0.3741 -1.33%
2025-08-08 0 0.375 0.370 0.375 0.365 0.375 359,000 132,670 0.3696 0.375 0.370 0.375 0.365 0.375 359,000 0.3696 0.00%
2025-08-07 0 0.375 0.365 0.380 0.350 0.395 1,021,000 376,175 0.3684 0.375 0.365 0.380 0.350 0.395 1,021,000 0.3684 1.35%
2025-08-06 0 0.370 0.370 0.375 0.370 0.410 2,367,000 918,235 0.3879 0.370 0.370 0.375 0.370 0.410 2,367,000 0.3879 -5.13%
2025-08-05 0 0.390 0.380 0.390 0.320 0.400 5,839,000 2,155,160 0.3691 0.390 0.380 0.390 0.320 0.400 5,839,000 0.3691 27.87%
2025-08-04 0 0.305 0.305 0.310 0.305 0.315 458,000 140,555 0.3069 0.305 0.305 0.310 0.305 0.315 458,000 0.3069 1.67%
2025-08-01 0 0.300 0.300 0.310 0.290 0.305 410,000 122,405 0.2985 0.300 0.300 0.310 0.290 0.305 410,000 0.2985 -4.76%
2025-07-31 0 0.315 0.300 0.315 0.290 0.315 235,000 70,480 0.2999 0.315 0.300 0.315 0.290 0.315 235,000 0.2999 1.61%
2025-07-30 0 0.310 0.310 0.315 0.290 0.310 777,000 234,655 0.3020 0.310 0.310 0.315 0.290 0.310 777,000 0.3020 -3.12%
2025-07-29 0 0.320 0.315 0.330 0.315 0.340 516,000 166,305 0.3223 0.320 0.315 0.330 0.315 0.340 516,000 0.3223 -8.57%
2025-07-28 0 0.350 0.325 0.350 0.320 0.350 610,000 198,460 0.3253 0.350 0.325 0.350 0.320 0.350 610,000 0.3253 2.94%
2025-07-25 0 0.340 0.330 0.340 0.320 0.340 467,000 156,070 0.3342 0.340 0.330 0.340 0.320 0.340 467,000 0.3342 0.00%
2025-07-24 0 0.340 0.330 0.340 0.310 0.340 2,068,000 660,670 0.3195 0.340 0.330 0.340 0.310 0.340 2,068,000 0.3195 -2.86%
2025-07-23 0 0.350 0.335 0.350 0.335 0.365 257,000 87,750 0.3414 0.350 0.335 0.350 0.335 0.365 257,000 0.3414 0.00%
2025-07-22 0 0.350 0.335 0.350 0.335 0.365 820,000 288,950 0.3524 0.350 0.335 0.350 0.335 0.365 820,000 0.3524 1.45%
2025-07-21 0 0.345 0.355 0.360 0.330 0.360 893,000 302,675 0.3389 0.345 0.355 0.360 0.330 0.360 893,000 0.3389 -2.82%
2025-07-18 0 0.355 0.355 0.360 0.350 0.375 1,182,000 423,420 0.3582 0.355 0.355 0.360 0.350 0.375 1,182,000 0.3582 -5.33%
2025-07-17 0 0.375 0.360 0.375 0.310 0.385 7,034,000 2,538,450 0.3609 0.375 0.360 0.375 0.310 0.385 7,034,000 0.3609 22.95%
2025-07-16 0 0.305 0.305 0.310 0.305 0.325 1,350,000 416,345 0.3084 0.305 0.305 0.310 0.305 0.325 1,350,000 0.3084 -4.69%
2025-07-15 0 0.320 0.320 0.330 0.305 0.355 3,982,000 1,330,215 0.3341 0.320 0.320 0.330 0.305 0.355 3,982,000 0.3341 -4.48%
2025-07-14 0 0.335 0.325 0.335 0.255 0.340 9,607,000 2,932,145 0.3052 0.335 0.325 0.335 0.255 0.340 9,607,000 0.3052 38.43%
2025-07-11 0 0.242 0.242 0.250 0.234 0.255 441,000 110,447 0.2504 0.242 0.242 0.250 0.234 0.255 441,000 0.2504 1.26%
2025-07-10 0 0.239 0.239 0.249 0.227 0.248 634,000 151,904 0.2396 0.239 0.239 0.249 0.227 0.248 634,000 0.2396 5.75%
2025-07-09 0 0.226 0.225 0.236 0.226 0.232 37,000 8,441 0.2281 0.226 0.225 0.236 0.226 0.232 37,000 0.2281 -2.16%
2025-07-08 0 0.231 0.230 0.232 0.221 0.232 417,000 95,892 0.2300 0.231 0.230 0.232 0.221 0.232 417,000 0.2300 4.52%
2025-07-07 0 0.221 0.221 0.227 0.221 0.231 268,000 60,888 0.2272 0.221 0.221 0.227 0.221 0.231 268,000 0.2272 2.79%
2025-07-04 0 0.215 0.215 0.228 0.213 0.219 7,000 1,509 0.2156 0.215 0.215 0.228 0.213 0.219 7,000 0.2156 -2.27%
2025-07-03 0 0.220 0.220 0.229 0.219 0.230 121,000 26,825 0.2217 0.220 0.220 0.229 0.219 0.230 121,000 0.2217 0.46%
2025-07-02 0 0.219 0.218 0.232 0.215 0.220 386,000 84,647 0.2193 0.219 0.218 0.232 0.215 0.220 386,000 0.2193 -3.10%
2025-06-30 0 0.226 0.216 0.228 0.212 0.226 327,000 71,366 0.2182 0.226 0.216 0.228 0.212 0.226 327,000 0.2182 1.35%
2025-06-27 0 0.223 0.222 0.225 0.219 0.231 827,000 184,286 0.2228 0.223 0.222 0.225 0.219 0.231 827,000 0.2228 5.69%
2025-06-26 0 0.211 0.211 0.226 0.210 0.216 141,000 30,450 0.2160 0.211 0.211 0.226 0.210 0.216 141,000 0.2160 -2.31%
2025-06-25 0 0.216 0.212 0.217 0.211 0.219 157,000 33,573 0.2138 0.216 0.212 0.217 0.211 0.219 157,000 0.2138 0.47%
2025-06-24 0 0.215 0.210 0.222 0.205 0.222 771,000 164,097 0.2128 0.215 0.210 0.222 0.205 0.222 771,000 0.2128 -4.87%
2025-06-23 0 0.226 0.223 0.240 0.220 0.231 900,000 205,804 0.2287 0.226 0.223 0.240 0.220 0.231 900,000 0.2287 0.44%
2025-06-20 0 0.225 0.225 0.230 0.221 0.248 3,247,000 772,958 0.2381 0.225 0.225 0.230 0.221 0.248 3,247,000 0.2381 2.27%
2025-06-19 0 0.220 0.216 0.229 0.213 0.247 3,342,000 759,530 0.2273 0.220 0.216 0.229 0.213 0.247 3,342,000 0.2273 2.33%
2025-06-18 0 0.215 0.215 0.219 0.203 0.240 2,842,117 618,305 0.2176 0.215 0.215 0.219 0.203 0.240 2,842,117 0.2176 3.86%
2025-06-17 0 0.207 0.206 0.214 0.194 0.219 249,000 51,171 0.2055 0.207 0.206 0.214 0.194 0.219 249,000 0.2055 -2.36%
2025-06-16 0 0.212 0.205 0.213 0.194 0.232 3,487,000 749,366 0.2149 0.212 0.205 0.213 0.194 0.232 3,487,000 0.2149 12.77%
2025-06-13 0 0.188 0.188 0.195 0.188 0.188 82,000 15,416 0.1880 0.188 0.188 0.195 0.188 0.188 82,000 0.1880 0.00%
2025-06-12 0 0.188 0.188 0.195 0.188 0.195 352,000 68,386 0.1943 0.188 0.188 0.195 0.188 0.195 352,000 0.1943 -2.59%
2025-06-11 0 0.193 0.186 0.193 0.186 0.193 90,000 17,316 0.1924 0.193 0.186 0.193 0.186 0.193 90,000 0.1924 3.76%
2025-06-10 0 0.186 0.186 0.194 0.183 0.192 643,000 121,476 0.1889 0.186 0.186 0.194 0.183 0.192 643,000 0.1889 0.54%
2025-06-09 0 0.185 0.185 0.191 0.185 0.193 206,000 39,569 0.1921 0.185 0.185 0.191 0.185 0.193 206,000 0.1921 0.00%
2025-06-06 0 0.185 0.185 0.190 0.185 0.185 126,000 23,310 0.1850 0.185 0.185 0.190 0.185 0.185 126,000 0.1850 0.00%
2025-06-05 0 0.185 0.185 0.191 0.185 0.187 368,000 68,554 0.1863 0.185 0.185 0.191 0.185 0.187 368,000 0.1863 -4.15%
2025-06-04 0 0.193 0.186 0.193 0.184 0.193 2,428,000 449,484 0.1851 0.193 0.186 0.193 0.184 0.193 2,428,000 0.1851 -0.52%
2025-06-03 0 0.194 0.186 0.194 0.183 0.194 108,000 20,396 0.1889 0.194 0.186 0.194 0.183 0.194 108,000 0.1889 -0.51%
2025-06-02 0 0.195 0.183 0.196 - - 0 0 - 0.195 0.183 0.196 - - 0 - 0.00%
2025-05-30 0 0.195 0.182 0.195 0.181 0.195 50,000 9,324 0.1865 0.195 0.182 0.195 0.181 0.195 50,000 0.1865 6.56%
2025-05-29 0 0.183 0.183 0.194 0.182 0.182 3,000 546 0.1820 0.183 0.183 0.194 0.182 0.182 3,000 0.1820 -5.18%
2025-05-28 0 0.193 0.182 0.195 - - 0 0 - 0.193 0.182 0.195 - - 0 - 0.00%
2025-05-27 0 0.193 0.185 0.193 0.181 0.193 28,000 5,348 0.1910 0.193 0.185 0.193 0.181 0.193 28,000 0.1910 3.76%
2025-05-26 0 0.186 0.186 0.192 0.182 0.192 243,000 45,986 0.1892 0.186 0.186 0.192 0.182 0.192 243,000 0.1892 -2.11%
2025-05-23 0 0.190 0.190 0.194 0.190 0.196 36,000 6,990 0.1942 0.190 0.190 0.194 0.190 0.196 36,000 0.1942 -3.06%
2025-05-22 0 0.196 0.190 0.196 0.190 0.196 170,000 33,076 0.1946 0.196 0.190 0.196 0.190 0.196 170,000 0.1946 2.62%
2025-05-21 0 0.191 0.191 0.194 0.191 0.195 92,000 17,848 0.1940 0.191 0.191 0.194 0.191 0.195 92,000 0.1940 0.00%
2025-05-20 0 0.191 0.191 0.195 0.191 0.197 199,000 38,565 0.1938 0.191 0.191 0.195 0.191 0.197 199,000 0.1938 -1.55%
2025-05-19 0 0.194 0.191 0.195 0.191 0.195 107,000 20,456 0.1912 0.194 0.191 0.195 0.191 0.195 107,000 0.1912 1.57%
2025-05-16 0 0.191 0.188 0.191 - - 0 0 - 0.191 0.188 0.191 - - 0 - 0.00%
2025-05-15 0 0.191 0.190 0.194 0.188 0.194 9,000 1,711 0.1901 0.191 0.190 0.194 0.188 0.194 9,000 0.1901 0.53%
2025-05-14 0 0.190 0.187 0.190 0.187 0.191 448,000 85,278 0.1904 0.190 0.187 0.190 0.187 0.191 448,000 0.1904 -0.52%
2025-05-13 0 0.191 0.186 0.191 0.186 0.192 194,000 36,696 0.1892 0.191 0.186 0.191 0.186 0.192 194,000 0.1892 2.14%
2025-05-12 0 0.187 0.187 0.195 0.186 0.187 82,000 15,254 0.1860 0.187 0.187 0.195 0.186 0.187 82,000 0.1860 -1.58%
2025-05-09 0 0.190 0.186 0.190 0.185 0.195 104,000 20,152 0.1938 0.190 0.186 0.190 0.185 0.195 104,000 0.1938 0.53%
2025-05-08 0 0.189 0.185 0.194 - - 0 0 - 0.189 0.185 0.194 - - 0 - 0.00%
2025-05-07 0 0.189 0.189 0.195 0.189 0.189 10,000 1,890 0.1890 0.189 0.189 0.195 0.189 0.189 10,000 0.1890 0.53%
2025-05-06 0 0.188 0.186 0.195 0.185 0.188 277,000 51,972 0.1876 0.188 0.186 0.195 0.185 0.188 277,000 0.1876 0.00%
2025-05-02 0 0.188 0.180 0.190 - - 0 0 - 0.188 0.180 0.190 - - 0 - 0.00%
2025-04-30 0 0.188 0.185 0.188 0.183 0.199 112,000 21,010 0.1876 0.188 0.185 0.188 0.183 0.199 112,000 0.1876 -4.08%
2025-04-29 0 0.196 0.184 0.196 0.187 0.198 134,000 25,189 0.1880 0.196 0.184 0.196 0.187 0.198 134,000 0.1880 4.81%
2025-04-28 0 0.187 0.187 0.190 0.187 0.190 171,000 32,244 0.1886 0.187 0.187 0.190 0.187 0.190 171,000 0.1886 0.00%
2025-04-25 0 0.187 0.187 0.194 0.187 0.190 18,000 3,414 0.1897 0.187 0.187 0.194 0.187 0.190 18,000 0.1897 -3.61%
2025-04-24 0 0.194 0.187 0.197 0.194 0.197 279,000 54,129 0.1940 0.194 0.187 0.197 0.194 0.197 279,000 0.1940 0.00%
2025-04-23 0 0.194 0.184 0.195 0.182 0.194 76,000 14,287 0.1880 0.194 0.184 0.195 0.182 0.194 76,000 0.1880 2.65%
2025-04-22 0 0.189 0.180 0.197 0.189 0.198 78,000 15,418 0.1977 0.189 0.180 0.197 0.189 0.198 78,000 0.1977 -5.03%
2025-04-17 0 0.199 0.193 0.200 0.193 0.199 34,000 6,754 0.1986 0.199 0.193 0.200 0.193 0.199 34,000 0.1986 2.05%
2025-04-16 0 0.195 0.195 0.198 0.195 0.200 257,000 50,840 0.1978 0.195 0.195 0.198 0.195 0.200 257,000 0.1978 0.52%
2025-04-15 0 0.194 0.193 0.195 0.193 0.195 572,000 110,962 0.1940 0.194 0.193 0.195 0.193 0.195 572,000 0.1940 1.04%
2025-04-14 0 0.192 0.192 0.198 0.191 0.210 67,000 13,367 0.1995 0.192 0.192 0.198 0.191 0.210 67,000 0.1995 -3.52%
2025-04-11 0 0.199 0.179 0.199 0.176 0.199 74,000 13,600 0.1838 0.199 0.179 0.199 0.176 0.199 74,000 0.1838 9.34%
2025-04-10 0 0.182 0.181 0.197 0.178 0.182 7,000 1,258 0.1797 0.182 0.181 0.197 0.178 0.182 7,000 0.1797 -4.71%
2025-04-09 0 0.191 0.175 0.198 - - 0 0 - 0.191 0.175 0.198 - - 0 - 0.00%
2025-04-08 0 0.191 0.181 0.193 0.191 0.191 12,000 2,292 0.1910 0.191 0.181 0.193 0.191 0.191 12,000 0.1910 0.00%
2025-04-07 0 0.191 0.191 0.193 0.175 0.190 486,000 89,675 0.1845 0.191 0.191 0.193 0.175 0.190 486,000 0.1845 -5.45%
2025-04-03 0 0.202 0.193 0.202 0.193 0.203 215,000 42,736 0.1988 0.202 0.193 0.202 0.193 0.203 215,000 0.1988 2.54%
2025-04-02 0 0.197 0.191 0.202 0.190 0.197 760,000 147,033 0.1935 0.197 0.191 0.202 0.190 0.197 760,000 0.1935 -1.50%
2025-04-01 0 0.200 0.193 0.200 0.193 0.202 286,000 55,648 0.1946 0.200 0.193 0.200 0.193 0.202 286,000 0.1946 1.01%
2025-03-31 0 0.198 0.197 0.207 0.198 0.218 1,688,000 354,650 0.2101 0.198 0.197 0.207 0.198 0.218 1,688,000 0.2101 -1.00%
2025-03-28 0 0.200 0.192 0.200 0.189 0.207 468,000 91,589 0.1957 0.200 0.192 0.200 0.189 0.207 468,000 0.1957 5.82%
2025-03-27 0 0.189 0.188 0.189 0.187 0.189 213,000 40,136 0.1884 0.189 0.188 0.189 0.187 0.189 213,000 0.1884 0.53%
2025-03-26 0 0.188 0.185 0.188 0.185 0.188 37,000 6,860 0.1854 0.188 0.185 0.188 0.185 0.188 37,000 0.1854 3.87%
2025-03-25 0 0.181 0.181 0.188 0.175 0.188 203,000 36,848 0.1815 0.181 0.181 0.188 0.175 0.188 203,000 0.1815 3.43%
2025-03-24 0 0.175 0.175 0.185 0.175 0.185 40,000 7,390 0.1848 0.175 0.175 0.185 0.175 0.185 40,000 0.1848 -3.85%
2025-03-21 0 0.182 0.180 0.190 - - 0 0 - 0.182 0.180 0.190 - - 0 - 0.00%
2025-03-20 0 0.182 0.182 0.190 0.182 0.188 3,000 558 0.1860 0.182 0.182 0.190 0.182 0.188 3,000 0.1860 -4.71%
2025-03-19 0 0.191 0.184 0.191 0.184 0.193 372,000 70,100 0.1884 0.191 0.184 0.191 0.184 0.193 372,000 0.1884 2.69%
2025-03-18 0 0.186 0.186 0.193 0.186 0.187 427,000 79,441 0.1860 0.186 0.186 0.193 0.186 0.187 427,000 0.1860 0.00%
2025-03-17 0 0.186 0.186 0.195 0.184 0.186 606,000 111,899 0.1847 0.186 0.186 0.195 0.184 0.186 606,000 0.1847 3.33%
2025-03-14 0 0.180 0.180 0.185 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2025-03-13 0 0.180 0.175 0.184 0.180 0.180 100,000 18,000 0.1800 0.180 0.175 0.184 0.180 0.180 100,000 0.1800 -2.70%
2025-03-12 0 0.185 0.179 0.185 0.179 0.185 43,000 7,706 0.1792 0.185 0.179 0.185 0.179 0.185 43,000 0.1792 3.35%
2025-03-11 0 0.179 0.179 0.187 0.175 0.197 34,000 6,216 0.1828 0.179 0.179 0.187 0.175 0.197 34,000 0.1828 -3.24%
2025-03-10 0 0.185 0.178 0.187 - - 0 0 - 0.185 0.178 0.187 - - 0 - -1.07%
2025-03-07 0 0.187 0.176 0.187 - - 0 0 - 0.187 0.176 0.187 - - 0 - -0.53%
2025-03-06 0 0.188 0.177 0.188 0.177 0.188 5,000 929 0.1858 0.188 0.177 0.188 0.177 0.188 5,000 0.1858 2.17%
2025-03-05 0 0.184 0.173 0.184 0.173 0.184 179,000 31,972 0.1786 0.184 0.173 0.184 0.173 0.184 179,000 0.1786 5.75%
2025-03-04 0 0.174 0.174 0.190 0.174 0.180 74,000 13,293 0.1796 0.174 0.174 0.190 0.174 0.180 74,000 0.1796 -1.14%
2025-03-03 0 0.176 0.175 0.189 0.175 0.176 20,000 3,507 0.1754 0.176 0.175 0.189 0.175 0.176 20,000 0.1754 0.57%
2025-02-28 0 0.175 0.175 0.177 0.175 0.177 34,000 6,016 0.1769 0.175 0.175 0.177 0.175 0.177 34,000 0.1769 -1.13%
2025-02-27 0 0.177 0.177 0.186 0.176 0.188 448,000 79,077 0.1765 0.177 0.177 0.186 0.176 0.188 448,000 0.1765 -4.32%
2025-02-26 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2025-02-25 0 0.185 0.182 0.189 0.185 0.190 31,000 5,739 0.1851 0.185 0.182 0.189 0.185 0.190 31,000 0.1851 -1.60%
2025-02-24 0 0.188 0.176 0.188 0.171 0.188 174,000 31,854 0.1831 0.188 0.176 0.188 0.171 0.188 174,000 0.1831 8.05%
2025-02-21 0 0.174 0.174 0.178 0.171 0.178 106,000 18,346 0.1731 0.174 0.174 0.178 0.171 0.178 106,000 0.1731 -2.25%
2025-02-20 0 0.178 0.176 0.183 0.175 0.178 443,000 77,907 0.1759 0.178 0.176 0.183 0.175 0.178 443,000 0.1759 1.14%
2025-02-19 0 0.176 0.176 0.182 0.175 0.178 212,000 37,342 0.1761 0.176 0.176 0.182 0.175 0.178 212,000 0.1761 -2.22%
2025-02-18 0 0.180 0.180 0.185 0.175 0.187 428,000 77,812 0.1818 0.180 0.180 0.185 0.175 0.187 428,000 0.1818 -3.74%
2025-02-17 0 0.187 0.187 0.191 0.185 0.192 31,000 5,795 0.1869 0.187 0.187 0.191 0.185 0.192 31,000 0.1869 2.75%
2025-02-14 0 0.182 0.182 0.191 0.181 0.193 700,000 127,348 0.1819 0.182 0.182 0.191 0.181 0.193 700,000 0.1819 0.55%
2025-02-13 0 0.181 0.181 0.194 0.179 0.182 135,000 24,426 0.1809 0.181 0.181 0.194 0.179 0.182 135,000 0.1809 1.69%
2025-02-12 0 0.178 0.178 0.193 0.178 0.178 198,000 35,274 0.1782 0.178 0.178 0.193 0.178 0.178 198,000 0.1782 0.00%
2025-02-11 0 0.178 0.178 0.191 0.178 0.178 18,000 3,204 0.1780 0.178 0.178 0.191 0.178 0.178 18,000 0.1780 -3.78%
2025-02-10 0 0.185 0.180 0.185 0.176 0.190 622,000 112,421 0.1807 0.185 0.180 0.185 0.176 0.190 622,000 0.1807 -2.63%
2025-02-07 0 0.190 0.177 0.190 0.175 0.190 341,000 63,831 0.1872 0.190 0.177 0.190 0.175 0.190 341,000 0.1872 -0.52%
2025-02-06 0 0.191 0.191 0.194 0.182 0.185 102,000 18,864 0.1849 0.191 0.191 0.194 0.182 0.185 102,000 0.1849 -1.55%
2025-02-05 0 0.194 0.187 0.194 0.187 0.194 284,000 53,387 0.1880 0.194 0.187 0.194 0.187 0.194 284,000 0.1880 4.86%
2025-02-04 0 0.185 0.185 0.198 - - 0 0 - 0.185 0.185 0.198 - - 0 - 0.00%
2025-02-03 0 0.185 0.185 0.186 0.185 0.186 8,000 1,486 0.1858 0.185 0.185 0.186 0.185 0.186 8,000 0.1858 0.00%
2025-01-28 0 0.185 0.185 0.190 0.185 0.190 5,000 945 0.1890 0.185 0.185 0.190 0.185 0.190 5,000 0.1890 0.00%
2025-01-27 0 0.185 0.177 0.190 0.185 0.190 185,000 34,570 0.1869 0.185 0.177 0.190 0.185 0.190 185,000 0.1869 -1.60%
2025-01-24 0 0.188 0.178 0.188 0.172 0.190 297,000 56,120 0.1890 0.188 0.178 0.188 0.172 0.190 297,000 0.1890 6.21%
2025-01-23 0 0.177 0.177 0.185 0.176 0.177 153,000 27,003 0.1765 0.177 0.177 0.185 0.176 0.177 153,000 0.1765 1.14%
2025-01-22 0 0.175 0.175 0.189 0.173 0.173 2,000 346 0.1730 0.175 0.175 0.189 0.173 0.173 2,000 0.1730 -2.78%
2025-01-21 0 0.180 0.180 0.189 0.174 0.180 61,000 10,620 0.1741 0.180 0.180 0.189 0.174 0.180 61,000 0.1741 -3.74%
2025-01-20 0 0.187 0.180 0.189 - - 0 0 - 0.187 0.180 0.189 - - 0 - 0.00%
2025-01-17 0 0.187 0.174 0.188 0.187 0.187 37,000 6,919 0.1870 0.187 0.174 0.188 0.187 0.187 37,000 0.1870 -1.06%
2025-01-16 0 0.189 0.170 0.189 0.189 0.189 1,000 189 0.1890 0.189 0.170 0.189 0.189 0.189 1,000 0.1890 8.62%
2025-01-15 0 0.174 0.174 0.188 0.171 0.188 18,000 3,367 0.1871 0.174 0.174 0.188 0.171 0.188 18,000 0.1871 -4.92%
2025-01-14 0 0.183 0.170 0.185 0.180 0.183 9,000 1,644 0.1827 0.183 0.170 0.185 0.180 0.183 9,000 0.1827 3.39%
2025-01-13 0 0.177 0.171 0.180 0.170 0.177 133,000 23,502 0.1767 0.177 0.171 0.180 0.170 0.177 133,000 0.1767 0.00%
2025-01-10 0 0.177 0.177 0.180 0.177 0.177 11,000 1,947 0.1770 0.177 0.177 0.180 0.177 0.177 11,000 0.1770 0.00%
2025-01-09 0 0.177 0.177 0.180 0.176 0.176 18,000 3,168 0.1760 0.177 0.177 0.180 0.176 0.176 18,000 0.1760 1.72%
2025-01-08 0 0.174 0.174 0.178 0.174 0.174 3,000 523 0.1743 0.174 0.174 0.178 0.174 0.174 3,000 0.1743 0.00%
2025-01-07 0 0.174 0.171 0.184 - - 0 0 - 0.174 0.171 0.184 - - 0 - 0.00%
2025-01-06 0 0.174 0.174 0.185 0.174 0.181 53,000 9,571 0.1806 0.174 0.174 0.185 0.174 0.181 53,000 0.1806 3.57%
2025-01-03 0 0.168 0.168 0.185 0.167 0.180 56,000 9,637 0.1721 0.168 0.168 0.185 0.167 0.180 56,000 0.1721 1.82%
2025-01-02 0 0.165 0.165 0.180 0.165 0.179 4,000 702 0.1755 0.165 0.165 0.180 0.165 0.179 4,000 0.1755 -2.94%
2024-12-31 0 0.170 0.165 0.185 - - 0 0 - 0.170 0.165 0.185 - - 0 - 0.00%
2024-12-30 0 0.170 0.170 0.185 - - 0 0 - 0.170 0.170 0.185 - - 0 - 0.59%
2024-12-27 0 0.169 0.164 0.184 0.165 0.171 254,000 42,668 0.1680 0.169 0.164 0.184 0.165 0.171 254,000 0.1680 -1.17%
2024-12-24 0 0.171 0.171 0.179 0.171 0.171 7,000 1,197 0.1710 0.171 0.171 0.179 0.171 0.171 7,000 0.1710 0.00%
2024-12-23 0 0.171 0.171 0.175 0.171 0.175 10,000 1,742 0.1742 0.171 0.171 0.175 0.171 0.175 10,000 0.1742 -5.00%
2024-12-20 0 0.180 0.166 0.180 - - 0 0 - 0.180 0.166 0.180 - - 0 - -2.17%
2024-12-19 0 0.184 0.164 0.184 0.164 0.184 10,000 1,678 0.1678 0.184 0.164 0.184 0.164 0.184 10,000 0.1678 8.88%
2024-12-18 0 0.169 0.164 0.185 - - 0 0 - 0.169 0.164 0.185 - - 0 - 0.00%
2024-12-17 0 0.169 0.164 0.185 0.164 0.166 10,000 1,642 0.1642 0.169 0.164 0.185 0.164 0.166 10,000 0.1642 0.60%
2024-12-16 0 0.168 0.167 0.188 0.165 0.176 122,000 20,526 0.1682 0.168 0.167 0.188 0.165 0.176 122,000 0.1682 -2.33%
2024-12-13 0 0.172 0.166 0.190 - - 0 0 - 0.172 0.166 0.190 - - 0 - 0.00%
2024-12-12 0 0.172 0.166 0.190 0.172 0.180 14,000 2,432 0.1737 0.172 0.166 0.190 0.172 0.180 14,000 0.1737 -4.44%
2024-12-11 0 0.180 0.180 0.190 - - 0 0 - 0.180 0.180 0.190 - - 0 - 0.00%
2024-12-10 0 0.180 0.180 0.190 0.180 0.183 145,000 26,426 0.1822 0.180 0.180 0.190 0.180 0.183 145,000 0.1822 1.69%
2024-12-09 0 0.177 0.176 0.189 - - 0 0 - 0.177 0.176 0.189 - - 0 - 0.00%
2024-12-06 0 0.177 0.167 0.183 - - 0 0 - 0.177 0.167 0.183 - - 0 - 0.00%
2024-12-05 0 0.177 0.166 0.180 0.158 0.177 759,000 126,116 0.1662 0.177 0.166 0.180 0.158 0.177 759,000 0.1662 1.14%
2024-12-04 0 0.175 0.175 0.182 0.175 0.175 4,000 700 0.1750 0.175 0.175 0.182 0.175 0.175 4,000 0.1750 -3.85%
2024-12-03 0 0.182 0.180 0.192 0.180 0.185 118,000 21,285 0.1804 0.182 0.180 0.192 0.180 0.185 118,000 0.1804 9.64%
2024-12-02 0 0.166 0.165 0.194 0.161 0.174 81,000 13,513 0.1668 0.166 0.165 0.194 0.161 0.174 81,000 0.1668 -1.19%
2024-11-29 0 0.168 0.166 0.168 0.166 0.180 17,000 3,046 0.1792 0.168 0.166 0.168 0.166 0.180 17,000 0.1792 -9.19%
2024-11-28 0 0.185 0.172 0.185 0.172 0.185 10,000 1,770 0.1770 0.185 0.172 0.185 0.172 0.185 10,000 0.1770 7.56%
2024-11-27 0 0.172 0.172 0.178 0.171 0.176 42,000 7,382 0.1758 0.172 0.172 0.178 0.171 0.176 42,000 0.1758 -2.27%
2024-11-26 0 0.176 0.184 - 0.175 0.176 29,000 5,096 0.1757 0.176 0.184 - 0.175 0.176 29,000 0.1757 0.57%
2024-11-25 0 0.175 0.170 0.176 0.170 0.175 15,000 2,560 0.1707 0.175 0.170 0.176 0.170 0.175 15,000 0.1707 2.94%
2024-11-22 0 0.170 0.170 0.176 0.170 0.170 49,000 8,330 0.1700 0.170 0.170 0.176 0.170 0.170 49,000 0.1700 0.00%
2024-11-21 0 0.170 0.170 - 0.170 0.170 2,000 340 0.1700 0.170 0.170 - 0.170 0.170 2,000 0.1700 -3.41%
2024-11-20 0 0.176 0.176 0.190 0.176 0.195 168,000 32,264 0.1920 0.176 0.176 0.190 0.176 0.195 168,000 0.1920 -4.86%
2024-11-19 0 0.185 0.185 0.190 0.172 0.185 353,000 63,472 0.1798 0.185 0.185 0.190 0.172 0.185 353,000 0.1798 8.19%
2024-11-18 0 0.171 0.162 0.180 - - 0 0 - 0.171 0.162 0.180 - - 0 - 0.00%
2024-11-15 0 0.171 0.171 0.180 0.171 0.179 9,000 1,587 0.1763 0.171 0.171 0.180 0.171 0.179 9,000 0.1763 2.40%
2024-11-14 0 0.167 0.167 0.180 0.166 0.180 85,000 14,827 0.1744 0.167 0.167 0.180 0.166 0.180 85,000 0.1744 -4.57%
2024-11-13 0 0.175 0.175 0.181 0.174 0.184 786,000 141,073 0.1795 0.175 0.175 0.181 0.174 0.184 786,000 0.1795 7.36%
2024-11-12 0 0.163 0.163 0.170 0.163 0.202 1,427,000 256,325 0.1796 0.163 0.163 0.170 0.163 0.202 1,427,000 0.1796 -18.09%
2024-11-11 0 0.199 0.185 0.199 0.180 0.209 390,000 72,677 0.1864 0.199 0.185 0.199 0.180 0.209 390,000 0.1864 7.57%
2024-11-08 0 0.185 0.185 0.210 0.185 0.185 5,000 925 0.1850 0.185 0.185 0.210 0.185 0.185 5,000 0.1850 -2.12%
2024-11-07 0 0.189 0.189 0.218 0.185 0.189 123,000 23,157 0.1883 0.189 0.189 0.218 0.185 0.189 123,000 0.1883 -3.08%
2024-11-06 0 0.195 0.195 0.219 0.195 0.195 33,000 6,435 0.1950 0.195 0.195 0.219 0.195 0.195 33,000 0.1950 0.00%
2024-11-05 0 0.195 0.195 0.216 0.195 0.196 99,000 19,355 0.1955 0.195 0.195 0.216 0.195 0.196 99,000 0.1955 1.04%
2024-11-04 0 0.193 0.193 0.218 0.191 0.198 33,000 6,373 0.1931 0.193 0.193 0.218 0.191 0.198 33,000 0.1931 -3.50%
2024-11-01 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - -3.85%
2024-10-31 0 0.208 0.194 0.208 - - 0 0 - 0.208 0.194 0.208 - - 0 - 0.00%
2024-10-30 0 0.208 0.198 0.208 0.198 0.208 316,000 64,293 0.2035 0.208 0.198 0.208 0.198 0.208 316,000 0.2035 -1.42%
2024-10-29 0 0.211 0.191 0.211 0.189 0.212 4,000 779 0.1948 0.211 0.191 0.211 0.189 0.212 4,000 0.1948 10.47%
2024-10-28 0 0.191 0.190 0.191 0.190 0.191 321,000 61,223 0.1907 0.191 0.190 0.191 0.190 0.191 321,000 0.1907 0.00%
2024-10-25 0 0.191 0.188 0.215 - - 0 0 - 0.191 0.188 0.215 - - 0 - 0.00%
2024-10-24 0 0.191 0.191 0.210 0.189 0.216 64,000 13,764 0.2151 0.191 0.191 0.210 0.189 0.216 64,000 0.2151 -9.05%
2024-10-23 0 0.210 0.216 - 0.190 0.210 277,000 53,993 0.1949 0.210 0.216 - 0.190 0.210 277,000 0.1949 11.70%
2024-10-22 0 0.188 0.193 0.197 0.182 0.198 869,000 160,223 0.1844 0.188 0.193 0.197 0.182 0.198 869,000 0.1844 -6.00%
2024-10-21 0 0.200 0.200 0.202 0.200 0.202 557,000 111,792 0.2007 0.200 0.200 0.202 0.200 0.202 557,000 0.2007 -1.48%
2024-10-18 0 0.203 0.203 0.210 0.203 0.208 74,000 15,310 0.2069 0.203 0.203 0.210 0.203 0.208 74,000 0.2069 -4.25%
2024-10-17 0 0.212 0.205 0.212 - - 0 0 - 0.212 0.205 0.212 - - 0 - -2.30%
2024-10-16 0 0.217 0.203 0.217 0.202 0.217 143,000 30,261 0.2116 0.217 0.203 0.217 0.202 0.217 143,000 0.2116 7.96%
2024-10-15 0 0.201 0.201 0.212 0.201 0.213 219,000 44,523 0.2033 0.201 0.201 0.212 0.201 0.213 219,000 0.2033 -2.90%
2024-10-14 0 0.207 0.207 0.237 0.207 0.216 74,000 15,591 0.2107 0.207 0.207 0.237 0.207 0.216 74,000 0.2107 -13.03%
2024-10-10 0 0.238 0.211 0.238 0.205 0.239 179,000 41,161 0.2299 0.238 0.211 0.238 0.205 0.239 179,000 0.2299 5.78%
2024-10-09 0 0.225 0.225 0.229 0.213 0.230 1,156,000 259,266 0.2243 0.225 0.225 0.229 0.213 0.230 1,156,000 0.2243 -2.17%
2024-10-08 0 0.230 0.225 0.230 0.226 0.250 1,541,000 362,453 0.2352 0.230 0.225 0.230 0.226 0.250 1,541,000 0.2352 -8.00%
2024-10-07 0 0.250 0.246 0.250 0.240 0.255 2,542,000 630,354 0.2480 0.250 0.246 0.250 0.240 0.255 2,542,000 0.2480 13.64%
2024-10-04 0 0.220 0.220 0.227 0.210 0.230 1,208,000 266,201 0.2204 0.220 0.220 0.227 0.210 0.230 1,208,000 0.2204 7.32%
2024-10-03 0 0.205 0.198 0.205 0.185 0.206 716,000 140,103 0.1957 0.205 0.198 0.205 0.185 0.206 716,000 0.1957 7.89%
2024-10-02 0 0.190 0.187 0.195 0.181 0.198 395,000 76,253 0.1930 0.190 0.187 0.195 0.181 0.198 395,000 0.1930 -3.55%
2024-09-30 0 0.197 0.197 0.208 0.180 0.197 583,000 114,147 0.1958 0.197 0.197 0.208 0.180 0.197 583,000 0.1958 -0.51%
2024-09-27 0 0.198 0.180 0.189 0.181 0.201 179,000 34,613 0.1934 0.198 0.180 0.189 0.181 0.201 179,000 0.1934 -1.00%
2024-09-26 0 0.200 0.178 0.200 0.173 0.200 126,000 24,596 0.1952 0.200 0.178 0.200 0.173 0.200 126,000 0.1952 8.11%
2024-09-25 0 0.185 0.178 0.185 0.178 0.195 27,000 5,203 0.1927 0.185 0.178 0.185 0.178 0.195 27,000 0.1927 1.65%
2024-09-24 0 0.182 0.165 0.182 - - 0 0 - 0.182 0.165 0.182 - - 0 - 0.00%
2024-09-23 0 0.182 0.182 0.190 0.182 0.182 18,000 3,276 0.1820 0.182 0.182 0.190 0.182 0.182 18,000 0.1820 3.41%
2024-09-20 0 0.176 0.165 0.190 - - 0 0 - 0.176 0.165 0.190 - - 0 - 0.00%
2024-09-19 0 0.176 0.165 0.188 - - 0 0 - 0.176 0.165 0.188 - - 0 - 0.00%
2024-09-17 0 0.176 0.165 0.188 - - 0 0 - 0.176 0.165 0.188 - - 0 - 0.00%
2024-09-16 0 0.176 0.165 0.187 - - 0 0 - 0.176 0.165 0.187 - - 0 - 0.00%
2024-09-13 0 0.176 0.176 0.185 0.176 0.176 4,000 704 0.1760 0.176 0.176 0.185 0.176 0.176 4,000 0.1760 3.53%
2024-09-12 0 0.170 0.170 0.186 - - 0 0 - 0.170 0.170 0.186 - - 0 - 3.03%
2024-09-11 0 0.165 0.165 0.179 0.165 0.165 12,000 1,980 0.1650 0.165 0.165 0.179 0.165 0.165 12,000 0.1650 -2.94%
2024-09-10 0 0.170 0.170 0.172 0.166 0.172 243,000 41,746 0.1718 0.170 0.170 0.172 0.166 0.172 243,000 0.1718 2.41%
2024-09-09 0 0.166 0.166 0.172 0.166 0.185 57,000 9,805 0.1720 0.166 0.166 0.172 0.166 0.185 57,000 0.1720 -4.60%
2024-09-05 0 0.174 0.173 0.185 - - 0 0 - 0.174 0.173 0.185 - - 0 - 0.00%
2024-09-04 0 0.174 0.173 0.185 - - 0 0 - 0.174 0.173 0.185 - - 0 - 0.00%
2024-09-03 0 0.174 0.170 0.185 0.164 0.174 178,000 29,948 0.1682 0.174 0.170 0.185 0.164 0.174 178,000 0.1682 6.10%
2024-09-02 0 0.164 0.164 0.185 0.162 0.162 6,000 972 0.1620 0.164 0.164 0.185 0.162 0.162 6,000 0.1620 -3.53%
2024-08-30 0 0.170 0.168 0.179 - - 0 0 - 0.170 0.168 0.179 - - 0 - 0.00%
2024-08-29 0 0.170 0.170 0.179 - - 0 0 - 0.170 0.170 0.179 - - 0 - 0.00%
2024-08-28 0 0.170 0.170 0.179 0.165 0.171 82,000 13,901 0.1695 0.170 0.170 0.179 0.165 0.171 82,000 0.1695 -2.86%
2024-08-27 0 0.175 0.175 0.179 0.175 0.175 102,000 17,850 0.1750 0.175 0.175 0.179 0.175 0.175 102,000 0.1750 0.00%
2024-08-26 0 0.175 0.175 0.178 0.175 0.179 383,000 67,680 0.1767 0.175 0.175 0.178 0.175 0.179 383,000 0.1767 0.00%
2024-08-23 0 0.175 0.175 0.195 0.169 0.190 2,000 359 0.1795 0.175 0.175 0.195 0.169 0.190 2,000 0.1795 -1.13%
2024-08-22 0 0.177 0.177 0.188 0.170 0.180 17,000 3,047 0.1792 0.177 0.177 0.188 0.170 0.180 17,000 0.1792 -0.56%
2024-08-21 0 0.178 0.173 0.190 - - 0 0 - 0.178 0.173 0.190 - - 0 - 0.00%
2024-08-20 0 0.178 0.177 0.187 0.178 0.178 33,000 5,874 0.1780 0.178 0.177 0.187 0.178 0.178 33,000 0.1780 1.14%
2024-08-19 0 0.176 0.175 0.190 0.175 0.176 29,000 5,076 0.1750 0.176 0.175 0.190 0.175 0.176 29,000 0.1750 -1.68%
2024-08-16 0 0.179 0.179 0.181 0.174 0.181 54,000 9,572 0.1773 0.179 0.179 0.181 0.174 0.181 54,000 0.1773 2.29%
2024-08-15 0 0.175 0.165 0.190 - - 0 0 - 0.175 0.165 0.190 - - 0 - 0.00%
2024-08-14 0 0.175 0.170 0.190 - - 0 0 - 0.175 0.170 0.190 - - 0 - 0.00%
2024-08-13 0 0.175 0.170 0.190 - - 0 0 - 0.175 0.170 0.190 - - 0 - 0.00%
2024-08-12 0 0.175 0.175 0.185 0.174 0.175 72,000 12,556 0.1744 0.175 0.175 0.185 0.174 0.175 72,000 0.1744 0.00%
2024-08-09 0 0.175 0.175 0.185 0.175 0.175 26,000 4,550 0.1750 0.175 0.175 0.185 0.175 0.175 26,000 0.1750 -5.41%
2024-08-08 0 0.185 0.171 0.185 0.170 0.185 40,000 7,329 0.1832 0.185 0.171 0.185 0.170 0.185 40,000 0.1832 3.35%
2024-08-07 0 0.179 0.165 0.180 0.161 0.179 80,000 13,639 0.1705 0.179 0.165 0.180 0.161 0.179 80,000 0.1705 11.88%
2024-08-06 0 0.160 0.160 0.176 0.156 0.157 5,000 784 0.1568 0.160 0.160 0.176 0.156 0.157 5,000 0.1568 -4.76%
2024-08-05 0 0.168 0.168 0.180 0.165 0.173 65,000 11,229 0.1728 0.168 0.168 0.180 0.165 0.173 65,000 0.1728 -4.00%
2024-08-02 0 0.175 0.173 0.189 0.175 0.189 3,000 553 0.1843 0.175 0.173 0.189 0.175 0.189 3,000 0.1843 -5.91%
2024-08-01 0 0.186 0.175 0.190 - - 0 0 - 0.186 0.175 0.190 - - 0 - 0.00%
2024-07-31 0 0.186 0.173 0.190 - - 0 0 - 0.186 0.173 0.190 - - 0 - 0.00%
2024-07-30 0 0.186 0.177 0.186 0.176 0.187 90,000 16,227 0.1803 0.186 0.177 0.186 0.176 0.187 90,000 0.1803 5.68%
2024-07-29 0 0.176 0.176 0.189 - - 0 0 - 0.176 0.176 0.189 - - 0 - 0.00%
2024-07-26 0 0.176 0.176 0.188 0.176 0.176 10,000 1,760 0.1760 0.176 0.176 0.188 0.176 0.176 10,000 0.1760 0.00%
2024-07-25 0 0.176 0.176 0.189 0.176 0.176 57,000 10,032 0.1760 0.176 0.176 0.189 0.176 0.176 57,000 0.1760 -6.38%
2024-07-24 0 0.188 0.177 0.190 - - 0 0 - 0.188 0.177 0.190 - - 0 - 0.00%
2024-07-23 0 0.188 0.177 0.188 - - 0 0 - 0.188 0.177 0.188 - - 0 - -1.05%
2024-07-22 0 0.190 0.175 0.198 - - 0 0 - 0.190 0.175 0.198 - - 0 - 0.00%
2024-07-19 0 0.190 0.175 0.200 - - 0 0 - 0.190 0.175 0.200 - - 0 - 0.00%
2024-07-18 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2024-07-17 0 0.190 0.177 0.197 - - 0 0 - 0.190 0.177 0.197 - - 0 - 0.00%
2024-07-16 0 0.190 0.177 0.199 0.190 0.190 2,000 380 0.1900 0.190 0.177 0.199 0.190 0.190 2,000 0.1900 1.06%
2024-07-15 0 0.188 0.188 0.197 0.188 0.188 108,000 20,304 0.1880 0.188 0.188 0.197 0.188 0.188 108,000 0.1880 3.30%
2024-07-12 0 0.182 0.177 0.197 - - 0 0 - 0.182 0.177 0.197 - - 0 - 0.00%
2024-07-11 0 0.182 0.177 0.180 - - 0 0 - 0.182 0.177 0.180 - - 0 - -4.21%
2024-07-10 0 0.190 0.179 0.190 0.173 0.190 13,000 2,266 0.1743 0.190 0.179 0.190 0.173 0.190 13,000 0.1743 8.57%
2024-07-09 0 0.175 0.175 0.180 - - 0 0 - 0.175 0.175 0.180 - - 0 - 2.94%
2024-07-08 0 0.170 0.170 0.178 0.170 0.180 66,000 11,696 0.1772 0.170 0.170 0.178 0.170 0.180 66,000 0.1772 -5.56%
2024-07-05 0 0.180 0.177 0.180 - - 0 0 - 0.180 0.177 0.180 - - 0 - 0.00%
2024-07-04 0 0.180 0.176 0.180 0.175 0.180 5,000 880 0.1760 0.180 0.176 0.180 0.175 0.180 5,000 0.1760 -0.55%
2024-07-03 0 0.181 0.181 0.187 0.180 0.181 249,000 45,019 0.1808 0.181 0.181 0.187 0.180 0.181 249,000 0.1808 4.02%
2024-07-02 0 0.174 0.174 0.184 0.168 0.180 210,000 36,054 0.1717 0.174 0.174 0.184 0.168 0.180 210,000 0.1717 -2.79%
2024-06-28 0 0.179 0.176 0.189 - - 0 0 - 0.179 0.176 0.189 - - 0 - 0.00%
2024-06-27 0 0.179 0.175 0.189 - - 0 0 - 0.179 0.175 0.189 - - 0 - 0.00%
2024-06-26 0 0.179 0.179 0.188 0.179 0.179 150,000 26,850 0.1790 0.179 0.179 0.188 0.179 0.179 150,000 0.1790 1.70%
2024-06-25 0 0.176 0.176 0.190 0.175 0.178 5,000 892 0.1784 0.176 0.176 0.190 0.175 0.178 5,000 0.1784 -7.37%
2024-06-24 0 0.190 0.176 0.190 0.176 0.190 87,000 15,604 0.1794 0.190 0.176 0.190 0.176 0.190 87,000 0.1794 3.26%
2024-06-21 0 0.184 0.176 0.184 0.176 0.184 51,000 8,984 0.1762 0.184 0.176 0.184 0.176 0.184 51,000 0.1762 4.55%
2024-06-20 0 0.176 0.176 0.185 0.176 0.178 71,000 12,544 0.1767 0.176 0.176 0.185 0.176 0.178 71,000 0.1767 0.00%
2024-06-19 0 0.176 0.176 0.180 0.175 0.176 450,000 78,930 0.1754 0.176 0.176 0.180 0.175 0.176 450,000 0.1754 0.57%
2024-06-18 0 0.175 0.175 0.190 - - 0 0 - 0.175 0.175 0.190 - - 0 - 0.00%
2024-06-17 0 0.175 0.171 0.190 0.175 0.175 100,000 17,500 0.1750 0.175 0.171 0.190 0.175 0.175 100,000 0.1750 -1.69%
2024-06-14 0 0.178 0.178 0.190 - - 0 0 - 0.178 0.178 0.190 - - 0 - 0.00%
2024-06-13 0 0.178 0.178 0.187 0.177 0.177 10,000 1,770 0.1770 0.178 0.178 0.187 0.177 0.177 10,000 0.1770 0.00%
2024-06-12 0 0.178 0.178 0.190 0.177 0.180 11,000 1,962 0.1784 0.178 0.178 0.190 0.177 0.180 11,000 0.1784 -5.32%
2024-06-11 0 0.188 0.180 0.188 0.190 0.190 1,000 190 0.1900 0.188 0.180 0.188 0.190 0.190 1,000 0.1900 -1.05%
2024-06-07 0 0.190 0.178 0.190 - - 122,000 22,332 0.1830 0.190 0.178 0.190 - - 122,000 0.1830 -1.55%
2024-06-06 0 0.193 0.185 0.193 0.195 0.195 53,000 10,335 0.1950 0.193 0.185 0.193 0.195 0.195 53,000 0.1950 -0.52%
2024-06-05 0 0.194 0.179 0.194 0.178 0.195 163,000 30,462 0.1869 0.194 0.179 0.194 0.178 0.195 163,000 0.1869 8.99%
2024-06-04 0 0.178 0.178 0.200 0.177 0.178 10,000 1,775 0.1775 0.178 0.178 0.200 0.177 0.178 10,000 0.1775 -2.20%
2024-06-03 0 0.182 0.180 0.195 0.182 0.184 204,000 37,189 0.1823 0.182 0.180 0.195 0.182 0.184 204,000 0.1823 -4.71%
2024-05-31 0 0.191 0.185 0.195 0.191 0.191 31,000 5,921 0.1910 0.191 0.185 0.195 0.191 0.191 31,000 0.1910 -4.02%
2024-05-30 0 0.199 0.191 0.200 0.199 0.204 85,000 17,027 0.2003 0.199 0.191 0.200 0.199 0.204 85,000 0.2003 3.11%
2024-05-29 0 0.193 0.193 0.205 0.191 0.193 28,000 5,372 0.1919 0.193 0.193 0.205 0.191 0.193 28,000 0.1919 -3.50%
2024-05-28 0 0.200 0.199 0.200 0.196 0.209 995,000 199,203 0.2002 0.200 0.199 0.200 0.196 0.209 995,000 0.2002 3.63%
2024-05-27 0 0.193 0.193 0.200 0.181 0.193 59,000 11,127 0.1886 0.193 0.193 0.200 0.181 0.193 59,000 0.1886 6.63%
2024-05-24 0 0.181 0.181 0.185 0.180 0.181 42,000 7,599 0.1809 0.181 0.181 0.185 0.180 0.181 42,000 0.1809 0.56%
2024-05-23 0 0.180 0.180 0.185 0.179 0.180 298,000 53,400 0.1792 0.180 0.180 0.185 0.179 0.180 298,000 0.1792 -2.70%
2024-05-22 0 0.185 0.181 0.185 0.179 0.190 77,000 13,912 0.1807 0.185 0.181 0.185 0.179 0.190 77,000 0.1807 3.93%
2024-05-21 0 0.178 0.178 0.195 0.177 0.185 240,000 43,280 0.1803 0.178 0.178 0.195 0.177 0.185 240,000 0.1803 -3.78%
2024-05-20 0 0.185 0.177 0.185 0.167 0.185 6,000 1,092 0.1820 0.185 0.177 0.185 0.167 0.185 6,000 0.1820 1.09%
2024-05-17 0 0.183 0.167 0.183 0.183 0.183 1,000 183 0.1830 0.183 0.167 0.183 0.183 0.183 1,000 0.1830 -2.66%
2024-05-16 0 0.188 0.173 0.187 0.155 0.188 568,000 96,099 0.1692 0.188 0.173 0.187 0.155 0.188 568,000 0.1692 7.43%
2024-05-14 0 0.175 0.175 0.178 0.175 0.176 76,000 13,319 0.1753 0.175 0.175 0.178 0.175 0.176 76,000 0.1753 -1.69%
2024-05-13 0 0.178 0.178 0.186 0.175 0.178 201,000 35,730 0.1778 0.178 0.178 0.186 0.175 0.178 201,000 0.1778 -3.78%
2024-05-10 0 0.185 0.175 0.189 0.182 0.185 479,000 87,864 0.1834 0.185 0.175 0.189 0.182 0.185 479,000 0.1834 2.21%
2024-05-09 0 0.181 0.168 0.184 0.181 0.181 1,000 181 0.1810 0.181 0.168 0.184 0.181 0.181 1,000 0.1810 0.56%
2024-05-08 0 0.180 0.168 0.180 0.163 0.184 45,000 7,635 0.1697 0.180 0.168 0.180 0.163 0.184 45,000 0.1697 5.88%
2024-05-07 0 0.170 0.170 0.184 0.150 0.185 155,000 24,680 0.1592 0.170 0.170 0.184 0.150 0.185 155,000 0.1592 -0.58%
2024-05-06 0 0.171 0.165 0.180 - - 0 0 - 0.171 0.165 0.180 - - 0 - 0.00%
2024-05-03 0 0.171 0.171 0.180 0.170 0.170 194,000 32,980 0.1700 0.171 0.171 0.180 0.170 0.170 194,000 0.1700 3.64%
2024-05-02 0 0.165 0.165 0.175 0.163 0.163 1,000 163 0.1630 0.165 0.165 0.175 0.163 0.163 1,000 0.1630 1.23%
2024-04-30 0 0.163 0.157 0.163 0.154 0.163 41,000 6,361 0.1551 0.163 0.157 0.163 0.154 0.163 41,000 0.1551 -4.68%
2024-04-29 0 0.171 0.168 0.171 0.168 0.173 101,000 17,123 0.1695 0.171 0.168 0.171 0.168 0.173 101,000 0.1695 1.79%
2024-04-26 0 0.168 0.168 0.170 - - 0 0 - 0.168 0.168 0.170 - - 0 - 2.44%
2024-04-25 0 0.164 0.164 0.170 0.164 0.164 81,000 13,284 0.1640 0.164 0.164 0.170 0.164 0.164 81,000 0.1640 0.00%
2024-04-24 0 0.164 0.164 0.170 0.155 0.164 118,000 19,336 0.1639 0.164 0.164 0.170 0.155 0.164 118,000 0.1639 5.81%
2024-04-23 0 0.155 0.155 0.170 0.130 0.170 942,000 139,089 0.1477 0.155 0.155 0.170 0.130 0.170 942,000 0.1477 -8.82%
2024-04-22 0 0.170 0.160 0.170 0.169 0.171 124,000 21,096 0.1701 0.170 0.160 0.170 0.169 0.171 124,000 0.1701 0.00%
2024-04-19 0 0.170 0.170 0.185 0.170 0.170 20,000 3,400 0.1700 0.170 0.170 0.185 0.170 0.170 20,000 0.1700 0.00%
2024-04-18 0 0.170 0.170 0.188 0.160 0.170 122,000 19,930 0.1634 0.170 0.170 0.188 0.160 0.170 122,000 0.1634 0.59%
2024-04-17 0 0.169 0.160 0.188 - - 0 0 - 0.169 0.160 0.188 - - 0 - 0.00%
2024-04-16 0 0.169 0.169 0.188 0.167 0.189 11,000 1,870 0.1700 0.169 0.169 0.188 0.167 0.189 11,000 0.1700 -10.58%
2024-04-15 0 0.189 0.167 0.189 0.168 0.190 41,000 6,910 0.1685 0.189 0.167 0.189 0.168 0.190 41,000 0.1685 11.18%
2024-04-12 0 0.170 0.167 0.200 0.170 0.175 113,000 19,316 0.1709 0.170 0.167 0.200 0.170 0.175 113,000 0.1709 -6.59%
2024-04-11 0 0.182 0.171 0.200 0.182 0.182 140,000 25,480 0.1820 0.182 0.171 0.200 0.182 0.182 140,000 0.1820 0.00%
2024-04-10 0 0.182 0.168 0.185 0.182 0.185 189,000 34,724 0.1837 0.182 0.168 0.185 0.182 0.185 189,000 0.1837 4.60%
2024-04-09 0 0.174 0.165 0.182 0.164 0.183 6,000 1,006 0.1677 0.174 0.165 0.182 0.164 0.183 6,000 0.1677 -5.43%
2024-04-08 0 0.184 0.165 0.184 0.151 0.184 468,000 77,425 0.1654 0.184 0.165 0.184 0.151 0.184 468,000 0.1654 0.00%
2024-04-05 0 0.184 0.181 0.184 0.182 0.184 211,000 38,424 0.1821 0.184 0.181 0.184 0.182 0.184 211,000 0.1821 -0.54%
2024-04-03 0 0.185 0.185 0.206 - - 0 0 - 0.185 0.185 0.206 - - 0 - 1.65%
2024-04-02 0 0.182 0.182 - 0.182 0.182 28,000 5,096 0.1820 0.182 0.182 - 0.182 0.182 28,000 0.1820 0.00%
2024-03-28 0 0.182 0.182 0.205 0.180 0.184 256,000 46,556 0.1819 0.182 0.182 0.205 0.180 0.184 256,000 0.1819 -4.71%
2024-03-27 0 0.191 0.191 0.200 0.188 0.191 6,000 1,134 0.1890 0.191 0.191 0.200 0.188 0.191 6,000 0.1890 -3.54%
2024-03-26 0 0.198 0.182 0.196 - - 0 0 - 0.198 0.182 0.196 - - 0 - -1.00%
2024-03-25 0 0.200 0.182 0.200 0.200 0.200 5,000 1,000 0.2000 0.200 0.182 0.200 0.200 0.200 5,000 0.2000 -0.99%
2024-03-22 0 0.202 0.185 0.202 0.180 0.203 76,000 14,671 0.1930 0.202 0.185 0.202 0.180 0.203 76,000 0.1930 1.00%
2024-03-21 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2024-03-20 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - -0.50%
2024-03-19 0 0.201 0.200 0.210 0.200 0.201 481,000 96,285 0.2002 0.201 0.200 0.210 0.200 0.201 481,000 0.2002 -0.99%
2024-03-18 0 0.203 0.203 0.220 - - 0 0 - 0.203 0.203 0.220 - - 0 - 1.50%
2024-03-15 0 0.200 0.200 0.202 0.200 0.205 179,000 35,855 0.2003 0.200 0.200 0.202 0.200 0.205 179,000 0.2003 -2.44%
2024-03-14 0 0.205 0.203 0.205 0.204 0.205 39,000 7,966 0.2043 0.205 0.203 0.205 0.204 0.205 39,000 0.2043 2.50%
2024-03-13 0 0.200 0.191 0.200 0.199 0.201 63,000 12,623 0.2004 0.200 0.191 0.200 0.199 0.201 63,000 0.2004 2.04%
2024-03-12 0 0.196 0.196 0.199 0.195 0.196 35,000 6,830 0.1951 0.196 0.196 0.199 0.195 0.196 35,000 0.1951 3.70%
2024-03-11 0 0.189 0.189 0.200 0.188 0.197 57,000 11,130 0.1953 0.189 0.189 0.200 0.188 0.197 57,000 0.1953 1.07%
2024-03-08 0 0.187 0.168 0.200 - - 0 0 - 0.187 0.168 0.200 - - 0 - 0.00%
2024-03-07 0 0.187 0.187 0.190 0.187 0.199 10,000 1,882 0.1882 0.187 0.187 0.190 0.187 0.199 10,000 0.1882 -6.03%
2024-03-06 0 0.199 0.166 0.199 0.169 0.199 3,000 539 0.1797 0.199 0.166 0.199 0.169 0.199 3,000 0.1797 7.57%
2024-03-05 0 0.185 0.175 0.185 0.185 0.185 23,000 4,255 0.1850 0.185 0.175 0.185 0.185 0.185 23,000 0.1850 -7.50%
2024-03-04 0 0.200 0.185 0.200 0.200 0.200 2,000 400 0.2000 0.200 0.185 0.200 0.200 0.200 2,000 0.2000 0.00%
2024-03-01 0 0.200 0.189 0.195 0.194 0.200 583,000 115,835 0.1987 0.200 0.189 0.195 0.194 0.200 583,000 0.1987 8.11%
2024-02-29 0 0.185 0.180 0.195 0.180 0.195 28,000 5,081 0.1815 0.185 0.180 0.195 0.180 0.195 28,000 0.1815 2.78%
2024-02-28 0 0.180 0.165 0.175 0.165 0.180 132,000 22,145 0.1678 0.180 0.165 0.175 0.165 0.180 132,000 0.1678 9.76%
2024-02-27 0 0.164 0.164 0.179 - - 0 0 - 0.164 0.164 0.179 - - 0 - 1.23%
2024-02-26 0 0.162 0.162 0.177 - - 0 0 - 0.162 0.162 0.177 - - 0 - 1.25%
2024-02-23 0 0.160 0.160 0.179 - - 0 0 - 0.160 0.160 0.179 - - 0 - 0.63%
2024-02-22 0 0.159 0.159 0.160 0.159 0.159 2,000 318 0.1590 0.159 0.159 0.160 0.159 0.159 2,000 0.1590 -0.63%
2024-02-21 0 0.160 0.160 0.171 0.151 0.151 8,000 1,208 0.1510 0.160 0.160 0.171 0.151 0.151 8,000 0.1510 5.96%
2024-02-20 0 0.151 0.151 0.160 0.151 0.159 13,000 2,051 0.1578 0.151 0.151 0.160 0.151 0.159 13,000 0.1578 -7.36%
2024-02-19 0 0.163 0.153 0.170 - - 0 0 - 0.163 0.153 0.170 - - 0 - 0.00%
2024-02-16 0 0.163 0.163 0.172 0.133 0.163 119,000 17,624 0.1481 0.163 0.163 0.172 0.133 0.163 119,000 0.1481 8.67%
2024-02-15 0 0.150 0.150 - 0.138 0.138 15,000 2,070 0.1380 0.150 0.150 - 0.138 0.138 15,000 0.1380 -6.25%
2024-02-14 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2024-02-09 0 0.160 0.160 0.170 - - 0 0 - 0.160 0.160 0.170 - - 0 - 0.00%
2024-02-08 0 0.160 0.160 0.170 0.160 0.161 10,000 1,609 0.1609 0.160 0.160 0.170 0.160 0.161 10,000 0.1609 -0.62%
2024-02-07 0 0.161 0.160 0.161 0.160 0.161 51,000 8,191 0.1606 0.161 0.160 0.161 0.160 0.161 51,000 0.1606 0.63%
2024-02-06 0 0.160 0.160 - 0.159 0.160 64,000 10,220 0.1597 0.160 0.160 - 0.159 0.160 64,000 0.1597 6.67%
2024-02-05 0 0.150 0.150 0.155 0.150 0.150 8,000 1,200 0.1500 0.150 0.150 0.155 0.150 0.150 8,000 0.1500 0.00%
2024-02-02 0 0.150 0.126 - - - 0 0 - 0.150 0.126 - - - 0 - 0.00%
2024-02-01 0 0.150 0.126 0.170 0.150 0.150 1,000 150 0.1500 0.150 0.126 0.170 0.150 0.150 1,000 0.1500 0.00%
2024-01-31 0 0.150 0.125 0.150 0.150 0.150 600,000 90,000 0.1500 0.150 0.125 0.150 0.150 0.150 600,000 0.1500 0.67%
2024-01-30 0 0.149 0.140 0.150 0.149 0.149 5,000 745 0.1490 0.149 0.140 0.150 0.149 0.149 5,000 0.1490 0.00%
2024-01-29 0 0.149 0.149 0.150 0.149 0.150 83,000 12,410 0.1495 0.149 0.149 0.150 0.149 0.150 83,000 0.1495 0.68%
2024-01-26 0 0.148 0.141 0.148 0.148 0.149 91,000 13,549 0.1489 0.148 0.141 0.148 0.148 0.149 91,000 0.1489 -1.33%
2024-01-25 0 0.150 0.142 0.151 0.143 0.151 79,000 11,905 0.1507 0.150 0.142 0.151 0.143 0.151 79,000 0.1507 -0.66%
2024-01-24 0 0.151 0.151 - 0.151 0.151 11,000 1,661 0.1510 0.151 0.151 - 0.151 0.151 11,000 0.1510 5.59%
2024-01-23 0 0.143 0.143 - 0.142 0.142 13,000 1,846 0.1420 0.143 0.143 - 0.142 0.142 13,000 0.1420 2.14%
2024-01-22 0 0.140 0.140 0.150 0.140 0.160 37,000 5,604 0.1515 0.140 0.140 0.150 0.140 0.160 37,000 0.1515 -13.58%
2024-01-19 0 0.162 0.157 0.175 0.162 0.180 23,000 3,780 0.1643 0.162 0.157 0.175 0.162 0.180 23,000 0.1643 -10.00%
2024-01-18 0 0.180 0.180 0.198 0.180 0.180 60,000 10,800 0.1800 0.180 0.180 0.198 0.180 0.180 60,000 0.1800 0.00%
2024-01-17 0 0.180 0.180 0.192 0.180 0.187 42,000 7,567 0.1802 0.180 0.180 0.192 0.180 0.187 42,000 0.1802 0.00%
2024-01-16 0 0.180 0.180 0.185 0.180 0.185 293,000 52,755 0.1801 0.180 0.180 0.185 0.180 0.185 293,000 0.1801 -2.70%
2024-01-15 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2024-01-12 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2024-01-11 0 0.185 0.180 0.185 0.180 0.197 8,000 1,457 0.1821 0.185 0.180 0.185 0.180 0.197 8,000 0.1821 0.54%
2024-01-10 0 0.184 0.184 0.198 - - 0 0 - 0.184 0.184 0.198 - - 0 - 0.55%
2024-01-09 0 0.183 0.180 0.183 0.183 0.188 23,000 4,263 0.1853 0.183 0.180 0.183 0.183 0.188 23,000 0.1853 0.00%
2024-01-08 0 0.183 0.182 0.183 0.182 0.220 69,000 13,013 0.1886 0.183 0.182 0.183 0.182 0.220 69,000 0.1886 1.67%
2024-01-05 0 0.180 0.180 0.183 0.180 0.183 92,000 16,801 0.1826 0.180 0.180 0.183 0.180 0.183 92,000 0.1826 -1.64%
2024-01-04 0 0.183 0.183 0.190 0.182 0.193 132,000 24,175 0.1831 0.183 0.183 0.190 0.182 0.193 132,000 0.1831 0.00%
2024-01-03 0 0.183 0.183 0.184 0.183 0.195 298,000 55,144 0.1850 0.183 0.183 0.184 0.183 0.195 298,000 0.1850 -6.63%
2024-01-02 0 0.196 0.192 0.196 0.196 0.196 13,000 2,548 0.1960 0.196 0.192 0.196 0.196 0.196 13,000 0.1960 1.55%
2023-12-29 0 0.193 0.190 0.206 0.192 0.193 196,000 37,819 0.1930 0.193 0.190 0.206 0.192 0.193 196,000 0.1930 0.52%
2023-12-28 0 0.192 0.190 0.193 0.192 0.206 112,000 22,357 0.1996 0.192 0.190 0.193 0.192 0.206 112,000 0.1996 -6.80%
2023-12-27 0 0.206 0.206 0.215 0.205 0.218 169,000 35,869 0.2122 0.206 0.206 0.215 0.205 0.218 169,000 0.2122 0.00%
2023-12-22 0 0.206 0.188 0.206 0.199 0.209 102,000 20,302 0.1990 0.206 0.188 0.206 0.199 0.209 102,000 0.1990 3.52%
2023-12-21 0 0.199 0.185 0.199 0.190 0.200 529,000 105,306 0.1991 0.199 0.185 0.199 0.190 0.200 529,000 0.1991 3.65%
2023-12-20 0 0.192 0.168 0.192 0.192 0.192 51,000 9,778 0.1917 0.192 0.168 0.192 0.192 0.192 51,000 0.1917 1.05%
2023-12-19 0 0.190 0.190 0.194 0.175 0.190 204,000 37,627 0.1844 0.190 0.190 0.194 0.175 0.190 204,000 0.1844 2.15%
2023-12-18 0 0.186 0.185 0.188 0.177 0.200 296,000 54,195 0.1831 0.186 0.185 0.188 0.177 0.200 296,000 0.1831 -1.06%
2023-12-15 0 0.188 0.188 0.190 0.174 0.193 60,000 11,365 0.1894 0.188 0.188 0.190 0.174 0.193 60,000 0.1894 8.05%
2023-12-14 0 0.174 0.174 0.194 0.174 0.174 10,000 1,740 0.1740 0.174 0.174 0.194 0.174 0.174 10,000 0.1740 0.00%
2023-12-13 0 0.174 0.174 0.193 0.174 0.175 103,000 17,951 0.1743 0.174 0.174 0.193 0.174 0.175 103,000 0.1743 -0.57%
2023-12-12 0 0.175 0.174 0.194 - - 0 0 - 0.175 0.174 0.194 - - 0 - 0.00%
2023-12-11 0 0.175 0.175 0.194 0.175 0.175 9,000 1,575 0.1750 0.175 0.175 0.194 0.175 0.175 9,000 0.1750 0.57%
2023-12-08 0 0.174 0.174 0.194 - - 0 0 - 0.174 0.174 0.194 - - 0 - 0.00%
2023-12-07 0 0.174 0.174 0.195 0.174 0.198 34,000 6,228 0.1832 0.174 0.174 0.195 0.174 0.198 34,000 0.1832 -3.33%
2023-12-06 0 0.180 0.175 0.199 - - 0 0 - 0.180 0.175 0.199 - - 0 - 0.00%
2023-12-05 0 0.180 0.177 0.190 - - 0 0 - 0.180 0.177 0.190 - - 0 - 0.00%
2023-12-04 0 0.180 0.174 0.187 - - 0 0 - 0.180 0.174 0.187 - - 0 - 0.00%
2023-12-01 0 0.180 0.176 0.190 - - 0 0 - 0.180 0.176 0.190 - - 0 - 0.00%
2023-11-30 0 0.180 0.174 0.180 - - 0 0 - 0.180 0.174 0.180 - - 0 - 0.00%
2023-11-29 0 0.180 0.180 0.190 - - 0 0 - 0.180 0.180 0.190 - - 0 - 0.00%
2023-11-28 0 0.180 0.176 0.180 0.176 0.180 63,000 11,336 0.1799 0.180 0.176 0.180 0.176 0.180 63,000 0.1799 3.45%
2023-11-27 0 0.174 0.174 0.190 0.173 0.174 17,000 2,942 0.1731 0.174 0.174 0.190 0.173 0.174 17,000 0.1731 -4.40%
2023-11-24 0 0.182 0.182 0.188 0.181 0.183 150,000 27,442 0.1829 0.182 0.182 0.188 0.181 0.183 150,000 0.1829 0.00%
2023-11-23 0 0.182 0.180 - 0.180 0.182 116,000 21,098 0.1819 0.182 0.180 - 0.180 0.182 116,000 0.1819 1.11%
2023-11-22 0 0.180 0.180 0.182 0.180 0.182 82,000 14,813 0.1806 0.180 0.180 0.182 0.180 0.182 82,000 0.1806 -0.55%
2023-11-21 0 0.181 0.181 - 0.181 0.181 106,000 19,186 0.1810 0.181 0.181 - 0.181 0.181 106,000 0.1810 0.00%
2023-11-20 0 0.181 0.181 - 0.181 0.181 20,000 3,620 0.1810 0.181 0.181 - 0.181 0.181 20,000 0.1810 0.00%
2023-11-17 0 0.181 0.181 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2023-11-16 0 0.181 0.181 - 0.181 0.181 87,000 15,747 0.1810 0.181 0.181 - 0.181 0.181 87,000 0.1810 0.00%
2023-11-15 0 0.181 0.181 - 0.173 0.181 180,000 32,217 0.1790 0.181 0.181 - 0.173 0.181 180,000 0.1790 -1.09%
2023-11-14 0 0.183 0.184 - 0.172 0.185 357,000 65,567 0.1837 0.183 0.184 - 0.172 0.185 357,000 0.1837 -4.69%
2023-11-13 0 0.192 0.185 - - - 0 0 - 0.192 0.185 - - - 0 - 0.00%
2023-11-10 0 0.192 0.185 - 0.191 0.192 161,000 30,842 0.1916 0.192 0.185 - 0.191 0.192 161,000 0.1916 -1.03%
2023-11-09 0 0.194 0.194 0.200 0.191 0.199 137,000 27,210 0.1986 0.194 0.194 0.200 0.191 0.199 137,000 0.1986 -3.48%
2023-11-08 0 0.201 0.200 0.201 0.198 0.201 89,000 17,680 0.1987 0.201 0.200 0.201 0.198 0.201 89,000 0.1987 0.50%
2023-11-07 0 0.200 0.198 - 0.198 0.200 16,000 3,188 0.1993 0.200 0.198 - 0.198 0.200 16,000 0.1993 0.00%
2023-11-06 0 0.200 0.200 0.210 0.200 0.200 48,000 9,600 0.2000 0.200 0.200 0.210 0.200 0.200 48,000 0.2000 0.00%
2023-11-03 0 0.200 0.200 - 0.200 0.200 5,000 1,000 0.2000 0.200 0.200 - 0.200 0.200 5,000 0.2000 -5.21%
2023-11-02 0 0.211 0.211 0.230 0.211 0.220 114,000 24,700 0.2167 0.211 0.211 0.230 0.211 0.220 114,000 0.2167 -4.09%
2023-11-01 0 0.220 0.220 0.231 0.220 0.220 4,000 892 0.2230 0.220 0.220 0.231 0.220 0.220 4,000 0.2230 -5.58%
2023-10-31 0 0.233 0.220 0.233 - - 0 0 - 0.233 0.220 0.233 - - 0 - -0.43%
2023-10-30 0 0.234 0.220 0.234 - - 0 0 - 0.234 0.220 0.234 - - 0 - 0.00%
2023-10-27 0 0.234 0.220 0.241 - - 0 0 - 0.234 0.220 0.241 - - 0 - 0.00%
2023-10-26 0 0.234 0.220 0.249 - - 0 0 - 0.234 0.220 0.249 - - 0 - 0.00%
2023-10-25 0 0.234 0.210 0.234 0.208 0.234 539,000 114,700 0.2128 0.234 0.210 0.234 0.208 0.234 539,000 0.2128 7.83%
2023-10-24 0 0.217 0.217 0.224 0.215 0.227 143,000 31,947 0.2234 0.217 0.217 0.224 0.215 0.227 143,000 0.2234 -5.65%
2023-10-20 0 0.230 0.230 0.255 0.230 0.235 7,000 1,640 0.2343 0.230 0.230 0.255 0.230 0.235 7,000 0.2343 -2.13%
2023-10-19 0 0.235 0.235 0.255 0.235 0.236 258,000 60,753 0.2355 0.235 0.235 0.255 0.235 0.236 258,000 0.2355 -9.62%
2023-10-18 0 0.260 0.235 0.260 0.238 0.265 78,000 18,591 0.2383 0.260 0.235 0.260 0.238 0.265 78,000 0.2383 10.64%
2023-10-17 0 0.235 0.235 0.237 0.235 0.237 13,000 3,075 0.2365 0.235 0.235 0.237 0.235 0.237 13,000 0.2365 1.73%
2023-10-16 0 0.231 0.230 0.285 - - 0 0 - 0.231 0.230 0.285 - - 0 - 0.00%
2023-10-13 0 0.231 0.230 0.250 0.230 0.236 47,000 11,028 0.2346 0.231 0.230 0.250 0.230 0.236 47,000 0.2346 -11.15%
2023-10-12 0 0.260 0.227 0.265 0.224 0.260 24,000 6,089 0.2537 0.260 0.227 0.265 0.224 0.260 24,000 0.2537 15.04%
2023-10-11 0 0.226 0.225 0.249 0.223 0.260 146,000 36,292 0.2486 0.226 0.225 0.249 0.223 0.260 146,000 0.2486 -11.37%
2023-10-10 0 0.255 0.219 0.270 0.255 0.255 2,000 510 0.2550 0.255 0.219 0.270 0.255 0.255 2,000 0.2550 0.00%
2023-10-09 0 0.255 - 0.280 0.255 0.255 4,000 1,020 0.2550 0.255 - 0.280 0.255 0.255 4,000 0.2550 0.00%
2023-10-06 0 0.255 0.227 0.255 - - 0 0 - 0.255 0.227 0.255 - - 0 - 0.00%
2023-10-05 0 0.255 0.219 0.255 0.216 0.255 119,000 29,722 0.2498 0.255 0.219 0.255 0.216 0.255 119,000 0.2498 6.69%
2023-10-04 0 0.239 0.211 0.260 - - 0 0 - 0.239 0.211 0.260 - - 0 - 0.00%
2023-10-03 0 0.239 0.239 0.248 0.230 0.249 517,000 123,341 0.2386 0.239 0.239 0.248 0.230 0.249 517,000 0.2386 -4.40%
2023-09-29 0 0.250 0.240 0.285 - - 0 0 - 0.250 0.240 0.285 - - 0 - 0.00%
2023-09-28 0 0.250 0.242 0.280 - - 0 0 - 0.250 0.242 0.280 - - 0 - 0.00%
2023-09-27 0 0.250 0.250 0.265 0.250 0.250 102,000 25,515 0.2501 0.250 0.250 0.265 0.250 0.250 102,000 0.2501 0.00%
2023-09-26 0 0.250 0.250 0.270 0.250 0.250 18,000 4,515 0.2508 0.250 0.250 0.270 0.250 0.250 18,000 0.2508 -3.85%
2023-09-25 0 0.260 0.250 0.260 0.250 0.260 87,000 22,185 0.2550 0.260 0.250 0.260 0.250 0.260 87,000 0.2550 1.96%
2023-09-22 0 0.255 0.255 0.270 0.255 0.265 104,000 26,530 0.2551 0.255 0.255 0.270 0.255 0.265 104,000 0.2551 -1.92%
2023-09-21 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2023-09-20 0 0.260 0.260 0.275 0.255 0.275 172,000 44,800 0.2605 0.260 0.260 0.275 0.255 0.275 172,000 0.2605 -3.70%
2023-09-19 0 0.270 0.255 0.270 0.255 0.275 367,000 95,525 0.2603 0.270 0.255 0.270 0.255 0.275 367,000 0.2603 1.89%
2023-09-18 0 0.265 0.265 0.275 0.265 0.275 43,000 11,405 0.2652 0.265 0.265 0.275 0.265 0.275 43,000 0.2652 -1.85%
2023-09-15 0 0.270 0.265 0.270 0.270 0.275 101,000 27,350 0.2708 0.270 0.265 0.270 0.270 0.275 101,000 0.2708 5.88%
2023-09-14 0 0.255 0.255 0.275 0.255 0.280 286,000 75,480 0.2639 0.255 0.255 0.275 0.255 0.280 286,000 0.2639 -3.77%
2023-09-13 0 0.265 0.265 0.280 0.265 0.300 35,000 9,815 0.2804 0.265 0.265 0.280 0.265 0.300 35,000 0.2804 0.00%
2023-09-12 0 0.265 0.265 0.270 0.265 0.275 214,000 58,735 0.2745 0.265 0.265 0.270 0.265 0.275 214,000 0.2745 -1.85%
2023-09-11 0 0.270 0.265 0.270 0.265 0.285 721,000 200,940 0.2787 0.270 0.265 0.270 0.265 0.285 721,000 0.2787 3.85%
2023-09-07 0 0.260 0.255 0.260 0.255 0.260 188,000 48,670 0.2589 0.260 0.255 0.260 0.255 0.260 188,000 0.2589 4.00%
2023-09-06 0 0.250 0.250 0.260 0.246 0.265 151,000 38,781 0.2568 0.250 0.250 0.260 0.246 0.265 151,000 0.2568 4.17%
2023-09-05 0 0.240 0.227 0.247 0.227 0.240 76,000 17,955 0.2363 0.240 0.227 0.247 0.227 0.240 76,000 0.2363 3.90%
2023-09-04 0 0.231 0.216 0.231 0.230 0.249 98,000 23,166 0.2364 0.231 0.216 0.231 0.230 0.249 98,000 0.2364 -2.94%
2023-08-31 0 0.238 0.227 0.238 0.226 0.238 39,000 9,189 0.2356 0.238 0.227 0.238 0.226 0.238 39,000 0.2356 -4.80%
2023-08-30 0 0.250 0.225 0.255 0.245 0.275 296,000 73,985 0.2499 0.250 0.225 0.255 0.245 0.275 296,000 0.2499 -3.85%
2023-08-29 0 0.260 0.250 0.260 0.250 0.270 534,000 135,850 0.2544 0.260 0.250 0.260 0.250 0.270 534,000 0.2544 1.96%
2023-08-28 0 0.255 0.255 0.285 0.250 0.290 594,000 152,990 0.2576 0.255 0.255 0.285 0.250 0.290 594,000 0.2576 -7.27%
2023-08-25 0 0.275 0.255 0.275 0.270 0.275 175,000 48,075 0.2747 0.275 0.255 0.275 0.270 0.275 175,000 0.2747 3.77%
2023-08-24 0 0.265 0.260 0.265 0.265 0.270 308,000 81,755 0.2654 0.265 0.260 0.265 0.265 0.270 308,000 0.2654 3.92%
2023-08-23 0 0.255 0.255 0.270 0.250 0.270 514,000 132,835 0.2584 0.255 0.255 0.270 0.250 0.270 514,000 0.2584 -3.77%
2023-08-22 0 0.265 0.265 0.280 0.265 0.285 30,000 8,525 0.2842 0.265 0.265 0.280 0.265 0.285 30,000 0.2842 -3.64%
2023-08-21 0 0.275 0.260 0.275 0.275 0.275 52,000 14,300 0.2750 0.275 0.260 0.275 0.275 0.275 52,000 0.2750 0.00%
2023-08-18 0 0.275 0.270 0.275 0.270 0.290 1,387,000 385,110 0.2777 0.275 0.270 0.275 0.270 0.290 1,387,000 0.2777 0.00%
2023-08-17 0 0.275 0.260 0.275 0.260 0.275 505,000 133,390 0.2641 0.275 0.260 0.275 0.260 0.275 505,000 0.2641 5.77%
2023-08-16 0 0.260 0.260 0.270 0.260 0.270 24,000 6,250 0.2604 0.260 0.260 0.270 0.260 0.270 24,000 0.2604 -3.70%
2023-08-15 0 0.270 0.247 0.270 0.255 0.270 14,000 3,600 0.2571 0.270 0.247 0.270 0.255 0.270 14,000 0.2571 5.88%
2023-08-14 0 0.255 0.248 0.255 0.250 0.275 376,000 96,300 0.2561 0.255 0.248 0.255 0.250 0.275 376,000 0.2561 -3.77%
2023-08-11 0 0.265 0.260 0.265 0.265 0.275 58,000 15,400 0.2655 0.265 0.260 0.265 0.265 0.275 58,000 0.2655 -1.85%
2023-08-10 0 0.270 0.265 0.270 0.270 0.280 711,000 193,195 0.2717 0.270 0.265 0.270 0.270 0.280 711,000 0.2717 0.00%
2023-08-09 0 0.270 0.265 0.270 0.260 0.275 176,000 47,615 0.2705 0.270 0.265 0.270 0.260 0.275 176,000 0.2705 -1.82%
2023-08-08 0 0.275 0.270 0.275 0.260 0.275 268,000 72,795 0.2716 0.275 0.270 0.275 0.260 0.275 268,000 0.2716 -1.79%
2023-08-07 0 0.280 0.265 0.280 0.265 0.295 1,053,000 294,195 0.2794 0.280 0.265 0.280 0.265 0.295 1,053,000 0.2794 0.00%
2023-08-04 0 0.280 0.270 0.280 0.265 0.280 325,000 88,790 0.2732 0.280 0.270 0.280 0.265 0.280 325,000 0.2732 1.82%
2023-08-03 0 0.275 0.270 0.275 0.255 0.290 2,607,000 719,650 0.2760 0.275 0.270 0.275 0.255 0.290 2,607,000 0.2760 7.84%
2023-08-02 0 0.255 0.250 0.255 0.221 0.280 2,405,000 601,527 0.2501 0.255 0.250 0.255 0.221 0.280 2,405,000 0.2501 13.33%
2023-08-01 0 0.225 0.212 0.230 0.211 0.238 1,004,000 222,340 0.2215 0.225 0.212 0.230 0.211 0.238 1,004,000 0.2215 6.64%
2023-07-31 0 0.211 0.211 0.218 0.209 0.223 760,000 164,317 0.2162 0.211 0.211 0.218 0.209 0.223 760,000 0.2162 1.44%
2023-07-28 0 0.208 0.198 0.208 0.198 0.210 281,000 57,982 0.2063 0.208 0.198 0.208 0.198 0.210 281,000 0.2063 -0.48%
2023-07-27 0 0.209 0.199 0.209 0.193 0.210 239,000 46,364 0.1940 0.209 0.199 0.209 0.193 0.210 239,000 0.1940 8.29%
2023-07-26 0 0.193 0.193 0.208 0.193 0.201 118,000 22,919 0.1942 0.193 0.193 0.208 0.193 0.201 118,000 0.1942 -3.98%
2023-07-25 0 0.201 0.193 0.210 0.192 0.201 198,000 39,233 0.1981 0.201 0.193 0.210 0.192 0.201 198,000 0.1981 1.52%
2023-07-24 0 0.198 0.191 0.200 - - 0 0 - 0.198 0.191 0.200 - - 0 - 0.00%
2023-07-21 0 0.198 0.190 0.200 - - 0 0 - 0.198 0.190 0.200 - - 0 - 0.00%
2023-07-20 0 0.198 0.198 0.199 0.198 0.201 185,000 36,865 0.1993 0.198 0.198 0.199 0.198 0.201 185,000 0.1993 0.00%
2023-07-19 0 0.198 0.193 0.210 0.198 0.210 71,000 14,216 0.2002 0.198 0.193 0.210 0.198 0.210 71,000 0.2002 0.51%
2023-07-18 0 0.197 0.197 0.210 0.197 0.200 321,000 64,197 0.2000 0.197 0.197 0.210 0.197 0.200 321,000 0.2000 0.51%
2023-07-14 0 0.196 0.196 0.201 0.196 0.210 971,000 196,826 0.2027 0.196 0.196 0.201 0.196 0.210 971,000 0.2027 3.16%
2023-07-13 0 0.190 0.185 0.196 0.185 0.190 681,000 128,243 0.1883 0.190 0.185 0.196 0.185 0.190 681,000 0.1883 5.56%
2023-07-12 0 0.180 0.175 0.200 0.173 0.180 212,000 38,059 0.1795 0.180 0.175 0.200 0.173 0.180 212,000 0.1795 1.69%
2023-07-11 0 0.177 0.177 0.180 0.171 0.177 115,000 19,818 0.1723 0.177 0.177 0.180 0.171 0.177 115,000 0.1723 2.31%
2023-07-10 0 0.173 0.173 0.177 0.171 0.172 21,000 3,611 0.1720 0.173 0.173 0.177 0.171 0.172 21,000 0.1720 0.58%
2023-07-07 0 0.172 0.172 0.184 0.172 0.172 2,000 344 0.1720 0.172 0.172 0.184 0.172 0.172 2,000 0.1720 0.00%
2023-07-06 0 0.172 0.172 0.184 0.172 0.172 24,000 4,139 0.1725 0.172 0.172 0.184 0.172 0.172 24,000 0.1725 -1.71%
2023-07-05 0 0.175 0.172 0.175 0.174 0.176 96,000 16,859 0.1756 0.175 0.172 0.175 0.174 0.176 96,000 0.1756 -0.57%
2023-07-04 0 0.176 0.172 0.185 - - 0 0 - 0.176 0.172 0.185 - - 0 - 0.00%
2023-07-03 0 0.176 0.176 0.184 0.173 0.173 22,000 3,822 0.1737 0.176 0.176 0.184 0.173 0.173 22,000 0.1737 -4.35%
2023-06-30 0 0.184 0.173 0.185 - - 0 0 - 0.184 0.173 0.185 - - 0 - -0.54%
2023-06-29 0 0.185 0.176 0.185 0.174 0.186 155,000 27,320 0.1763 0.185 0.176 0.185 0.174 0.186 155,000 0.1763 -1.07%
2023-06-28 0 0.187 0.179 0.187 0.179 0.191 59,000 10,672 0.1809 0.187 0.179 0.187 0.179 0.191 59,000 0.1809 9.36%
2023-06-27 0 0.171 0.170 0.180 0.170 0.186 195,000 34,093 0.1748 0.171 0.170 0.180 0.170 0.186 195,000 0.1748 -6.04%
2023-06-26 0 0.182 0.173 0.186 - - 0 0 - 0.182 0.173 0.186 - - 0 - 0.00%
2023-06-23 0 0.182 0.173 0.183 0.170 0.190 250,000 44,808 0.1792 0.182 0.173 0.183 0.170 0.190 250,000 0.1792 6.43%
2023-06-21 0 0.171 0.171 0.184 0.171 0.173 108,000 18,681 0.1730 0.171 0.171 0.184 0.171 0.173 108,000 0.1730 -2.29%
2023-06-20 0 0.175 0.175 0.186 0.175 0.179 11,000 1,956 0.1778 0.175 0.175 0.186 0.175 0.179 11,000 0.1778 -5.41%
2023-06-19 0 0.185 0.178 0.185 - - 0 0 - 0.185 0.178 0.185 - - 0 - 0.00%
2023-06-16 0 0.185 0.178 0.185 - - 0 0 - 0.185 0.178 0.185 - - 0 - 0.00%
2023-06-15 0 0.185 0.173 0.190 - - 0 0 - 0.185 0.173 0.190 - - 0 - 0.00%
2023-06-14 0 0.185 0.170 0.185 0.189 0.189 32,000 6,030 0.1884 0.185 0.170 0.185 0.189 0.189 32,000 0.1884 -1.60%
2023-06-13 0 0.188 0.171 0.188 0.188 0.189 65,000 12,217 0.1880 0.188 0.171 0.188 0.188 0.189 65,000 0.1880 8.67%
2023-06-12 0 0.173 0.170 0.190 - - 0 0 - 0.173 0.170 0.190 - - 0 - 0.00%
2023-06-09 0 0.173 0.173 0.185 0.171 0.173 51,000 8,821 0.1730 0.173 0.173 0.185 0.171 0.173 51,000 0.1730 0.00%
2023-06-08 0 0.173 0.173 0.185 0.170 0.173 31,000 5,273 0.1701 0.173 0.173 0.185 0.170 0.173 31,000 0.1701 -2.81%
2023-06-07 0 0.178 0.175 0.189 0.175 0.178 45,000 7,949 0.1766 0.178 0.175 0.189 0.175 0.178 45,000 0.1766 5.33%
2023-06-06 0 0.169 0.169 0.188 0.169 0.188 28,000 5,155 0.1841 0.169 0.169 0.188 0.169 0.188 28,000 0.1841 -6.11%
2023-06-05 0 0.180 0.178 0.180 - - 0 0 - 0.180 0.178 0.180 - - 0 - 0.00%
2023-06-02 0 0.180 0.178 0.180 0.162 0.180 81,000 14,128 0.1744 0.180 0.178 0.180 0.162 0.180 81,000 0.1744 1.12%
2023-06-01 0 0.178 0.175 0.186 - - 0 0 - 0.178 0.175 0.186 - - 0 - 0.00%
2023-05-31 0 0.178 0.165 0.178 0.175 0.178 26,000 4,583 0.1763 0.178 0.165 0.178 0.175 0.178 26,000 0.1763 0.00%
2023-05-30 0 0.178 0.176 0.179 0.173 0.185 209,000 37,709 0.1804 0.178 0.176 0.179 0.173 0.185 209,000 0.1804 3.49%
2023-05-29 0 0.172 0.172 0.194 0.170 0.193 153,000 28,572 0.1867 0.172 0.172 0.194 0.170 0.193 153,000 0.1867 1.18%
2023-05-25 0 0.170 0.167 0.188 - - 0 0 - 0.170 0.167 0.188 - - 0 - 0.00%
2023-05-24 0 0.170 0.170 0.185 0.170 0.177 72,000 12,520 0.1739 0.170 0.170 0.185 0.170 0.177 72,000 0.1739 -4.49%
2023-05-23 0 0.178 0.177 0.188 - - 0 0 - 0.178 0.177 0.188 - - 0 - 0.00%
2023-05-22 0 0.178 0.178 0.189 0.170 0.178 93,000 16,470 0.1771 0.178 0.178 0.189 0.170 0.178 93,000 0.1771 0.00%
2023-05-19 0 0.178 0.172 0.178 0.172 0.179 88,000 15,670 0.1781 0.178 0.172 0.178 0.172 0.179 88,000 0.1781 -1.66%
2023-05-18 0 0.181 0.170 0.183 0.181 0.181 100,000 18,100 0.1810 0.181 0.170 0.183 0.181 0.181 100,000 0.1810 0.56%
2023-05-17 0 0.180 0.168 0.185 - - 0 0 - 0.180 0.168 0.185 - - 0 - 0.00%
2023-05-16 0 0.180 0.170 0.189 - - 0 0 - 0.180 0.170 0.189 - - 0 - 0.00%
2023-05-15 0 0.180 0.177 0.180 0.178 0.180 67,000 11,978 0.1788 0.180 0.177 0.180 0.178 0.180 67,000 0.1788 0.56%
2023-05-12 0 0.179 0.179 0.189 0.179 0.189 47,000 8,463 0.1801 0.179 0.179 0.189 0.179 0.189 47,000 0.1801 -5.79%
2023-05-11 0 0.190 0.185 0.190 0.185 0.195 376,000 71,595 0.1904 0.190 0.185 0.190 0.185 0.195 376,000 0.1904 0.00%
2023-05-10 0 0.190 0.184 0.190 0.180 0.192 490,000 91,931 0.1876 0.190 0.184 0.190 0.180 0.192 490,000 0.1876 6.74%
2023-05-09 0 0.178 0.178 0.185 0.168 0.194 317,000 55,968 0.1766 0.178 0.178 0.185 0.168 0.194 317,000 0.1766 1.71%
2023-05-08 0 0.175 0.172 0.175 0.165 0.187 213,000 37,389 0.1755 0.175 0.172 0.175 0.165 0.187 213,000 0.1755 1.74%
2023-05-05 0 0.172 0.172 0.178 0.170 0.185 238,000 42,826 0.1799 0.172 0.172 0.178 0.170 0.185 238,000 0.1799 1.18%
2023-05-04 0 0.170 0.170 0.177 0.164 0.196 989,000 172,795 0.1747 0.170 0.170 0.177 0.164 0.196 989,000 0.1747 -5.56%
2023-05-03 0 0.180 0.168 0.180 - - 0 0 - 0.180 0.168 0.180 - - 0 - 0.00%
2023-05-02 0 0.180 0.168 0.175 0.168 0.180 1,233,000 221,780 0.1799 0.180 0.168 0.175 0.168 0.180 1,233,000 0.1799 1.12%
2023-04-28 0 0.178 0.162 0.178 - - 0 0 - 0.178 0.162 0.178 - - 0 - -0.56%
2023-04-27 0 0.179 0.161 0.180 0.179 0.180 210,000 37,758 0.1798 0.179 0.161 0.180 0.179 0.180 210,000 0.1798 2.87%
2023-04-26 0 0.174 0.159 0.175 - - 0 0 - 0.174 0.159 0.175 - - 0 - -0.57%
2023-04-25 0 0.175 - 0.176 - - 0 0 - 0.175 - 0.176 - - 0 - -1.69%
2023-04-24 0 0.178 0.166 0.178 0.167 0.183 203,000 33,717 0.1661 0.178 0.166 0.178 0.167 0.183 203,000 0.1661 7.23%
2023-04-21 0 0.166 0.163 0.175 0.155 0.170 177,000 28,750 0.1624 0.166 0.163 0.175 0.155 0.170 177,000 0.1624 -2.35%
2023-04-20 0 0.170 0.166 0.170 0.163 0.170 348,000 57,730 0.1659 0.170 0.166 0.170 0.163 0.170 348,000 0.1659 -0.58%
2023-04-19 0 0.171 0.167 0.171 - - 0 0 - 0.171 0.167 0.171 - - 0 - 0.00%
2023-04-18 0 0.171 0.168 0.193 - - 0 0 - 0.171 0.168 0.193 - - 0 - 0.00%
2023-04-17 0 0.171 0.171 0.181 0.164 0.171 239,000 40,124 0.1679 0.171 0.171 0.181 0.164 0.171 239,000 0.1679 0.59%
2023-04-14 0 0.170 0.162 0.182 0.151 0.172 494,000 84,139 0.1703 0.170 0.162 0.182 0.151 0.172 494,000 0.1703 0.00%
2023-04-13 0 0.170 0.150 0.170 0.149 0.171 7,000 1,170 0.1671 0.170 0.150 0.170 0.149 0.171 7,000 0.1671 8.97%
2023-04-12 0 0.156 0.156 0.160 0.156 0.160 66,000 10,516 0.1593 0.156 0.156 0.160 0.156 0.160 66,000 0.1593 -2.50%
2023-04-11 0 0.160 0.160 0.169 0.160 0.170 102,000 17,320 0.1698 0.160 0.160 0.169 0.160 0.170 102,000 0.1698 -5.88%
2023-04-06 0 0.170 0.160 0.172 0.154 0.170 591,000 93,864 0.1588 0.170 0.160 0.172 0.154 0.170 591,000 0.1588 3.03%
2023-04-04 0 0.165 0.155 0.181 - - 0 0 - 0.165 0.155 0.181 - - 0 - 0.00%
2023-04-03 0 0.165 0.153 0.165 - - 0 0 - 0.165 0.153 0.165 - - 0 - 0.00%
2023-03-31 0 0.165 0.165 0.173 0.159 0.165 351,000 56,642 0.1614 0.165 0.165 0.173 0.159 0.165 351,000 0.1614 -5.17%
2023-03-30 0 0.174 0.168 0.182 0.165 0.174 454,000 76,753 0.1691 0.174 0.168 0.182 0.165 0.174 454,000 0.1691 0.00%
2023-03-29 0 0.174 0.169 0.174 0.169 0.184 1,211,000 207,477 0.1713 0.174 0.169 0.174 0.169 0.184 1,211,000 0.1713 2.96%
2023-03-28 0 0.169 0.169 0.176 0.169 0.176 191,000 33,305 0.1744 0.169 0.169 0.176 0.169 0.176 191,000 0.1744 1.81%
2023-03-27 0 0.166 0.166 0.184 0.165 0.165 2,000 330 0.1650 0.166 0.166 0.184 0.165 0.165 2,000 0.1650 -1.78%
2023-03-24 0 0.169 0.169 0.177 0.169 0.170 92,000 15,615 0.1697 0.169 0.169 0.177 0.169 0.170 92,000 0.1697 1.81%
2023-03-23 0 0.166 0.165 0.173 0.166 0.168 56,000 9,366 0.1673 0.166 0.165 0.173 0.166 0.168 56,000 0.1673 -1.19%
2023-03-22 0 0.168 0.168 0.180 0.168 0.184 86,000 15,232 0.1771 0.168 0.168 0.180 0.168 0.184 86,000 0.1771 -8.70%
2023-03-21 0 0.184 0.167 0.184 0.153 0.184 428,000 72,289 0.1689 0.184 0.167 0.184 0.153 0.184 428,000 0.1689 20.26%
2023-03-20 0 0.153 0.153 0.188 0.151 0.154 16,000 2,458 0.1536 0.153 0.153 0.188 0.151 0.154 16,000 0.1536 -11.05%
2023-03-17 0 0.172 0.167 0.172 0.165 0.172 88,000 14,940 0.1698 0.172 0.167 0.172 0.165 0.172 88,000 0.1698 4.24%
2023-03-16 0 0.165 0.165 0.176 0.165 0.166 177,000 29,254 0.1653 0.165 0.165 0.176 0.165 0.166 177,000 0.1653 0.00%
2023-03-15 0 0.165 0.165 0.170 0.164 0.165 158,000 26,012 0.1646 0.165 0.165 0.170 0.164 0.165 158,000 0.1646 0.00%
2023-03-14 0 0.165 0.156 0.165 0.165 0.178 194,000 32,137 0.1657 0.165 0.156 0.165 0.165 0.178 194,000 0.1657 -7.30%
2023-03-13 0 0.178 0.170 0.178 - - 0 0 - 0.178 0.170 0.178 - - 0 - 0.00%
2023-03-10 0 0.178 0.171 0.178 0.170 0.182 357,000 64,338 0.1802 0.178 0.171 0.178 0.170 0.182 357,000 0.1802 -0.56%
2023-03-09 0 0.179 0.179 0.185 0.179 0.179 15,000 2,685 0.1790 0.179 0.179 0.185 0.179 0.179 15,000 0.1790 -3.24%
2023-03-08 0 0.185 0.179 0.187 0.176 0.190 832,000 152,328 0.1831 0.185 0.179 0.187 0.176 0.190 832,000 0.1831 5.11%
2023-03-07 0 0.176 0.170 0.176 0.169 0.176 167,000 28,888 0.1730 0.176 0.170 0.176 0.169 0.176 167,000 0.1730 0.00%
2023-03-06 0 0.176 0.173 0.176 0.170 0.178 703,000 122,294 0.1740 0.176 0.173 0.176 0.170 0.178 703,000 0.1740 0.57%
2023-03-03 0 0.175 0.167 0.175 0.165 0.187 3,064,000 540,137 0.1763 0.175 0.167 0.175 0.165 0.187 3,064,000 0.1763 15.13%
2023-03-02 0 0.152 0.152 0.165 0.152 0.152 5,000 774 0.1548 0.152 0.152 0.165 0.152 0.152 5,000 0.1548 -1.30%
2023-03-01 0 0.154 0.154 0.165 0.152 0.165 44,000 7,247 0.1647 0.154 0.154 0.165 0.152 0.165 44,000 0.1647 -3.75%
2023-02-28 0 0.160 0.156 0.160 0.153 0.166 323,000 52,050 0.1611 0.160 0.156 0.160 0.153 0.166 323,000 0.1611 4.58%
2023-02-27 0 0.153 0.153 0.164 0.145 0.157 363,000 56,316 0.1551 0.153 0.153 0.164 0.145 0.157 363,000 0.1551 -1.29%
2023-02-24 0 0.155 0.155 0.163 0.155 0.165 440,000 70,960 0.1613 0.155 0.155 0.163 0.155 0.165 440,000 0.1613 0.00%
2023-02-23 0 0.155 0.144 0.155 0.151 0.155 826,000 125,775 0.1523 0.155 0.144 0.155 0.151 0.155 826,000 0.1523 3.33%
2023-02-22 0 0.150 0.150 0.152 0.150 0.154 388,000 58,484 0.1507 0.150 0.150 0.152 0.150 0.154 388,000 0.1507 2.04%
2023-02-21 0 0.147 0.147 0.154 0.146 0.155 666,000 101,508 0.1524 0.147 0.147 0.154 0.146 0.155 666,000 0.1524 -2.65%
2023-02-20 0 0.151 0.150 0.151 0.146 0.158 842,000 126,525 0.1503 0.151 0.150 0.151 0.146 0.158 842,000 0.1503 7.86%
2023-02-17 0 0.140 0.139 0.145 0.139 0.142 597,000 83,972 0.1407 0.140 0.139 0.145 0.139 0.142 597,000 0.1407 0.00%
2023-02-16 0 0.140 0.133 0.140 0.135 0.140 1,415,000 197,221 0.1394 0.140 0.133 0.140 0.135 0.140 1,415,000 0.1394 6.87%
2023-02-15 0 0.131 0.131 0.135 0.129 0.137 322,000 42,241 0.1312 0.131 0.131 0.135 0.129 0.137 322,000 0.1312 -4.38%
2023-02-14 0 0.137 0.137 0.138 0.134 0.138 14,000 1,898 0.1356 0.137 0.137 0.138 0.134 0.138 14,000 0.1356 0.00%
2023-02-13 0 0.137 0.137 0.145 0.133 0.145 21,000 3,033 0.1444 0.137 0.137 0.145 0.133 0.145 21,000 0.1444 -2.84%
2023-02-10 0 0.141 0.141 0.145 0.134 0.144 261,000 36,562 0.1401 0.141 0.141 0.145 0.134 0.144 261,000 0.1401 -2.76%
2023-02-09 0 0.145 0.145 0.150 0.139 0.145 164,000 23,512 0.1434 0.145 0.145 0.150 0.139 0.145 164,000 0.1434 3.57%
2023-02-08 0 0.140 0.140 0.145 0.139 0.150 649,000 95,247 0.1468 0.140 0.140 0.145 0.139 0.150 649,000 0.1468 -4.76%
2023-02-07 0 0.147 0.144 0.147 0.142 0.147 289,000 41,899 0.1450 0.147 0.144 0.147 0.142 0.147 289,000 0.1450 4.26%
2023-02-06 0 0.141 0.141 0.145 0.139 0.141 198,000 27,719 0.1400 0.141 0.141 0.145 0.139 0.141 198,000 0.1400 -4.73%
2023-02-03 0 0.148 0.147 0.149 0.138 0.148 126,000 18,027 0.1431 0.148 0.147 0.149 0.138 0.148 126,000 0.1431 3.50%
2023-02-02 0 0.143 0.143 0.146 0.137 0.143 350,000 49,328 0.1409 0.143 0.143 0.146 0.137 0.143 350,000 0.1409 2.14%
2023-02-01 0 0.140 0.137 0.140 0.134 0.140 516,000 71,474 0.1385 0.140 0.137 0.140 0.134 0.140 516,000 0.1385 2.94%
2023-01-31 0 0.136 0.136 0.140 0.134 0.135 130,000 17,490 0.1345 0.136 0.136 0.140 0.134 0.135 130,000 0.1345 0.00%
2023-01-30 0 0.136 0.136 0.141 0.136 0.138 233,000 31,847 0.1367 0.136 0.136 0.141 0.136 0.138 233,000 0.1367 -2.86%
2023-01-27 0 0.140 0.135 0.140 0.131 0.140 1,066,000 146,696 0.1376 0.140 0.135 0.140 0.131 0.140 1,066,000 0.1376 6.87%
2023-01-26 0 0.131 0.131 0.139 0.130 0.136 73,000 9,916 0.1358 0.131 0.131 0.139 0.130 0.136 73,000 0.1358 -3.68%
2023-01-20 0 0.136 0.129 0.138 - - 0 0 - 0.136 0.129 0.138 - - 0 - 0.00%
2023-01-19 0 0.136 0.129 0.140 - - 0 0 - 0.136 0.129 0.140 - - 0 - 0.00%
2023-01-18 0 0.136 0.136 0.140 0.135 0.136 139,000 18,840 0.1355 0.136 0.136 0.140 0.135 0.136 139,000 0.1355 3.82%
2023-01-17 0 0.131 0.127 0.136 0.130 0.131 111,000 14,530 0.1309 0.131 0.127 0.136 0.130 0.131 111,000 0.1309 1.55%
2023-01-16 0 0.129 0.129 0.140 0.126 0.140 26,000 3,318 0.1276 0.129 0.129 0.140 0.126 0.140 26,000 0.1276 -5.15%
2023-01-13 0 0.136 0.129 0.140 - - 0 0 - 0.136 0.129 0.140 - - 0 - 0.00%
2023-01-12 0 0.136 0.132 0.139 0.134 0.140 393,000 53,221 0.1354 0.136 0.132 0.139 0.134 0.140 393,000 0.1354 0.74%
2023-01-11 0 0.135 0.135 0.140 0.135 0.140 293,000 39,875 0.1361 0.135 0.135 0.140 0.135 0.140 293,000 0.1361 -2.17%
2023-01-10 0 0.138 0.135 0.145 0.135 0.140 964,000 133,478 0.1385 0.138 0.135 0.145 0.135 0.140 964,000 0.1385 2.22%
2023-01-09 0 0.135 0.135 0.138 0.134 0.135 116,000 15,584 0.1343 0.135 0.135 0.138 0.134 0.135 116,000 0.1343 1.50%
2023-01-06 0 0.133 0.128 0.133 0.128 0.134 314,000 41,461 0.1320 0.133 0.128 0.133 0.128 0.134 314,000 0.1320 1.53%
2023-01-05 0 0.131 0.131 0.135 0.128 0.131 105,000 13,740 0.1309 0.131 0.131 0.135 0.128 0.131 105,000 0.1309 -0.76%
2023-01-04 0 0.132 0.131 0.135 0.131 0.133 438,000 57,868 0.1321 0.132 0.131 0.135 0.131 0.133 438,000 0.1321 0.76%
2023-01-03 0 0.131 0.131 0.137 0.128 0.135 411,000 55,146 0.1342 0.131 0.131 0.137 0.128 0.135 411,000 0.1342 3.15%
2022-12-30 0 0.127 0.126 0.130 0.126 0.137 13,000 1,690 0.1300 0.127 0.126 0.130 0.126 0.137 13,000 0.1300 1.60%
2022-12-29 0 0.125 0.125 0.126 0.125 0.127 248,000 31,100 0.1254 0.125 0.125 0.126 0.125 0.127 248,000 0.1254 0.00%
2022-12-28 0 0.125 0.128 0.137 0.121 0.139 212,000 28,386 0.1339 0.125 0.128 0.137 0.121 0.139 212,000 0.1339 -6.02%
2022-12-23 0 0.133 0.128 0.139 0.133 0.140 294,000 40,725 0.1385 0.133 0.128 0.139 0.133 0.140 294,000 0.1385 0.76%
2022-12-22 0 0.132 0.132 0.138 0.130 0.141 1,039,000 142,273 0.1369 0.132 0.132 0.138 0.130 0.141 1,039,000 0.1369 4.76%
2022-12-21 0 0.126 0.126 0.131 0.124 0.132 174,000 22,714 0.1305 0.126 0.126 0.131 0.124 0.132 174,000 0.1305 -1.56%
2022-12-20 0 0.128 0.125 0.128 0.123 0.134 16,000 2,038 0.1274 0.128 0.125 0.128 0.123 0.134 16,000 0.1274 -1.54%
2022-12-19 0 0.130 0.128 0.132 0.125 0.135 729,000 94,795 0.1300 0.130 0.128 0.132 0.125 0.135 729,000 0.1300 -2.99%
2022-12-16 0 0.134 0.133 0.136 0.131 0.145 1,288,000 174,124 0.1352 0.134 0.133 0.136 0.131 0.145 1,288,000 0.1352 -2.19%
2022-12-15 0 0.137 0.132 0.137 0.137 0.137 111,000 15,207 0.1370 0.137 0.132 0.137 0.137 0.137 111,000 0.1370 -1.44%
2022-12-14 0 0.139 0.135 0.139 0.135 0.140 535,000 72,702 0.1359 0.139 0.135 0.139 0.135 0.140 535,000 0.1359 0.00%
2022-12-13 0 0.139 0.130 0.139 0.129 0.140 109,000 14,393 0.1320 0.139 0.130 0.139 0.129 0.140 109,000 0.1320 5.30%
2022-12-12 0 0.132 0.132 0.136 0.130 0.138 675,000 89,686 0.1329 0.132 0.132 0.136 0.130 0.138 675,000 0.1329 -2.22%
2022-12-09 0 0.135 0.135 0.139 0.134 0.138 713,000 96,650 0.1356 0.135 0.135 0.139 0.134 0.138 713,000 0.1356 -2.17%
2022-12-08 0 0.138 0.140 0.144 0.135 0.140 738,000 101,425 0.1374 0.138 0.140 0.144 0.135 0.140 738,000 0.1374 3.76%
2022-12-07 0 0.133 0.133 0.136 0.131 0.145 1,100,000 151,610 0.1378 0.133 0.133 0.136 0.131 0.145 1,100,000 0.1378 0.00%
2022-12-06 0 0.133 0.133 0.136 0.131 0.137 384,000 50,848 0.1324 0.133 0.133 0.136 0.131 0.137 384,000 0.1324 2.31%
2022-12-05 0 0.130 0.130 0.133 0.122 0.135 1,296,000 168,780 0.1302 0.130 0.130 0.133 0.122 0.135 1,296,000 0.1302 4.00%
2022-12-02 0 0.125 0.125 0.129 0.125 0.128 54,000 6,762 0.1252 0.125 0.125 0.129 0.125 0.128 54,000 0.1252 -3.10%
2022-12-01 0 0.129 0.125 0.129 0.124 0.131 931,000 117,267 0.1260 0.129 0.125 0.129 0.124 0.131 931,000 0.1260 -1.53%
2022-11-30 0 0.131 0.124 0.131 0.123 0.133 1,436,000 183,800 0.1280 0.131 0.124 0.131 0.123 0.133 1,436,000 0.1280 2.34%
2022-11-29 0 0.128 0.125 0.128 0.122 0.128 1,246,000 154,581 0.1241 0.128 0.125 0.128 0.122 0.128 1,246,000 0.1241 2.40%
2022-11-28 0 0.125 0.124 0.125 0.122 0.125 1,858,000 230,664 0.1241 0.125 0.124 0.125 0.122 0.125 1,858,000 0.1241 -2.34%
2022-11-25 0 0.128 0.128 0.130 0.125 0.131 1,224,000 157,554 0.1287 0.128 0.128 0.130 0.125 0.131 1,224,000 0.1287 -1.54%
2022-11-24 0 0.130 0.126 0.130 0.123 0.143 5,875,000 753,718 0.1283 0.130 0.126 0.130 0.123 0.143 5,875,000 0.1283 -3.70%
2022-11-23 0 0.135 0.135 0.137 0.124 0.195 42,535,000 6,479,257 0.1523 0.135 0.135 0.137 0.124 0.195 42,535,000 0.1523 8.87%
2022-11-22 0 0.124 0.122 0.124 0.120 0.125 1,140,000 140,588 0.1233 0.124 0.122 0.124 0.120 0.125 1,140,000 0.1233 -0.80%
2022-11-21 0 0.125 0.126 0.127 0.121 0.125 1,316,000 162,702 0.1236 0.125 0.126 0.127 0.121 0.125 1,316,000 0.1236 -2.34%
2022-11-18 0 0.128 0.125 0.128 0.126 0.132 1,203,000 154,511 0.1284 0.128 0.125 0.128 0.126 0.132 1,203,000 0.1284 0.79%
2022-11-17 0 0.127 0.127 0.128 0.123 0.129 2,202,000 279,066 0.1267 0.127 0.127 0.128 0.123 0.129 2,202,000 0.1267 -1.55%
2022-11-16 0 0.129 0.126 0.129 0.122 0.145 9,756,000 1,278,607 0.1311 0.129 0.126 0.129 0.122 0.145 9,756,000 0.1311 7.50%
2022-11-15 0 0.120 0.119 0.120 0.110 0.121 8,487,000 988,439 0.1165 0.120 0.119 0.120 0.110 0.121 8,487,000 0.1165 7.14%
2022-11-14 0 0.112 0.111 0.112 0.107 0.112 2,310,000 253,992 0.1100 0.112 0.111 0.112 0.107 0.112 2,310,000 0.1100 3.70%
2022-11-11 0 0.108 0.107 0.108 0.106 0.108 1,134,000 121,802 0.1074 0.108 0.107 0.108 0.106 0.108 1,134,000 0.1074 0.93%
2022-11-10 0 0.107 0.107 0.108 0.106 0.108 785,000 84,604 0.1078 0.107 0.107 0.108 0.106 0.108 785,000 0.1078 -4.46%
2022-11-09 0 0.112 0.109 0.112 0.108 0.115 949,000 106,748 0.1125 0.112 0.109 0.112 0.108 0.115 949,000 0.1125 0.90%
2022-11-08 0 0.111 0.110 0.111 0.110 0.113 874,000 97,270 0.1113 0.111 0.110 0.111 0.110 0.113 874,000 0.1113 -0.89%
2022-11-07 0 0.112 0.108 0.112 0.105 0.113 1,873,000 205,736 0.1098 0.112 0.108 0.112 0.105 0.113 1,873,000 0.1098 3.70%
2022-11-04 0 0.108 0.108 0.110 0.106 0.110 1,057,000 114,662 0.1085 0.108 0.108 0.110 0.106 0.110 1,057,000 0.1085 0.00%
2022-11-03 0 0.108 0.103 0.108 0.108 0.108 401,000 43,310 0.1080 0.108 0.103 0.108 0.108 0.108 401,000 0.1080 0.00%
2022-11-02 0 0.108 0.105 0.108 0.104 0.109 231,000 25,044 0.1084 0.108 0.105 0.108 0.104 0.109 231,000 0.1084 0.00%
2022-11-01 0 0.108 0.106 0.108 0.103 0.108 1,044,000 112,017 0.1073 0.108 0.106 0.108 0.103 0.108 1,044,000 0.1073 0.93%
2022-10-31 0 0.107 0.106 0.107 0.107 0.110 187,000 20,329 0.1087 0.107 0.106 0.107 0.107 0.110 187,000 0.1087 -6.96%
2022-10-28 0 0.115 0.115 0.116 0.114 0.123 284,000 33,570 0.1182 0.115 0.115 0.116 0.114 0.123 284,000 0.1182 -7.26%
2022-10-27 0 0.124 0.123 0.124 0.124 0.126 200,000 25,075 0.1254 0.124 0.123 0.124 0.124 0.126 200,000 0.1254 -1.59%
2022-10-26 0 0.126 0.123 0.128 0.123 0.133 200,000 25,130 0.1257 0.126 0.123 0.128 0.123 0.133 200,000 0.1257 -3.82%
2022-10-25 0 0.131 0.128 0.131 0.129 0.131 312,000 40,762 0.1306 0.131 0.128 0.131 0.129 0.131 312,000 0.1306 1.55%
2022-10-24 0 0.129 0.124 0.129 0.129 0.145 384,000 50,721 0.1321 0.129 0.124 0.129 0.129 0.145 384,000 0.1321 -11.03%
2022-10-21 0 0.145 0.140 0.145 - - 0 0 - 0.145 0.140 0.145 - - 0 - 0.00%
2022-10-20 0 0.145 0.140 0.145 0.145 0.146 6,000 871 0.1452 0.145 0.140 0.145 0.145 0.146 6,000 0.1452 0.00%
2022-10-19 0 0.145 0.140 0.148 0.145 0.149 242,000 35,098 0.1450 0.145 0.140 0.148 0.145 0.149 242,000 0.1450 -3.33%
2022-10-18 0 0.150 0.147 0.150 0.145 0.152 675,000 101,126 0.1498 0.150 0.147 0.150 0.145 0.152 675,000 0.1498 0.00%
2022-10-17 0 0.150 0.140 0.150 - - 0 0 - 0.150 0.140 0.150 - - 0 - -0.66%
2022-10-14 0 0.151 0.140 0.151 - - 0 0 - 0.151 0.140 0.151 - - 0 - -0.66%
2022-10-13 0 0.152 0.140 0.152 - - 0 0 - 0.152 0.140 0.152 - - 0 - -1.30%
2022-10-12 0 0.154 0.145 0.154 0.145 0.154 82,000 12,592 0.1536 0.154 0.145 0.154 0.145 0.154 82,000 0.1536 0.00%
2022-10-11 0 0.154 0.148 0.154 0.150 0.155 412,000 63,437 0.1540 0.154 0.148 0.154 0.150 0.155 412,000 0.1540 -0.65%
2022-10-10 0 0.155 0.152 0.155 0.151 0.166 520,000 80,627 0.1551 0.155 0.152 0.155 0.151 0.166 520,000 0.1551 -5.49%
2022-10-07 0 0.164 0.159 0.164 0.165 0.165 5,000 825 0.1650 0.164 0.159 0.164 0.165 0.165 5,000 0.1650 -0.61%
2022-10-06 0 0.165 0.164 0.165 0.163 0.170 978,000 162,332 0.1660 0.165 0.164 0.165 0.163 0.170 978,000 0.1660 -4.62%
2022-10-05 0 0.173 0.170 0.173 0.170 0.173 221,000 37,925 0.1716 0.173 0.170 0.173 0.170 0.173 221,000 0.1716 -0.57%
2022-10-03 0 0.174 0.173 0.175 0.173 0.183 275,000 48,259 0.1755 0.174 0.173 0.175 0.173 0.183 275,000 0.1755 -5.95%
2022-09-30 0 0.185 0.183 0.185 0.185 0.185 5,000 925 0.1850 0.185 0.183 0.185 0.185 0.185 5,000 0.1850 -1.60%
2022-09-29 0 0.188 0.181 0.188 0.181 0.189 125,000 23,012 0.1841 0.188 0.181 0.188 0.181 0.189 125,000 0.1841 -1.57%
2022-09-28 0 0.191 0.185 0.191 0.191 0.191 1,000,000 191,000 0.1910 0.191 0.185 0.191 0.191 0.191 1,000,000 0.1910 -0.52%
2022-09-27 0 0.192 0.186 0.192 0.186 0.192 105,000 20,136 0.1918 0.192 0.186 0.192 0.186 0.192 105,000 0.1918 -1.03%
2022-09-26 0 0.194 0.189 0.194 0.187 0.196 225,000 43,282 0.1924 0.194 0.189 0.194 0.187 0.196 225,000 0.1924 1.04%
2022-09-23 0 0.192 0.192 0.195 0.191 0.198 208,000 40,610 0.1952 0.192 0.192 0.195 0.191 0.198 208,000 0.1952 -3.52%
2022-09-22 0 0.199 0.193 0.199 0.191 0.200 114,000 22,734 0.1994 0.199 0.193 0.199 0.191 0.200 114,000 0.1994 -1.49%
2022-09-21 0 0.202 0.193 0.202 0.190 0.202 57,000 11,070 0.1942 0.202 0.193 0.202 0.190 0.202 57,000 0.1942 -0.49%
2022-09-20 0 0.203 0.199 0.205 0.203 0.215 127,000 25,805 0.2032 0.203 0.199 0.205 0.203 0.215 127,000 0.2032 0.00%
2022-09-19 0 0.203 0.203 0.205 0.202 0.209 346,000 70,678 0.2043 0.203 0.203 0.205 0.202 0.209 346,000 0.2043 -2.40%
2022-09-16 0 0.208 0.206 0.208 0.206 0.213 96,000 20,041 0.2088 0.208 0.206 0.208 0.206 0.213 96,000 0.2088 -3.26%
2022-09-15 0 0.215 0.211 0.215 - - 0 0 - 0.215 0.211 0.215 - - 0 - 0.00%
2022-09-14 0 0.215 0.210 0.215 0.210 0.216 175,000 37,503 0.2143 0.215 0.210 0.215 0.210 0.216 175,000 0.2143 -3.15%
2022-09-13 0 0.222 0.221 0.224 0.220 0.224 181,000 40,500 0.2238 0.222 0.221 0.224 0.220 0.224 181,000 0.2238 -0.89%
2022-09-09 0 0.224 0.221 0.223 0.221 0.227 240,000 53,651 0.2235 0.224 0.221 0.223 0.221 0.227 240,000 0.2235 1.36%
2022-09-08 0 0.221 0.215 0.221 0.220 0.225 306,000 67,453 0.2204 0.221 0.215 0.221 0.220 0.225 306,000 0.2204 -3.91%
2022-09-07 0 0.230 0.225 0.230 0.222 0.237 297,000 66,818 0.2250 0.230 0.225 0.230 0.222 0.237 297,000 0.2250 -2.95%
2022-09-06 0 0.237 0.231 0.235 0.232 0.239 136,000 31,914 0.2347 0.237 0.231 0.235 0.232 0.239 136,000 0.2347 -4.44%
2022-09-05 0 0.248 0.235 0.248 - - 0 0 - 0.248 0.235 0.248 - - 0 - 0.00%
2022-09-02 0 0.248 0.241 0.248 0.230 0.249 429,000 103,151 0.2404 0.248 0.241 0.248 0.230 0.249 429,000 0.2404 3.77%
2022-09-01 0 0.239 0.239 0.245 - - 0 0 - 0.239 0.239 0.245 - - 0 - 0.00%
2022-08-31 0 0.239 0.239 0.247 0.239 0.255 1,270,000 316,486 0.2492 0.239 0.239 0.247 0.239 0.255 1,270,000 0.2492 -6.27%
2022-08-30 0 0.255 0.240 0.255 0.250 0.255 522,000 131,705 0.2523 0.255 0.240 0.255 0.250 0.255 522,000 0.2523 2.00%
2022-08-29 0 0.250 0.235 0.250 0.235 0.250 44,000 10,525 0.2392 0.250 0.235 0.250 0.235 0.250 44,000 0.2392 0.00%
2022-08-26 0 0.250 0.245 0.250 0.250 0.250 192,000 47,980 0.2499 0.250 0.245 0.250 0.250 0.250 192,000 0.2499 0.00%
2022-08-25 0 0.250 0.246 0.250 0.246 0.250 65,000 16,038 0.2467 0.250 0.246 0.250 0.246 0.250 65,000 0.2467 0.00%
2022-08-24 0 0.250 0.248 0.250 0.247 0.265 522,000 134,307 0.2573 0.250 0.248 0.250 0.247 0.265 522,000 0.2573 0.00%
2022-08-23 0 0.250 0.246 0.260 0.250 0.265 275,000 68,747 0.2500 0.250 0.246 0.260 0.250 0.265 275,000 0.2500 -3.85%
2022-08-22 0 0.260 0.255 0.260 0.243 0.320 3,540,000 964,215 0.2724 0.260 0.255 0.260 0.243 0.320 3,540,000 0.2724 10.17%
2022-08-19 0 0.236 0.221 0.236 0.239 0.239 4,000 956 0.2390 0.236 0.221 0.236 0.239 0.239 4,000 0.2390 -1.26%
2022-08-18 0 0.239 0.221 0.239 - - 0 0 - 0.239 0.221 0.239 - - 0 - 0.00%
2022-08-17 0 0.239 0.221 0.239 - - 0 0 - 0.239 0.221 0.239 - - 0 - 0.00%
2022-08-16 0 0.239 0.221 0.239 0.230 0.239 85,000 19,838 0.2334 0.239 0.221 0.239 0.230 0.239 85,000 0.2334 3.46%
2022-08-15 0 0.231 0.220 0.234 - - 0 0 - 0.231 0.220 0.234 - - 0 - 0.00%
2022-08-12 0 0.231 0.220 0.233 0.231 0.231 4,000 924 0.2310 0.231 0.220 0.233 0.231 0.231 4,000 0.2310 0.00%
2022-08-11 0 0.231 0.220 0.238 - - 0 0 - 0.231 0.220 0.238 - - 0 - 0.00%
2022-08-10 0 0.231 0.220 0.235 - - 0 0 - 0.231 0.220 0.235 - - 0 - 0.00%
2022-08-09 0 0.231 0.231 0.236 0.231 0.231 70,000 16,170 0.2310 0.231 0.231 0.236 0.231 0.231 70,000 0.2310 0.00%
2022-08-08 0 0.231 0.225 0.238 0.223 0.231 11,000 2,461 0.2237 0.231 0.225 0.238 0.223 0.231 11,000 0.2237 -4.15%
2022-08-05 0 0.241 0.223 0.244 - - 0 0 - 0.241 0.223 0.244 - - 0 - 0.00%
2022-08-04 0 0.241 0.223 0.241 0.242 0.242 4,000 968 0.2420 0.241 0.223 0.241 0.242 0.242 4,000 0.2420 -0.41%
2022-08-03 0 0.242 0.223 0.242 0.245 0.245 11,000 2,545 0.2314 0.242 0.223 0.242 0.245 0.245 11,000 0.2314 5.22%
2022-08-02 0 0.230 0.230 0.245 0.221 0.241 267,000 61,361 0.2298 0.230 0.230 0.245 0.221 0.241 267,000 0.2298 -8.00%
2022-08-01 0 0.250 0.241 0.255 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2022-07-29 0 0.250 0.243 0.250 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
2022-07-28 0 0.250 0.244 0.250 - - 0 0 - 0.250 0.244 0.250 - - 0 - 0.00%
2022-07-27 0 0.250 0.245 0.255 0.250 0.250 110,000 27,500 0.2500 0.250 0.245 0.255 0.250 0.250 110,000 0.2500 0.00%
2022-07-26 0 0.250 0.250 0.260 0.250 0.250 5,000 1,250 0.2500 0.250 0.250 0.260 0.250 0.250 5,000 0.2500 -3.85%
2022-07-25 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2022-07-22 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2022-07-21 0 0.260 0.255 0.260 0.255 0.260 28,000 7,150 0.2554 0.260 0.255 0.260 0.255 0.260 28,000 0.2554 1.96%
2022-07-20 0 0.255 0.255 0.260 0.255 0.260 62,000 15,815 0.2551 0.255 0.255 0.260 0.255 0.260 62,000 0.2551 0.00%
2022-07-19 0 0.255 0.250 0.260 0.250 0.260 68,000 17,145 0.2521 0.255 0.250 0.260 0.250 0.260 68,000 0.2521 -1.92%
2022-07-18 0 0.260 0.255 0.260 0.265 0.265 42,000 11,130 0.2650 0.260 0.255 0.260 0.265 0.265 42,000 0.2650 -1.89%
2022-07-15 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-07-14 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2022-07-13 0 0.265 0.250 0.265 0.250 0.265 26,000 6,545 0.2517 0.265 0.250 0.265 0.250 0.265 26,000 0.2517 6.00%
2022-07-12 0 0.250 0.240 0.265 0.250 0.275 206,000 54,145 0.2628 0.250 0.240 0.265 0.250 0.275 206,000 0.2628 -3.85%
2022-07-11 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2022-07-08 0 0.260 0.255 0.260 0.260 0.265 136,000 35,370 0.2601 0.260 0.255 0.260 0.260 0.265 136,000 0.2601 0.00%
2022-07-07 0 0.260 0.250 0.260 0.255 0.265 107,000 27,605 0.2580 0.260 0.250 0.260 0.255 0.265 107,000 0.2580 1.96%
2022-07-06 0 0.255 0.255 0.260 0.255 0.275 231,000 58,995 0.2554 0.255 0.255 0.260 0.255 0.275 231,000 0.2554 -3.77%
2022-07-05 0 0.265 0.255 0.265 0.255 0.265 112,000 29,585 0.2642 0.265 0.255 0.265 0.255 0.265 112,000 0.2642 1.92%
2022-07-04 0 0.260 0.255 0.260 0.260 0.260 20,000 5,200 0.2600 0.260 0.255 0.260 0.260 0.260 20,000 0.2600 -1.89%
2022-06-30 0 0.265 0.260 0.270 0.260 0.265 59,000 15,360 0.2603 0.265 0.260 0.270 0.260 0.265 59,000 0.2603 0.00%
2022-06-29 0 0.265 0.265 0.270 0.265 0.285 207,000 57,030 0.2755 0.265 0.265 0.270 0.265 0.285 207,000 0.2755 -3.64%
2022-06-28 0 0.275 0.275 0.285 0.255 0.290 1,067,000 292,440 0.2741 0.275 0.275 0.285 0.255 0.290 1,067,000 0.2741 5.77%
2022-06-27 0 0.260 0.255 0.260 0.255 0.260 108,000 27,690 0.2564 0.260 0.255 0.260 0.255 0.260 108,000 0.2564 0.00%
2022-06-24 0 0.260 0.260 0.265 0.255 0.270 56,000 14,465 0.2583 0.260 0.260 0.265 0.255 0.270 56,000 0.2583 0.00%
2022-06-23 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 0.260 0.255 0.265 0.260 0.260 100,000 0.2600 -1.89%
2022-06-22 0 0.265 0.255 0.265 0.265 0.270 30,000 8,060 0.2687 0.265 0.255 0.265 0.265 0.270 30,000 0.2687 0.00%
2022-06-21 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2022-06-20 0 0.265 0.255 0.265 0.255 0.265 12,000 3,080 0.2567 0.265 0.255 0.265 0.255 0.265 12,000 0.2567 0.00%
2022-06-17 0 0.265 0.250 0.265 - - 80,000 21,200 0.2650 0.265 0.250 0.265 - - 80,000 0.2650 0.00%
2022-06-16 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2022-06-15 0 0.265 0.255 0.265 0.255 0.270 158,000 40,750 0.2579 0.265 0.255 0.265 0.255 0.270 158,000 0.2579 1.92%
2022-06-14 0 0.260 0.255 0.260 0.260 0.265 56,000 14,570 0.2602 0.260 0.255 0.260 0.260 0.265 56,000 0.2602 0.00%
2022-06-13 0 0.260 0.255 0.260 0.260 0.265 252,000 65,525 0.2600 0.260 0.255 0.260 0.260 0.265 252,000 0.2600 -1.89%
2022-06-10 0 0.265 0.260 0.265 0.265 0.265 70,000 18,550 0.2650 0.265 0.260 0.265 0.265 0.265 70,000 0.2650 0.00%
2022-06-09 0 0.265 0.255 0.265 0.265 0.265 3,000 795 0.2650 0.265 0.255 0.265 0.265 0.265 3,000 0.2650 0.00%
2022-06-08 0 0.265 0.255 0.265 0.255 0.265 80,000 20,760 0.2595 0.265 0.255 0.265 0.255 0.265 80,000 0.2595 0.00%
2022-06-07 0 0.265 0.255 0.265 0.255 0.265 11,000 2,825 0.2568 0.265 0.255 0.265 0.255 0.265 11,000 0.2568 0.00%
2022-06-06 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2022-06-02 0 0.265 0.255 0.265 0.250 0.265 143,000 36,415 0.2547 0.265 0.255 0.265 0.250 0.265 143,000 0.2547 0.00%
2022-06-01 0 0.265 0.255 0.265 0.255 0.270 44,000 11,270 0.2561 0.265 0.255 0.265 0.255 0.270 44,000 0.2561 3.92%
2022-05-31 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2022-05-30 0 0.255 0.255 0.265 0.250 0.265 111,000 28,125 0.2534 0.255 0.255 0.265 0.250 0.265 111,000 0.2534 0.00%
2022-05-27 0 0.255 0.255 0.265 0.255 0.265 65,000 16,870 0.2595 0.255 0.255 0.265 0.255 0.265 65,000 0.2595 -3.77%
2022-05-26 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2022-05-25 0 0.265 0.255 0.265 0.265 0.265 45,000 11,525 0.2561 0.265 0.255 0.265 0.265 0.265 45,000 0.2561 3.92%
2022-05-24 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 0.00%
2022-05-23 0 0.255 0.255 0.260 0.250 0.255 222,000 56,110 0.2527 0.255 0.255 0.260 0.250 0.255 222,000 0.2527 0.00%
2022-05-20 0 0.255 0.255 0.285 0.255 0.255 104,000 26,600 0.2558 0.255 0.255 0.285 0.255 0.255 104,000 0.2558 -1.92%
2022-05-19 0 0.260 0.255 0.260 0.255 0.260 42,000 10,730 0.2555 0.260 0.255 0.260 0.255 0.260 42,000 0.2555 1.96%
2022-05-18 0 0.255 0.255 0.260 0.250 0.260 181,000 45,820 0.2531 0.255 0.255 0.260 0.250 0.260 181,000 0.2531 -1.92%
2022-05-17 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2022-05-16 0 0.260 0.255 0.260 0.260 0.265 319,000 82,950 0.2600 0.260 0.255 0.260 0.260 0.265 319,000 0.2600 0.00%
2022-05-13 0 0.260 0.255 0.260 0.260 0.260 38,000 9,880 0.2600 0.260 0.255 0.260 0.260 0.260 38,000 0.2600 1.96%
2022-05-12 0 0.255 0.250 0.260 0.250 0.270 474,000 122,290 0.2580 0.255 0.250 0.260 0.250 0.270 474,000 0.2580 -3.77%
2022-05-11 0 0.265 0.260 0.265 0.270 0.275 144,000 38,500 0.2674 0.265 0.260 0.265 0.270 0.275 144,000 0.2674 -1.85%
2022-05-10 0 0.270 0.255 0.270 0.255 0.275 17,000 4,405 0.2591 0.270 0.255 0.270 0.255 0.275 17,000 0.2591 5.88%
2022-05-06 0 0.255 0.255 0.265 0.250 0.265 234,000 59,440 0.2540 0.255 0.255 0.265 0.250 0.265 234,000 0.2540 -5.56%
2022-05-05 0 0.270 0.260 0.275 0.260 0.275 75,000 19,575 0.2610 0.270 0.260 0.275 0.260 0.275 75,000 0.2610 -1.82%
2022-05-04 0 0.275 0.250 0.275 0.260 0.275 13,000 3,425 0.2635 0.275 0.250 0.275 0.260 0.275 13,000 0.2635 3.77%
2022-05-03 0 0.265 0.255 0.265 0.255 0.275 43,000 11,475 0.2669 0.265 0.255 0.265 0.255 0.275 43,000 0.2669 -1.85%
2022-04-29 0 0.270 0.255 0.270 0.250 0.280 246,000 65,245 0.2652 0.270 0.255 0.270 0.250 0.280 246,000 0.2652 5.88%
2022-04-28 0 0.255 0.250 0.255 0.245 0.255 137,000 34,175 0.2495 0.255 0.250 0.255 0.245 0.255 137,000 0.2495 0.00%
2022-04-27 0 0.255 0.250 0.255 0.250 0.260 1,533,000 392,840 0.2563 0.255 0.250 0.255 0.250 0.260 1,533,000 0.2563 2.00%
2022-04-26 0 0.250 0.250 0.255 0.250 0.255 81,000 20,325 0.2509 0.250 0.250 0.255 0.250 0.255 81,000 0.2509 0.00%
2022-04-25 0 0.250 0.250 0.260 0.250 0.255 278,000 69,565 0.2502 0.250 0.250 0.260 0.250 0.255 278,000 0.2502 0.00%
2022-04-22 0 0.250 0.250 0.255 0.250 0.260 310,000 79,070 0.2551 0.250 0.250 0.255 0.250 0.260 310,000 0.2551 -1.96%
2022-04-21 0 0.255 0.250 0.255 0.255 0.260 313,000 79,880 0.2552 0.255 0.250 0.255 0.255 0.260 313,000 0.2552 -1.92%
2022-04-20 0 0.260 0.255 0.260 0.255 0.260 37,000 9,520 0.2573 0.260 0.255 0.260 0.255 0.260 37,000 0.2573 0.00%
2022-04-19 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2022-04-14 0 0.260 0.260 0.265 0.260 0.265 230,000 59,895 0.2604 0.260 0.260 0.265 0.260 0.265 230,000 0.2604 1.96%
2022-04-13 0 0.255 0.255 0.260 0.255 0.265 259,000 66,225 0.2557 0.255 0.255 0.260 0.255 0.265 259,000 0.2557 0.00%
2022-04-12 0 0.255 0.255 0.260 0.255 0.260 550,000 140,455 0.2554 0.255 0.255 0.260 0.255 0.260 550,000 0.2554 0.00%
2022-04-11 0 0.255 0.250 0.260 0.250 0.255 264,000 66,535 0.2520 0.255 0.250 0.260 0.250 0.255 264,000 0.2520 2.00%
2022-04-08 0 0.250 0.250 0.255 0.250 0.250 970,000 242,500 0.2500 0.250 0.250 0.255 0.250 0.250 970,000 0.2500 0.00%
2022-04-07 0 0.250 0.245 0.255 0.250 0.255 752,000 189,260 0.2517 0.250 0.245 0.255 0.250 0.255 752,000 0.2517 0.00%
2022-04-06 0 0.250 0.245 0.255 0.250 0.255 610,000 152,550 0.2501 0.250 0.245 0.255 0.250 0.255 610,000 0.2501 -1.96%
2022-04-04 0 0.255 0.250 0.255 0.250 0.255 1,012,000 253,190 0.2502 0.255 0.250 0.255 0.250 0.255 1,012,000 0.2502 0.00%
2022-04-01 0 0.255 0.250 0.255 0.245 0.260 1,731,000 437,390 0.2527 0.255 0.250 0.255 0.245 0.260 1,731,000 0.2527 2.00%
2022-03-31 0 0.250 0.245 0.250 0.250 0.265 711,000 181,930 0.2559 0.250 0.245 0.250 0.250 0.265 711,000 0.2559 -3.85%
2022-03-30 0 0.260 0.255 0.265 0.255 0.270 1,144,000 302,595 0.2645 0.260 0.255 0.265 0.255 0.270 1,144,000 0.2645 -7.14%
2022-03-29 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2022-03-28 0 0.280 0.275 0.280 0.270 0.280 81,000 22,130 0.2732 0.280 0.275 0.280 0.270 0.280 81,000 0.2732 3.70%
2022-03-25 0 0.270 0.270 0.275 0.270 0.275 20,000 5,495 0.2748 0.270 0.270 0.275 0.270 0.275 20,000 0.2748 -1.82%
2022-03-24 0 0.275 0.270 0.280 0.270 0.280 146,000 40,070 0.2745 0.275 0.270 0.280 0.270 0.280 146,000 0.2745 1.85%
2022-03-23 0 0.270 0.265 0.270 0.270 0.270 309,000 83,430 0.2700 0.270 0.265 0.270 0.270 0.270 309,000 0.2700 1.89%
2022-03-22 0 0.265 0.265 0.280 0.265 0.280 77,000 20,580 0.2673 0.265 0.265 0.280 0.265 0.280 77,000 0.2673 1.92%
2022-03-21 0 0.260 0.260 0.280 0.255 0.280 145,000 39,630 0.2733 0.260 0.260 0.280 0.255 0.280 145,000 0.2733 -8.77%
2022-03-18 0 0.285 0.265 0.285 0.265 0.285 142,000 40,220 0.2832 0.285 0.265 0.285 0.265 0.285 142,000 0.2832 9.62%
2022-03-17 0 0.260 0.260 0.275 0.260 0.280 339,000 90,935 0.2682 0.260 0.260 0.275 0.260 0.280 339,000 0.2682 0.00%
2022-03-16 0 0.260 0.250 0.265 0.260 0.270 98,000 25,850 0.2638 0.260 0.250 0.265 0.260 0.270 98,000 0.2638 6.12%
2022-03-15 0 0.245 0.245 0.250 0.245 0.265 270,000 66,807 0.2474 0.245 0.245 0.250 0.245 0.265 270,000 0.2474 -2.00%
2022-03-14 0 0.250 0.250 0.265 0.250 0.265 898,000 229,320 0.2554 0.250 0.250 0.265 0.250 0.265 898,000 0.2554 -3.85%
2022-03-11 0 0.260 0.255 0.265 0.250 0.260 374,000 97,095 0.2596 0.260 0.255 0.265 0.250 0.260 374,000 0.2596 0.00%
2022-03-10 0 0.260 0.255 0.260 0.260 0.260 16,000 4,160 0.2600 0.260 0.255 0.260 0.260 0.260 16,000 0.2600 0.00%
2022-03-09 0 0.260 0.250 0.265 0.255 0.265 220,000 56,225 0.2556 0.260 0.250 0.265 0.255 0.265 220,000 0.2556 1.96%
2022-03-08 0 0.255 0.255 0.260 0.255 0.255 151,000 38,505 0.2550 0.255 0.255 0.260 0.255 0.255 151,000 0.2550 0.00%
2022-03-07 0 0.255 0.250 0.255 0.250 0.255 1,445,000 364,995 0.2526 0.255 0.250 0.255 0.250 0.255 1,445,000 0.2526 -3.77%
2022-03-04 0 0.265 0.265 0.270 0.255 0.265 399,000 104,385 0.2616 0.265 0.265 0.270 0.255 0.265 399,000 0.2616 -3.64%
2022-03-03 0 0.275 0.270 0.275 0.270 0.275 29,000 7,840 0.2703 0.275 0.270 0.275 0.270 0.275 29,000 0.2703 1.85%
2022-03-02 0 0.270 0.260 0.270 0.255 0.270 11,000 2,820 0.2564 0.270 0.260 0.270 0.255 0.270 11,000 0.2564 1.89%
2022-03-01 0 0.265 0.255 0.265 0.255 0.265 113,000 29,665 0.2625 0.265 0.255 0.265 0.255 0.265 113,000 0.2625 0.00%
2022-02-28 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2022-02-25 0 0.265 0.265 0.270 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.270 0.265 0.265 10,000 0.2650 0.00%
2022-02-24 0 0.265 0.260 0.270 0.265 0.270 42,000 11,140 0.2652 0.265 0.260 0.270 0.265 0.270 42,000 0.2652 -1.85%
2022-02-23 0 0.270 0.270 0.280 0.265 0.270 95,000 25,600 0.2695 0.270 0.270 0.280 0.265 0.270 95,000 0.2695 0.00%
2022-02-22 0 0.270 0.260 0.275 0.270 0.270 43,000 11,510 0.2677 0.270 0.260 0.275 0.270 0.270 43,000 0.2677 0.00%
2022-02-21 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2022-02-18 0 0.270 0.270 0.275 0.270 0.270 8,000 2,160 0.2700 0.270 0.270 0.275 0.270 0.270 8,000 0.2700 1.89%
2022-02-17 0 0.265 0.265 0.270 0.260 0.265 56,000 14,695 0.2624 0.265 0.265 0.270 0.260 0.265 56,000 0.2624 -1.85%
2022-02-16 0 0.270 0.270 0.280 0.265 0.265 15,000 3,975 0.2650 0.270 0.270 0.280 0.265 0.265 15,000 0.2650 -1.82%
2022-02-15 0 0.275 0.275 0.280 0.260 0.275 399,000 109,175 0.2736 0.275 0.275 0.280 0.260 0.275 399,000 0.2736 1.85%
2022-02-14 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2022-02-11 0 0.275 0.265 0.275 0.265 0.275 79,000 20,975 0.2655 0.275 0.265 0.275 0.265 0.275 79,000 0.2655 0.00%
2022-02-10 0 0.275 0.265 0.280 0.280 0.280 35,000 9,800 0.2800 0.275 0.265 0.280 0.280 0.280 35,000 0.2800 1.85%
2022-02-09 0 0.270 0.270 0.285 0.270 0.290 219,000 62,710 0.2863 0.270 0.270 0.285 0.270 0.290 219,000 0.2863 0.00%
2022-02-08 0 0.270 0.270 0.275 0.260 0.270 642,000 173,325 0.2700 0.270 0.270 0.275 0.260 0.270 642,000 0.2700 0.00%
2022-02-07 0 0.270 0.260 0.275 0.265 0.275 132,000 35,350 0.2678 0.270 0.260 0.275 0.265 0.275 132,000 0.2678 -3.57%
2022-02-04 0 0.280 0.275 0.280 0.270 0.280 47,000 12,790 0.2721 0.280 0.275 0.280 0.270 0.280 47,000 0.2721 3.70%
2022-01-31 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2022-01-28 0 0.270 0.265 0.270 0.260 0.270 201,000 53,625 0.2668 0.270 0.265 0.270 0.260 0.270 201,000 0.2668 0.00%
2022-01-27 0 0.270 0.260 0.270 0.260 0.270 466,000 124,620 0.2674 0.270 0.260 0.270 0.260 0.270 466,000 0.2674 0.00%
2022-01-26 0 0.270 0.260 0.270 0.265 0.275 47,000 12,485 0.2656 0.270 0.260 0.270 0.265 0.275 47,000 0.2656 -3.57%
2022-01-25 0 0.280 0.270 0.280 0.275 0.285 46,000 12,760 0.2774 0.280 0.270 0.280 0.275 0.285 46,000 0.2774 5.66%
2022-01-24 0 0.265 0.265 0.275 0.265 0.265 18,000 4,770 0.2650 0.265 0.265 0.275 0.265 0.265 18,000 0.2650 0.00%
2022-01-21 0 0.265 0.265 0.275 0.265 0.275 81,000 21,940 0.2709 0.265 0.265 0.275 0.265 0.275 81,000 0.2709 0.00%
2022-01-20 0 0.265 0.265 0.270 0.260 0.280 362,000 94,940 0.2623 0.265 0.265 0.270 0.260 0.280 362,000 0.2623 -1.85%
2022-01-19 0 0.270 0.265 0.280 0.270 0.290 471,000 129,635 0.2752 0.270 0.265 0.280 0.270 0.290 471,000 0.2752 1.89%
2022-01-18 0 0.265 0.260 0.275 0.265 0.275 148,000 40,600 0.2743 0.265 0.260 0.275 0.265 0.275 148,000 0.2743 -3.64%
2022-01-17 0 0.275 0.265 0.275 0.265 0.275 152,000 40,290 0.2651 0.275 0.265 0.275 0.265 0.275 152,000 0.2651 0.00%
2022-01-14 0 0.275 0.260 0.275 0.265 0.265 40,000 10,665 0.2666 0.275 0.260 0.275 0.265 0.265 40,000 0.2666 1.85%
2022-01-13 0 0.270 0.260 0.270 0.260 0.280 16,000 4,420 0.2763 0.270 0.260 0.270 0.260 0.280 16,000 0.2763 -3.57%
2022-01-12 0 0.280 0.275 0.280 0.260 0.280 91,000 24,730 0.2718 0.280 0.275 0.280 0.260 0.280 91,000 0.2718 0.00%
2022-01-11 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2022-01-10 0 0.280 0.260 0.280 0.275 0.280 182,000 50,640 0.2782 0.280 0.260 0.280 0.275 0.280 182,000 0.2782 1.82%
2022-01-07 0 0.275 0.260 0.275 0.260 0.275 66,000 17,175 0.2602 0.275 0.260 0.275 0.260 0.275 66,000 0.2602 5.77%
2022-01-06 0 0.260 0.260 0.280 0.260 0.285 8,000 2,135 0.2669 0.260 0.260 0.280 0.260 0.285 8,000 0.2669 -3.70%
2022-01-05 0 0.270 0.260 0.270 0.275 0.275 112,000 30,800 0.2750 0.270 0.260 0.270 0.275 0.275 112,000 0.2750 -1.82%
2022-01-04 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2022-01-03 0 0.275 0.260 0.275 0.260 0.275 100,000 26,030 0.2603 0.275 0.260 0.275 0.260 0.275 100,000 0.2603 0.00%
2021-12-31 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2021-12-30 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2021-12-29 0 0.275 0.260 0.280 0.260 0.280 94,000 25,520 0.2715 0.275 0.260 0.280 0.260 0.280 94,000 0.2715 1.85%
2021-12-28 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2021-12-24 0 0.270 0.270 0.280 0.270 0.270 5,000 1,350 0.2700 0.270 0.270 0.280 0.270 0.270 5,000 0.2700 0.00%
2021-12-23 0 0.270 0.265 0.280 0.260 0.290 201,000 53,865 0.2680 0.270 0.265 0.280 0.260 0.290 201,000 0.2680 -3.57%
2021-12-22 0 0.280 0.270 0.290 0.270 0.280 684,000 186,090 0.2721 0.280 0.270 0.290 0.270 0.280 684,000 0.2721 0.00%
2021-12-21 0 0.280 0.270 0.280 0.275 0.280 680,000 189,915 0.2793 0.280 0.270 0.280 0.275 0.280 680,000 0.2793 1.82%
2021-12-20 0 0.275 0.270 0.275 0.275 0.290 333,000 95,490 0.2868 0.275 0.270 0.275 0.275 0.290 333,000 0.2868 -8.33%
2021-12-17 0 0.300 0.295 0.300 0.300 0.305 553,000 166,060 0.3003 0.300 0.295 0.300 0.300 0.305 553,000 0.3003 0.00%
2021-12-16 0 0.300 0.285 0.300 0.295 0.300 532,000 157,100 0.2953 0.300 0.285 0.300 0.295 0.300 532,000 0.2953 3.45%
2021-12-15 0 0.290 0.290 0.300 0.290 0.300 162,000 47,785 0.2950 0.290 0.290 0.300 0.290 0.300 162,000 0.2950 1.75%
2021-12-14 0 0.285 0.280 0.285 0.285 0.310 264,000 75,290 0.2852 0.285 0.280 0.285 0.285 0.310 264,000 0.2852 -6.56%
2021-12-13 0 0.305 0.295 0.305 0.290 0.310 1,543,000 474,135 0.3073 0.305 0.295 0.305 0.290 0.310 1,543,000 0.3073 5.17%
2021-12-10 0 0.290 0.290 0.295 0.265 0.295 1,398,000 397,225 0.2841 0.290 0.290 0.295 0.265 0.295 1,398,000 0.2841 11.54%
2021-12-09 0 0.260 0.255 0.260 0.260 0.285 29,000 7,890 0.2721 0.260 0.255 0.260 0.260 0.285 29,000 0.2721 -8.77%
2021-12-08 0 0.285 0.270 0.285 0.265 0.290 387,000 102,975 0.2661 0.285 0.270 0.285 0.265 0.290 387,000 0.2661 1.79%
2021-12-07 0 0.280 0.260 0.290 0.280 0.280 10,000 2,800 0.2800 0.280 0.260 0.290 0.280 0.280 10,000 0.2800 -1.75%
2021-12-06 0 0.285 0.265 0.285 0.265 0.290 49,000 13,165 0.2687 0.285 0.265 0.285 0.265 0.290 49,000 0.2687 1.79%
2021-12-03 0 0.280 0.255 0.280 0.270 0.285 92,000 25,355 0.2756 0.280 0.255 0.280 0.270 0.285 92,000 0.2756 3.70%
2021-12-02 0 0.270 0.260 0.285 - - 0 0 - 0.270 0.260 0.285 - - 0 - 0.00%
2021-12-01 0 0.270 0.265 0.280 0.270 0.295 323,000 91,925 0.2846 0.270 0.265 0.280 0.270 0.295 323,000 0.2846 1.89%
2021-11-30 0 0.265 0.255 0.265 0.250 0.265 243,000 62,415 0.2569 0.265 0.255 0.265 0.250 0.265 243,000 0.2569 0.00%
2021-11-29 0 0.265 0.265 0.270 0.265 0.280 313,000 84,345 0.2695 0.265 0.265 0.270 0.265 0.280 313,000 0.2695 -8.62%
2021-11-26 0 0.290 0.275 0.290 0.275 0.290 93,556 26,441 0.2826 0.290 0.275 0.290 0.275 0.290 93,556 0.2826 0.00%
2021-11-25 0 0.290 0.275 0.290 0.280 0.290 70,000 19,940 0.2849 0.290 0.275 0.290 0.280 0.290 70,000 0.2849 3.57%
2021-11-24 0 0.280 0.275 0.290 0.280 0.295 98,000 28,065 0.2864 0.280 0.275 0.290 0.280 0.295 98,000 0.2864 -3.45%
2021-11-23 0 0.290 0.280 0.290 0.280 0.295 536,000 155,235 0.2896 0.290 0.280 0.290 0.280 0.295 536,000 0.2896 0.00%
2021-11-22 0 0.290 0.275 0.290 0.285 0.290 195,000 56,135 0.2879 0.290 0.275 0.290 0.285 0.290 195,000 0.2879 1.75%
2021-11-19 0 0.285 0.275 0.285 0.275 0.290 407,000 113,070 0.2778 0.285 0.275 0.285 0.275 0.290 407,000 0.2778 -1.72%
2021-11-18 0 0.290 0.290 0.295 0.285 0.295 550,000 157,955 0.2872 0.290 0.290 0.295 0.285 0.295 550,000 0.2872 3.57%
2021-11-17 0 0.280 0.275 0.285 0.275 0.305 3,577,000 1,029,955 0.2879 0.280 0.275 0.285 0.275 0.305 3,577,000 0.2879 -11.11%
2021-11-16 0 0.315 0.310 0.315 0.310 0.315 336,000 104,370 0.3106 0.315 0.310 0.315 0.310 0.315 336,000 0.3106 -1.56%
2021-11-15 0 0.320 0.305 0.320 0.300 0.320 630,000 194,555 0.3088 0.320 0.305 0.320 0.300 0.320 630,000 0.3088 1.59%
2021-11-12 0 0.315 0.315 0.320 0.315 0.320 346,000 109,870 0.3175 0.315 0.315 0.320 0.315 0.320 346,000 0.3175 -1.56%
2021-11-11 0 0.320 0.315 0.320 0.315 0.325 284,000 89,740 0.3160 0.320 0.315 0.320 0.315 0.325 284,000 0.3160 -1.54%
2021-11-10 0 0.325 0.310 0.325 0.310 0.325 92,000 28,745 0.3124 0.325 0.310 0.325 0.310 0.325 92,000 0.3124 -1.52%
2021-11-09 0 0.330 0.315 0.330 0.315 0.340 69,000 22,175 0.3214 0.330 0.315 0.330 0.315 0.340 69,000 0.3214 1.54%
2021-11-08 0 0.325 0.310 0.325 0.325 0.330 56,000 18,475 0.3299 0.325 0.310 0.325 0.325 0.330 56,000 0.3299 -2.99%
2021-11-05 0 0.335 0.320 0.335 0.315 0.335 475,000 154,935 0.3262 0.335 0.320 0.335 0.315 0.335 475,000 0.3262 4.69%
2021-11-04 0 0.320 0.310 0.320 0.310 0.325 509,000 159,315 0.3130 0.320 0.310 0.320 0.310 0.325 509,000 0.3130 -1.54%
2021-11-03 0 0.325 0.325 0.330 0.325 0.330 194,000 63,915 0.3295 0.325 0.325 0.330 0.325 0.330 194,000 0.3295 -4.41%
2021-11-02 0 0.340 0.330 0.345 0.330 0.340 243,000 81,505 0.3354 0.340 0.330 0.345 0.330 0.340 243,000 0.3354 0.00%
2021-11-01 0 0.340 0.335 0.350 0.335 0.340 66,000 22,435 0.3399 0.340 0.335 0.350 0.335 0.340 66,000 0.3399 -2.86%
2021-10-29 0 0.350 0.335 0.350 0.335 0.355 277,000 93,415 0.3372 0.350 0.335 0.350 0.335 0.355 277,000 0.3372 2.94%
2021-10-28 0 0.340 0.335 0.340 0.340 0.350 470,000 160,850 0.3422 0.340 0.335 0.340 0.340 0.350 470,000 0.3422 0.00%
2021-10-27 0 0.340 0.340 0.360 0.340 0.370 905,000 311,375 0.3441 0.340 0.340 0.360 0.340 0.370 905,000 0.3441 -6.85%
2021-10-26 0 0.365 0.350 0.365 0.340 0.370 1,626,000 590,250 0.3630 0.365 0.350 0.365 0.340 0.370 1,626,000 0.3630 7.35%
2021-10-25 0 0.340 0.340 0.355 0.340 0.360 2,658,000 917,960 0.3454 0.340 0.340 0.355 0.340 0.360 2,658,000 0.3454 -8.11%
2021-10-22 0 0.370 0.355 0.365 - - 0 0 - 0.370 0.355 0.365 - - 0 - 0.00%
2021-10-21 0 0.370 0.355 0.370 0.355 0.370 273,000 98,305 0.3601 0.370 0.355 0.370 0.355 0.370 273,000 0.3601 -1.33%
2021-10-20 0 0.375 0.365 0.370 0.355 0.375 949,000 342,520 0.3609 0.375 0.365 0.370 0.355 0.375 949,000 0.3609 1.35%
2021-10-19 0 0.370 0.355 0.370 0.365 0.370 21,000 7,740 0.3686 0.370 0.355 0.370 0.365 0.370 21,000 0.3686 0.00%
2021-10-18 0 0.370 0.365 0.370 0.360 0.370 314,000 113,640 0.3619 0.370 0.365 0.370 0.360 0.370 314,000 0.3619 -2.63%
2021-10-15 0 0.380 0.370 0.380 0.370 0.390 571,000 217,610 0.3811 0.380 0.370 0.380 0.370 0.390 571,000 0.3811 4.11%
2021-10-12 0 0.365 0.360 0.365 0.355 0.365 479,000 173,355 0.3619 0.365 0.360 0.365 0.355 0.365 479,000 0.3619 0.00%
2021-10-11 0 0.365 0.365 0.375 0.365 0.380 75,000 27,875 0.3717 0.365 0.365 0.375 0.365 0.380 75,000 0.3717 -2.67%
2021-10-08 0 0.375 0.365 0.375 0.365 0.375 51,000 18,625 0.3652 0.375 0.365 0.375 0.365 0.375 51,000 0.3652 -1.32%
2021-10-07 0 0.380 0.375 0.390 0.365 0.385 848,000 317,865 0.3748 0.380 0.375 0.390 0.365 0.385 848,000 0.3748 -3.80%
2021-10-06 0 0.395 0.380 0.395 0.380 0.415 1,201,000 470,535 0.3918 0.395 0.380 0.395 0.380 0.415 1,201,000 0.3918 -1.25%
2021-10-05 0 0.400 0.395 0.400 0.375 0.415 1,260,000 500,175 0.3970 0.400 0.395 0.400 0.375 0.415 1,260,000 0.3970 6.67%
2021-10-04 0 0.375 0.355 0.375 0.350 0.375 359,000 129,355 0.3603 0.375 0.355 0.375 0.350 0.375 359,000 0.3603 5.63%
2021-09-30 0 0.355 0.355 0.360 0.350 0.365 90,000 32,275 0.3586 0.355 0.355 0.360 0.350 0.365 90,000 0.3586 -4.05%
2021-09-29 0 0.370 0.360 0.370 0.360 0.370 3,000 1,090 0.3633 0.370 0.360 0.370 0.360 0.370 3,000 0.3633 0.00%
2021-09-28 0 0.370 0.360 0.370 0.360 0.375 42,000 15,135 0.3604 0.370 0.360 0.370 0.360 0.375 42,000 0.3604 1.37%
2021-09-27 0 0.365 0.365 0.375 0.360 0.360 50,000 18,000 0.3600 0.365 0.365 0.375 0.360 0.360 50,000 0.3600 -2.67%
2021-09-24 0 0.375 0.360 0.380 - - 0 0 - 0.375 0.360 0.380 - - 0 - 0.00%
2021-09-23 0 0.375 0.365 0.375 0.355 0.375 665,000 241,970 0.3639 0.375 0.365 0.375 0.355 0.375 665,000 0.3639 0.00%
2021-09-21 0 0.375 0.360 0.380 0.355 0.385 52,000 18,640 0.3585 0.375 0.360 0.380 0.355 0.385 52,000 0.3585 1.35%
2021-09-20 0 0.370 0.360 0.375 0.360 0.370 411,000 149,045 0.3626 0.370 0.360 0.375 0.360 0.370 411,000 0.3626 -1.33%
2021-09-17 0 0.375 0.370 0.385 0.375 0.390 60,000 22,680 0.3780 0.375 0.370 0.385 0.375 0.390 60,000 0.3780 -1.32%
2021-09-16 0 0.380 0.380 0.390 0.370 0.390 205,000 78,065 0.3808 0.380 0.380 0.390 0.370 0.390 205,000 0.3808 -3.80%
2021-09-15 0 0.395 0.385 0.395 0.385 0.395 422,000 165,490 0.3922 0.395 0.385 0.395 0.385 0.395 422,000 0.3922 0.00%
2021-09-14 0 0.395 0.390 0.400 0.375 0.420 1,487,000 593,880 0.3994 0.395 0.390 0.400 0.375 0.420 1,487,000 0.3994 5.33%
2021-09-13 0 0.375 0.370 0.375 0.350 0.375 592,000 213,250 0.3602 0.375 0.370 0.375 0.350 0.375 592,000 0.3602 -1.32%
2021-09-10 0 0.380 0.365 0.380 0.370 0.380 38,000 14,090 0.3708 0.380 0.365 0.380 0.370 0.380 38,000 0.3708 0.00%
2021-09-09 0 0.380 0.365 0.380 0.370 0.380 237,000 88,690 0.3742 0.380 0.365 0.380 0.370 0.380 237,000 0.3742 1.33%
2021-09-08 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2021-09-07 0 0.375 0.370 0.375 0.365 0.375 258,000 95,375 0.3697 0.375 0.370 0.375 0.365 0.375 258,000 0.3697 2.74%
2021-09-06 0 0.365 0.360 0.365 0.365 0.370 471,000 172,350 0.3659 0.365 0.360 0.365 0.365 0.370 471,000 0.3659 -1.35%
2021-09-03 0 0.370 0.365 0.370 0.360 0.370 103,000 37,485 0.3639 0.370 0.365 0.370 0.360 0.370 103,000 0.3639 0.00%
2021-09-02 0 0.370 0.360 0.370 0.355 0.370 118,000 42,380 0.3592 0.370 0.360 0.370 0.355 0.370 118,000 0.3592 -2.63%
2021-09-01 0 0.380 0.370 0.380 0.365 0.380 332,000 123,430 0.3718 0.380 0.370 0.380 0.365 0.380 332,000 0.3718 4.11%
2021-08-31 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2021-08-30 0 0.365 0.355 0.365 0.350 0.365 58,000 20,580 0.3548 0.365 0.355 0.365 0.350 0.365 58,000 0.3548 2.82%
2021-08-27 0 0.355 0.355 0.365 0.355 0.370 257,000 92,660 0.3605 0.355 0.355 0.365 0.355 0.370 257,000 0.3605 -1.39%
2021-08-26 0 0.360 0.360 0.375 0.360 0.365 50,000 18,075 0.3615 0.360 0.360 0.375 0.360 0.365 50,000 0.3615 -4.00%
2021-08-25 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2021-08-24 0 0.375 0.365 0.380 0.360 0.380 152,000 55,860 0.3675 0.375 0.365 0.380 0.360 0.380 152,000 0.3675 0.00%
2021-08-23 0 0.375 0.365 0.375 0.360 0.380 125,000 45,630 0.3650 0.375 0.365 0.375 0.360 0.380 125,000 0.3650 -1.32%
2021-08-20 0 0.380 0.365 0.380 0.365 0.385 276,000 101,760 0.3687 0.380 0.365 0.380 0.365 0.385 276,000 0.3687 2.70%
2021-08-19 0 0.370 0.370 0.380 0.370 0.390 1,322,000 508,440 0.3846 0.370 0.370 0.380 0.370 0.390 1,322,000 0.3846 -8.64%
2021-08-18 0 0.405 0.405 0.410 0.375 0.420 860,000 341,775 0.3974 0.405 0.405 0.410 0.375 0.420 860,000 0.3974 6.58%
2021-08-17 0 0.380 0.380 0.385 0.370 0.380 175,000 66,305 0.3789 0.380 0.380 0.385 0.370 0.380 175,000 0.3789 1.33%
2021-08-16 0 0.375 0.375 0.380 0.360 0.380 426,000 157,305 0.3693 0.375 0.375 0.380 0.360 0.380 426,000 0.3693 2.74%
2021-08-13 0 0.365 0.365 0.370 0.365 0.370 688,000 254,060 0.3693 0.365 0.365 0.370 0.365 0.370 688,000 0.3693 0.00%
2021-08-12 0 0.365 0.365 0.380 0.360 0.365 16,000 5,780 0.3613 0.365 0.365 0.380 0.360 0.365 16,000 0.3613 -2.67%
2021-08-11 0 0.375 0.360 0.380 0.360 0.380 5,000 1,820 0.3640 0.375 0.360 0.380 0.360 0.380 5,000 0.3640 -1.32%
2021-08-10 0 0.380 0.360 0.385 0.355 0.385 272,000 100,795 0.3706 0.380 0.360 0.385 0.355 0.385 272,000 0.3706 -1.30%
2021-08-09 0 0.385 0.380 0.385 0.380 0.385 11,000 4,185 0.3805 0.385 0.380 0.385 0.380 0.385 11,000 0.3805 1.32%
2021-08-06 0 0.380 0.355 0.380 0.350 0.385 548,000 204,095 0.3724 0.380 0.355 0.380 0.350 0.385 548,000 0.3724 8.57%
2021-08-05 0 0.350 0.350 0.370 0.350 0.365 122,000 44,170 0.3620 0.350 0.350 0.370 0.350 0.365 122,000 0.3620 -2.78%
2021-08-04 0 0.360 0.360 0.385 0.360 0.375 132,000 47,675 0.3612 0.360 0.360 0.385 0.360 0.375 132,000 0.3612 -4.00%
2021-08-03 0 0.375 0.370 0.375 0.370 0.375 7,000 2,595 0.3707 0.375 0.370 0.375 0.370 0.375 7,000 0.3707 -3.85%
2021-08-02 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2021-07-30 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - -1.27%
2021-07-29 0 0.395 0.365 0.395 0.365 0.395 178,000 65,730 0.3693 0.395 0.365 0.395 0.365 0.395 178,000 0.3693 3.95%
2021-07-28 0 0.380 0.375 0.380 0.375 0.380 31,000 11,630 0.3752 0.380 0.375 0.380 0.375 0.380 31,000 0.3752 0.00%
2021-07-27 0 0.380 0.365 0.380 0.380 0.380 12,000 4,560 0.3800 0.380 0.365 0.380 0.380 0.380 12,000 0.3800 0.00%
2021-07-26 0 0.380 0.360 0.380 0.365 0.380 103,000 37,935 0.3683 0.380 0.360 0.380 0.365 0.380 103,000 0.3683 -2.56%
2021-07-23 0 0.390 0.375 0.390 0.380 0.395 204,000 77,550 0.3801 0.390 0.375 0.390 0.380 0.395 204,000 0.3801 2.63%
2021-07-22 0 0.380 0.380 0.390 0.375 0.390 273,000 103,760 0.3801 0.380 0.380 0.390 0.375 0.390 273,000 0.3801 0.00%
2021-07-21 0 0.380 0.370 0.380 0.370 0.380 66,000 24,440 0.3703 0.380 0.370 0.380 0.370 0.380 66,000 0.3703 0.00%
2021-07-20 0 0.380 0.375 0.380 0.360 0.380 336,000 125,215 0.3727 0.380 0.375 0.380 0.360 0.380 336,000 0.3727 2.70%
2021-07-19 0 0.370 0.370 0.380 0.370 0.390 77,000 29,190 0.3791 0.370 0.370 0.380 0.370 0.390 77,000 0.3791 -2.63%
2021-07-16 0 0.380 0.380 0.390 0.380 0.390 227,000 86,560 0.3813 0.380 0.380 0.390 0.380 0.390 227,000 0.3813 0.00%
2021-07-15 0 0.380 0.380 0.395 0.380 0.385 232,000 88,265 0.3805 0.380 0.380 0.395 0.380 0.385 232,000 0.3805 0.00%
2021-07-14 0 0.380 0.375 0.380 0.380 0.390 511,000 196,530 0.3846 0.380 0.375 0.380 0.380 0.390 511,000 0.3846 -1.30%
2021-07-13 0 0.385 0.375 0.385 0.375 0.390 33,000 12,455 0.3774 0.385 0.375 0.385 0.375 0.390 33,000 0.3774 1.32%
2021-07-12 0 0.380 0.380 0.390 0.380 0.395 358,000 137,870 0.3851 0.380 0.380 0.390 0.380 0.395 358,000 0.3851 2.70%
2021-07-09 0 0.370 0.370 0.380 0.370 0.385 369,000 137,810 0.3735 0.370 0.370 0.380 0.370 0.385 369,000 0.3735 -2.63%
2021-07-08 0 0.380 0.375 0.385 0.375 0.385 386,000 147,005 0.3808 0.380 0.375 0.385 0.375 0.385 386,000 0.3808 0.00%
2021-07-07 0 0.380 0.375 0.385 0.360 0.385 221,000 82,025 0.3712 0.380 0.375 0.385 0.360 0.385 221,000 0.3712 -1.30%
2021-07-06 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2021-07-05 0 0.385 0.370 0.385 0.370 0.385 40,000 14,965 0.3741 0.385 0.370 0.385 0.370 0.385 40,000 0.3741 -1.28%
2021-07-02 0 0.390 0.370 0.390 0.365 0.390 118,000 44,215 0.3747 0.390 0.370 0.390 0.365 0.390 118,000 0.3747 2.63%
2021-06-30 0 0.380 0.380 0.395 0.375 0.395 500,000 193,215 0.3864 0.380 0.380 0.395 0.375 0.395 500,000 0.3864 -2.56%
2021-06-29 0 0.390 0.390 0.395 0.390 0.395 119,000 46,420 0.3901 0.390 0.390 0.395 0.390 0.395 119,000 0.3901 -1.27%
2021-06-28 0 0.395 0.385 0.395 0.375 0.395 105,000 40,635 0.3870 0.395 0.385 0.395 0.375 0.395 105,000 0.3870 2.60%
2021-06-25 0 0.385 0.380 0.385 0.385 0.400 83,000 32,300 0.3892 0.385 0.380 0.385 0.385 0.400 83,000 0.3892 -1.28%
2021-06-24 0 0.390 0.380 0.390 0.375 0.395 170,000 66,110 0.3889 0.390 0.380 0.390 0.375 0.395 170,000 0.3889 1.30%
2021-06-23 0 0.385 0.385 0.400 0.380 0.405 223,000 86,685 0.3887 0.385 0.385 0.400 0.380 0.405 223,000 0.3887 -4.94%
2021-06-22 0 0.405 0.385 0.400 0.375 0.405 441,000 176,330 0.3998 0.405 0.385 0.400 0.375 0.405 441,000 0.3998 9.46%
2021-06-21 0 0.370 0.370 0.375 0.370 0.395 286,000 106,700 0.3731 0.370 0.370 0.375 0.370 0.395 286,000 0.3731 -3.90%
2021-06-18 0 0.385 0.380 0.395 0.385 0.400 160,000 62,505 0.3907 0.385 0.380 0.395 0.385 0.400 160,000 0.3907 -3.75%
2021-06-17 0 0.400 0.390 0.400 0.385 0.435 1,449,000 598,530 0.4131 0.400 0.390 0.400 0.385 0.435 1,449,000 0.4131 -2.44%
2021-06-16 0 0.410 0.405 0.410 0.350 0.480 7,889,000 3,240,915 0.4108 0.410 0.405 0.410 0.350 0.480 7,889,000 0.4108 20.59%
2021-06-15 0 0.340 0.340 0.345 0.335 0.345 750,000 254,700 0.3396 0.340 0.340 0.345 0.335 0.345 750,000 0.3396 3.03%
2021-06-11 0 0.330 0.330 0.340 0.330 0.340 71,000 24,130 0.3399 0.330 0.330 0.340 0.330 0.340 71,000 0.3399 -4.35%
2021-06-10 0 0.345 0.330 0.345 0.330 0.345 632,000 212,820 0.3367 0.345 0.330 0.345 0.330 0.345 632,000 0.3367 1.47%
2021-06-09 0 0.340 0.335 0.340 0.340 0.340 52,000 17,680 0.3400 0.340 0.335 0.340 0.340 0.340 52,000 0.3400 -1.45%
2021-06-08 0 0.345 0.340 0.350 0.340 0.350 530,000 181,950 0.3433 0.345 0.340 0.350 0.340 0.350 530,000 0.3433 1.47%
2021-06-07 0 0.340 0.340 0.350 0.340 0.355 283,000 98,700 0.3488 0.340 0.340 0.350 0.340 0.355 283,000 0.3488 -2.86%
2021-06-04 0 0.350 0.350 0.355 0.345 0.355 112,000 39,190 0.3499 0.350 0.350 0.355 0.345 0.355 112,000 0.3499 2.94%
2021-06-03 0 0.340 0.335 0.340 0.335 0.345 388,000 131,910 0.3400 0.340 0.335 0.340 0.335 0.345 388,000 0.3400 1.49%
2021-06-02 0 0.335 0.335 0.340 0.335 0.355 113,000 38,485 0.3406 0.335 0.335 0.340 0.335 0.355 113,000 0.3406 -4.29%
2021-06-01 0 0.350 0.335 0.350 0.340 0.350 52,000 17,890 0.3440 0.350 0.335 0.350 0.340 0.350 52,000 0.3440 1.45%
2021-05-31 0 0.345 0.340 0.345 - - 0 0 - 0.345 0.340 0.345 - - 0 - 0.00%
2021-05-28 0 0.345 0.340 0.345 0.340 0.350 153,000 52,800 0.3451 0.345 0.340 0.345 0.340 0.350 153,000 0.3451 0.00%
2021-05-27 0 0.345 0.335 0.345 0.340 0.345 138,000 46,930 0.3401 0.345 0.335 0.345 0.340 0.345 138,000 0.3401 1.47%
2021-05-26 0 0.340 0.335 0.340 0.340 0.340 187,000 63,580 0.3400 0.340 0.335 0.340 0.340 0.340 187,000 0.3400 0.00%
2021-05-25 0 0.340 0.335 0.340 0.330 0.345 1,269,000 426,040 0.3357 0.340 0.335 0.340 0.330 0.345 1,269,000 0.3357 -1.45%
2021-05-24 0 0.345 0.345 0.350 0.345 0.350 26,000 8,985 0.3456 0.345 0.345 0.350 0.345 0.350 26,000 0.3456 0.00%
2021-05-21 0 0.345 0.345 0.350 0.345 0.350 596,000 207,845 0.3487 0.345 0.345 0.350 0.345 0.350 596,000 0.3487 -4.17%
2021-05-20 0 0.360 0.355 0.360 0.345 0.360 319,000 112,835 0.3537 0.360 0.355 0.360 0.345 0.360 319,000 0.3537 1.41%
2021-05-18 0 0.355 0.350 0.355 0.350 0.355 103,000 36,060 0.3501 0.355 0.350 0.355 0.350 0.355 103,000 0.3501 0.00%
2021-05-17 0 0.355 0.350 0.355 0.355 0.355 84,000 29,820 0.3550 0.355 0.350 0.355 0.355 0.355 84,000 0.3550 0.00%
2021-05-14 0 0.355 0.350 0.355 0.355 0.355 10,000 3,515 0.3515 0.355 0.350 0.355 0.355 0.355 10,000 0.3515 2.90%
2021-05-13 0 0.345 0.340 0.345 0.345 0.350 94,000 32,795 0.3489 0.345 0.340 0.345 0.345 0.350 94,000 0.3489 -2.82%
2021-05-12 0 0.355 0.345 0.355 0.350 0.355 98,000 34,330 0.3503 0.355 0.345 0.355 0.350 0.355 98,000 0.3503 0.00%
2021-05-11 0 0.355 0.345 0.355 0.350 0.365 623,000 220,660 0.3542 0.355 0.345 0.355 0.350 0.365 623,000 0.3542 -1.39%
2021-05-10 0 0.360 0.360 0.370 0.355 0.365 299,000 107,700 0.3602 0.360 0.360 0.370 0.355 0.365 299,000 0.3602 -1.37%
2021-05-07 0 0.365 0.355 0.365 0.355 0.365 257,000 92,550 0.3601 0.365 0.355 0.365 0.355 0.365 257,000 0.3601 -2.67%
2021-05-06 0 0.375 0.370 0.375 0.355 0.375 163,000 59,730 0.3664 0.375 0.370 0.375 0.355 0.375 163,000 0.3664 1.35%
2021-05-05 0 0.370 0.355 0.370 0.350 0.370 491,000 176,020 0.3585 0.370 0.355 0.370 0.350 0.370 491,000 0.3585 2.78%
2021-05-04 0 0.360 0.345 0.360 0.345 0.360 1,010,000 354,595 0.3511 0.360 0.345 0.360 0.345 0.360 1,010,000 0.3511 0.00%
2021-05-03 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2021-04-30 0 0.360 0.350 0.360 0.350 0.360 374,000 131,980 0.3529 0.360 0.350 0.360 0.350 0.360 374,000 0.3529 0.00%
2021-04-29 0 0.360 0.360 0.365 0.360 0.360 286,000 102,960 0.3600 0.360 0.360 0.365 0.360 0.360 286,000 0.3600 -1.37%
2021-04-28 0 0.365 0.360 0.365 0.360 0.365 337,000 122,110 0.3623 0.365 0.360 0.365 0.360 0.365 337,000 0.3623 -1.35%
2021-04-27 0 0.370 0.360 0.370 0.365 0.370 341,000 125,845 0.3690 0.370 0.360 0.370 0.365 0.370 341,000 0.3690 1.37%
2021-04-26 0 0.365 0.360 0.370 0.360 0.370 207,000 75,840 0.3664 0.365 0.360 0.370 0.360 0.370 207,000 0.3664 -1.35%
2021-04-23 0 0.370 0.365 0.370 - - 0 0 - 0.370 0.365 0.370 - - 0 - 0.00%
2021-04-22 0 0.370 0.360 0.370 0.360 0.370 326,000 118,655 0.3640 0.370 0.360 0.370 0.360 0.370 326,000 0.3640 2.78%
2021-04-21 0 0.360 0.355 0.360 0.355 0.365 29,000 10,340 0.3566 0.360 0.355 0.360 0.355 0.365 29,000 0.3566 0.00%
2021-04-20 0 0.360 0.355 0.360 0.360 0.365 562,000 202,380 0.3601 0.360 0.355 0.360 0.360 0.365 562,000 0.3601 -1.37%
2021-04-19 0 0.365 0.365 0.370 0.360 0.370 184,000 67,580 0.3673 0.365 0.365 0.370 0.360 0.370 184,000 0.3673 -1.35%
2021-04-16 0 0.370 0.370 0.375 0.370 0.370 94,000 34,780 0.3700 0.370 0.370 0.375 0.370 0.370 94,000 0.3700 0.00%
2021-04-15 0 0.370 0.365 0.370 0.360 0.370 147,000 53,570 0.3644 0.370 0.365 0.370 0.360 0.370 147,000 0.3644 -1.33%
2021-04-14 0 0.375 0.360 0.375 0.355 0.375 251,000 91,295 0.3637 0.375 0.360 0.375 0.355 0.375 251,000 0.3637 2.74%
2021-04-13 0 0.365 0.360 0.365 0.360 0.365 211,000 76,465 0.3624 0.365 0.360 0.365 0.360 0.365 211,000 0.3624 0.00%
2021-04-12 0 0.365 0.360 0.365 0.360 0.365 389,000 140,515 0.3612 0.365 0.360 0.365 0.360 0.365 389,000 0.3612 1.39%
2021-04-09 0 0.360 0.360 0.365 0.350 0.375 1,188,000 430,130 0.3621 0.360 0.360 0.365 0.350 0.375 1,188,000 0.3621 -4.00%
2021-04-08 0 0.375 0.370 0.375 0.365 0.380 699,000 257,985 0.3691 0.375 0.370 0.375 0.365 0.380 699,000 0.3691 0.00%
2021-04-07 0 0.375 0.375 0.380 0.365 0.385 1,084,000 407,910 0.3763 0.375 0.375 0.380 0.365 0.385 1,084,000 0.3763 -2.60%
2021-04-01 0 0.385 0.380 0.385 0.375 0.400 1,590,000 611,820 0.3848 0.385 0.380 0.385 0.375 0.400 1,590,000 0.3848 -2.53%
2021-03-31 0 0.395 0.390 0.400 0.390 0.460 6,961,000 2,788,960 0.4007 0.395 0.390 0.400 0.390 0.460 6,961,000 0.4007 -12.22%
2021-03-30 0 0.450 0.440 0.450 0.430 0.465 1,912,000 859,310 0.4494 0.450 0.440 0.450 0.430 0.465 1,912,000 0.4494 3.45%
2021-03-29 0 0.435 0.425 0.435 0.410 0.445 1,464,000 629,685 0.4301 0.435 0.425 0.435 0.410 0.445 1,464,000 0.4301 4.82%
2021-03-26 0 0.415 0.405 0.415 0.405 0.415 362,000 148,525 0.4103 0.415 0.405 0.415 0.405 0.415 362,000 0.4103 1.22%
2021-03-25 0 0.410 0.400 0.410 0.400 0.410 262,000 106,135 0.4051 0.410 0.400 0.410 0.400 0.410 262,000 0.4051 0.00%
2021-03-24 0 0.410 0.400 0.410 0.390 0.420 2,187,000 877,240 0.4011 0.410 0.400 0.410 0.390 0.420 2,187,000 0.4011 -3.53%
2021-03-23 0 0.425 0.425 0.430 0.425 0.480 4,862,000 2,178,550 0.4481 0.425 0.425 0.430 0.425 0.480 4,862,000 0.4481 0.00%
2021-03-22 0 0.425 0.415 0.425 0.410 0.425 2,030,000 848,095 0.4178 0.425 0.415 0.425 0.410 0.425 2,030,000 0.4178 -1.16%
2021-03-19 0 0.430 0.425 0.435 0.420 0.440 2,971,000 1,267,500 0.4266 0.430 0.425 0.435 0.420 0.440 2,971,000 0.4266 -3.37%
2021-03-18 0 0.445 0.445 0.455 0.445 0.500 9,210,000 4,378,845 0.4754 0.445 0.445 0.455 0.445 0.500 9,210,000 0.4754 3.49%
2021-03-17 0 0.430 0.425 0.430 0.420 0.455 2,004,000 866,375 0.4323 0.430 0.425 0.430 0.420 0.455 2,004,000 0.4323 -3.37%
2021-03-16 0 0.445 0.445 0.450 0.440 0.500 10,435,000 4,834,265 0.4633 0.445 0.445 0.450 0.440 0.500 10,435,000 0.4633 -12.75%
2021-03-15 0 0.510 0.500 0.510 0.380 0.520 32,122,000 15,501,835 0.4826 0.510 0.500 0.510 0.380 0.520 32,122,000 0.4826 39.73%
2021-03-12 0 0.365 0.365 0.375 0.365 0.380 260,000 95,895 0.3688 0.365 0.365 0.375 0.365 0.380 260,000 0.3688 0.00%
2021-03-11 0 0.365 0.360 0.365 0.355 0.370 653,000 235,565 0.3607 0.365 0.360 0.365 0.355 0.370 653,000 0.3607 1.39%
2021-03-10 0 0.360 0.355 0.360 0.360 0.370 305,000 110,710 0.3630 0.360 0.355 0.360 0.360 0.370 305,000 0.3630 -2.70%
2021-03-09 0 0.370 0.365 0.370 0.365 0.375 224,000 82,970 0.3704 0.370 0.365 0.370 0.365 0.375 224,000 0.3704 -1.33%
2021-03-08 0 0.375 0.365 0.375 0.365 0.380 900,000 336,590 0.3740 0.375 0.365 0.375 0.365 0.380 900,000 0.3740 1.35%
2021-03-05 0 0.370 0.365 0.370 0.350 0.370 827,000 301,060 0.3640 0.370 0.365 0.370 0.350 0.370 827,000 0.3640 -2.63%
2021-03-04 0 0.380 0.370 0.380 0.370 0.385 468,000 174,770 0.3734 0.380 0.370 0.380 0.370 0.385 468,000 0.3734 0.00%
2021-03-03 0 0.380 0.375 0.385 0.370 0.380 367,000 137,460 0.3746 0.380 0.375 0.385 0.370 0.380 367,000 0.3746 0.00%
2021-03-02 0 0.380 0.375 0.380 0.375 0.400 494,000 188,220 0.3810 0.380 0.375 0.380 0.375 0.400 494,000 0.3810 -1.30%
2021-03-01 0 0.385 0.370 0.385 0.370 0.385 943,000 355,365 0.3768 0.385 0.370 0.385 0.370 0.385 943,000 0.3768 1.32%
2021-02-26 0 0.380 0.365 0.380 0.370 0.385 898,000 338,350 0.3768 0.380 0.365 0.380 0.370 0.385 898,000 0.3768 -1.30%
2021-02-25 0 0.385 0.375 0.385 0.375 0.395 1,235,000 470,525 0.3810 0.385 0.375 0.385 0.375 0.395 1,235,000 0.3810 0.00%
2021-02-24 0 0.385 0.375 0.385 0.370 0.395 580,000 223,140 0.3847 0.385 0.375 0.385 0.370 0.395 580,000 0.3847 -1.28%
2021-02-23 0 0.390 0.375 0.390 0.375 0.395 925,000 351,045 0.3795 0.390 0.375 0.390 0.375 0.395 925,000 0.3795 1.30%
2021-02-22 0 0.385 0.385 0.390 0.385 0.400 1,049,000 408,345 0.3893 0.385 0.385 0.390 0.385 0.400 1,049,000 0.3893 -3.75%
2021-02-19 0 0.400 0.395 0.400 0.400 0.405 112,000 44,815 0.4001 0.400 0.395 0.400 0.400 0.405 112,000 0.4001 0.00%
2021-02-18 0 0.400 0.390 0.400 0.385 0.410 1,334,000 522,495 0.3917 0.400 0.390 0.400 0.385 0.410 1,334,000 0.3917 -2.44%
2021-02-17 0 0.410 0.395 0.410 0.390 0.410 1,973,000 790,470 0.4006 0.410 0.395 0.410 0.390 0.410 1,973,000 0.4006 2.50%
2021-02-16 0 0.400 0.395 0.400 0.390 0.425 495,000 194,855 0.3936 0.400 0.395 0.400 0.390 0.425 495,000 0.3936 -2.44%
2021-02-11 0 0.410 0.390 0.410 0.400 0.410 30,000 12,060 0.4020 0.410 0.390 0.410 0.400 0.410 30,000 0.4020 2.50%
2021-02-10 0 0.400 0.400 0.405 0.385 0.410 364,000 142,880 0.3925 0.400 0.400 0.405 0.385 0.410 364,000 0.3925 0.00%
2021-02-09 0 0.400 0.380 0.400 0.370 0.405 576,000 220,615 0.3830 0.400 0.380 0.400 0.370 0.405 576,000 0.3830 3.90%
2021-02-08 0 0.385 0.375 0.385 0.380 0.385 81,000 30,785 0.3801 0.385 0.375 0.385 0.380 0.385 81,000 0.3801 1.32%
2021-02-05 0 0.380 0.375 0.390 0.380 0.380 101,000 38,380 0.3800 0.380 0.375 0.390 0.380 0.380 101,000 0.3800 -1.30%
2021-02-04 0 0.385 0.375 0.385 0.375 0.390 1,020,000 386,810 0.3792 0.385 0.375 0.385 0.375 0.390 1,020,000 0.3792 -2.53%
2021-02-03 0 0.395 0.380 0.395 0.395 0.395 31,000 12,245 0.3950 0.395 0.380 0.395 0.395 0.395 31,000 0.3950 0.00%
2021-02-02 0 0.395 0.380 0.395 0.375 0.405 220,000 84,390 0.3836 0.395 0.380 0.395 0.375 0.405 220,000 0.3836 2.60%
2021-02-01 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - -1.28%
2021-01-29 0 0.390 0.380 0.395 0.380 0.390 41,000 15,890 0.3876 0.390 0.380 0.395 0.380 0.390 41,000 0.3876 -1.27%
2021-01-28 0 0.395 0.380 0.395 0.375 0.395 278,000 106,050 0.3815 0.395 0.380 0.395 0.375 0.395 278,000 0.3815 -2.47%
2021-01-27 0 0.405 0.395 0.405 0.390 0.405 267,000 105,180 0.3939 0.405 0.395 0.405 0.390 0.405 267,000 0.3939 -2.41%
2021-01-26 0 0.415 0.400 0.415 0.420 0.420 12,000 5,040 0.4200 0.415 0.400 0.415 0.420 0.420 12,000 0.4200 -1.19%
2021-01-25 0 0.420 0.405 0.420 0.400 0.420 53,000 21,670 0.4089 0.420 0.405 0.420 0.400 0.420 53,000 0.4089 3.70%
2021-01-22 0 0.405 0.390 0.405 0.390 0.405 331,000 130,630 0.3947 0.405 0.390 0.405 0.390 0.405 331,000 0.3947 0.00%
2021-01-21 0 0.405 0.400 0.405 0.400 0.410 234,000 95,035 0.4061 0.405 0.400 0.405 0.400 0.410 234,000 0.4061 -2.41%
2021-01-20 0 0.415 0.405 0.415 0.390 0.420 756,000 309,260 0.4091 0.415 0.405 0.415 0.390 0.420 756,000 0.4091 1.22%
2021-01-19 0 0.410 0.390 0.410 0.385 0.410 249,000 99,270 0.3987 0.410 0.390 0.410 0.385 0.410 249,000 0.3987 2.50%
2021-01-18 0 0.400 0.395 0.400 0.390 0.405 570,000 225,200 0.3951 0.400 0.395 0.400 0.390 0.405 570,000 0.3951 0.00%
2021-01-15 0 0.400 0.395 0.410 0.395 0.420 244,000 97,655 0.4002 0.400 0.395 0.410 0.395 0.420 244,000 0.4002 -2.44%
2021-01-14 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - -1.20%
2021-01-13 0 0.415 0.410 0.420 0.400 0.430 102,000 42,605 0.4177 0.415 0.410 0.420 0.400 0.430 102,000 0.4177 -1.19%
2021-01-12 0 0.420 0.410 0.420 0.400 0.425 343,000 141,435 0.4123 0.420 0.410 0.420 0.400 0.425 343,000 0.4123 5.00%
2021-01-11 0 0.400 0.395 0.400 0.395 0.410 485,000 194,805 0.4017 0.400 0.395 0.400 0.395 0.410 485,000 0.4017 -1.23%
2021-01-08 0 0.405 0.400 0.405 0.400 0.410 467,000 189,130 0.4050 0.405 0.400 0.405 0.400 0.410 467,000 0.4050 -3.57%
2021-01-07 0 0.420 0.405 0.420 0.410 0.420 794,000 326,670 0.4114 0.420 0.405 0.420 0.410 0.420 794,000 0.4114 0.00%
2021-01-06 0 0.420 0.410 0.420 0.410 0.450 1,709,000 714,835 0.4183 0.420 0.410 0.420 0.410 0.450 1,709,000 0.4183 0.00%
2021-01-05 0 0.420 0.415 0.420 0.410 0.420 224,000 92,875 0.4146 0.420 0.415 0.420 0.410 0.420 224,000 0.4146 -2.33%
2021-01-04 0 0.430 0.415 0.430 0.410 0.450 168,000 70,935 0.4222 0.430 0.415 0.430 0.410 0.450 168,000 0.4222 0.00%
2020-12-31 0 0.430 0.420 0.430 0.415 0.435 295,000 123,940 0.4201 0.430 0.420 0.430 0.415 0.435 295,000 0.4201 -1.15%
2020-12-30 0 0.435 0.415 0.430 0.415 0.435 322,000 135,675 0.4214 0.435 0.415 0.430 0.415 0.435 322,000 0.4214 2.35%
2020-12-29 0 0.425 0.425 0.435 0.425 0.440 115,000 49,275 0.4285 0.425 0.425 0.435 0.425 0.440 115,000 0.4285 -1.16%
2020-12-28 0 0.430 0.420 0.430 0.420 0.440 45,000 19,215 0.4270 0.430 0.420 0.430 0.420 0.440 45,000 0.4270 0.00%
2020-12-24 0 0.430 0.415 0.430 0.420 0.440 90,000 38,470 0.4274 0.430 0.415 0.430 0.420 0.440 90,000 0.4274 2.38%
2020-12-23 0 0.420 0.420 0.425 0.420 0.440 1,313,000 555,910 0.4234 0.420 0.420 0.425 0.420 0.440 1,313,000 0.4234 -3.45%
2020-12-22 0 0.435 0.430 0.435 0.430 0.455 1,050,000 456,015 0.4343 0.435 0.430 0.435 0.430 0.455 1,050,000 0.4343 -5.43%
2020-12-21 0 0.460 0.440 0.460 0.450 0.460 79,000 36,140 0.4575 0.460 0.440 0.460 0.450 0.460 79,000 0.4575 0.00%
2020-12-18 0 0.460 0.440 0.460 0.460 0.460 148,000 68,080 0.4600 0.460 0.440 0.460 0.460 0.460 148,000 0.4600 1.10%
2020-12-17 0 0.455 0.435 0.455 0.450 0.455 50,000 22,495 0.4499 0.455 0.435 0.455 0.450 0.455 50,000 0.4499 2.25%
2020-12-16 0 0.445 0.435 0.445 0.430 0.450 75,000 33,120 0.4416 0.445 0.435 0.445 0.430 0.450 75,000 0.4416 0.00%
2020-12-15 0 0.445 0.430 0.445 0.430 0.450 86,000 37,955 0.4413 0.445 0.430 0.445 0.430 0.450 86,000 0.4413 0.00%
2020-12-14 0 0.445 0.430 0.445 0.435 0.445 11,000 4,795 0.4359 0.445 0.430 0.445 0.435 0.445 11,000 0.4359 0.00%
2020-12-11 0 0.445 0.430 0.445 0.430 0.450 129,000 56,605 0.4388 0.445 0.430 0.445 0.430 0.450 129,000 0.4388 1.14%
2020-12-10 0 0.440 0.430 0.440 0.430 0.440 223,000 96,680 0.4335 0.440 0.430 0.440 0.430 0.440 223,000 0.4335 -2.22%
2020-12-09 0 0.450 0.440 0.450 0.435 0.450 231,000 102,070 0.4419 0.450 0.440 0.450 0.435 0.450 231,000 0.4419 -1.10%
2020-12-08 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2020-12-07 0 0.455 0.440 0.455 0.430 0.460 179,000 79,705 0.4453 0.455 0.440 0.455 0.430 0.460 179,000 0.4453 1.11%
2020-12-04 0 0.450 0.440 0.450 0.440 0.455 76,000 33,620 0.4424 0.450 0.440 0.450 0.440 0.455 76,000 0.4424 1.12%
2020-12-03 0 0.445 0.440 0.445 0.430 0.455 661,000 288,880 0.4370 0.445 0.440 0.445 0.430 0.455 661,000 0.4370 0.00%
2020-12-02 0 0.445 0.445 0.450 0.440 0.470 573,000 253,355 0.4422 0.445 0.445 0.450 0.440 0.470 573,000 0.4422 -3.26%
2020-12-01 0 0.460 0.445 0.460 0.460 0.470 156,000 73,000 0.4679 0.460 0.445 0.460 0.460 0.470 156,000 0.4679 0.00%
2020-11-30 0 0.460 0.445 0.460 0.440 0.460 703,000 315,060 0.4482 0.460 0.445 0.460 0.440 0.460 703,000 0.4482 1.10%
2020-11-27 0 0.455 0.450 0.455 0.445 0.455 16,000 7,130 0.4456 0.455 0.450 0.455 0.445 0.455 16,000 0.4456 0.00%
2020-11-26 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2020-11-25 0 0.455 0.440 0.455 0.445 0.465 305,000 137,510 0.4509 0.455 0.440 0.455 0.445 0.465 305,000 0.4509 0.00%
2020-11-24 0 0.455 0.445 0.460 0.435 0.455 586,000 260,025 0.4437 0.455 0.445 0.460 0.435 0.455 586,000 0.4437 1.11%
2020-11-23 0 0.450 0.440 0.455 0.440 0.450 482,000 213,980 0.4439 0.450 0.440 0.455 0.440 0.450 482,000 0.4439 -2.17%
2020-11-20 0 0.460 0.450 0.460 0.440 0.460 338,000 151,480 0.4482 0.460 0.450 0.460 0.440 0.460 338,000 0.4482 0.00%
2020-11-19 0 0.460 0.450 0.460 0.445 0.460 108,000 48,700 0.4509 0.460 0.450 0.460 0.445 0.460 108,000 0.4509 -1.08%
2020-11-18 0 0.465 0.450 0.465 0.440 0.465 348,000 157,365 0.4522 0.465 0.450 0.465 0.440 0.465 348,000 0.4522 2.20%
2020-11-17 0 0.455 0.440 0.455 0.445 0.455 211,000 94,685 0.4487 0.455 0.440 0.455 0.445 0.455 211,000 0.4487 2.25%
2020-11-16 0 0.445 0.440 0.445 0.430 0.460 868,000 383,735 0.4421 0.445 0.440 0.445 0.430 0.460 868,000 0.4421 -4.30%
2020-11-13 0 0.465 0.450 0.465 0.445 0.465 267,000 120,955 0.4530 0.465 0.450 0.465 0.445 0.465 267,000 0.4530 0.00%
2020-11-12 0 0.465 0.450 0.465 0.450 0.465 536,000 241,630 0.4508 0.465 0.450 0.465 0.450 0.465 536,000 0.4508 2.20%
2020-11-11 0 0.455 0.450 0.460 0.455 0.490 2,248,000 1,061,235 0.4721 0.455 0.450 0.460 0.455 0.490 2,248,000 0.4721 -2.15%
2020-11-10 0 0.465 0.455 0.465 0.450 0.470 443,000 203,360 0.4591 0.465 0.455 0.465 0.450 0.470 443,000 0.4591 0.00%
2020-11-09 0 0.465 0.455 0.465 0.460 0.475 315,000 146,300 0.4644 0.465 0.455 0.465 0.460 0.475 315,000 0.4644 0.00%
2020-11-06 0 0.465 0.450 0.465 0.445 0.470 781,000 356,540 0.4565 0.465 0.450 0.465 0.445 0.470 781,000 0.4565 4.49%
2020-11-05 0 0.445 0.440 0.445 0.440 0.475 1,374,000 619,450 0.4508 0.445 0.440 0.445 0.440 0.475 1,374,000 0.4508 -3.26%
2020-11-04 0 0.460 0.455 0.460 0.455 0.465 213,000 97,605 0.4582 0.460 0.455 0.460 0.455 0.465 213,000 0.4582 -2.13%
2020-11-03 0 0.470 0.460 0.470 0.455 0.480 590,000 272,075 0.4611 0.470 0.460 0.470 0.455 0.480 590,000 0.4611 -1.05%
2020-11-02 0 0.475 0.450 0.475 0.445 0.480 682,000 317,690 0.4658 0.475 0.450 0.475 0.445 0.480 682,000 0.4658 1.06%
2020-10-30 0 0.470 0.450 0.465 0.440 0.480 1,703,000 770,720 0.4526 0.470 0.450 0.465 0.440 0.480 1,703,000 0.4526 -1.05%
2020-10-29 0 0.475 0.460 0.475 0.450 0.475 978,000 454,925 0.4652 0.475 0.460 0.475 0.450 0.475 978,000 0.4652 0.00%
2020-10-28 0 0.475 0.475 0.485 0.475 0.485 458,000 219,565 0.4794 0.475 0.475 0.485 0.475 0.485 458,000 0.4794 -3.06%
2020-10-27 0 0.490 0.480 0.495 0.475 0.490 440,000 212,330 0.4826 0.490 0.480 0.495 0.475 0.490 440,000 0.4826 -2.00%
2020-10-23 0 0.500 0.500 0.510 0.470 0.520 3,002,000 1,473,580 0.4909 0.500 0.500 0.510 0.470 0.520 3,002,000 0.4909 4.17%
2020-10-22 0 0.480 0.470 0.480 0.470 0.490 614,000 292,525 0.4764 0.480 0.470 0.480 0.470 0.490 614,000 0.4764 -2.04%
2020-10-21 0 0.490 0.475 0.490 0.475 0.500 657,000 314,935 0.4794 0.490 0.475 0.490 0.475 0.500 657,000 0.4794 0.00%
2020-10-20 0 0.490 0.485 0.490 0.475 0.495 550,000 262,300 0.4769 0.490 0.485 0.490 0.475 0.495 550,000 0.4769 1.03%
2020-10-19 0 0.485 0.475 0.485 0.475 0.495 548,000 264,570 0.4828 0.485 0.475 0.485 0.475 0.495 548,000 0.4828 -2.02%
2020-10-16 0 0.495 0.480 0.495 0.485 0.510 917,000 451,875 0.4928 0.495 0.480 0.495 0.485 0.510 917,000 0.4928 5.32%
2020-10-15 0 0.470 0.470 0.475 0.470 0.490 941,000 448,590 0.4767 0.470 0.470 0.475 0.470 0.490 941,000 0.4767 -4.08%
2020-10-14 0 0.490 0.485 0.490 0.485 0.510 884,000 434,605 0.4916 0.490 0.485 0.490 0.485 0.510 884,000 0.4916 -3.92%
2020-10-12 0 0.510 0.495 0.510 0.485 0.530 6,053,000 3,036,315 0.5016 0.510 0.495 0.510 0.485 0.530 6,053,000 0.5016 -3.77%
2020-10-09 0 0.530 0.520 0.530 0.500 0.600 7,690,000 4,250,860 0.5528 0.530 0.520 0.530 0.500 0.600 7,690,000 0.5528 -5.36%
2020-10-08 0 0.560 0.560 0.570 0.445 0.620 21,845,000 11,951,600 0.5471 0.560 0.560 0.570 0.445 0.620 21,845,000 0.5471 25.84%
2020-10-07 0 0.445 0.435 0.445 0.435 0.445 159,000 69,970 0.4401 0.445 0.435 0.445 0.435 0.445 159,000 0.4401 0.00%
2020-10-06 0 0.445 0.435 0.445 0.425 0.460 1,010,000 451,330 0.4469 0.445 0.435 0.445 0.425 0.460 1,010,000 0.4469 1.14%
2020-10-05 0 0.440 0.430 0.440 0.425 0.450 954,000 413,330 0.4333 0.440 0.430 0.440 0.425 0.450 954,000 0.4333 2.33%
2020-09-30 0 0.430 0.420 0.430 0.425 0.455 1,303,000 565,665 0.4341 0.430 0.420 0.430 0.425 0.455 1,303,000 0.4341 -2.27%
2020-09-29 0 0.440 0.430 0.440 0.425 0.510 11,762,000 5,547,800 0.4717 0.440 0.430 0.440 0.425 0.510 11,762,000 0.4717 0.00%
2020-09-28 0 0.440 0.435 0.440 0.410 0.445 815,000 346,470 0.4251 0.440 0.435 0.440 0.410 0.445 815,000 0.4251 0.00%
2020-09-25 0 0.440 0.420 0.440 0.420 0.465 2,105,000 917,070 0.4357 0.440 0.420 0.440 0.420 0.465 2,105,000 0.4357 -2.22%
2020-09-24 0 0.450 0.450 0.455 0.445 0.480 2,333,000 1,068,330 0.4579 0.450 0.450 0.455 0.445 0.480 2,333,000 0.4579 -5.26%
2020-09-23 0 0.475 0.465 0.480 0.460 0.500 1,572,000 742,235 0.4722 0.475 0.465 0.480 0.460 0.500 1,572,000 0.4722 -2.06%
2020-09-22 0 0.485 0.480 0.485 0.460 0.530 6,687,000 3,342,300 0.4998 0.485 0.480 0.485 0.460 0.530 6,687,000 0.4998 2.11%
2020-09-21 0 0.475 0.465 0.475 0.440 0.510 7,925,000 3,811,380 0.4809 0.475 0.465 0.475 0.440 0.510 7,925,000 0.4809 3.26%
2020-09-18 0 0.460 0.455 0.460 0.460 0.540 13,475,000 6,395,060 0.4746 0.460 0.455 0.460 0.460 0.540 13,475,000 0.4746 -13.21%
2020-09-17 0 0.530 0.530 0.540 0.500 0.640 20,324,000 11,060,780 0.5442 0.530 0.530 0.540 0.500 0.640 20,324,000 0.5442 -14.52%
2020-09-16 0 0.620 0.620 0.630 0.550 0.830 89,049,000 59,718,580 0.6706 0.620 0.620 0.630 0.550 0.830 89,049,000 0.6706 217.95%
2020-09-15 0 0.195 0.183 0.195 0.170 0.198 466,000 87,398 0.1875 0.195 0.183 0.195 0.170 0.198 466,000 0.1875 11.43%
2020-09-14 0 0.175 0.175 0.200 0.175 0.176 198,000 34,723 0.1754 0.175 0.175 0.200 0.175 0.176 198,000 0.1754 -7.89%
2020-09-11 0 0.190 0.188 0.222 0.182 0.232 156,000 33,692 0.2160 0.190 0.188 0.222 0.182 0.232 156,000 0.2160 -19.83%
2020-09-10 0 0.237 0.200 0.237 0.170 0.248 161,000 36,628 0.2275 0.237 0.200 0.237 0.170 0.248 161,000 0.2275 30.22%
2020-09-09 0 0.182 0.166 0.200 - - 0 0 - 0.182 0.166 0.200 - - 0 - 0.00%
2020-09-08 0 0.182 0.175 0.200 - - 0 0 - 0.182 0.175 0.200 - - 0 - 0.00%
2020-09-07 0 0.182 0.182 0.200 0.181 0.181 164,000 30,122 0.1837 0.182 0.182 0.200 0.181 0.181 164,000 0.1837 0.55%
2020-09-04 0 0.181 0.161 0.240 - - 0 0 - 0.181 0.161 0.240 - - 0 - 0.00%
2020-09-03 0 0.181 0.181 0.239 0.170 0.180 160,000 28,215 0.1763 0.181 0.181 0.239 0.170 0.180 160,000 0.1763 -1.63%
2020-09-02 0 0.184 0.184 0.200 0.181 0.181 1,000 181 0.1810 0.184 0.184 0.200 0.181 0.181 1,000 0.1810 -8.00%
2020-09-01 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2020-08-31 0 0.200 0.135 0.200 0.200 0.201 32,000 6,430 0.2009 0.200 0.135 0.200 0.200 0.201 32,000 0.2009 -1.48%
2020-08-28 0 0.203 0.203 0.220 0.200 0.200 10,000 2,000 0.2000 0.203 0.203 0.220 0.200 0.200 10,000 0.2000 1.50%
2020-08-27 0 0.200 0.190 0.200 0.188 0.200 147,000 28,186 0.1917 0.200 0.190 0.200 0.188 0.200 147,000 0.1917 0.00%
2020-08-26 0 0.200 0.195 0.200 0.195 0.200 3,000 595 0.1983 0.200 0.195 0.200 0.195 0.200 3,000 0.1983 2.56%
2020-08-25 0 0.195 0.190 0.195 - - 0 0 - 0.195 0.190 0.195 - - 0 - 0.00%
2020-08-24 0 0.195 0.191 0.195 - - 0 0 - 0.195 0.191 0.195 - - 0 - 0.00%
2020-08-21 0 0.195 0.195 0.280 - - 0 0 - 0.195 0.195 0.280 - - 0 - 1.56%
2020-08-20 0 0.192 0.192 0.255 0.192 0.201 37,000 7,360 0.1989 0.192 0.192 0.255 0.192 0.201 37,000 0.1989 -4.00%
2020-08-19 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2020-08-18 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2020-08-17 0 0.200 0.200 0.220 0.200 0.220 49,000 9,855 0.2011 0.200 0.200 0.220 0.200 0.220 49,000 0.2011 -0.99%
2020-08-14 0 0.202 0.200 0.220 0.202 0.220 90,000 19,607 0.2179 0.202 0.200 0.220 0.202 0.220 90,000 0.2179 -8.18%
2020-08-13 0 0.220 0.220 0.250 0.220 0.221 334,000 73,574 0.2203 0.220 0.220 0.250 0.220 0.221 334,000 0.2203 0.00%
2020-08-12 0 0.220 0.200 0.220 0.219 0.221 121,000 26,607 0.2199 0.220 0.200 0.220 0.219 0.221 121,000 0.2199 0.00%
2020-08-11 0 0.220 0.220 0.250 0.220 0.250 130,000 30,085 0.2314 0.220 0.220 0.250 0.220 0.250 130,000 0.2314 0.00%
2020-08-10 0 0.220 0.215 0.249 - - 0 0 - 0.220 0.215 0.249 - - 0 - 0.00%
2020-08-07 0 0.220 0.215 0.250 0.220 0.220 40,000 8,800 0.2200 0.220 0.215 0.250 0.220 0.220 40,000 0.2200 0.00%
2020-08-06 0 0.220 0.220 0.243 - - 0 0 - 0.220 0.220 0.243 - - 0 - 0.00%
2020-08-05 0 0.220 0.215 0.225 0.201 0.220 61,000 12,795 0.2098 0.220 0.215 0.225 0.201 0.220 61,000 0.2098 1.85%
2020-08-04 0 0.216 0.216 0.248 0.215 0.218 86,000 18,656 0.2169 0.216 0.216 0.248 0.215 0.218 86,000 0.2169 -0.92%
2020-08-03 0 0.218 0.218 0.236 0.215 0.249 147,000 32,101 0.2184 0.218 0.218 0.236 0.215 0.249 147,000 0.2184 1.40%
2020-07-31 0 0.215 0.167 0.230 0.215 0.232 101,000 21,732 0.2152 0.215 0.167 0.230 0.215 0.232 101,000 0.2152 0.00%
2020-07-30 0 0.215 0.167 0.215 0.182 0.216 83,000 16,897 0.2036 0.215 0.167 0.215 0.182 0.216 83,000 0.2036 15.59%
2020-07-29 0 0.186 0.175 0.250 0.186 0.186 20,000 3,720 0.1860 0.186 0.175 0.250 0.186 0.186 20,000 0.1860 -2.11%
2020-07-28 0 0.190 0.190 0.250 0.190 0.200 70,000 13,598 0.1943 0.190 0.190 0.250 0.190 0.200 70,000 0.1943 -9.52%
2020-07-27 0 0.210 0.203 0.250 0.210 0.211 124,000 26,064 0.2102 0.210 0.203 0.250 0.210 0.211 124,000 0.2102 -0.47%
2020-07-24 0 0.211 0.211 0.240 0.211 0.211 10,000 2,110 0.2110 0.211 0.211 0.240 0.211 0.211 10,000 0.2110 0.48%
2020-07-23 0 0.210 0.210 0.215 0.210 0.211 56,000 11,783 0.2104 0.210 0.210 0.215 0.210 0.211 56,000 0.2104 -0.47%
2020-07-22 0 0.211 0.210 0.250 0.211 0.211 1,000 211 0.2110 0.211 0.210 0.250 0.211 0.211 1,000 0.2110 -1.86%
2020-07-21 0 0.215 0.210 0.260 0.215 0.215 9,000 1,935 0.2150 0.215 0.210 0.260 0.215 0.215 9,000 0.2150 -4.44%
2020-07-20 0 0.225 0.200 0.290 - - 0 0 - 0.225 0.200 0.290 - - 0 - 0.00%
2020-07-17 0 0.225 0.200 0.290 0.225 0.225 1,000 225 0.2250 0.225 0.200 0.290 0.225 0.225 1,000 0.2250 0.00%
2020-07-16 0 0.225 0.214 0.225 0.210 0.225 70,000 15,450 0.2207 0.225 0.214 0.225 0.210 0.225 70,000 0.2207 -9.27%
2020-07-15 0 0.248 0.193 0.248 - - 0 0 - 0.248 0.193 0.248 - - 0 - 0.00%
2020-07-14 0 0.248 0.235 0.248 0.230 0.249 151,000 36,074 0.2389 0.248 0.235 0.248 0.230 0.249 151,000 0.2389 7.83%
2020-07-13 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2020-07-10 0 0.230 0.220 0.230 0.220 0.230 126,000 27,851 0.2210 0.230 0.220 0.230 0.220 0.230 126,000 0.2210 1.77%
2020-07-09 0 0.226 0.226 0.230 0.226 0.230 497,000 112,579 0.2265 0.226 0.226 0.230 0.226 0.230 497,000 0.2265 -1.74%
2020-07-08 0 0.230 0.225 0.233 0.220 0.236 143,000 32,065 0.2242 0.230 0.225 0.233 0.220 0.236 143,000 0.2242 -1.29%
2020-07-07 0 0.233 0.233 0.238 0.218 0.245 738,000 173,047 0.2345 0.233 0.233 0.238 0.218 0.245 738,000 0.2345 8.37%
2020-07-06 0 0.215 0.215 0.234 0.215 0.240 980,000 219,511 0.2240 0.215 0.215 0.234 0.215 0.240 980,000 0.2240 -10.42%
2020-07-03 0 0.240 0.240 0.243 0.221 0.240 18,000 4,239 0.2355 0.240 0.240 0.243 0.221 0.240 18,000 0.2355 9.09%
2020-07-02 0 0.220 0.220 0.230 0.220 0.240 101,000 22,871 0.2264 0.220 0.220 0.230 0.220 0.240 101,000 0.2264 1.38%
2020-06-30 0 0.217 0.216 0.231 0.215 0.250 394,000 92,047 0.2336 0.217 0.216 0.231 0.215 0.250 394,000 0.2336 -13.20%
2020-06-29 0 0.250 0.231 0.250 0.250 0.290 1,302,000 351,695 0.2701 0.250 0.231 0.250 0.250 0.290 1,302,000 0.2701 -1.96%
2020-06-26 0 0.255 0.255 0.260 0.191 0.255 2,351,000 544,258 0.2315 0.255 0.255 0.260 0.191 0.255 2,351,000 0.2315 34.21%
2020-06-24 0 0.190 0.167 0.207 0.150 0.190 227,000 36,560 0.1611 0.190 0.167 0.207 0.150 0.190 227,000 0.1611 16.56%
2020-06-23 0 0.163 0.163 0.190 0.161 0.163 307,000 49,754 0.1621 0.163 0.163 0.190 0.161 0.163 307,000 0.1621 1.24%
2020-06-22 0 0.161 0.161 0.177 0.161 0.162 195,000 31,407 0.1611 0.161 0.161 0.177 0.161 0.162 195,000 0.1611 0.00%
2020-06-19 0 0.161 0.161 0.176 0.160 0.165 113,000 18,329 0.1622 0.161 0.161 0.176 0.160 0.165 113,000 0.1622 -2.42%
2020-06-18 0 0.165 0.165 0.169 0.152 0.179 181,000 29,985 0.1657 0.165 0.165 0.169 0.152 0.179 181,000 0.1657 6.45%
2020-06-17 0 0.155 0.155 0.170 0.152 0.155 9,000 1,377 0.1530 0.155 0.155 0.170 0.152 0.155 9,000 0.1530 1.97%
2020-06-16 0 0.152 0.150 0.164 0.151 0.153 95,000 14,424 0.1518 0.152 0.150 0.164 0.151 0.153 95,000 0.1518 0.66%
2020-06-15 0 0.151 0.151 0.165 0.151 0.151 34,000 5,134 0.1510 0.151 0.151 0.165 0.151 0.151 34,000 0.1510 0.00%
2020-06-12 0 0.151 0.129 0.166 0.151 0.151 9,000 1,359 0.1510 0.151 0.129 0.166 0.151 0.151 9,000 0.1510 0.00%
2020-06-11 0 0.151 0.126 0.167 - - 0 0 - 0.151 0.126 0.167 - - 0 - 0.00%
2020-06-10 0 0.151 0.151 0.169 0.150 0.151 19,000 2,853 0.1502 0.151 0.151 0.169 0.150 0.151 19,000 0.1502 0.00%
2020-06-09 0 0.151 0.151 0.171 0.150 0.154 19,000 2,874 0.1513 0.151 0.151 0.171 0.150 0.154 19,000 0.1513 -1.31%
2020-06-08 0 0.153 0.147 0.169 0.145 0.161 87,000 12,829 0.1475 0.153 0.147 0.169 0.145 0.161 87,000 0.1475 4.79%
2020-06-05 0 0.146 0.145 0.152 0.143 0.146 113,000 16,397 0.1451 0.146 0.145 0.152 0.143 0.146 113,000 0.1451 3.55%
2020-06-04 0 0.141 0.131 0.141 0.139 0.141 500,000 70,192 0.1404 0.141 0.131 0.141 0.139 0.141 500,000 0.1404 7.63%
2020-06-03 0 0.131 0.130 0.139 0.130 0.131 107,000 14,005 0.1309 0.131 0.130 0.139 0.130 0.131 107,000 0.1309 0.00%
2020-06-02 0 0.131 0.130 0.140 0.131 0.131 100,000 13,116 0.1312 0.131 0.130 0.140 0.131 0.131 100,000 0.1312 -5.76%
2020-06-01 0 0.139 0.139 0.141 0.122 0.141 16,000 2,194 0.1371 0.139 0.139 0.141 0.122 0.141 16,000 0.1371 -1.42%
2020-05-29 0 0.141 0.140 0.141 0.139 0.141 85,000 11,892 0.1399 0.141 0.140 0.141 0.139 0.141 85,000 0.1399 1.44%
2020-05-28 0 0.139 0.136 0.159 0.135 0.143 6,000 834 0.1390 0.139 0.136 0.159 0.135 0.143 6,000 0.1390 -2.80%
2020-05-27 0 0.143 0.125 0.143 0.143 0.143 8,000 1,144 0.1430 0.143 0.125 0.143 0.143 0.143 8,000 0.1430 -0.69%
2020-05-26 0 0.144 0.138 0.144 - - 0 0 - 0.144 0.138 0.144 - - 0 - 0.00%
2020-05-25 0 0.144 0.144 0.150 0.135 0.150 838,000 118,319 0.1412 0.144 0.144 0.150 0.135 0.150 838,000 0.1412 -0.69%
2020-05-22 0 0.145 0.140 0.145 0.146 0.153 9,000 1,370 0.1522 0.145 0.140 0.145 0.146 0.153 9,000 0.1522 -6.45%
2020-05-21 0 0.155 0.155 0.158 0.150 0.160 521,000 80,888 0.1553 0.155 0.155 0.158 0.150 0.160 521,000 0.1553 1.31%
2020-05-20 0 0.153 0.150 0.154 0.150 0.154 77,000 11,566 0.1502 0.153 0.150 0.154 0.150 0.154 77,000 0.1502 0.66%
2020-05-19 0 0.152 0.140 0.152 0.150 0.155 127,000 19,211 0.1513 0.152 0.140 0.152 0.150 0.155 127,000 0.1513 1.33%
2020-05-18 0 0.150 0.148 0.181 - - 0 0 - 0.150 0.148 0.181 - - 0 - 0.00%
2020-05-15 0 0.150 0.140 0.150 0.140 0.150 218,000 32,646 0.1498 0.150 0.140 0.150 0.140 0.150 218,000 0.1498 0.67%
2020-05-14 0 0.149 0.140 0.149 - - 0 0 - 0.149 0.140 0.149 - - 0 - -0.67%
2020-05-13 0 0.150 0.150 0.156 0.142 0.150 169,000 24,174 0.1430 0.150 0.150 0.156 0.142 0.150 169,000 0.1430 7.14%
2020-05-12 0 0.140 0.139 0.153 0.140 0.153 430,000 61,212 0.1424 0.140 0.139 0.153 0.140 0.153 430,000 0.1424 -4.11%
2020-05-11 0 0.146 0.142 0.162 0.140 0.150 121,000 17,236 0.1424 0.146 0.142 0.162 0.140 0.150 121,000 0.1424 0.00%
2020-05-08 0 0.146 0.145 0.160 - - 0 0 - 0.146 0.145 0.160 - - 0 - 0.00%
2020-05-07 0 0.146 0.146 0.163 0.146 0.154 115,000 17,535 0.1525 0.146 0.146 0.163 0.146 0.154 115,000 0.1525 -5.81%
2020-05-06 0 0.155 0.154 0.171 0.155 0.158 120,000 18,819 0.1568 0.155 0.154 0.171 0.155 0.158 120,000 0.1568 -5.49%
2020-05-05 0 0.164 0.157 0.181 - - 0 0 - 0.164 0.157 0.181 - - 0 - 0.00%
2020-05-04 0 0.164 0.154 0.164 0.162 0.165 425,000 69,495 0.1635 0.164 0.154 0.164 0.162 0.165 425,000 0.1635 -2.38%
2020-04-29 0 0.168 0.163 0.168 0.150 0.174 504,000 84,650 0.1680 0.168 0.163 0.168 0.150 0.174 504,000 0.1680 15.07%
2020-04-28 0 0.146 0.142 0.190 - - 0 0 - 0.146 0.142 0.190 - - 0 - 0.00%
2020-04-27 0 0.146 0.146 0.190 - - 0 0 - 0.146 0.146 0.190 - - 0 - 0.69%
2020-04-24 0 0.145 0.145 0.160 0.145 0.160 127,000 19,990 0.1574 0.145 0.145 0.160 0.145 0.160 127,000 0.1574 0.00%
2020-04-23 0 0.145 0.135 0.160 0.133 0.160 245,000 38,189 0.1559 0.145 0.135 0.160 0.133 0.160 245,000 0.1559 0.00%
2020-04-22 0 0.145 0.140 0.165 0.145 0.145 8,000 1,160 0.1450 0.145 0.140 0.165 0.145 0.145 8,000 0.1450 -2.68%
2020-04-21 0 0.149 0.143 0.179 0.148 0.150 307,000 45,584 0.1485 0.149 0.143 0.179 0.148 0.150 307,000 0.1485 -1.97%
2020-04-20 0 0.152 0.151 0.181 - - 0 0 - 0.152 0.151 0.181 - - 0 - 0.00%
2020-04-17 0 0.152 0.150 0.152 0.152 0.155 110,000 16,786 0.1526 0.152 0.150 0.152 0.152 0.155 110,000 0.1526 -7.88%
2020-04-16 0 0.165 0.150 0.176 - - 0 0 - 0.165 0.150 0.176 - - 0 - 0.00%
2020-04-15 0 0.165 0.165 0.176 - - 0 0 - 0.165 0.165 0.176 - - 0 - 0.00%
2020-04-14 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 8.55%
2020-04-09 0 0.152 0.152 0.193 0.152 0.152 30,000 4,560 0.1520 0.152 0.152 0.193 0.152 0.152 30,000 0.1520 -10.59%
2020-04-08 0 0.170 0.154 0.170 0.170 0.170 8,000 1,360 0.1700 0.170 0.154 0.170 0.170 0.170 8,000 0.1700 -2.86%
2020-04-07 0 0.175 0.158 0.175 - - 0 0 - 0.175 0.158 0.175 - - 0 - -2.78%
2020-04-06 0 0.180 0.158 0.180 - - 0 0 - 0.180 0.158 0.180 - - 0 - 0.00%
2020-04-03 0 0.180 0.173 0.183 0.152 0.185 159,000 27,690 0.1742 0.180 0.173 0.183 0.152 0.185 159,000 0.1742 7.14%
2020-04-02 0 0.168 0.159 0.168 0.159 0.168 462,000 74,207 0.1606 0.168 0.159 0.168 0.159 0.168 462,000 0.1606 10.53%
2020-04-01 0 0.152 0.152 0.200 0.146 0.150 403,000 60,438 0.1500 0.152 0.152 0.200 0.146 0.150 403,000 0.1500 7.80%
2020-03-31 0 0.141 0.141 0.179 0.140 0.141 10,000 1,409 0.1409 0.141 0.141 0.179 0.140 0.141 10,000 0.1409 -20.34%
2020-03-30 0 0.177 0.145 0.178 0.146 0.177 20,000 3,230 0.1615 0.177 0.145 0.178 0.146 0.177 20,000 0.1615 4.73%
2020-03-27 0 0.169 0.169 0.200 0.165 0.168 16,000 2,672 0.1670 0.169 0.169 0.200 0.165 0.168 16,000 0.1670 3.68%
2020-03-26 0 0.163 0.161 0.188 0.163 0.189 686,000 128,929 0.1879 0.163 0.161 0.188 0.163 0.189 686,000 0.1879 -12.83%
2020-03-25 0 0.187 0.175 0.190 0.157 0.193 32,000 5,868 0.1834 0.187 0.175 0.190 0.157 0.193 32,000 0.1834 20.65%
2020-03-24 0 0.155 0.155 0.209 0.150 0.151 64,000 9,633 0.1505 0.155 0.155 0.209 0.150 0.151 64,000 0.1505 2.65%
2020-03-23 0 0.151 0.135 0.210 0.135 0.151 6,000 841 0.1402 0.151 0.135 0.210 0.135 0.151 6,000 0.1402 -11.18%
2020-03-20 0 0.170 0.151 0.183 - - 0 0 - 0.170 0.151 0.183 - - 0 - 0.00%
2020-03-19 0 0.170 0.160 0.170 0.148 0.183 486,000 76,693 0.1578 0.170 0.160 0.170 0.148 0.183 486,000 0.1578 0.00%
2020-03-18 0 0.170 0.138 0.181 0.170 0.182 110,000 19,690 0.1790 0.170 0.138 0.181 0.170 0.182 110,000 0.1790 -6.08%
2020-03-17 0 0.181 0.172 0.192 0.179 0.181 282,000 50,767 0.1800 0.181 0.172 0.192 0.179 0.181 282,000 0.1800 -7.18%
2020-03-16 0 0.195 0.195 0.199 0.195 0.200 540,000 106,300 0.1969 0.195 0.195 0.199 0.195 0.200 540,000 0.1969 -2.50%
2020-03-13 0 0.200 0.200 0.210 0.176 0.200 60,000 11,760 0.1960 0.200 0.200 0.210 0.176 0.200 60,000 0.1960 -9.09%
2020-03-12 0 0.220 0.205 0.230 - - 0 0 - 0.220 0.205 0.230 - - 0 - 0.00%
2020-03-11 0 0.220 0.200 0.249 0.220 0.220 100,000 22,000 0.2200 0.220 0.200 0.249 0.220 0.220 100,000 0.2200 0.00%
2020-03-10 0 0.220 0.215 0.230 0.220 0.220 10,000 2,200 0.2200 0.220 0.215 0.230 0.220 0.220 10,000 0.2200 -7.95%
2020-03-09 0 0.239 0.185 0.239 - - 0 0 - 0.239 0.185 0.239 - - 0 - -0.83%
2020-03-06 0 0.241 0.241 0.250 0.222 0.241 210,000 46,981 0.2237 0.241 0.241 0.250 0.222 0.241 210,000 0.2237 7.11%
2020-03-05 0 0.225 0.226 0.239 0.222 0.245 276,000 62,672 0.2271 0.225 0.226 0.239 0.222 0.245 276,000 0.2271 -10.00%
2020-03-04 0 0.250 0.223 0.250 0.235 0.260 245,000 61,463 0.2509 0.250 0.223 0.250 0.235 0.260 245,000 0.2509 2.04%
2020-03-03 0 0.245 0.218 0.245 0.240 0.275 296,000 73,915 0.2497 0.245 0.218 0.245 0.240 0.275 296,000 0.2497 12.39%
2020-03-02 0 0.218 0.217 0.260 0.215 0.218 14,000 3,022 0.2159 0.218 0.217 0.260 0.215 0.218 14,000 0.2159 -0.91%
2020-02-28 0 0.220 0.220 0.232 0.220 0.232 106,000 23,344 0.2202 0.220 0.220 0.232 0.220 0.232 106,000 0.2202 -4.76%
2020-02-27 0 0.231 0.222 0.233 0.231 0.233 117,000 27,129 0.2319 0.231 0.222 0.233 0.231 0.233 117,000 0.2319 0.87%
2020-02-26 0 0.229 0.229 0.230 0.229 0.229 35,000 8,015 0.2290 0.229 0.229 0.230 0.229 0.229 35,000 0.2290 -0.43%
2020-02-25 0 0.230 0.223 0.230 - - 0 0 - 0.230 0.223 0.230 - - 0 - -1.71%
2020-02-24 0 0.234 0.211 0.234 0.234 0.234 3,000 702 0.2340 0.234 0.211 0.234 0.234 0.234 3,000 0.2340 0.00%
2020-02-21 0 0.234 0.221 0.234 0.234 0.239 43,000 10,082 0.2345 0.234 0.221 0.234 0.234 0.239 43,000 0.2345 -8.24%
2020-02-20 0 0.255 0.230 0.255 0.255 0.260 11,000 2,855 0.2595 0.255 0.230 0.255 0.255 0.260 11,000 0.2595 -1.92%
2020-02-19 0 0.260 0.225 0.260 0.230 0.275 41,000 9,700 0.2366 0.260 0.225 0.260 0.230 0.275 41,000 0.2366 13.04%
2020-02-18 0 0.230 0.222 0.230 0.230 0.230 25,000 5,750 0.2300 0.230 0.222 0.230 0.230 0.230 25,000 0.2300 0.00%
2020-02-17 0 0.230 0.221 0.230 0.221 0.230 45,000 9,990 0.2220 0.230 0.221 0.230 0.221 0.230 45,000 0.2220 4.07%
2020-02-14 0 0.221 0.221 0.229 0.221 0.245 1,583,000 361,377 0.2283 0.221 0.221 0.229 0.221 0.245 1,583,000 0.2283 -5.56%
2020-02-13 0 0.234 0.233 0.240 0.227 0.234 181,000 42,029 0.2322 0.234 0.233 0.240 0.227 0.234 181,000 0.2322 0.43%
2020-02-12 0 0.233 0.230 0.243 0.233 0.235 207,000 48,641 0.2350 0.233 0.230 0.243 0.233 0.235 207,000 0.2350 -0.85%
2020-02-11 0 0.235 0.226 0.235 0.235 0.247 110,000 25,891 0.2354 0.235 0.226 0.235 0.235 0.247 110,000 0.2354 0.00%
2020-02-10 0 0.235 0.228 0.235 0.225 0.235 936,000 218,652 0.2336 0.235 0.228 0.235 0.225 0.235 936,000 0.2336 -6.00%
2020-02-07 0 0.250 0.236 0.250 0.237 0.250 11,000 2,670 0.2427 0.250 0.236 0.250 0.237 0.250 11,000 0.2427 0.00%
2020-02-06 0 0.250 0.240 0.260 0.225 0.250 5,600,000 1,396,478 0.2494 0.250 0.240 0.260 0.225 0.250 5,600,000 0.2494 -1.96%
2020-02-05 0 0.255 0.235 0.255 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2020-02-04 0 0.255 0.240 0.265 0.232 0.255 8,463 2,122 0.2507 0.255 0.240 0.265 0.232 0.255 8,463 0.2507 2.00%
2020-02-03 0 0.250 0.232 0.280 - - 0 0 - 0.250 0.232 0.280 - - 0 - 0.00%
2020-01-31 0 0.250 0.238 0.250 0.231 0.260 584,000 146,115 0.2502 0.250 0.238 0.250 0.231 0.260 584,000 0.2502 0.40%
2020-01-30 0 0.249 0.240 0.249 0.240 0.280 822,000 211,955 0.2579 0.249 0.240 0.249 0.240 0.280 822,000 0.2579 -6.04%
2020-01-29 0 0.265 0.255 0.265 0.250 0.265 46,000 11,905 0.2588 0.265 0.255 0.265 0.250 0.265 46,000 0.2588 0.00%
2020-01-24 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2020-01-23 0 0.265 0.260 0.270 0.265 0.270 239,000 63,360 0.2651 0.265 0.260 0.270 0.265 0.270 239,000 0.2651 0.00%
2020-01-22 0 0.265 0.260 0.265 0.260 0.265 420,000 111,275 0.2649 0.265 0.260 0.265 0.260 0.265 420,000 0.2649 -8.62%
2020-01-21 0 0.290 0.270 0.295 0.265 0.295 140,000 37,560 0.2683 0.290 0.270 0.295 0.265 0.295 140,000 0.2683 9.43%
2020-01-20 0 0.265 0.265 0.270 0.265 0.275 642,000 170,805 0.2661 0.265 0.265 0.270 0.265 0.275 642,000 0.2661 -3.64%
2020-01-17 0 0.275 0.265 0.275 0.265 0.275 215,000 58,425 0.2717 0.275 0.265 0.275 0.265 0.275 215,000 0.2717 -1.79%
2020-01-16 0 0.280 0.265 0.280 0.265 0.280 16,000 4,330 0.2706 0.280 0.265 0.280 0.265 0.280 16,000 0.2706 3.70%
2020-01-15 0 0.270 0.265 0.270 0.265 0.280 472,000 127,655 0.2705 0.270 0.265 0.270 0.265 0.280 472,000 0.2705 -1.82%
2020-01-14 0 0.275 0.270 0.275 0.275 0.280 2,210,000 607,865 0.2751 0.275 0.270 0.275 0.275 0.280 2,210,000 0.2751 -1.79%
2020-01-13 0 0.280 0.275 0.280 0.265 0.280 1,034,000 281,315 0.2721 0.280 0.275 0.280 0.265 0.280 1,034,000 0.2721 -1.75%
2020-01-10 0 0.285 0.280 0.285 0.280 0.290 920,000 261,505 0.2842 0.285 0.280 0.285 0.280 0.290 920,000 0.2842 -3.39%
2020-01-09 0 0.295 0.290 0.300 0.295 0.300 311,000 91,750 0.2950 0.295 0.290 0.300 0.295 0.300 311,000 0.2950 -1.67%
2020-01-08 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -3.23%
2020-01-07 0 0.310 0.290 0.320 0.285 0.310 31,000 8,860 0.2858 0.310 0.290 0.320 0.285 0.310 31,000 0.2858 5.08%
2020-01-06 0 0.295 0.285 0.295 0.285 0.295 198,000 58,265 0.2943 0.295 0.285 0.295 0.285 0.295 198,000 0.2943 -1.67%
2020-01-03 0 0.300 0.290 0.300 0.285 0.300 12,000 3,450 0.2875 0.300 0.290 0.300 0.285 0.300 12,000 0.2875 -3.23%
2020-01-02 0 0.310 0.300 0.310 0.300 0.310 182,000 55,800 0.3066 0.310 0.300 0.310 0.300 0.310 182,000 0.3066 3.33%
2019-12-31 0 0.300 0.285 0.315 - - 0 0 - 0.300 0.285 0.315 - - 0 - 0.00%
2019-12-30 0 0.300 0.285 0.300 0.285 0.310 103,000 29,895 0.2902 0.300 0.285 0.300 0.285 0.310 103,000 0.2902 -1.64%
2019-12-27 0 0.305 0.285 0.305 0.300 0.305 17,000 5,110 0.3006 0.305 0.285 0.305 0.300 0.305 17,000 0.3006 1.67%
2019-12-24 0 0.300 0.300 0.305 0.280 0.305 188,000 55,780 0.2967 0.300 0.300 0.305 0.280 0.305 188,000 0.2967 3.45%
2019-12-23 0 0.290 0.285 0.290 0.285 0.290 349,000 99,495 0.2851 0.290 0.285 0.290 0.285 0.290 349,000 0.2851 -3.33%
2019-12-20 0 0.300 0.295 0.315 - - 0 0 - 0.300 0.295 0.315 - - 0 - 0.00%
2019-12-19 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2019-12-18 0 0.300 0.295 0.305 0.290 0.305 21,000 6,235 0.2969 0.300 0.295 0.305 0.290 0.305 21,000 0.2969 -6.25%
2019-12-17 0 0.320 0.305 0.320 0.300 0.320 9,000 2,780 0.3089 0.320 0.305 0.320 0.300 0.320 9,000 0.3089 6.67%
2019-12-16 0 0.300 0.290 0.325 0.300 0.300 384,000 115,200 0.3000 0.300 0.290 0.325 0.300 0.300 384,000 0.3000 -1.64%
2019-12-13 0 0.305 0.285 0.320 - - 0 0 - 0.305 0.285 0.320 - - 0 - 0.00%
2019-12-12 0 0.305 0.280 0.305 0.300 0.305 133,000 40,110 0.3016 0.305 0.280 0.305 0.300 0.305 133,000 0.3016 3.39%
2019-12-11 0 0.295 0.285 0.300 0.295 0.300 200,000 59,500 0.2975 0.295 0.285 0.300 0.295 0.300 200,000 0.2975 0.00%
2019-12-10 0 0.295 0.285 0.300 0.295 0.300 100,000 29,740 0.2974 0.295 0.285 0.300 0.295 0.300 100,000 0.2974 3.51%
2019-12-09 0 0.285 0.280 0.295 0.285 0.285 20,000 5,700 0.2850 0.285 0.280 0.295 0.285 0.285 20,000 0.2850 0.00%
2019-12-06 0 0.285 0.285 0.300 0.285 0.285 1,000 285 0.2850 0.285 0.285 0.300 0.285 0.285 1,000 0.2850 -3.39%
2019-12-05 0 0.295 0.290 0.295 0.295 0.305 106,000 31,540 0.2975 0.295 0.290 0.295 0.295 0.305 106,000 0.2975 -1.67%
2019-12-04 0 0.300 0.290 0.300 0.300 0.300 22,000 6,600 0.3000 0.300 0.290 0.300 0.300 0.300 22,000 0.3000 1.69%
2019-12-03 0 0.295 0.290 0.295 0.290 0.295 7,000 2,040 0.2914 0.295 0.290 0.295 0.290 0.295 7,000 0.2914 0.00%
2019-12-02 0 0.295 0.295 0.305 0.295 0.310 61,000 18,065 0.2961 0.295 0.295 0.305 0.295 0.310 61,000 0.2961 -1.67%
2019-11-29 0 0.300 0.295 0.320 0.290 0.300 22,000 6,550 0.2977 0.300 0.295 0.320 0.290 0.300 22,000 0.2977 0.00%
2019-11-28 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -3.23%
2019-11-27 0 0.310 0.300 0.310 0.305 0.320 22,000 6,725 0.3057 0.310 0.300 0.310 0.305 0.320 22,000 0.3057 3.33%
2019-11-26 0 0.300 0.295 0.300 0.295 0.310 64,000 19,180 0.2997 0.300 0.295 0.300 0.295 0.310 64,000 0.2997 -6.25%
2019-11-25 0 0.320 0.310 0.320 0.310 0.320 179,000 55,610 0.3107 0.320 0.310 0.320 0.310 0.320 179,000 0.3107 6.67%
2019-11-22 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -3.23%
2019-11-21 0 0.310 0.310 0.320 0.300 0.310 69,000 21,110 0.3059 0.310 0.310 0.320 0.300 0.310 69,000 0.3059 -4.62%
2019-11-20 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2019-11-19 0 0.325 0.315 0.325 0.325 0.330 21,000 6,925 0.3298 0.325 0.315 0.325 0.325 0.330 21,000 0.3298 4.84%
2019-11-18 0 0.310 0.310 0.340 0.300 0.310 200,000 61,500 0.3075 0.310 0.310 0.340 0.300 0.310 200,000 0.3075 0.00%
2019-11-15 0 0.310 0.310 0.325 0.300 0.320 338,000 104,080 0.3079 0.310 0.310 0.325 0.300 0.320 338,000 0.3079 3.33%
2019-11-14 0 0.300 0.300 0.315 0.300 0.300 45,000 13,500 0.3000 0.300 0.300 0.315 0.300 0.300 45,000 0.3000 -6.25%
2019-11-13 0 0.320 0.300 0.330 0.300 0.320 60,000 18,040 0.3007 0.320 0.300 0.330 0.300 0.320 60,000 0.3007 0.00%
2019-11-12 0 0.320 0.310 0.320 0.320 0.320 70,000 22,400 0.3200 0.320 0.310 0.320 0.320 0.320 70,000 0.3200 0.00%
2019-11-11 0 0.320 0.310 0.330 0.320 0.330 108,000 35,040 0.3244 0.320 0.310 0.330 0.320 0.330 108,000 0.3244 -5.88%
2019-11-08 0 0.340 0.325 0.340 0.325 0.340 262,000 88,520 0.3379 0.340 0.325 0.340 0.325 0.340 262,000 0.3379 0.00%
2019-11-07 0 0.340 0.335 0.345 0.330 0.370 814,000 283,795 0.3486 0.340 0.335 0.345 0.330 0.370 814,000 0.3486 3.03%
2019-11-06 0 0.330 0.330 0.340 0.320 0.340 25,000 8,110 0.3244 0.330 0.330 0.340 0.320 0.340 25,000 0.3244 3.13%
2019-11-05 0 0.320 0.320 0.350 0.320 0.325 203,000 64,805 0.3192 0.320 0.320 0.350 0.320 0.325 203,000 0.3192 -4.48%
2019-11-04 0 0.335 0.325 0.350 0.335 0.335 1,000 335 0.3350 0.335 0.325 0.350 0.335 0.335 1,000 0.3350 1.52%
2019-11-01 0 0.330 0.315 0.330 0.330 0.335 30,000 10,030 0.3343 0.330 0.315 0.330 0.330 0.335 30,000 0.3343 -2.94%
2019-10-31 0 0.340 0.325 0.350 0.320 0.350 136,000 44,475 0.3270 0.340 0.325 0.350 0.320 0.350 136,000 0.3270 6.25%
2019-10-30 0 0.320 0.320 0.325 0.310 0.340 412,000 136,905 0.3323 0.320 0.320 0.325 0.310 0.340 412,000 0.3323 -4.48%
2019-10-29 0 0.335 0.325 0.340 0.330 0.340 13,000 4,315 0.3319 0.335 0.325 0.340 0.330 0.340 13,000 0.3319 -1.47%
2019-10-28 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - 0.00%
2019-10-25 0 0.340 0.315 0.350 0.305 0.345 250,000 77,825 0.3113 0.340 0.315 0.350 0.305 0.345 250,000 0.3113 6.25%
2019-10-24 0 0.320 0.315 0.335 0.315 0.335 166,000 52,625 0.3170 0.320 0.315 0.335 0.315 0.335 166,000 0.3170 -3.03%
2019-10-23 0 0.330 0.330 0.340 0.300 0.390 1,126,000 403,055 0.3580 0.330 0.330 0.340 0.300 0.390 1,126,000 0.3580 15.79%
2019-10-22 0 0.285 0.285 0.310 0.285 0.310 200,000 59,350 0.2968 0.285 0.285 0.310 0.285 0.310 200,000 0.2968 -8.06%
2019-10-21 0 0.310 0.305 0.310 0.305 0.310 353,000 109,175 0.3093 0.310 0.305 0.310 0.305 0.310 353,000 0.3093 0.00%
2019-10-18 0 0.310 0.290 0.310 0.310 0.310 202,000 62,620 0.3100 0.310 0.290 0.310 0.310 0.310 202,000 0.3100 -3.12%
2019-10-17 0 0.320 0.315 0.320 0.315 0.330 328,000 104,885 0.3198 0.320 0.315 0.320 0.315 0.330 328,000 0.3198 -3.03%
2019-10-16 0 0.330 0.320 0.340 0.285 0.330 73,000 23,030 0.3155 0.330 0.320 0.340 0.285 0.330 73,000 0.3155 3.13%
2019-10-15 0 0.320 0.280 0.390 - - 0 0 - 0.320 0.280 0.390 - - 0 - 0.00%
2019-10-14 0 0.320 0.310 0.320 0.315 0.320 166,000 53,050 0.3196 0.320 0.310 0.320 0.315 0.320 166,000 0.3196 0.00%
2019-10-11 0 0.320 0.315 0.320 0.310 0.320 654,000 205,750 0.3146 0.320 0.315 0.320 0.310 0.320 654,000 0.3146 1.59%
2019-10-10 0 0.315 0.310 0.320 0.315 0.320 270,000 86,150 0.3191 0.315 0.310 0.320 0.315 0.320 270,000 0.3191 -1.56%
2019-10-09 0 0.320 0.310 0.320 0.305 0.320 463,000 145,905 0.3151 0.320 0.310 0.320 0.305 0.320 463,000 0.3151 -4.48%
2019-10-08 0 0.335 0.325 0.335 0.325 0.335 34,000 11,370 0.3344 0.335 0.325 0.335 0.325 0.335 34,000 0.3344 0.00%
2019-10-04 0 0.335 0.330 0.345 0.335 0.390 97,000 32,605 0.3361 0.335 0.330 0.345 0.335 0.390 97,000 0.3361 3.08%
2019-10-03 0 0.325 0.325 0.370 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 0.370 0.325 0.325 10,000 0.3250 -9.72%
2019-10-02 0 0.360 0.325 0.360 0.350 0.360 56,000 19,620 0.3504 0.360 0.325 0.360 0.350 0.360 56,000 0.3504 0.00%
2019-09-30 0 0.360 0.350 0.360 0.360 0.360 3,000 1,080 0.3600 0.360 0.350 0.360 0.360 0.360 3,000 0.3600 0.00%
2019-09-27 0 0.360 0.350 0.360 0.355 0.360 60,000 21,420 0.3570 0.360 0.350 0.360 0.355 0.360 60,000 0.3570 -2.70%
2019-09-26 0 0.370 0.370 0.375 0.370 0.380 142,000 52,710 0.3712 0.370 0.370 0.375 0.370 0.380 142,000 0.3712 0.00%
2019-09-25 0 0.370 0.355 0.370 0.370 0.370 5,000 1,850 0.3700 0.370 0.355 0.370 0.370 0.370 5,000 0.3700 -2.63%
2019-09-24 0 0.380 0.340 0.380 0.380 0.385 32,000 12,260 0.3831 0.380 0.340 0.380 0.380 0.385 32,000 0.3831 -1.30%
2019-09-23 0 0.385 0.355 0.390 0.340 0.385 578,000 205,210 0.3550 0.385 0.355 0.390 0.340 0.385 578,000 0.3550 -3.75%
2019-09-20 0 0.400 0.395 0.400 0.400 0.400 193,000 77,200 0.4000 0.400 0.395 0.400 0.400 0.400 193,000 0.4000 0.00%
2019-09-19 0 0.400 0.395 0.400 0.395 0.400 7,000 2,785 0.3979 0.400 0.395 0.400 0.395 0.400 7,000 0.3979 0.00%
2019-09-18 0 0.400 0.400 0.405 0.390 0.405 406,000 159,825 0.3937 0.400 0.400 0.405 0.390 0.405 406,000 0.3937 0.00%
2019-09-17 0 0.400 0.400 0.405 0.400 0.445 277,000 112,040 0.4045 0.400 0.400 0.405 0.400 0.445 277,000 0.4045 -4.76%
2019-09-16 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2019-09-13 0 0.420 0.400 0.420 0.395 0.425 26,000 10,330 0.3973 0.420 0.400 0.420 0.395 0.425 26,000 0.3973 5.00%
2019-09-12 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2019-09-11 0 0.400 0.395 0.405 0.390 0.420 589,000 235,995 0.4007 0.400 0.395 0.405 0.390 0.420 589,000 0.4007 0.00%
2019-09-10 0 0.400 0.400 0.410 0.400 0.430 58,000 23,260 0.4010 0.400 0.400 0.410 0.400 0.430 58,000 0.4010 0.00%
2019-09-09 0 0.400 0.390 0.400 0.390 0.400 88,000 35,070 0.3985 0.400 0.390 0.400 0.390 0.400 88,000 0.3985 0.00%
2019-09-06 0 0.400 0.400 0.415 0.400 0.405 283,000 113,550 0.4012 0.400 0.400 0.415 0.400 0.405 283,000 0.4012 1.27%
2019-09-05 0 0.395 0.395 0.410 0.390 0.420 213,000 86,070 0.4041 0.395 0.395 0.410 0.390 0.420 213,000 0.4041 -7.06%
2019-09-04 0 0.425 0.405 0.425 0.425 0.450 196,000 83,475 0.4259 0.425 0.405 0.425 0.425 0.450 196,000 0.4259 -5.56%
2019-09-03 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2019-09-02 0 0.450 0.400 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.400 0.450 0.450 0.450 20,000 0.4500 0.00%
2019-08-30 0 0.450 0.405 0.450 0.450 0.450 2,587 1,128 0.4360 0.450 0.405 0.450 0.450 0.450 2,587 0.4360 7.14%
2019-08-29 0 0.420 0.420 0.460 0.400 0.430 325,000 135,415 0.4167 0.420 0.420 0.460 0.400 0.430 325,000 0.4167 -2.33%
2019-08-28 0 0.430 0.430 0.470 0.430 0.440 41,000 17,640 0.4302 0.430 0.430 0.470 0.430 0.440 41,000 0.4302 -10.42%
2019-08-27 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2019-08-26 0 0.480 0.465 0.480 0.465 0.480 38,000 17,820 0.4689 0.480 0.465 0.480 0.465 0.480 38,000 0.4689 -2.04%
2019-08-23 0 0.490 0.445 0.490 0.455 0.490 43,000 20,420 0.4749 0.490 0.445 0.490 0.455 0.490 43,000 0.4749 0.00%
2019-08-22 0 0.490 0.460 0.490 0.485 0.490 7,000 3,420 0.4886 0.490 0.460 0.490 0.485 0.490 7,000 0.4886 0.00%
2019-08-21 0 0.490 0.470 0.500 0.460 0.500 15,000 7,365 0.4910 0.490 0.470 0.500 0.460 0.500 15,000 0.4910 -3.92%
2019-08-20 0 0.510 0.490 0.510 0.510 0.510 40,000 20,400 0.5100 0.510 0.490 0.510 0.510 0.510 40,000 0.5100 0.00%
2019-08-19 0 0.510 0.480 0.520 0.510 0.520 41,000 20,930 0.5105 0.510 0.480 0.520 0.510 0.520 41,000 0.5105 -1.92%
2019-08-16 0 0.520 0.520 0.540 0.470 0.520 78,000 39,350 0.5045 0.520 0.520 0.540 0.470 0.520 78,000 0.5045 0.00%
2019-08-15 0 0.520 0.500 0.520 0.480 0.520 30,000 15,200 0.5067 0.520 0.500 0.520 0.480 0.520 30,000 0.5067 0.00%
2019-08-14 0 0.520 0.500 0.520 0.520 0.540 102,000 53,060 0.5202 0.520 0.500 0.520 0.520 0.540 102,000 0.5202 1.96%
2019-08-13 0 0.510 0.510 0.540 0.500 0.510 14,000 7,010 0.5007 0.510 0.510 0.540 0.500 0.510 14,000 0.5007 -5.56%
2019-08-12 0 0.540 0.520 0.540 0.550 0.580 22,000 11,730 0.5332 0.540 0.520 0.540 0.550 0.580 22,000 0.5332 1.89%
2019-08-09 0 0.530 0.500 0.570 0.530 0.530 20,000 10,600 0.5300 0.530 0.500 0.570 0.530 0.530 20,000 0.5300 0.00%
2019-08-08 0 0.530 0.520 0.560 0.520 0.530 10,000 5,250 0.5250 0.530 0.520 0.560 0.520 0.530 10,000 0.5250 1.92%
2019-08-07 0 0.520 0.520 0.580 0.510 0.520 44,000 22,680 0.5155 0.520 0.520 0.580 0.510 0.520 44,000 0.5155 -3.70%
2019-08-06 0 0.540 0.520 0.540 0.540 0.550 45,000 24,700 0.5489 0.540 0.520 0.540 0.540 0.550 45,000 0.5489 -6.90%
2019-08-05 0 0.580 0.550 0.580 0.520 0.580 30,000 16,800 0.5600 0.580 0.550 0.580 0.520 0.580 30,000 0.5600 1.75%
2019-08-02 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2019-08-01 0 0.570 0.540 0.570 0.540 0.570 111,000 59,980 0.5404 0.570 0.540 0.570 0.540 0.570 111,000 0.5404 3.64%
2019-07-31 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2019-07-30 0 0.550 0.550 0.580 0.540 0.580 50,000 27,620 0.5524 0.550 0.550 0.580 0.540 0.580 50,000 0.5524 -5.17%
2019-07-29 0 0.580 0.530 0.580 0.540 0.580 11,000 6,020 0.5473 0.580 0.530 0.580 0.540 0.580 11,000 0.5473 5.45%
2019-07-26 0 0.550 0.550 0.570 0.510 0.550 148,000 80,640 0.5449 0.550 0.550 0.570 0.510 0.550 148,000 0.5449 0.00%
2019-07-25 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2019-07-24 0 0.550 0.550 0.590 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 0.590 0.550 0.550 2,000 0.5500 1.85%
2019-07-23 0 0.540 0.540 0.550 0.540 0.540 29,000 15,660 0.5400 0.540 0.540 0.550 0.540 0.540 29,000 0.5400 0.00%
2019-07-22 0 0.540 0.540 0.580 0.540 0.540 112,000 60,480 0.5400 0.540 0.540 0.580 0.540 0.540 112,000 0.5400 -1.82%
2019-07-19 0 0.550 0.550 0.590 0.550 0.560 52,000 28,900 0.5558 0.550 0.550 0.590 0.550 0.560 52,000 0.5558 0.00%
2019-07-18 0 0.550 0.550 0.590 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 0.590 0.550 0.550 2,000 0.5500 -1.79%
2019-07-17 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2019-07-16 0 0.560 0.560 0.590 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.590 0.560 0.560 10,000 0.5600 -1.75%
2019-07-15 0 0.570 0.560 0.570 0.540 0.580 171,000 95,780 0.5601 0.570 0.560 0.570 0.540 0.580 171,000 0.5601 -3.39%
2019-07-12 0 0.590 0.560 0.590 0.560 0.600 12,000 6,800 0.5667 0.590 0.560 0.590 0.560 0.600 12,000 0.5667 5.36%
2019-07-11 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2019-07-10 0 0.560 0.560 0.610 0.550 0.550 11,000 6,050 0.5500 0.560 0.560 0.610 0.550 0.550 11,000 0.5500 1.82%
2019-07-09 0 0.550 0.550 0.610 0.540 0.550 35,000 19,190 0.5483 0.550 0.550 0.610 0.540 0.550 35,000 0.5483 -8.33%
2019-07-08 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2019-07-05 0 0.600 0.540 0.610 0.600 0.610 13,000 7,820 0.6015 0.600 0.540 0.610 0.600 0.610 13,000 0.6015 -1.64%
2019-07-04 0 0.610 0.570 0.630 0.610 0.610 1,000 610 0.6100 0.610 0.570 0.630 0.610 0.610 1,000 0.6100 0.00%
2019-07-03 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -1.61%
2019-07-02 0 0.620 0.580 0.650 - - 0 0 - 0.620 0.580 0.650 - - 0 - 0.00%
2019-06-28 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2019-06-27 0 0.620 0.590 0.620 0.580 0.620 32,000 18,830 0.5884 0.620 0.590 0.620 0.580 0.620 32,000 0.5884 3.33%
2019-06-26 0 0.600 0.590 0.660 0.600 0.600 202,000 121,280 0.6004 0.600 0.590 0.660 0.600 0.600 202,000 0.6004 0.00%
2019-06-25 0 0.600 0.590 0.600 0.600 0.640 68,000 41,280 0.6071 0.600 0.590 0.600 0.600 0.640 68,000 0.6071 -1.64%
2019-06-24 0 0.610 0.610 0.640 0.610 0.660 96,000 59,400 0.6188 0.610 0.610 0.640 0.610 0.660 96,000 0.6188 0.00%
2019-06-21 0 0.610 0.610 0.620 0.610 0.690 1,204,000 784,960 0.6520 0.610 0.610 0.620 0.610 0.690 1,204,000 0.6520 1.67%
2019-06-20 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2019-06-19 0 0.600 0.580 0.600 0.600 0.600 23,000 13,800 0.6000 0.600 0.580 0.600 0.600 0.600 23,000 0.6000 0.00%
2019-06-18 0 0.600 0.570 0.600 0.570 0.610 359,000 215,620 0.6006 0.600 0.570 0.600 0.570 0.610 359,000 0.6006 9.09%
2019-06-17 0 0.550 0.550 0.580 0.540 0.560 94,000 51,640 0.5494 0.550 0.550 0.580 0.540 0.560 94,000 0.5494 1.85%
2019-06-14 0 0.540 0.540 0.570 0.540 0.570 18,000 9,780 0.5433 0.540 0.540 0.570 0.540 0.570 18,000 0.5433 -6.90%
2019-06-13 0 0.580 0.540 0.580 0.520 0.580 193,000 104,390 0.5409 0.580 0.540 0.580 0.520 0.580 193,000 0.5409 -1.69%
2019-06-12 0 0.590 0.560 0.600 0.550 0.600 51,000 28,580 0.5604 0.590 0.560 0.600 0.550 0.600 51,000 0.5604 0.00%
2019-06-11 0 0.590 0.570 0.590 0.590 0.590 53,000 31,270 0.5900 0.590 0.570 0.590 0.590 0.590 53,000 0.5900 3.51%
2019-06-10 0 0.570 0.560 0.590 0.550 0.590 156,000 86,960 0.5574 0.570 0.560 0.590 0.550 0.590 156,000 0.5574 1.79%
2019-06-06 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2019-06-05 0 0.560 0.530 0.560 0.550 0.560 103,000 56,680 0.5503 0.560 0.530 0.560 0.550 0.560 103,000 0.5503 1.82%
2019-06-04 0 0.550 0.550 0.560 0.550 0.560 195,000 107,270 0.5501 0.550 0.550 0.560 0.550 0.560 195,000 0.5501 -1.79%
2019-06-03 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2019-05-31 0 0.560 0.550 0.560 0.550 0.590 579,000 325,190 0.5616 0.560 0.550 0.560 0.550 0.590 579,000 0.5616 0.00%
2019-05-30 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2019-05-29 0 0.560 0.560 0.640 - - 0 0 - 0.560 0.560 0.640 - - 0 - 0.00%
2019-05-28 0 0.560 0.540 0.570 0.560 0.570 258,000 145,060 0.5622 0.560 0.540 0.570 0.560 0.570 258,000 0.5622 0.00%
2019-05-27 0 0.560 0.540 0.560 0.570 0.580 219,000 124,880 0.5702 0.560 0.540 0.560 0.570 0.580 219,000 0.5702 -1.75%
2019-05-24 0 0.570 0.550 0.580 0.530 0.570 32,000 17,500 0.5469 0.570 0.550 0.580 0.530 0.570 32,000 0.5469 5.56%
2019-05-23 0 0.540 0.540 0.600 0.520 0.540 67,000 35,770 0.5339 0.540 0.540 0.600 0.520 0.540 67,000 0.5339 -6.90%
2019-05-22 0 0.580 0.570 0.590 0.580 0.580 30,000 17,400 0.5800 0.580 0.570 0.590 0.580 0.580 30,000 0.5800 1.75%
2019-05-21 0 0.570 0.570 0.600 0.550 0.550 1,000 550 0.5500 0.570 0.570 0.600 0.550 0.550 1,000 0.5500 -1.72%
2019-05-20 0 0.580 0.580 0.600 0.560 0.600 97,000 55,320 0.5703 0.580 0.580 0.600 0.560 0.600 97,000 0.5703 -4.92%
2019-05-17 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2019-05-16 0 0.610 0.580 0.620 0.610 0.620 18,000 11,000 0.6111 0.610 0.580 0.620 0.610 0.620 18,000 0.6111 -1.61%
2019-05-15 0 0.620 0.600 0.640 0.600 0.620 28,000 17,220 0.6150 0.620 0.600 0.640 0.600 0.620 28,000 0.6150 1.64%
2019-05-14 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -3.17%
2019-05-10 0 0.630 0.600 0.630 0.590 0.640 87,000 51,850 0.5960 0.630 0.600 0.630 0.590 0.640 87,000 0.5960 1.61%
2019-05-09 0 0.620 0.590 0.630 0.590 0.620 163,000 100,990 0.6196 0.620 0.590 0.630 0.590 0.620 163,000 0.6196 0.00%
2019-05-08 0 0.620 0.620 0.630 0.590 0.620 245,000 151,550 0.6186 0.620 0.620 0.630 0.590 0.620 245,000 0.6186 -4.62%
2019-05-07 0 0.650 0.610 0.650 0.630 0.660 18,000 11,440 0.6356 0.650 0.610 0.650 0.630 0.660 18,000 0.6356 3.17%
2019-05-06 0 0.630 0.600 0.640 0.600 0.640 481,000 294,670 0.6126 0.630 0.600 0.640 0.600 0.640 481,000 0.6126 -7.35%
2019-05-03 0 0.680 0.650 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.650 0.680 0.680 0.680 2,000 0.6800 3.03%
2019-05-02 0 0.660 0.660 0.680 0.650 0.680 37,000 24,410 0.6597 0.660 0.660 0.680 0.650 0.680 37,000 0.6597 -4.35%
2019-04-30 0 0.690 0.650 0.690 0.670 0.690 33,000 22,140 0.6709 0.690 0.650 0.690 0.670 0.690 33,000 0.6709 2.99%
2019-04-29 0 0.670 0.640 0.680 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2019-04-26 0 0.670 0.630 0.680 0.670 0.670 82,000 54,940 0.6700 0.670 0.630 0.680 0.670 0.670 82,000 0.6700 -1.47%
2019-04-25 0 0.680 0.670 0.690 0.670 0.680 11,000 7,380 0.6709 0.680 0.670 0.690 0.670 0.680 11,000 0.6709 -1.45%
2019-04-24 0 0.690 0.670 0.700 0.690 0.690 25,000 17,300 0.6920 0.690 0.670 0.700 0.690 0.690 25,000 0.6920 -1.43%
2019-04-23 0 0.700 0.670 0.700 0.660 0.700 171,000 115,580 0.6759 0.700 0.670 0.700 0.660 0.700 171,000 0.6759 1.45%
2019-04-18 0 0.690 0.680 0.710 0.690 0.710 142,000 98,980 0.6970 0.690 0.680 0.710 0.690 0.710 142,000 0.6970 -1.43%
2019-04-17 0 0.700 0.700 0.710 0.690 0.710 31,000 21,530 0.6945 0.700 0.700 0.710 0.690 0.710 31,000 0.6945 0.00%
2019-04-16 0 0.700 0.700 0.710 0.700 0.720 61,000 43,220 0.7085 0.700 0.700 0.710 0.700 0.720 61,000 0.7085 0.00%
2019-04-15 0 0.700 0.700 0.710 0.700 0.720 204,000 145,030 0.7109 0.700 0.700 0.710 0.700 0.720 204,000 0.7109 0.00%
2019-04-12 0 0.700 0.700 0.720 0.700 0.720 242,000 169,770 0.7015 0.700 0.700 0.720 0.700 0.720 242,000 0.7015 -4.11%
2019-04-11 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2019-04-10 0 0.730 0.710 0.730 0.690 0.730 81,000 56,930 0.7028 0.730 0.710 0.730 0.690 0.730 81,000 0.7028 -1.35%
2019-04-09 0 0.740 0.730 0.740 0.740 0.750 122,000 90,770 0.7440 0.740 0.730 0.740 0.740 0.750 122,000 0.7440 0.00%
2019-04-08 0 0.740 0.730 0.740 0.730 0.740 8,000 5,880 0.7350 0.740 0.730 0.740 0.730 0.740 8,000 0.7350 1.37%
2019-04-04 0 0.730 0.700 0.740 0.680 0.750 237,000 170,100 0.7177 0.730 0.700 0.740 0.680 0.750 237,000 0.7177 1.39%
2019-04-03 0 0.720 0.690 0.730 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2019-04-02 0 0.720 0.710 0.720 0.700 0.730 206,000 147,340 0.7152 0.720 0.710 0.720 0.700 0.730 206,000 0.7152 2.86%
2019-04-01 0 0.700 0.700 0.710 0.690 0.770 636,000 454,720 0.7150 0.700 0.700 0.710 0.690 0.770 636,000 0.7150 -9.09%
2019-03-29 0 0.770 0.730 0.770 0.720 0.770 449,000 326,290 0.7267 0.770 0.730 0.770 0.720 0.770 449,000 0.7267 1.32%
2019-03-28 0 0.760 0.740 0.770 0.740 0.790 230,000 173,160 0.7529 0.760 0.740 0.770 0.740 0.790 230,000 0.7529 -5.00%
2019-03-27 0 0.800 0.790 0.800 0.760 0.810 737,000 579,790 0.7867 0.800 0.790 0.800 0.760 0.810 737,000 0.7867 6.67%
2019-03-26 0 0.750 0.750 0.770 0.750 0.780 263,000 202,510 0.7700 0.750 0.750 0.770 0.750 0.780 263,000 0.7700 0.00%
2019-03-25 0 0.750 0.710 0.750 0.750 0.780 15,000 11,630 0.7753 0.750 0.710 0.750 0.750 0.780 15,000 0.7753 -3.85%
2019-03-22 0 0.780 0.780 0.800 0.750 0.780 62,000 47,100 0.7597 0.780 0.780 0.800 0.750 0.780 62,000 0.7597 4.00%
2019-03-21 0 0.750 0.750 0.760 0.690 0.830 695,000 540,800 0.7781 0.750 0.750 0.760 0.690 0.830 695,000 0.7781 0.00%
2019-03-20 0 0.750 0.690 0.720 0.740 0.750 52,000 38,900 0.7481 0.750 0.690 0.720 0.740 0.750 52,000 0.7481 0.00%
2019-03-19 0 0.750 0.690 0.750 0.730 0.750 35,000 26,150 0.7471 0.750 0.690 0.750 0.730 0.750 35,000 0.7471 0.00%
2019-03-18 0 0.750 0.720 0.780 0.710 0.750 325,000 241,170 0.7421 0.750 0.720 0.780 0.710 0.750 325,000 0.7421 1.35%
2019-03-15 0 0.740 0.700 0.760 0.740 0.740 55,000 40,900 0.7436 0.740 0.700 0.760 0.740 0.740 55,000 0.7436 0.00%
2019-03-14 0 0.740 0.700 0.740 0.730 0.750 135,000 99,650 0.7381 0.740 0.700 0.740 0.730 0.750 135,000 0.7381 1.37%
2019-03-13 0 0.730 0.710 0.740 0.700 0.740 57,000 40,640 0.7130 0.730 0.710 0.740 0.700 0.740 57,000 0.7130 -2.67%
2019-03-12 0 0.750 0.660 0.780 0.660 0.750 35,000 24,140 0.6897 0.750 0.660 0.780 0.660 0.750 35,000 0.6897 2.74%
2019-03-11 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2019-03-08 0 0.730 0.700 0.740 0.670 0.730 70,000 50,170 0.7167 0.730 0.700 0.740 0.670 0.730 70,000 0.7167 0.00%
2019-03-07 0 0.730 0.710 0.730 0.720 0.750 252,000 181,680 0.7210 0.730 0.710 0.730 0.720 0.750 252,000 0.7210 1.39%
2019-03-06 0 0.720 0.720 0.740 0.710 0.750 261,000 189,260 0.7251 0.720 0.720 0.740 0.710 0.750 261,000 0.7251 0.00%
2019-03-05 0 0.720 0.720 0.740 0.700 0.740 127,000 92,080 0.7250 0.720 0.720 0.740 0.700 0.740 127,000 0.7250 -1.37%
2019-03-04 0 0.730 0.720 0.730 0.710 0.760 233,000 172,580 0.7407 0.730 0.720 0.730 0.710 0.760 233,000 0.7407 -2.67%
2019-03-01 0 0.750 0.750 0.760 0.730 0.760 456,000 338,000 0.7412 0.750 0.750 0.760 0.730 0.760 456,000 0.7412 1.35%
2019-02-28 0 0.740 0.720 0.740 0.710 0.890 4,353,000 3,413,640 0.7842 0.740 0.720 0.740 0.710 0.890 4,353,000 0.7842 7.25%
2019-02-27 0 0.690 0.660 0.690 0.680 0.690 41,000 27,930 0.6812 0.690 0.660 0.690 0.680 0.690 41,000 0.6812 1.47%
2019-02-26 0 0.680 0.650 0.680 0.660 0.680 91,000 60,580 0.6657 0.680 0.650 0.680 0.660 0.680 91,000 0.6657 3.03%
2019-02-25 0 0.660 0.660 0.680 0.650 0.710 176,000 117,300 0.6665 0.660 0.660 0.680 0.650 0.710 176,000 0.6665 1.54%
2019-02-22 0 0.650 0.650 0.670 0.600 0.670 537,000 334,330 0.6226 0.650 0.650 0.670 0.600 0.670 537,000 0.6226 6.56%
2019-02-21 0 0.610 0.600 0.620 0.590 0.610 285,000 171,150 0.6005 0.610 0.600 0.620 0.590 0.610 285,000 0.6005 1.67%
2019-02-20 0 0.600 0.590 0.610 0.600 0.600 121,000 72,600 0.6000 0.600 0.590 0.610 0.600 0.600 121,000 0.6000 0.00%
2019-02-19 0 0.600 0.590 0.600 0.580 0.600 124,000 74,100 0.5976 0.600 0.590 0.600 0.580 0.600 124,000 0.5976 1.69%
2019-02-18 0 0.590 0.580 0.600 0.590 0.600 164,000 96,790 0.5902 0.590 0.580 0.600 0.590 0.600 164,000 0.5902 1.72%
2019-02-15 0 0.580 0.570 0.600 0.580 0.600 75,000 44,210 0.5895 0.580 0.570 0.600 0.580 0.600 75,000 0.5895 -4.92%
2019-02-14 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2019-02-13 0 0.610 0.580 0.610 0.590 0.610 134,000 80,740 0.6025 0.610 0.580 0.610 0.590 0.610 134,000 0.6025 1.67%
2019-02-12 0 0.600 0.570 0.600 0.560 0.600 145,000 82,530 0.5692 0.600 0.570 0.600 0.560 0.600 145,000 0.5692 0.00%
2019-02-11 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2019-02-08 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2019-02-04 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2019-02-01 0 0.600 0.600 0.620 0.600 0.610 226,000 135,610 0.6000 0.600 0.600 0.620 0.600 0.610 226,000 0.6000 -1.64%
2019-01-31 0 0.610 0.580 0.610 0.580 0.620 27,000 15,910 0.5893 0.610 0.580 0.610 0.580 0.620 27,000 0.5893 7.02%
2019-01-30 0 0.570 0.560 0.580 0.560 0.600 247,000 142,090 0.5753 0.570 0.560 0.580 0.560 0.600 247,000 0.5753 -5.00%
2019-01-29 0 0.600 0.590 0.600 0.590 0.600 143,000 84,600 0.5916 0.600 0.590 0.600 0.590 0.600 143,000 0.5916 1.69%
2019-01-28 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.590 0.580 0.590 0.590 0.590 50,000 0.5900 1.72%
2019-01-25 0 0.580 0.560 0.580 0.580 0.590 60,000 35,190 0.5865 0.580 0.560 0.580 0.580 0.590 60,000 0.5865 3.57%
2019-01-24 0 0.560 0.550 0.570 0.540 0.600 97,000 55,090 0.5679 0.560 0.550 0.570 0.540 0.600 97,000 0.5679 -6.67%
2019-01-23 0 0.600 0.590 0.600 0.590 0.600 32,000 18,900 0.5906 0.600 0.590 0.600 0.590 0.600 32,000 0.5906 3.45%
2019-01-22 0 0.580 0.550 0.580 - - 250 130 0.5200 0.580 0.550 0.580 - - 250 0.5200 -1.69%
2019-01-21 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2019-01-18 0 0.600 0.570 0.600 0.600 0.600 51,000 29,100 0.5706 0.600 0.570 0.600 0.600 0.600 51,000 0.5706 5.26%
2019-01-17 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - -1.72%
2019-01-16 0 0.580 0.570 0.580 0.570 0.580 73,000 41,740 0.5718 0.580 0.570 0.580 0.570 0.580 73,000 0.5718 1.75%
2019-01-15 0 0.570 0.560 0.580 0.570 0.580 31,000 17,690 0.5706 0.570 0.560 0.580 0.570 0.580 31,000 0.5706 1.79%
2019-01-14 0 0.560 0.560 0.580 0.560 0.560 105,000 58,800 0.5600 0.560 0.560 0.580 0.560 0.560 105,000 0.5600 -5.08%
2019-01-11 0 0.590 0.560 0.590 0.560 0.600 6,000 3,400 0.5667 0.590 0.560 0.590 0.560 0.600 6,000 0.5667 5.36%
2019-01-10 0 0.560 0.560 0.620 0.560 0.560 16,000 8,960 0.5600 0.560 0.560 0.620 0.560 0.560 16,000 0.5600 -3.45%
2019-01-09 0 0.580 0.570 0.600 0.560 0.610 19,000 10,890 0.5732 0.580 0.570 0.600 0.560 0.610 19,000 0.5732 1.75%
2019-01-08 0 0.570 0.570 0.590 0.570 0.580 111,000 64,550 0.5815 0.570 0.570 0.590 0.570 0.580 111,000 0.5815 -3.39%
2019-01-07 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2019-01-04 0 0.590 0.580 0.590 0.580 0.590 135,000 78,320 0.5801 0.590 0.580 0.590 0.580 0.590 135,000 0.5801 11.32%
2019-01-03 0 0.530 0.530 0.580 0.530 0.530 2,000 1,060 0.5300 0.530 0.530 0.580 0.530 0.530 2,000 0.5300 -8.62%
2019-01-02 0 0.580 0.550 0.600 0.560 0.580 2,000 1,140 0.5700 0.580 0.550 0.600 0.560 0.580 2,000 0.5700 0.00%
2018-12-31 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2018-12-28 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2018-12-27 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2018-12-24 0 0.580 0.540 0.580 0.580 0.580 4,000 2,320 0.5800 0.580 0.540 0.580 0.580 0.580 4,000 0.5800 0.00%
2018-12-21 0 0.580 0.560 0.590 0.550 0.580 508,000 284,400 0.5598 0.580 0.560 0.590 0.550 0.580 508,000 0.5598 5.45%
2018-12-20 0 0.550 0.550 0.580 0.550 0.580 57,000 31,690 0.5560 0.550 0.550 0.580 0.550 0.580 57,000 0.5560 -3.51%
2018-12-19 0 0.570 0.550 0.570 0.570 0.570 203,000 115,710 0.5700 0.570 0.550 0.570 0.570 0.570 203,000 0.5700 -3.39%
2018-12-18 0 0.590 0.570 0.590 0.570 0.590 13,000 7,470 0.5746 0.590 0.570 0.590 0.570 0.590 13,000 0.5746 3.51%
2018-12-17 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2018-12-14 0 0.570 0.570 0.590 0.570 0.590 409,000 237,400 0.5804 0.570 0.570 0.590 0.570 0.590 409,000 0.5804 -3.39%
2018-12-13 0 0.590 0.560 0.590 0.550 0.590 162,000 92,880 0.5733 0.590 0.560 0.590 0.550 0.590 162,000 0.5733 3.51%
2018-12-12 0 0.570 0.560 0.580 0.570 0.580 290,000 167,490 0.5776 0.570 0.560 0.580 0.570 0.580 290,000 0.5776 -5.00%
2018-12-11 0 0.600 0.590 0.600 0.560 0.600 98,000 55,520 0.5665 0.600 0.590 0.600 0.560 0.600 98,000 0.5665 3.45%
2018-12-10 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2018-12-07 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2018-12-06 0 0.580 0.580 0.600 0.580 0.600 289,000 171,360 0.5929 0.580 0.580 0.600 0.580 0.600 289,000 0.5929 -3.33%
2018-12-05 0 0.600 0.580 0.600 0.590 0.600 9,000 5,390 0.5989 0.600 0.580 0.600 0.590 0.600 9,000 0.5989 0.00%
2018-12-04 0 0.600 0.590 0.610 0.580 0.610 13,000 7,770 0.5977 0.600 0.590 0.610 0.580 0.610 13,000 0.5977 -1.64%
2018-12-03 0 0.610 0.580 0.610 0.610 0.610 51,000 31,110 0.6100 0.610 0.580 0.610 0.610 0.610 51,000 0.6100 0.00%
2018-11-30 0 0.610 0.580 0.610 0.610 0.610 46,000 28,060 0.6100 0.610 0.580 0.610 0.610 0.610 46,000 0.6100 1.67%
2018-11-29 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2018-11-28 0 0.600 0.570 0.610 0.590 0.600 41,000 24,200 0.5902 0.600 0.570 0.610 0.590 0.600 41,000 0.5902 1.69%
2018-11-27 0 0.590 0.590 0.610 0.590 0.600 210,000 124,030 0.5906 0.590 0.590 0.610 0.590 0.600 210,000 0.5906 -6.35%
2018-11-26 0 0.630 0.590 0.630 0.580 0.630 15,000 8,850 0.5900 0.630 0.590 0.630 0.580 0.630 15,000 0.5900 5.00%
2018-11-23 0 0.600 0.580 0.600 0.580 0.620 110,000 65,790 0.5981 0.600 0.580 0.600 0.580 0.620 110,000 0.5981 -3.23%
2018-11-22 0 0.620 0.580 0.620 0.580 0.630 8,000 4,690 0.5863 0.620 0.580 0.620 0.580 0.630 8,000 0.5863 0.00%
2018-11-21 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2018-11-20 0 0.620 0.580 0.620 0.590 0.630 32,000 18,960 0.5925 0.620 0.580 0.620 0.590 0.630 32,000 0.5925 3.33%
2018-11-19 0 0.600 0.590 0.600 0.630 0.640 12,000 7,670 0.6392 0.600 0.590 0.600 0.630 0.640 12,000 0.6392 -1.64%
2018-11-16 0 0.610 0.600 0.620 0.580 0.620 171,000 102,350 0.5985 0.610 0.600 0.620 0.580 0.620 171,000 0.5985 5.17%
2018-11-15 0 0.580 0.580 0.590 0.570 0.580 70,000 40,200 0.5743 0.580 0.580 0.590 0.570 0.580 70,000 0.5743 -1.69%
2018-11-14 0 0.590 0.580 0.590 0.570 0.600 112,000 66,830 0.5967 0.590 0.580 0.590 0.570 0.600 112,000 0.5967 1.72%
2018-11-13 0 0.580 0.580 0.590 0.580 0.590 153,000 90,120 0.5890 0.580 0.580 0.590 0.580 0.590 153,000 0.5890 -1.69%
2018-11-12 0 0.590 0.560 0.600 0.570 0.590 16,000 9,320 0.5825 0.590 0.560 0.600 0.570 0.590 16,000 0.5825 3.51%
2018-11-09 0 0.570 0.570 0.600 0.570 0.600 92,000 53,260 0.5789 0.570 0.570 0.600 0.570 0.600 92,000 0.5789 -1.72%
2018-11-08 0 0.580 0.580 0.610 0.580 0.590 110,000 64,020 0.5820 0.580 0.580 0.610 0.580 0.590 110,000 0.5820 -3.33%
2018-11-07 0 0.600 0.590 0.600 0.580 0.600 205,000 120,660 0.5886 0.600 0.590 0.600 0.580 0.600 205,000 0.5886 0.00%
2018-11-06 0 0.600 0.590 0.600 0.600 0.610 53,000 31,820 0.6004 0.600 0.590 0.600 0.600 0.610 53,000 0.6004 0.00%
2018-11-05 0 0.600 0.590 0.610 0.590 0.620 17,000 10,110 0.5947 0.600 0.590 0.610 0.590 0.620 17,000 0.5947 -1.64%
2018-11-02 0 0.610 0.610 0.620 0.590 0.610 568,000 346,380 0.6098 0.610 0.610 0.620 0.590 0.610 568,000 0.6098 0.00%
2018-11-01 0 0.610 0.580 0.610 0.610 0.610 24,000 14,640 0.6100 0.610 0.580 0.610 0.610 0.610 24,000 0.6100 0.00%
2018-10-31 0 0.610 0.610 0.620 0.590 0.610 287,000 170,440 0.5939 0.610 0.610 0.620 0.590 0.610 287,000 0.5939 0.00%
2018-10-30 0 0.610 0.590 0.620 - - 40,000 23,600 0.5900 0.610 0.590 0.620 - - 40,000 0.5900 0.00%
2018-10-29 0 0.610 0.600 0.650 0.610 0.610 100,000 61,000 0.6100 0.610 0.600 0.650 0.610 0.610 100,000 0.6100 1.67%
2018-10-26 0 0.600 0.590 0.610 0.590 0.600 359,000 212,410 0.5917 0.600 0.590 0.610 0.590 0.600 359,000 0.5917 0.00%
2018-10-25 0 0.600 0.600 0.630 0.600 0.600 28,000 16,800 0.6000 0.600 0.600 0.630 0.600 0.600 28,000 0.6000 -4.76%
2018-10-24 0 0.630 0.610 0.630 0.610 0.650 136,000 83,220 0.6119 0.630 0.610 0.630 0.610 0.650 136,000 0.6119 1.61%
2018-10-23 0 0.620 0.620 0.630 0.620 0.630 54,000 33,510 0.6206 0.620 0.620 0.630 0.620 0.630 54,000 0.6206 -1.59%
2018-10-22 0 0.630 0.630 0.640 0.630 0.660 30,000 19,140 0.6380 0.630 0.630 0.640 0.630 0.660 30,000 0.6380 -1.56%
2018-10-19 0 0.640 0.610 0.650 0.610 0.640 113,000 70,370 0.6227 0.640 0.610 0.650 0.610 0.640 113,000 0.6227 0.00%
2018-10-18 0 0.640 0.620 0.640 0.620 0.680 121,000 76,200 0.6298 0.640 0.620 0.640 0.620 0.680 121,000 0.6298 1.59%
2018-10-16 0 0.630 0.630 0.640 0.630 0.660 179,000 115,880 0.6474 0.630 0.630 0.640 0.630 0.660 179,000 0.6474 5.00%
2018-10-15 0 0.600 0.600 0.620 0.600 0.600 41,000 24,600 0.6000 0.600 0.600 0.620 0.600 0.600 41,000 0.6000 -6.25%
2018-10-12 0 0.640 0.610 0.650 0.600 0.650 123,000 75,180 0.6112 0.640 0.610 0.650 0.600 0.650 123,000 0.6112 3.23%
2018-10-11 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2018-10-10 0 0.630 0.620 0.650 0.630 0.680 133,000 86,030 0.6468 0.630 0.620 0.650 0.630 0.680 133,000 0.6468 0.00%
2018-10-09 0 0.630 0.630 0.670 0.630 0.630 24,000 15,120 0.6300 0.630 0.630 0.670 0.630 0.630 24,000 0.6300 0.00%
2018-10-08 0 0.630 0.620 0.680 0.630 0.630 3,000 1,890 0.6300 0.630 0.620 0.680 0.630 0.630 3,000 0.6300 -5.97%
2018-10-05 0 0.670 0.630 0.670 0.630 0.680 65,000 43,570 0.6703 0.670 0.630 0.670 0.630 0.680 65,000 0.6703 0.00%
2018-10-04 0 0.670 0.630 0.670 0.630 0.670 41,000 26,630 0.6495 0.670 0.630 0.670 0.630 0.670 41,000 0.6495 -1.47%
2018-10-03 0 0.680 0.640 0.680 0.620 0.680 41,000 27,360 0.6673 0.680 0.640 0.680 0.620 0.680 41,000 0.6673 4.62%
2018-10-02 0 0.650 0.600 0.660 0.630 0.650 100,000 64,920 0.6492 0.650 0.600 0.660 0.630 0.650 100,000 0.6492 3.17%
2018-09-28 0 0.630 0.630 0.660 0.630 0.670 31,000 20,730 0.6687 0.630 0.630 0.660 0.630 0.670 31,000 0.6687 -3.08%
2018-09-27 0 0.650 0.610 0.660 0.650 0.650 1,000 650 0.6500 0.650 0.610 0.660 0.650 0.650 1,000 0.6500 4.84%
2018-09-26 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 1.64%
2018-09-24 0 0.610 0.610 0.640 0.600 0.600 50,000 30,000 0.6000 0.610 0.610 0.640 0.600 0.600 50,000 0.6000 -3.17%
2018-09-21 0 0.630 0.630 0.650 0.600 0.660 420,000 261,770 0.6233 0.630 0.630 0.650 0.600 0.660 420,000 0.6233 0.00%
2018-09-20 0 0.630 0.630 0.650 0.630 0.630 21,000 13,230 0.6300 0.630 0.630 0.650 0.630 0.630 21,000 0.6300 0.00%
2018-09-19 0 0.630 0.630 0.640 0.620 0.620 20,000 12,400 0.6200 0.630 0.630 0.640 0.620 0.620 20,000 0.6200 -3.08%
2018-09-18 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2018-09-17 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2018-09-14 0 0.650 0.650 0.690 0.630 0.640 328,000 209,510 0.6388 0.650 0.650 0.690 0.630 0.640 328,000 0.6388 1.56%
2018-09-13 0 0.640 0.620 0.680 - - 0 0 - 0.640 0.620 0.680 - - 0 - 0.00%
2018-09-12 0 0.640 0.640 0.670 0.630 0.640 12,000 7,650 0.6375 0.640 0.640 0.670 0.630 0.640 12,000 0.6375 1.59%
2018-09-11 0 0.630 0.630 0.670 0.630 0.630 21,000 13,230 0.6300 0.630 0.630 0.670 0.630 0.630 21,000 0.6300 0.00%
2018-09-10 0 0.630 0.630 0.650 0.630 0.630 2,000 1,260 0.6300 0.630 0.630 0.650 0.630 0.630 2,000 0.6300 -4.55%
2018-09-07 0 0.660 0.660 0.670 0.660 0.670 83,000 54,980 0.6624 0.660 0.660 0.670 0.660 0.670 83,000 0.6624 -2.94%
2018-09-06 0 0.680 0.660 0.680 0.660 0.680 87,000 58,440 0.6717 0.680 0.660 0.680 0.660 0.680 87,000 0.6717 3.03%
2018-09-05 0 0.660 0.640 0.660 0.660 0.690 105,000 72,300 0.6886 0.660 0.640 0.660 0.660 0.690 105,000 0.6886 0.00%
2018-09-04 0 0.660 0.640 0.670 0.620 0.660 438,000 281,850 0.6435 0.660 0.640 0.670 0.620 0.660 438,000 0.6435 4.76%
2018-09-03 0 0.630 0.610 0.660 0.630 0.630 500,000 315,000 0.6300 0.630 0.610 0.660 0.630 0.630 500,000 0.6300 1.61%
2018-08-31 0 0.620 0.600 0.620 0.620 0.620 15,000 9,300 0.6200 0.620 0.600 0.620 0.620 0.620 15,000 0.6200 -7.46%
2018-08-30 0 0.670 0.640 0.670 0.630 0.670 18,000 11,420 0.6344 0.670 0.640 0.670 0.630 0.670 18,000 0.6344 3.08%
2018-08-29 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2018-08-28 0 0.650 0.650 0.660 0.640 0.650 12,000 7,780 0.6483 0.650 0.650 0.660 0.640 0.650 12,000 0.6483 1.56%
2018-08-27 0 0.640 0.640 0.660 0.630 0.650 246,000 156,860 0.6376 0.640 0.640 0.660 0.630 0.650 246,000 0.6376 1.59%
2018-08-24 0 0.630 0.610 0.630 0.600 0.660 207,000 127,480 0.6158 0.630 0.610 0.630 0.600 0.660 207,000 0.6158 -4.55%
2018-08-23 0 0.660 0.660 0.670 0.610 0.670 99,000 65,000 0.6566 0.660 0.660 0.670 0.610 0.670 99,000 0.6566 -2.94%
2018-08-22 0 0.680 0.610 0.680 0.590 0.680 102,000 60,280 0.5910 0.680 0.610 0.680 0.590 0.680 102,000 0.5910 15.25%
2018-08-21 0 0.590 0.590 0.660 0.590 0.590 7,000 4,130 0.5900 0.590 0.590 0.660 0.590 0.590 7,000 0.5900 -3.28%
2018-08-20 0 0.610 0.600 0.670 - - 0 0 - 0.610 0.600 0.670 - - 0 - 0.00%
2018-08-17 0 0.610 0.610 0.630 0.610 0.610 372,000 226,920 0.6100 0.610 0.610 0.630 0.610 0.610 372,000 0.6100 -1.61%
2018-08-16 0 0.620 0.610 0.620 0.610 0.630 74,000 45,910 0.6204 0.620 0.610 0.620 0.610 0.630 74,000 0.6204 -3.12%
2018-08-15 0 0.640 0.640 0.660 0.640 0.640 52,000 33,270 0.6398 0.640 0.640 0.660 0.640 0.640 52,000 0.6398 -4.48%
2018-08-14 0 0.670 0.630 0.670 0.670 0.670 10,000 6,700 0.6700 0.670 0.630 0.670 0.670 0.670 10,000 0.6700 0.00%
2018-08-13 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 1.52%
2018-08-10 0 0.660 0.660 0.680 0.650 0.650 20,000 13,000 0.6500 0.660 0.660 0.680 0.650 0.650 20,000 0.6500 -1.49%
2018-08-09 0 0.670 0.670 0.690 0.660 0.660 11,000 7,250 0.6591 0.670 0.670 0.690 0.660 0.660 11,000 0.6591 -1.47%
2018-08-08 0 0.680 0.650 0.690 0.680 0.680 3,000 2,010 0.6700 0.680 0.650 0.690 0.680 0.680 3,000 0.6700 -1.45%
2018-08-07 0 0.690 0.660 0.690 0.660 0.690 17,000 11,280 0.6635 0.690 0.660 0.690 0.660 0.690 17,000 0.6635 4.55%
2018-08-06 0 0.660 0.650 0.660 0.650 0.660 213,000 140,480 0.6595 0.660 0.650 0.660 0.650 0.660 213,000 0.6595 1.54%
2018-08-03 0 0.650 0.650 0.660 0.640 0.650 704,000 451,320 0.6411 0.650 0.650 0.660 0.640 0.650 704,000 0.6411 1.56%
2018-08-02 0 0.640 0.640 0.670 0.640 0.650 232,000 148,580 0.6404 0.640 0.640 0.670 0.640 0.650 232,000 0.6404 -1.54%
2018-08-01 0 0.650 0.650 0.700 0.650 0.660 387,000 254,400 0.6574 0.650 0.650 0.700 0.650 0.660 387,000 0.6574 -1.52%
2018-07-31 0 0.660 0.660 0.690 0.660 0.690 1,845,000 1,234,160 0.6689 0.660 0.660 0.690 0.660 0.690 1,845,000 0.6689 0.00%
2018-07-30 0 0.660 0.660 0.710 0.650 0.660 141,000 92,660 0.6572 0.660 0.660 0.710 0.650 0.660 141,000 0.6572 -1.49%
2018-07-27 0 0.670 0.670 0.710 0.660 0.690 1,650,000 1,107,000 0.6709 0.670 0.670 0.710 0.660 0.690 1,650,000 0.6709 0.00%
2018-07-26 0 0.670 0.660 0.690 0.670 0.670 38,000 25,460 0.6700 0.670 0.660 0.690 0.670 0.670 38,000 0.6700 0.00%
2018-07-25 0 0.670 0.670 0.700 0.660 0.670 2,122,000 1,406,210 0.6627 0.670 0.670 0.700 0.660 0.670 2,122,000 0.6627 0.00%
2018-07-24 0 0.670 0.670 0.710 0.660 0.670 24,000 15,950 0.6646 0.670 0.670 0.710 0.660 0.670 24,000 0.6646 0.00%
2018-07-23 0 0.670 0.660 0.680 0.660 0.680 1,734,000 1,163,470 0.6710 0.670 0.660 0.680 0.660 0.680 1,734,000 0.6710 1.52%
2018-07-20 0 0.660 0.670 0.690 0.650 0.660 11,000 7,160 0.6509 0.660 0.670 0.690 0.650 0.660 11,000 0.6509 -4.35%
2018-07-19 0 0.690 0.660 0.690 0.690 0.690 3,000 2,070 0.6900 0.690 0.660 0.690 0.690 0.690 3,000 0.6900 2.99%
2018-07-18 0 0.670 0.660 0.700 0.670 0.670 95,000 63,650 0.6700 0.670 0.660 0.700 0.670 0.670 95,000 0.6700 0.00%
2018-07-17 0 0.670 0.670 0.710 0.660 0.700 116,000 78,960 0.6807 0.670 0.670 0.710 0.660 0.700 116,000 0.6807 -1.47%
2018-07-16 0 0.680 0.680 0.740 0.670 0.670 59,000 39,530 0.6700 0.680 0.680 0.740 0.670 0.670 59,000 0.6700 1.49%
2018-07-13 0 0.670 0.670 0.690 0.670 0.690 118,000 79,250 0.6716 0.670 0.670 0.690 0.670 0.690 118,000 0.6716 0.00%
2018-07-12 0 0.670 0.670 0.690 0.660 0.690 145,000 98,130 0.6768 0.670 0.670 0.690 0.660 0.690 145,000 0.6768 -2.90%
2018-07-11 0 0.690 0.670 0.720 0.670 0.730 614,000 419,960 0.6840 0.690 0.670 0.720 0.670 0.730 614,000 0.6840 -5.48%
2018-07-10 0 0.730 0.730 0.780 0.730 0.730 31,000 22,630 0.7300 0.730 0.730 0.780 0.730 0.730 31,000 0.7300 0.00%
2018-07-09 0 0.730 0.720 0.730 0.700 0.730 79,000 56,520 0.7154 0.730 0.720 0.730 0.700 0.730 79,000 0.7154 2.82%
2018-07-06 0 0.710 0.700 0.730 0.700 0.720 216,000 152,300 0.7051 0.710 0.700 0.730 0.700 0.720 216,000 0.7051 0.00%
2018-07-05 0 0.710 0.700 0.710 0.700 0.750 535,000 384,650 0.7190 0.710 0.700 0.710 0.700 0.750 535,000 0.7190 -6.58%
2018-07-04 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - -2.56%
2018-07-03 0 0.780 0.750 0.790 0.710 0.780 70,000 53,600 0.7657 0.780 0.750 0.790 0.710 0.780 70,000 0.7657 -2.50%
2018-06-29 0 0.800 0.750 0.800 0.780 0.800 65,000 51,110 0.7863 0.800 0.750 0.800 0.780 0.800 65,000 0.7863 2.56%
2018-06-28 0 0.780 0.750 0.780 0.750 0.780 304,000 229,720 0.7557 0.780 0.750 0.780 0.750 0.780 304,000 0.7557 1.30%
2018-06-27 0 0.770 0.750 0.780 0.760 0.780 91,000 69,560 0.7644 0.770 0.750 0.780 0.760 0.780 91,000 0.7644 -2.53%
2018-06-26 0 0.790 0.760 0.790 0.760 0.790 71,000 54,380 0.7659 0.790 0.760 0.790 0.760 0.790 71,000 0.7659 0.00%
2018-06-25 0 0.790 0.770 0.790 0.770 0.810 115,000 92,800 0.8070 0.790 0.770 0.790 0.770 0.810 115,000 0.8070 -1.25%
2018-06-22 0 0.800 0.800 0.850 0.780 0.830 443,000 354,090 0.7993 0.800 0.800 0.850 0.780 0.830 443,000 0.7993 2.56%
2018-06-21 0 0.780 0.780 0.790 0.770 0.820 365,000 292,270 0.8007 0.780 0.780 0.790 0.770 0.820 365,000 0.8007 1.30%
2018-06-20 0 0.770 0.770 0.790 0.760 0.790 209,000 164,880 0.7889 0.770 0.770 0.790 0.760 0.790 209,000 0.7889 2.67%
2018-06-19 0 0.750 0.740 0.750 0.730 0.800 680,000 517,050 0.7604 0.750 0.740 0.750 0.730 0.800 680,000 0.7604 -2.60%
2018-06-15 0 0.770 0.770 0.800 0.750 0.770 100,000 75,680 0.7568 0.770 0.770 0.800 0.750 0.770 100,000 0.7568 0.00%
2018-06-14 0 0.770 0.770 0.800 0.770 0.790 41,000 32,170 0.7846 0.770 0.770 0.800 0.770 0.790 41,000 0.7846 -1.28%
2018-06-13 0 0.780 0.780 0.820 0.780 0.780 41,000 31,980 0.7800 0.780 0.780 0.820 0.780 0.780 41,000 0.7800 1.30%
2018-06-12 0 0.770 0.770 0.820 - - 0 0 - 0.770 0.770 0.820 - - 0 - 0.00%
2018-06-11 0 0.770 0.770 0.820 0.760 0.790 98,000 74,690 0.7621 0.770 0.770 0.820 0.760 0.790 98,000 0.7621 -2.53%
2018-06-08 0 0.790 0.780 0.790 0.740 0.820 1,051,000 826,530 0.7864 0.790 0.780 0.790 0.740 0.820 1,051,000 0.7864 -4.82%
2018-06-07 0 0.830 0.820 0.830 0.820 0.830 48,000 39,760 0.8283 0.830 0.820 0.830 0.820 0.830 48,000 0.8283 1.22%
2018-06-06 0 0.820 0.820 0.840 0.800 0.840 243,000 203,020 0.8355 0.820 0.820 0.840 0.800 0.840 243,000 0.8355 -3.53%
2018-06-05 0 0.850 0.840 0.850 0.830 0.850 11,000 9,330 0.8482 0.850 0.840 0.850 0.830 0.850 11,000 0.8482 0.00%
2018-06-04 0 0.850 0.850 0.860 0.840 0.850 9,000 7,630 0.8478 0.850 0.850 0.860 0.840 0.850 9,000 0.8478 0.00%
2018-06-01 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2018-05-31 0 0.850 0.800 0.850 0.820 0.850 20,000 16,700 0.8350 0.850 0.800 0.850 0.820 0.850 20,000 0.8350 3.66%
2018-05-30 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - -2.38%
2018-05-29 0 0.840 0.840 0.850 0.840 0.860 648,000 550,440 0.8494 0.840 0.840 0.850 0.840 0.860 648,000 0.8494 1.20%
2018-05-28 0 0.830 0.830 0.840 0.810 0.830 299,000 246,170 0.8233 0.830 0.830 0.840 0.810 0.830 299,000 0.8233 -1.19%
2018-05-25 0 0.840 0.840 0.850 0.820 0.850 411,000 344,450 0.8381 0.840 0.840 0.850 0.820 0.850 411,000 0.8381 2.44%
2018-05-24 0 0.820 0.810 0.820 0.830 0.830 220,000 182,600 0.8300 0.820 0.810 0.820 0.830 0.830 220,000 0.8300 -1.20%
2018-05-23 0 0.830 0.810 0.830 0.830 0.850 32,000 27,020 0.8444 0.830 0.810 0.830 0.830 0.850 32,000 0.8444 -2.35%
2018-05-21 0 0.850 0.840 0.850 0.830 0.850 80,000 67,660 0.8458 0.850 0.840 0.850 0.830 0.850 80,000 0.8458 -1.16%
2018-05-18 0 0.860 0.840 0.860 0.840 0.870 223,000 189,400 0.8493 0.860 0.840 0.860 0.840 0.870 223,000 0.8493 4.88%
2018-05-17 0 0.820 0.790 0.850 0.800 0.820 52,000 41,640 0.8008 0.820 0.790 0.850 0.800 0.820 52,000 0.8008 2.50%
2018-05-16 0 0.800 0.790 0.800 0.800 0.800 160,000 127,720 0.7983 0.800 0.790 0.800 0.800 0.800 160,000 0.7983 -1.23%
2018-05-15 0 0.810 0.790 0.820 0.810 0.810 10,000 8,100 0.8100 0.810 0.790 0.820 0.810 0.810 10,000 0.8100 0.00%
2018-05-14 0 0.810 0.790 0.810 0.780 0.820 183,000 146,220 0.7990 0.810 0.790 0.810 0.780 0.820 183,000 0.7990 -1.22%
2018-05-11 0 0.820 0.810 0.820 0.810 0.820 232,000 190,160 0.8197 0.820 0.810 0.820 0.810 0.820 232,000 0.8197 1.23%
2018-05-10 0 0.810 0.810 0.820 - - 0 0 - 0.810 0.810 0.820 - - 0 - 0.00%
2018-05-09 0 0.810 0.800 0.820 0.780 0.810 22,000 17,280 0.7855 0.810 0.800 0.820 0.780 0.810 22,000 0.7855 1.25%
2018-05-08 0 0.800 0.790 0.820 0.800 0.800 1,000 800 0.8000 0.800 0.790 0.820 0.800 0.800 1,000 0.8000 -1.23%
2018-05-07 0 0.810 0.790 0.810 0.810 0.820 97,000 78,620 0.8105 0.810 0.790 0.810 0.810 0.820 97,000 0.8105 -1.22%
2018-05-04 0 0.820 0.820 0.830 0.790 0.820 201,000 164,590 0.8189 0.820 0.820 0.830 0.790 0.820 201,000 0.8189 2.50%
2018-05-03 0 0.800 0.780 0.800 0.800 0.800 33,000 26,400 0.8000 0.800 0.780 0.800 0.800 0.800 33,000 0.8000 0.00%
2018-05-02 0 0.800 0.800 0.820 0.780 0.850 699,000 557,830 0.7980 0.800 0.800 0.820 0.780 0.850 699,000 0.7980 -3.61%
2018-04-30 0 0.830 0.810 0.830 0.810 0.830 131,000 106,300 0.8115 0.830 0.810 0.830 0.810 0.830 131,000 0.8115 1.22%
2018-04-27 0 0.820 0.810 0.820 0.800 0.830 418,000 341,660 0.8174 0.820 0.810 0.820 0.800 0.830 418,000 0.8174 2.50%
2018-04-26 0 0.800 0.800 0.830 0.800 0.820 75,000 60,600 0.8080 0.800 0.800 0.830 0.800 0.820 75,000 0.8080 0.00%
2018-04-25 0 0.800 0.800 0.830 0.800 0.820 44,000 36,000 0.8182 0.800 0.800 0.830 0.800 0.820 44,000 0.8182 -3.61%
2018-04-24 0 0.830 0.790 0.830 0.830 0.830 25,000 20,750 0.8300 0.830 0.790 0.830 0.830 0.830 25,000 0.8300 0.00%
2018-04-23 0 0.830 0.830 0.850 0.770 0.870 136,000 110,580 0.8131 0.830 0.830 0.850 0.770 0.870 136,000 0.8131 2.47%
2018-04-20 0 0.810 0.800 0.810 0.800 0.820 56,000 45,400 0.8107 0.810 0.800 0.810 0.800 0.820 56,000 0.8107 -1.22%
2018-04-19 0 0.820 0.800 0.820 0.800 0.830 232,000 186,470 0.8038 0.820 0.800 0.820 0.800 0.830 232,000 0.8038 1.23%
2018-04-18 0 0.810 0.810 0.820 0.810 0.820 401,000 328,630 0.8195 0.810 0.810 0.820 0.810 0.820 401,000 0.8195 0.00%
2018-04-17 0 0.810 0.810 0.860 0.810 0.860 341,000 291,910 0.8560 0.810 0.810 0.860 0.810 0.860 341,000 0.8560 -3.57%
2018-04-16 0 0.840 0.820 0.850 0.840 0.850 76,000 64,350 0.8467 0.840 0.820 0.850 0.840 0.850 76,000 0.8467 -1.18%
2018-04-13 0 0.850 0.820 0.850 0.810 0.850 85,000 70,200 0.8259 0.850 0.820 0.850 0.810 0.850 85,000 0.8259 2.41%
2018-04-12 0 0.830 0.830 0.840 0.820 0.850 220,000 183,030 0.8320 0.830 0.830 0.840 0.820 0.850 220,000 0.8320 -2.35%
2018-04-11 0 0.850 0.840 0.860 0.830 0.860 265,000 225,760 0.8519 0.850 0.840 0.860 0.830 0.860 265,000 0.8519 2.41%
2018-04-10 0 0.830 0.830 0.840 0.820 0.830 347,000 286,010 0.8242 0.830 0.830 0.840 0.820 0.830 347,000 0.8242 -2.35%
2018-04-09 0 0.850 0.820 0.850 0.820 0.850 258,000 215,970 0.8371 0.850 0.820 0.850 0.820 0.850 258,000 0.8371 2.41%
2018-04-06 0 0.830 0.820 0.830 0.810 0.870 547,000 454,660 0.8312 0.830 0.820 0.830 0.810 0.870 547,000 0.8312 -5.68%
2018-04-04 0 0.880 0.870 0.890 0.880 0.890 60,000 53,300 0.8883 0.880 0.870 0.890 0.880 0.890 60,000 0.8883 -2.22%
2018-04-03 0 0.900 0.890 0.900 0.880 0.920 292,000 261,970 0.8972 0.900 0.890 0.900 0.880 0.920 292,000 0.8972 2.27%
2018-03-29 0 0.880 0.850 0.880 0.810 0.880 419,000 357,460 0.8531 0.880 0.850 0.880 0.810 0.880 419,000 0.8531 -2.22%
2018-03-28 0 0.900 0.900 0.920 0.900 0.920 229,000 207,120 0.9045 0.900 0.900 0.920 0.900 0.920 229,000 0.9045 0.00%
2018-03-27 0 0.900 0.900 0.920 0.900 0.910 38,000 34,300 0.9026 0.900 0.900 0.920 0.900 0.910 38,000 0.9026 1.12%
2018-03-26 0 0.890 0.890 0.900 0.850 0.910 677,000 596,350 0.8809 0.890 0.890 0.900 0.850 0.910 677,000 0.8809 0.00%
2018-03-23 0 0.890 0.890 0.910 0.870 0.910 438,000 387,400 0.8845 0.890 0.890 0.910 0.870 0.910 438,000 0.8845 -3.26%
2018-03-22 0 0.920 0.910 0.920 0.900 0.920 90,000 81,990 0.9110 0.920 0.910 0.920 0.900 0.920 90,000 0.9110 0.00%
2018-03-21 0 0.920 0.910 0.940 0.910 0.920 278,000 255,080 0.9176 0.920 0.910 0.940 0.910 0.920 278,000 0.9176 1.10%
2018-03-20 0 0.910 0.910 0.920 0.900 0.930 471,000 428,360 0.9095 0.910 0.910 0.920 0.900 0.930 471,000 0.9095 -2.15%
2018-03-19 0 0.930 0.920 0.930 0.910 0.950 210,000 194,500 0.9262 0.930 0.920 0.930 0.910 0.950 210,000 0.9262 -1.06%
2018-03-16 0 0.940 0.940 0.950 0.800 0.950 231,000 207,790 0.8995 0.940 0.940 0.950 0.800 0.950 231,000 0.8995 1.08%
2018-03-15 0 0.930 0.930 0.950 0.930 0.960 217,000 204,620 0.9429 0.930 0.930 0.950 0.930 0.960 217,000 0.9429 -2.11%
2018-03-14 0 0.950 0.950 0.970 0.930 0.950 12,000 11,380 0.9483 0.950 0.950 0.970 0.930 0.950 12,000 0.9483 0.00%
2018-03-13 0 0.950 0.940 0.950 0.930 0.970 87,000 82,310 0.9461 0.950 0.940 0.950 0.930 0.970 87,000 0.9461 1.06%
2018-03-12 0 0.940 0.940 0.950 0.920 0.970 254,000 239,680 0.9436 0.940 0.940 0.950 0.920 0.970 254,000 0.9436 -2.08%
2018-03-09 0 0.960 0.950 0.970 0.960 0.990 89,000 86,620 0.9733 0.960 0.950 0.970 0.960 0.990 89,000 0.9733 -1.03%
2018-03-08 0 0.970 0.950 0.970 0.950 0.970 76,000 72,330 0.9517 0.970 0.950 0.970 0.950 0.970 76,000 0.9517 1.04%
2018-03-07 0 0.960 0.960 0.970 0.920 0.960 538,000 512,020 0.9517 0.960 0.960 0.970 0.920 0.960 538,000 0.9517 1.05%
2018-03-06 0 0.950 0.950 0.970 0.920 0.950 185,000 175,040 0.9462 0.950 0.950 0.970 0.920 0.950 185,000 0.9462 0.00%
2018-03-05 0 0.950 0.920 0.950 0.920 0.950 236,000 222,850 0.9443 0.950 0.920 0.950 0.920 0.950 236,000 0.9443 1.06%
2018-03-02 0 0.940 0.930 0.950 0.920 0.980 411,000 385,290 0.9374 0.940 0.930 0.950 0.920 0.980 411,000 0.9374 -2.08%
2018-03-01 0 0.960 0.950 0.960 0.910 0.970 398,000 372,680 0.9364 0.960 0.950 0.960 0.910 0.970 398,000 0.9364 2.13%
2018-02-28 0 0.940 0.930 0.950 0.910 0.960 200,000 183,950 0.9198 0.940 0.930 0.950 0.910 0.960 200,000 0.9198 -3.09%
2018-02-27 0 0.970 0.950 0.970 0.940 0.990 548,000 523,320 0.9550 0.970 0.950 0.970 0.940 0.990 548,000 0.9550 -1.02%
2018-02-26 0 0.980 0.970 0.980 0.960 1.000 440,000 427,730 0.9721 0.980 0.970 0.980 0.960 1.000 440,000 0.9721 -2.00%
2018-02-23 0 1.000 0.990 1.000 0.980 1.020 1,287,000 1,274,830 0.9905 1.000 0.990 1.000 0.980 1.020 1,287,000 0.9905 -1.96%
2018-02-22 0 1.020 1.000 1.020 0.990 1.020 614,000 623,040 1.0147 1.020 1.000 1.020 0.990 1.020 614,000 1.0147 3.03%
2018-02-21 0 0.990 0.990 1.010 0.990 1.010 550,000 548,950 0.9981 0.990 0.990 1.010 0.990 1.010 550,000 0.9981 -1.98%
2018-02-20 0 1.010 1.010 1.020 0.990 1.050 1,008,000 1,027,380 1.0192 1.010 1.010 1.020 0.990 1.050 1,008,000 1.0192 0.00%
2018-02-15 0 1.010 0.990 1.010 0.950 1.050 821,000 812,740 0.9899 1.010 0.990 1.010 0.950 1.050 821,000 0.9899 6.32%
2018-02-14 0 0.950 0.950 0.970 0.940 1.050 1,829,000 1,789,370 0.9783 0.950 0.950 0.970 0.940 1.050 1,829,000 0.9783 -7.77%
2018-02-13 0 1.030 1.020 1.030 0.940 1.100 10,616,000 10,835,930 1.0207 1.030 1.020 1.030 0.940 1.100 10,616,000 1.0207 35.53%
2018-02-12 0 0.760 0.710 0.760 0.700 0.760 230,000 166,510 0.7240 0.760 0.710 0.760 0.700 0.760 230,000 0.7240 2.70%
2018-02-09 0 0.740 0.720 0.740 0.630 0.770 477,000 342,240 0.7175 0.740 0.720 0.740 0.630 0.770 477,000 0.7175 -7.50%
2018-02-08 0 0.800 0.780 0.800 0.750 0.820 405,000 311,900 0.7701 0.800 0.780 0.800 0.750 0.820 405,000 0.7701 5.26%
2018-02-07 0 0.760 0.750 0.770 0.750 0.810 461,000 362,900 0.7872 0.760 0.750 0.770 0.750 0.810 461,000 0.7872 -2.56%
2018-02-06 0 0.780 0.780 0.790 0.780 0.810 981,000 782,010 0.7972 0.780 0.780 0.790 0.780 0.810 981,000 0.7972 -6.02%
2018-02-05 0 0.830 0.830 0.850 0.770 0.830 269,000 217,960 0.8103 0.830 0.830 0.850 0.770 0.830 269,000 0.8103 -3.49%
2018-02-02 0 0.860 0.840 0.860 0.840 0.860 347,000 294,120 0.8476 0.860 0.840 0.860 0.840 0.860 347,000 0.8476 0.00%
2018-02-01 0 0.860 0.850 0.870 0.840 0.870 379,000 322,880 0.8519 0.860 0.850 0.870 0.840 0.870 379,000 0.8519 3.61%
2018-01-31 0 0.830 0.830 0.840 0.830 0.840 243,000 203,270 0.8365 0.830 0.830 0.840 0.830 0.840 243,000 0.8365 -2.35%
2018-01-30 0 0.850 0.840 0.880 0.850 0.850 121,000 102,650 0.8483 0.850 0.840 0.880 0.850 0.850 121,000 0.8483 -2.30%
2018-01-29 0 0.870 0.850 0.880 0.850 0.870 220,000 189,800 0.8627 0.870 0.850 0.880 0.850 0.870 220,000 0.8627 1.16%
2018-01-26 0 0.860 0.860 0.880 0.860 0.900 288,000 251,270 0.8725 0.860 0.860 0.880 0.860 0.900 288,000 0.8725 -1.15%
2018-01-25 0 0.870 0.860 0.870 0.870 0.900 359,000 313,990 0.8746 0.870 0.860 0.870 0.870 0.900 359,000 0.8746 -2.25%
2018-01-24 0 0.890 0.890 0.900 0.820 0.930 2,217,000 1,952,820 0.8808 0.890 0.890 0.900 0.820 0.930 2,217,000 0.8808 4.71%
2018-01-23 0 0.850 0.830 0.860 0.830 0.850 264,000 223,550 0.8468 0.850 0.830 0.860 0.830 0.850 264,000 0.8468 3.66%
2018-01-22 0 0.820 0.820 0.840 0.810 0.820 234,000 189,890 0.8115 0.820 0.820 0.840 0.810 0.820 234,000 0.8115 -1.20%
2018-01-19 0 0.830 0.820 0.830 0.810 0.840 134,000 110,920 0.8278 0.830 0.820 0.830 0.810 0.840 134,000 0.8278 0.00%
2018-01-18 0 0.830 0.820 0.830 0.810 0.830 438,000 358,710 0.8190 0.830 0.820 0.830 0.810 0.830 438,000 0.8190 1.22%
2018-01-17 0 0.820 0.810 0.830 0.800 0.820 440,000 358,790 0.8154 0.820 0.810 0.830 0.800 0.820 440,000 0.8154 0.00%
2018-01-16 0 0.820 0.810 0.820 0.800 0.830 144,000 117,780 0.8179 0.820 0.810 0.820 0.800 0.830 144,000 0.8179 -1.20%
2018-01-15 0 0.830 0.830 0.840 0.810 0.850 912,000 752,950 0.8256 0.830 0.830 0.840 0.810 0.850 912,000 0.8256 -1.19%
2018-01-12 0 0.840 0.820 0.840 0.790 0.840 474,000 377,400 0.7962 0.840 0.820 0.840 0.790 0.840 474,000 0.7962 1.20%
2018-01-11 0 0.830 0.820 0.830 0.820 0.830 189,000 156,650 0.8288 0.830 0.820 0.830 0.820 0.830 189,000 0.8288 1.22%
2018-01-10 0 0.820 0.820 0.850 0.810 0.860 707,000 598,470 0.8465 0.820 0.820 0.850 0.810 0.860 707,000 0.8465 -1.20%
2018-01-09 0 0.830 0.810 0.830 0.810 0.840 118,000 96,770 0.8201 0.830 0.810 0.830 0.810 0.840 118,000 0.8201 2.47%
2018-01-08 0 0.810 0.800 0.830 0.780 0.830 748,000 598,800 0.8005 0.810 0.800 0.830 0.780 0.830 748,000 0.8005 -1.22%
2018-01-05 0 0.820 0.830 0.840 0.820 0.850 92,000 77,480 0.8422 0.820 0.830 0.840 0.820 0.850 92,000 0.8422 -3.53%
2018-01-04 0 0.850 0.830 0.850 0.830 0.850 174,000 145,650 0.8371 0.850 0.830 0.850 0.830 0.850 174,000 0.8371 0.00%
2018-01-03 0 0.850 0.830 0.850 0.800 0.850 417,000 347,680 0.8338 0.850 0.830 0.850 0.800 0.850 417,000 0.8338 -3.41%
2018-01-02 0 0.880 0.870 0.880 0.870 0.880 105,000 91,550 0.8719 0.880 0.870 0.880 0.870 0.880 105,000 0.8719 1.15%
2017-12-29 0 0.870 0.870 0.880 0.850 0.880 972,000 846,410 0.8708 0.870 0.870 0.880 0.850 0.880 972,000 0.8708 2.35%
2017-12-28 0 0.850 0.850 0.860 0.840 0.860 915,000 777,710 0.8500 0.850 0.850 0.860 0.840 0.860 915,000 0.8500 2.41%
2017-12-27 0 0.830 0.820 0.830 0.810 0.840 1,789,000 1,474,900 0.8244 0.830 0.820 0.830 0.810 0.840 1,789,000 0.8244 5.06%
2017-12-22 0 0.790 0.800 0.820 0.740 0.840 612,000 480,380 0.7849 0.790 0.800 0.820 0.740 0.840 612,000 0.7849 6.76%
2017-12-21 0 0.740 0.720 0.740 0.700 0.740 206,000 148,910 0.7229 0.740 0.720 0.740 0.700 0.740 206,000 0.7229 5.71%
2017-12-20 0 0.700 0.690 0.720 0.700 0.740 231,000 161,860 0.7007 0.700 0.690 0.720 0.700 0.740 231,000 0.7007 -1.41%
2017-12-19 0 0.710 0.700 0.710 0.700 0.740 217,000 158,200 0.7290 0.710 0.700 0.710 0.700 0.740 217,000 0.7290 -2.74%
2017-12-18 0 0.730 0.720 0.740 0.720 0.730 85,000 61,420 0.7226 0.730 0.720 0.740 0.720 0.730 85,000 0.7226 4.29%
2017-12-15 0 0.700 0.700 0.730 0.700 0.720 317,000 226,550 0.7147 0.700 0.700 0.730 0.700 0.720 317,000 0.7147 0.00%
2017-12-14 0 0.700 0.690 0.700 0.690 0.720 337,000 236,080 0.7005 0.700 0.690 0.700 0.690 0.720 337,000 0.7005 0.00%
2017-12-13 0 0.700 0.700 0.730 0.650 0.730 1,119,000 794,460 0.7100 0.700 0.700 0.730 0.650 0.730 1,119,000 0.7100 7.69%
2017-12-12 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.640 0.650 0.650 0.650 20,000 0.6500 0.00%
2017-12-11 0 0.650 0.640 0.650 0.640 0.660 218,000 141,870 0.6508 0.650 0.640 0.650 0.640 0.660 218,000 0.6508 -2.99%
2017-12-08 0 0.670 0.660 0.680 0.640 0.670 281,000 184,410 0.6563 0.670 0.660 0.680 0.640 0.670 281,000 0.6563 3.08%
2017-12-07 0 0.650 0.650 0.670 0.650 0.670 1,034,000 678,240 0.6559 0.650 0.650 0.670 0.650 0.670 1,034,000 0.6559 -2.99%
2017-12-06 0 0.670 0.670 0.680 0.670 0.710 67,000 45,480 0.6788 0.670 0.670 0.680 0.670 0.710 67,000 0.6788 0.00%
2017-12-05 0 0.670 0.670 0.690 0.670 0.700 266,000 181,430 0.6821 0.670 0.670 0.690 0.670 0.700 266,000 0.6821 -5.63%
2017-12-04 0 0.710 0.680 0.710 0.680 0.710 29,000 20,550 0.7086 0.710 0.680 0.710 0.680 0.710 29,000 0.7086 4.41%
2017-12-01 0 0.680 0.680 0.690 0.660 0.790 2,204,000 1,511,900 0.6860 0.680 0.680 0.690 0.660 0.790 2,204,000 0.6860 3.03%
2017-11-30 0 0.660 0.650 0.660 0.650 0.660 383,000 250,660 0.6545 0.660 0.650 0.660 0.650 0.660 383,000 0.6545 1.54%
2017-11-29 0 0.650 0.640 0.650 0.640 0.670 614,000 402,180 0.6550 0.650 0.640 0.650 0.640 0.670 614,000 0.6550 3.17%
2017-11-28 0 0.630 0.620 0.630 0.630 0.660 529,000 336,800 0.6367 0.630 0.620 0.630 0.630 0.660 529,000 0.6367 -5.97%
2017-11-27 0 0.670 0.660 0.670 0.670 0.690 330,000 223,600 0.6776 0.670 0.660 0.670 0.670 0.690 330,000 0.6776 -2.90%
2017-11-24 0 0.690 0.680 0.690 0.680 0.690 322,000 222,080 0.6897 0.690 0.680 0.690 0.680 0.690 322,000 0.6897 0.00%
2017-11-23 0 0.690 0.670 0.690 0.680 0.700 729,000 501,660 0.6881 0.690 0.670 0.690 0.680 0.700 729,000 0.6881 0.00%
2017-11-22 0 0.690 0.690 0.700 0.680 0.700 226,000 157,730 0.6979 0.690 0.690 0.700 0.680 0.700 226,000 0.6979 0.00%
2017-11-21 0 0.690 0.690 0.700 0.690 0.730 257,000 183,960 0.7158 0.690 0.690 0.700 0.690 0.730 257,000 0.7158 -4.17%
2017-11-20 0 0.720 0.720 0.730 0.720 0.730 286,000 206,120 0.7207 0.720 0.720 0.730 0.720 0.730 286,000 0.7207 0.00%
2017-11-17 0 0.720 0.710 0.720 0.710 0.750 444,000 320,040 0.7208 0.720 0.710 0.720 0.710 0.750 444,000 0.7208 -2.70%
2017-11-16 0 0.740 0.720 0.740 0.720 0.740 275,000 198,760 0.7228 0.740 0.720 0.740 0.720 0.740 275,000 0.7228 0.00%
2017-11-15 0 0.740 0.730 0.740 0.740 0.750 152,000 112,490 0.7401 0.740 0.730 0.740 0.740 0.750 152,000 0.7401 0.00%
2017-11-14 0 0.740 0.740 0.750 0.740 0.750 464,000 344,200 0.7418 0.740 0.740 0.750 0.740 0.750 464,000 0.7418 -1.33%
2017-11-13 0 0.750 0.750 0.760 0.750 0.750 45,000 33,750 0.7500 0.750 0.750 0.760 0.750 0.750 45,000 0.7500 0.00%
2017-11-10 0 0.750 0.750 0.760 0.750 0.770 210,000 159,640 0.7602 0.750 0.750 0.760 0.750 0.770 210,000 0.7602 -2.60%
2017-11-09 0 0.770 0.750 0.770 0.750 0.770 138,000 104,690 0.7586 0.770 0.750 0.770 0.750 0.770 138,000 0.7586 4.05%
2017-11-08 0 0.740 0.740 0.750 0.740 0.780 633,000 483,880 0.7644 0.740 0.740 0.750 0.740 0.780 633,000 0.7644 -3.90%
2017-11-07 0 0.770 0.770 0.780 0.760 0.780 596,000 456,530 0.7660 0.770 0.770 0.780 0.760 0.780 596,000 0.7660 0.00%
2017-11-06 0 0.770 0.760 0.770 0.760 0.770 173,000 131,620 0.7608 0.770 0.760 0.770 0.760 0.770 173,000 0.7608 -2.53%
2017-11-03 0 0.790 0.780 0.790 0.770 0.790 226,000 177,000 0.7832 0.790 0.780 0.790 0.770 0.790 226,000 0.7832 -1.25%
2017-11-02 0 0.800 0.780 0.800 0.780 0.800 75,000 58,540 0.7805 0.800 0.780 0.800 0.780 0.800 75,000 0.7805 1.27%
2017-11-01 0 0.790 0.780 0.790 0.780 0.800 135,000 107,460 0.7960 0.790 0.780 0.790 0.780 0.800 135,000 0.7960 -1.25%
2017-10-31 0 0.800 0.790 0.800 0.790 0.800 64,000 51,070 0.7980 0.800 0.790 0.800 0.790 0.800 64,000 0.7980 1.27%
2017-10-30 0 0.790 0.770 0.790 0.770 0.790 23,000 18,050 0.7848 0.790 0.770 0.790 0.770 0.790 23,000 0.7848 2.60%
2017-10-27 0 0.770 0.770 0.790 0.770 0.790 354,000 275,370 0.7779 0.770 0.770 0.790 0.770 0.790 354,000 0.7779 0.00%
2017-10-26 0 0.770 0.770 0.780 0.750 0.780 606,000 463,500 0.7649 0.770 0.770 0.780 0.750 0.780 606,000 0.7649 1.32%
2017-10-25 0 0.760 0.760 0.780 0.750 0.780 1,074,000 822,220 0.7656 0.760 0.760 0.780 0.750 0.780 1,074,000 0.7656 -2.56%
2017-10-24 0 0.780 0.770 0.780 0.770 0.810 738,000 582,060 0.7887 0.780 0.770 0.780 0.770 0.810 738,000 0.7887 -2.50%
2017-10-23 0 0.800 0.800 0.820 0.800 0.820 449,000 362,430 0.8072 0.800 0.800 0.820 0.800 0.820 449,000 0.8072 -2.44%
2017-10-20 0 0.820 0.810 0.820 0.810 0.820 162,000 132,340 0.8169 0.820 0.810 0.820 0.810 0.820 162,000 0.8169 0.00%
2017-10-19 0 0.820 0.820 0.830 0.820 0.830 554,000 457,650 0.8261 0.820 0.820 0.830 0.820 0.830 554,000 0.8261 -1.20%
2017-10-18 0 0.830 0.830 0.840 0.830 0.840 484,000 406,140 0.8391 0.830 0.830 0.840 0.830 0.840 484,000 0.8391 0.00%
2017-10-17 0 0.830 0.820 0.830 0.820 0.830 697,000 574,410 0.8241 0.830 0.820 0.830 0.820 0.830 697,000 0.8241 -1.19%
2017-10-16 0 0.840 0.830 0.840 0.820 0.840 489,000 405,910 0.8301 0.840 0.830 0.840 0.820 0.840 489,000 0.8301 0.00%
2017-10-13 0 0.840 0.830 0.840 0.820 0.840 160,000 132,670 0.8292 0.840 0.830 0.840 0.820 0.840 160,000 0.8292 0.00%
2017-10-12 0 0.840 0.820 0.840 0.820 0.840 367,000 305,410 0.8322 0.840 0.820 0.840 0.820 0.840 367,000 0.8322 2.44%
2017-10-11 0 0.820 0.820 0.840 0.820 0.840 55,000 45,640 0.8298 0.820 0.820 0.840 0.820 0.840 55,000 0.8298 0.00%
2017-10-10 0 0.820 0.820 0.840 0.820 0.840 672,000 555,540 0.8267 0.820 0.820 0.840 0.820 0.840 672,000 0.8267 -1.20%
2017-10-09 0 0.830 0.830 0.840 0.820 0.840 188,000 155,740 0.8284 0.830 0.830 0.840 0.820 0.840 188,000 0.8284 -1.19%
2017-10-06 0 0.840 0.840 0.850 0.840 0.860 494,000 418,100 0.8464 0.840 0.840 0.850 0.840 0.860 494,000 0.8464 0.00%
2017-10-04 0 0.840 0.830 0.840 0.830 0.850 215,000 180,610 0.8400 0.840 0.830 0.840 0.830 0.850 215,000 0.8400 1.20%
2017-10-03 0 0.830 0.820 0.840 0.820 0.850 346,000 289,740 0.8374 0.830 0.820 0.840 0.820 0.850 346,000 0.8374 -2.35%
2017-09-29 0 0.850 0.830 0.850 0.820 0.850 294,000 247,300 0.8412 0.850 0.830 0.850 0.820 0.850 294,000 0.8412 3.66%
2017-09-28 0 0.820 0.810 0.830 0.810 0.830 45,000 36,870 0.8193 0.820 0.810 0.830 0.810 0.830 45,000 0.8193 -1.20%
2017-09-27 0 0.830 0.820 0.830 0.800 0.870 709,000 579,060 0.8167 0.830 0.820 0.830 0.800 0.870 709,000 0.8167 0.00%
2017-09-26 0 0.830 0.820 0.830 0.810 0.840 257,000 209,130 0.8137 0.830 0.820 0.830 0.810 0.840 257,000 0.8137 -1.19%
2017-09-25 0 0.840 0.840 0.850 0.800 0.870 219,000 181,840 0.8303 0.840 0.840 0.850 0.800 0.870 219,000 0.8303 -3.45%
2017-09-22 0 0.870 0.860 0.870 0.860 0.880 78,000 67,280 0.8626 0.870 0.860 0.870 0.860 0.880 78,000 0.8626 -1.14%
2017-09-21 0 0.880 0.880 0.900 0.880 0.890 242,000 212,980 0.8801 0.880 0.880 0.900 0.880 0.890 242,000 0.8801 -1.12%
2017-09-20 0 0.890 0.890 0.900 0.890 0.910 515,000 459,310 0.8919 0.890 0.890 0.900 0.890 0.910 515,000 0.8919 1.14%
2017-09-19 0 0.880 0.880 0.910 0.880 0.910 344,000 304,800 0.8860 0.880 0.880 0.910 0.880 0.910 344,000 0.8860 -1.12%
2017-09-18 0 0.890 0.890 0.900 0.890 0.940 1,099,000 994,650 0.9051 0.890 0.890 0.900 0.890 0.940 1,099,000 0.9051 -2.20%
2017-09-15 0 0.910 0.910 0.930 0.910 0.930 208,000 189,420 0.9107 0.910 0.910 0.930 0.910 0.930 208,000 0.9107 -3.19%
2017-09-14 0 0.940 0.930 0.950 0.910 0.950 469,000 433,720 0.9248 0.940 0.930 0.950 0.910 0.950 469,000 0.9248 2.17%
2017-09-13 0 0.920 0.910 0.920 0.910 0.920 128,000 116,750 0.9121 0.920 0.910 0.920 0.910 0.920 128,000 0.9121 1.10%
2017-09-12 0 0.910 0.900 0.910 0.900 0.920 595,000 542,490 0.9117 0.910 0.900 0.910 0.900 0.920 595,000 0.9117 -1.09%
2017-09-11 0 0.920 0.920 0.930 0.900 0.920 194,000 176,520 0.9099 0.920 0.920 0.930 0.900 0.920 194,000 0.9099 2.22%
2017-09-08 0 0.900 0.900 0.930 0.900 0.940 112,000 101,770 0.9087 0.900 0.900 0.930 0.900 0.940 112,000 0.9087 0.00%
2017-09-07 0 0.900 0.900 0.920 0.900 0.900 22,000 19,800 0.9000 0.900 0.900 0.920 0.900 0.900 22,000 0.9000 -2.17%
2017-09-06 0 0.920 0.920 0.940 0.920 0.930 44,000 40,600 0.9227 0.920 0.920 0.940 0.920 0.930 44,000 0.9227 0.00%
2017-09-05 0 0.920 0.910 0.920 0.890 0.930 77,000 69,060 0.8969 0.920 0.910 0.920 0.890 0.930 77,000 0.8969 -2.13%
2017-09-04 0 0.940 0.920 0.960 0.950 0.970 681,000 653,120 0.9591 0.940 0.920 0.960 0.950 0.970 681,000 0.9591 -2.08%
2017-09-01 0 0.960 0.960 0.970 0.860 0.970 1,863,000 1,713,690 0.9199 0.960 0.960 0.970 0.860 0.970 1,863,000 0.9199 11.63%
2017-08-31 0 0.860 0.850 0.860 0.830 0.870 399,000 342,100 0.8574 0.860 0.850 0.860 0.830 0.870 399,000 0.8574 1.18%
2017-08-30 0 0.850 0.850 0.880 0.850 0.900 2,903,000 2,531,730 0.8721 0.850 0.850 0.880 0.850 0.900 2,903,000 0.8721 -6.59%
2017-08-29 0 0.910 0.910 0.930 0.910 0.940 399,000 369,420 0.9259 0.910 0.910 0.930 0.910 0.940 399,000 0.9259 -3.19%
2017-08-28 0 0.940 0.940 0.950 0.920 0.970 2,227,000 2,082,810 0.9353 0.940 0.940 0.950 0.920 0.970 2,227,000 0.9353 -5.05%
2017-08-25 0 0.990 0.980 0.990 0.990 1.000 229,000 227,370 0.9929 0.990 0.980 0.990 0.990 1.000 229,000 0.9929 0.00%
2017-08-24 0 0.990 0.990 1.000 0.990 1.000 165,000 164,800 0.9988 0.990 0.990 1.000 0.990 1.000 165,000 0.9988 -1.00%
2017-08-22 0 1.000 0.990 1.000 0.990 1.000 463,000 462,050 0.9979 1.000 0.990 1.000 0.990 1.000 463,000 0.9979 0.00%
2017-08-21 0 1.000 0.990 1.000 0.990 1.000 135,000 134,880 0.9991 1.000 0.990 1.000 0.990 1.000 135,000 0.9991 1.01%
2017-08-18 0 0.990 0.990 1.000 0.990 1.000 145,000 144,050 0.9934 0.990 0.990 1.000 0.990 1.000 145,000 0.9934 1.02%
2017-08-17 0 0.980 0.970 0.980 0.980 1.000 163,000 160,520 0.9848 0.980 0.970 0.980 0.980 1.000 163,000 0.9848 -2.00%
2017-08-16 0 1.000 0.980 1.000 0.980 1.000 165,000 163,000 0.9879 1.000 0.980 1.000 0.980 1.000 165,000 0.9879 1.01%
2017-08-15 0 0.990 0.980 0.990 0.980 0.990 146,000 143,400 0.9822 0.990 0.980 0.990 0.980 0.990 146,000 0.9822 -1.00%
2017-08-14 0 1.000 0.980 1.000 0.970 1.000 124,000 120,440 0.9713 1.000 0.980 1.000 0.970 1.000 124,000 0.9713 2.04%
2017-08-11 0 0.980 0.980 0.990 0.980 1.000 1,055,000 1,042,040 0.9877 0.980 0.980 0.990 0.980 1.000 1,055,000 0.9877 -2.97%
2017-08-10 0 1.010 1.000 1.010 1.000 1.010 138,000 138,020 1.0001 1.010 1.000 1.010 1.000 1.010 138,000 1.0001 0.00%
2017-08-09 0 1.010 1.010 1.020 1.000 1.020 99,000 99,950 1.0096 1.010 1.010 1.020 1.000 1.020 99,000 1.0096 0.00%
2017-08-08 0 1.010 1.000 1.020 1.000 1.020 377,000 381,150 1.0110 1.010 1.000 1.020 1.000 1.020 377,000 1.0110 -0.98%
2017-08-07 0 1.020 1.010 1.030 1.000 1.020 120,000 121,640 1.0137 1.020 1.010 1.030 1.000 1.020 120,000 1.0137 0.00%
2017-08-04 0 1.020 1.020 1.030 1.020 1.030 67,000 68,360 1.0203 1.020 1.020 1.030 1.020 1.030 67,000 1.0203 0.00%
2017-08-03 0 1.020 1.020 1.040 1.010 1.030 253,000 258,130 1.0203 1.020 1.020 1.040 1.010 1.030 253,000 1.0203 -0.97%
2017-08-02 0 1.030 1.020 1.030 1.010 1.040 112,000 113,880 1.0168 1.030 1.020 1.030 1.010 1.040 112,000 1.0168 0.98%
2017-08-01 0 1.020 1.010 1.030 1.010 1.020 154,000 156,640 1.0171 1.020 1.010 1.030 1.010 1.020 154,000 1.0171 0.00%
2017-07-31 0 1.020 1.010 1.020 1.010 1.040 215,000 219,480 1.0208 1.020 1.010 1.020 1.010 1.040 215,000 1.0208 0.99%
2017-07-28 0 1.010 1.010 1.030 1.010 1.030 32,000 32,620 1.0194 1.010 1.010 1.030 1.010 1.030 32,000 1.0194 -0.98%
2017-07-27 0 1.020 1.020 1.030 1.020 1.040 270,000 277,200 1.0267 1.020 1.020 1.030 1.020 1.040 270,000 1.0267 -0.97%
2017-07-26 0 1.030 1.010 1.030 1.000 1.040 166,000 170,410 1.0266 1.030 1.010 1.030 1.000 1.040 166,000 1.0266 0.00%
2017-07-25 0 1.030 1.020 1.030 1.030 1.040 255,000 263,200 1.0322 1.030 1.020 1.030 1.030 1.040 255,000 1.0322 0.00%
2017-07-24 0 1.030 1.030 1.040 1.030 1.040 187,000 192,690 1.0304 1.030 1.030 1.040 1.030 1.040 187,000 1.0304 0.00%
2017-07-21 0 1.030 1.030 1.040 1.020 1.030 68,000 69,780 1.0262 1.030 1.030 1.040 1.020 1.030 68,000 1.0262 0.00%
2017-07-20 0 1.030 1.030 1.040 1.020 1.050 294,000 303,450 1.0321 1.030 1.030 1.040 1.020 1.050 294,000 1.0321 -1.90%
2017-07-19 0 1.050 1.040 1.050 1.020 1.050 289,000 299,170 1.0352 1.050 1.040 1.050 1.020 1.050 289,000 1.0352 0.00%
2017-07-18 0 1.050 1.030 1.050 1.000 1.070 626,000 641,630 1.0250 1.050 1.030 1.050 1.000 1.070 626,000 1.0250 3.96%
2017-07-17 0 1.010 1.010 1.020 1.010 1.030 566,000 571,800 1.0102 1.010 1.010 1.020 1.010 1.030 566,000 1.0102 0.00%
2017-07-14 0 1.010 1.010 1.030 1.000 1.030 330,000 334,580 1.0139 1.010 1.010 1.030 1.000 1.030 330,000 1.0139 0.00%
2017-07-13 0 1.010 1.010 1.030 1.010 1.030 142,000 145,820 1.0269 1.010 1.010 1.030 1.010 1.030 142,000 1.0269 -1.94%
2017-07-12 0 1.030 1.010 1.030 1.010 1.030 153,000 155,950 1.0193 1.030 1.010 1.030 1.010 1.030 153,000 1.0193 0.98%
2017-07-11 0 1.020 1.020 1.030 1.000 1.030 245,000 248,160 1.0129 1.020 1.020 1.030 1.000 1.030 245,000 1.0129 2.00%
2017-07-10 0 1.000 1.000 1.030 1.000 1.030 448,000 451,560 1.0079 1.000 1.000 1.030 1.000 1.030 448,000 1.0079 -0.99%
2017-07-07 0 1.010 1.000 1.010 1.000 1.020 720,000 721,660 1.0023 1.010 1.000 1.010 1.000 1.020 720,000 1.0023 1.00%
2017-07-06 0 1.000 1.000 1.010 1.000 1.030 438,000 440,210 1.0050 1.000 1.000 1.010 1.000 1.030 438,000 1.0050 -0.99%
2017-07-05 0 1.010 1.000 1.010 1.000 1.030 542,000 545,440 1.0063 1.010 1.000 1.010 1.000 1.030 542,000 1.0063 0.00%
2017-07-04 0 1.010 1.010 1.030 1.010 1.030 350,000 356,170 1.0176 1.010 1.010 1.030 1.010 1.030 350,000 1.0176 -0.98%
2017-07-03 0 1.020 1.020 1.030 1.020 1.040 206,000 212,300 1.0306 1.020 1.020 1.030 1.020 1.040 206,000 1.0306 0.00%
2017-06-30 0 1.020 1.020 1.030 1.020 1.030 224,000 229,680 1.0254 1.020 1.020 1.030 1.020 1.030 224,000 1.0254 0.00%
2017-06-29 0 1.020 1.010 1.020 1.000 1.060 422,000 435,840 1.0328 1.020 1.010 1.020 1.000 1.060 422,000 1.0328 2.00%
2017-06-28 0 1.000 1.000 1.020 1.000 1.020 604,000 609,820 1.0096 1.000 1.000 1.020 1.000 1.020 604,000 1.0096 -0.99%
2017-06-27 0 1.010 1.010 1.020 1.010 1.020 224,000 227,240 1.0145 1.010 1.010 1.020 1.010 1.020 224,000 1.0145 -1.94%
2017-06-26 0 1.030 1.020 1.030 1.020 1.040 308,000 315,860 1.0255 1.030 1.020 1.030 1.020 1.040 308,000 1.0255 1.98%
2017-06-23 0 1.010 1.010 1.030 1.010 1.040 520,000 529,290 1.0179 1.010 1.010 1.030 1.010 1.040 520,000 1.0179 -0.98%
2017-06-22 0 1.020 1.020 1.030 1.010 1.020 144,000 146,560 1.0178 1.020 1.020 1.030 1.010 1.020 144,000 1.0178 0.00%
2017-06-21 0 1.020 1.020 1.030 1.020 1.020 62,000 63,240 1.0200 1.020 1.020 1.030 1.020 1.020 62,000 1.0200 0.00%
2017-06-20 0 1.020 1.020 1.030 1.020 1.030 113,000 115,870 1.0254 1.020 1.020 1.030 1.020 1.030 113,000 1.0254 0.00%
2017-06-19 0 1.020 1.010 1.020 1.000 1.020 360,000 363,960 1.0110 1.020 1.010 1.020 1.000 1.020 360,000 1.0110 0.00%
2017-06-16 0 1.020 1.010 1.020 1.000 1.030 188,000 190,600 1.0138 1.020 1.010 1.020 1.000 1.030 188,000 1.0138 -0.97%
2017-06-15 0 1.030 1.010 1.030 1.010 1.030 12,000 12,160 1.0133 1.030 1.010 1.030 1.010 1.030 12,000 1.0133 0.00%
2017-06-14 0 1.030 1.020 1.030 1.010 1.030 354,002 359,072 1.0143 1.030 1.020 1.030 1.010 1.030 354,002 1.0143 1.98%
2017-06-13 0 1.010 1.010 1.030 1.010 1.030 373,000 380,750 1.0208 1.010 1.010 1.030 1.010 1.030 373,000 1.0208 -0.98%
2017-06-12 0 1.020 1.020 1.040 1.010 1.040 424,000 434,080 1.0238 1.020 1.020 1.040 1.010 1.040 424,000 1.0238 -1.92%
2017-06-09 0 1.040 1.030 1.040 1.030 1.040 31,000 32,060 1.0342 1.040 1.030 1.040 1.030 1.040 31,000 1.0342 0.00%
2017-06-08 0 1.040 1.030 1.040 1.040 1.050 394,000 410,130 1.0409 1.040 1.030 1.040 1.040 1.050 394,000 1.0409 0.00%
2017-06-07 0 1.040 1.040 1.050 1.040 1.070 969,000 1,015,760 1.0483 1.040 1.040 1.050 1.040 1.070 969,000 1.0483 -1.89%
2017-06-06 0 1.060 1.040 1.070 1.040 1.070 784,000 823,870 1.0509 1.060 1.040 1.070 1.040 1.070 784,000 1.0509 -0.93%
2017-06-05 0 1.070 1.060 1.070 1.050 1.070 23,000 24,310 1.0570 1.070 1.060 1.070 1.050 1.070 23,000 1.0570 0.00%
2017-06-02 0 1.070 1.050 1.070 1.070 1.070 120,000 128,400 1.0700 1.070 1.050 1.070 1.070 1.070 120,000 1.0700 0.00%
2017-06-01 0 1.070 1.060 1.070 1.050 1.110 557,000 591,210 1.0614 1.070 1.060 1.070 1.050 1.110 557,000 1.0614 0.94%
2017-05-31 0 1.060 1.050 1.060 1.050 1.060 122,000 129,020 1.0575 1.060 1.050 1.060 1.050 1.060 122,000 1.0575 0.00%
2017-05-29 0 1.060 1.060 1.070 1.050 1.070 263,000 278,590 1.0593 1.060 1.060 1.070 1.050 1.070 263,000 1.0593 0.00%
2017-05-26 0 1.060 1.050 1.060 1.050 1.080 80,000 84,840 1.0605 1.060 1.050 1.060 1.050 1.080 80,000 1.0605 -0.93%
2017-05-25 0 1.070 1.060 1.070 1.050 1.070 333,000 350,670 1.0531 1.070 1.060 1.070 1.050 1.070 333,000 1.0531 -0.93%
2017-05-24 0 1.080 1.060 1.090 1.050 1.080 91,000 96,980 1.0657 1.080 1.060 1.090 1.050 1.080 91,000 1.0657 0.93%
2017-05-23 0 1.070 1.060 1.070 1.050 1.080 338,000 359,350 1.0632 1.070 1.060 1.070 1.050 1.080 338,000 1.0632 -1.83%
2017-05-22 0 1.090 1.060 1.090 1.060 1.090 137,000 147,890 1.0795 1.090 1.060 1.090 1.060 1.090 137,000 1.0795 0.00%
2017-05-19 0 1.090 1.080 1.090 1.070 1.090 245,000 265,380 1.0832 1.090 1.080 1.090 1.070 1.090 245,000 1.0832 2.83%
2017-05-18 0 1.060 1.060 1.070 1.060 1.090 353,000 375,280 1.0631 1.060 1.060 1.070 1.060 1.090 353,000 1.0631 -1.85%
2017-05-17 0 1.080 1.080 1.100 1.080 1.100 314,000 339,780 1.0821 1.080 1.080 1.100 1.080 1.100 314,000 1.0821 -0.92%
2017-05-16 0 1.090 1.080 1.100 1.080 1.100 242,000 264,840 1.0944 1.090 1.080 1.100 1.080 1.100 242,000 1.0944 0.00%
2017-05-15 0 1.090 1.080 1.090 1.080 1.090 376,000 406,530 1.0812 1.090 1.080 1.090 1.080 1.090 376,000 1.0812 0.00%
2017-05-12 0 1.090 1.090 1.120 1.090 1.110 110,000 120,410 1.0946 1.090 1.090 1.120 1.090 1.110 110,000 1.0946 -0.91%
2017-05-11 0 1.100 1.100 1.110 1.090 1.100 212,000 231,700 1.0929 1.100 1.100 1.110 1.090 1.100 212,000 1.0929 0.00%
2017-05-10 0 1.100 1.100 1.110 1.100 1.120 303,000 335,240 1.1064 1.100 1.100 1.110 1.100 1.120 303,000 1.1064 -0.90%
2017-05-09 0 1.110 1.110 1.120 1.110 1.120 189,000 209,890 1.1105 1.110 1.110 1.120 1.110 1.120 189,000 1.1105 -0.89%
2017-05-08 0 1.120 1.120 1.130 1.090 1.130 166,000 185,020 1.1146 1.120 1.120 1.130 1.090 1.130 166,000 1.1146 0.90%
2017-05-05 0 1.110 1.110 1.130 1.100 1.100 313,000 344,300 1.1000 1.110 1.110 1.130 1.100 1.100 313,000 1.1000 0.00%
2017-05-04 0 1.110 1.110 1.130 1.100 1.130 142,000 157,930 1.1122 1.110 1.110 1.130 1.100 1.130 142,000 1.1122 -1.77%
2017-05-02 0 1.130 1.120 1.140 1.100 1.150 674,000 763,100 1.1322 1.130 1.120 1.140 1.100 1.150 674,000 1.1322 2.73%
2017-04-28 0 1.100 1.100 1.110 1.080 1.120 397,000 434,780 1.0952 1.100 1.100 1.110 1.080 1.120 397,000 1.0952 0.00%
2017-04-27 0 1.100 1.100 1.110 1.100 1.110 316,000 348,180 1.1018 1.100 1.100 1.110 1.100 1.110 316,000 1.1018 -1.79%
2017-04-26 0 1.120 1.110 1.120 1.110 1.130 536,000 600,620 1.1206 1.120 1.110 1.120 1.110 1.130 536,000 1.1206 -0.88%
2017-04-25 0 1.130 1.110 1.130 1.120 1.140 126,000 142,540 1.1313 1.130 1.110 1.130 1.120 1.140 126,000 1.1313 0.89%
2017-04-24 0 1.120 1.110 1.120 1.110 1.130 174,000 196,430 1.1289 1.120 1.110 1.120 1.110 1.130 174,000 1.1289 0.90%
2017-04-21 0 1.110 1.110 1.120 1.100 1.140 405,000 451,310 1.1143 1.110 1.110 1.120 1.100 1.140 405,000 1.1143 -2.63%
2017-04-20 0 1.140 1.130 1.140 1.150 1.150 14,000 16,100 1.1500 1.140 1.130 1.140 1.150 1.150 14,000 1.1500 -0.87%
2017-04-19 0 1.150 1.130 1.150 1.110 1.150 271,000 302,090 1.1147 1.150 1.130 1.150 1.110 1.150 271,000 1.1147 1.77%
2017-04-18 0 1.130 1.130 1.140 1.130 1.160 291,000 331,260 1.1384 1.130 1.130 1.140 1.130 1.160 291,000 1.1384 -2.59%
2017-04-13 0 1.160 1.160 1.170 1.150 1.190 810,000 951,410 1.1746 1.160 1.160 1.170 1.150 1.190 810,000 1.1746 0.87%
2017-04-12 0 1.150 1.150 1.160 1.150 1.160 735,000 850,300 1.1569 1.150 1.150 1.160 1.150 1.160 735,000 1.1569 0.00%
2017-04-11 0 1.150 1.140 1.150 1.130 1.170 560,000 637,500 1.1384 1.150 1.140 1.150 1.130 1.170 560,000 1.1384 0.88%
2017-04-10 0 1.140 1.140 1.150 1.130 1.170 640,000 734,940 1.1483 1.140 1.140 1.150 1.130 1.170 640,000 1.1483 0.88%
2017-04-07 0 1.130 1.130 1.140 1.090 1.150 1,637,000 1,818,500 1.1109 1.130 1.130 1.140 1.090 1.150 1,637,000 1.1109 1.80%
2017-04-06 0 1.110 1.110 1.140 1.100 1.160 2,538,000 2,886,390 1.1373 1.110 1.110 1.140 1.100 1.160 2,538,000 1.1373 0.91%
2017-04-05 0 1.100 1.100 1.110 1.010 1.110 1,952,000 2,079,840 1.0655 1.100 1.100 1.110 1.010 1.110 1,952,000 1.0655 6.80%
2017-04-03 0 1.030 1.030 1.040 1.000 1.100 5,407,000 5,526,730 1.0221 1.030 1.030 1.040 1.000 1.100 5,407,000 1.0221 -8.85%
2017-03-31 0 1.130 1.130 1.140 1.130 1.150 149,000 169,450 1.1372 1.130 1.130 1.140 1.130 1.150 149,000 1.1372 -1.74%
2017-03-30 0 1.150 1.150 1.160 1.130 1.140 129,000 146,960 1.1392 1.150 1.150 1.160 1.130 1.140 129,000 1.1392 0.00%
2017-03-29 0 1.150 1.140 1.150 1.130 1.160 69,000 78,960 1.1443 1.150 1.140 1.150 1.130 1.160 69,000 1.1443 0.88%
2017-03-28 0 1.140 1.140 1.150 1.130 1.140 163,000 184,900 1.1344 1.140 1.140 1.150 1.130 1.140 163,000 1.1344 -0.87%
2017-03-27 0 1.150 1.150 1.160 1.140 1.180 251,000 293,150 1.1679 1.150 1.150 1.160 1.140 1.180 251,000 1.1679 -0.86%
2017-03-24 0 1.160 1.160 1.180 1.160 1.200 337,000 396,270 1.1759 1.160 1.160 1.180 1.160 1.200 337,000 1.1759 -0.85%
2017-03-23 0 1.170 1.160 1.190 1.140 1.190 1,073,000 1,248,290 1.1634 1.170 1.160 1.190 1.140 1.190 1,073,000 1.1634 2.63%
2017-03-22 0 1.140 1.140 1.150 1.130 1.140 493,000 560,520 1.1370 1.140 1.140 1.150 1.130 1.140 493,000 1.1370 -0.87%
2017-03-21 0 1.150 1.140 1.150 1.140 1.150 190,000 218,400 1.1495 1.150 1.140 1.150 1.140 1.150 190,000 1.1495 0.00%
2017-03-20 0 1.150 1.140 1.150 1.140 1.150 121,000 138,250 1.1426 1.150 1.140 1.150 1.140 1.150 121,000 1.1426 0.88%
2017-03-17 0 1.140 1.140 1.150 1.130 1.150 330,000 378,300 1.1464 1.140 1.140 1.150 1.130 1.150 330,000 1.1464 0.00%
2017-03-16 0 1.140 1.130 1.140 1.130 1.140 439,000 498,400 1.1353 1.140 1.130 1.140 1.130 1.140 439,000 1.1353 1.79%
2017-03-15 0 1.120 1.120 1.130 1.120 1.140 265,000 299,600 1.1306 1.120 1.120 1.130 1.120 1.140 265,000 1.1306 -0.88%
2017-03-14 0 1.130 1.130 1.150 1.120 1.160 313,000 355,760 1.1366 1.130 1.130 1.150 1.120 1.160 313,000 1.1366 -1.74%
2017-03-13 0 1.150 1.150 1.160 1.130 1.160 298,000 340,740 1.1434 1.150 1.150 1.160 1.130 1.160 298,000 1.1434 0.88%
2017-03-10 0 1.140 1.130 1.140 1.130 1.140 34,000 38,560 1.1341 1.140 1.130 1.140 1.130 1.140 34,000 1.1341 0.88%
2017-03-09 0 1.130 1.130 1.140 1.130 1.160 204,000 234,120 1.1476 1.130 1.130 1.140 1.130 1.160 204,000 1.1476 -1.74%
2017-03-08 0 1.150 1.140 1.150 1.130 1.170 426,000 490,780 1.1521 1.150 1.140 1.150 1.130 1.170 426,000 1.1521 1.77%
2017-03-07 0 1.130 1.130 1.140 1.130 1.140 163,000 185,270 1.1366 1.130 1.130 1.140 1.130 1.140 163,000 1.1366 -0.88%
2017-03-06 0 1.140 1.140 1.150 1.120 1.160 1,092,000 1,252,110 1.1466 1.140 1.140 1.150 1.120 1.160 1,092,000 1.1466 -0.87%
2017-03-03 0 1.150 1.140 1.150 1.140 1.150 226,000 259,700 1.1491 1.150 1.140 1.150 1.140 1.150 226,000 1.1491 0.00%
2017-03-02 0 1.150 1.140 1.150 1.140 1.170 333,000 383,160 1.1506 1.150 1.140 1.150 1.140 1.170 333,000 1.1506 -0.86%
2017-03-01 0 1.160 1.160 1.170 1.140 1.170 1,322,000 1,523,430 1.1524 1.160 1.160 1.170 1.140 1.170 1,322,000 1.1524 0.00%
2017-02-28 0 1.160 1.160 1.170 1.160 1.170 21,000 24,380 1.1610 1.160 1.160 1.170 1.160 1.170 21,000 1.1610 0.00%
2017-02-27 0 1.160 1.160 1.170 1.160 1.170 118,000 136,950 1.1606 1.160 1.160 1.170 1.160 1.170 118,000 1.1606 -1.69%
2017-02-24 0 1.180 1.170 1.180 1.160 1.200 1,172,000 1,393,360 1.1889 1.180 1.170 1.180 1.160 1.200 1,172,000 1.1889 -1.67%
2017-02-23 0 1.200 1.190 1.200 1.190 1.210 280,000 336,130 1.2005 1.200 1.190 1.200 1.190 1.210 280,000 1.2005 0.84%
2017-02-22 0 1.190 1.180 1.190 1.170 1.200 811,000 957,260 1.1803 1.190 1.180 1.190 1.170 1.200 811,000 1.1803 0.85%
2017-02-21 0 1.180 1.180 1.190 1.180 1.200 243,000 287,340 1.1825 1.180 1.180 1.190 1.180 1.200 243,000 1.1825 0.00%
2017-02-20 0 1.180 1.180 1.200 1.160 1.200 365,000 436,050 1.1947 1.180 1.180 1.200 1.160 1.200 365,000 1.1947 0.85%
2017-02-17 0 1.170 1.170 1.180 1.150 1.200 300,000 351,680 1.1723 1.170 1.170 1.180 1.150 1.200 300,000 1.1723 -2.50%
2017-02-16 0 1.200 1.190 1.200 1.200 1.220 407,000 489,500 1.2027 1.200 1.190 1.200 1.200 1.220 407,000 1.2027 0.84%
2017-02-15 0 1.190 1.180 1.190 1.180 1.200 272,000 324,300 1.1923 1.190 1.180 1.190 1.180 1.200 272,000 1.1923 0.85%
2017-02-14 0 1.180 1.180 1.190 1.180 1.200 438,000 522,560 1.1931 1.180 1.180 1.190 1.180 1.200 438,000 1.1931 -0.84%
2017-02-13 0 1.190 1.190 1.200 1.160 1.220 754,000 901,650 1.1958 1.190 1.190 1.200 1.160 1.220 754,000 1.1958 3.48%
2017-02-10 0 1.150 1.150 1.180 1.150 1.180 1,003,000 1,173,730 1.1702 1.150 1.150 1.180 1.150 1.180 1,003,000 1.1702 0.00%
2017-02-09 0 1.150 1.140 1.150 1.120 1.170 709,000 808,690 1.1406 1.150 1.140 1.150 1.120 1.170 709,000 1.1406 2.68%
2017-02-08 0 1.120 1.120 1.130 1.120 1.130 105,000 117,930 1.1231 1.120 1.120 1.130 1.120 1.130 105,000 1.1231 -1.75%
2017-02-07 0 1.140 1.130 1.140 1.130 1.170 189,000 216,210 1.1440 1.140 1.130 1.140 1.130 1.170 189,000 1.1440 0.88%
2017-02-06 0 1.130 1.130 1.150 1.130 1.150 440,000 499,690 1.1357 1.130 1.130 1.150 1.130 1.150 440,000 1.1357 1.80%
2017-02-03 0 1.110 1.100 1.120 1.110 1.120 138,000 154,440 1.1191 1.110 1.100 1.120 1.110 1.120 138,000 1.1191 -0.89%
2017-02-02 0 1.120 1.110 1.120 1.110 1.130 196,544 219,873 1.1187 1.120 1.110 1.120 1.110 1.130 196,544 1.1187 0.00%
2017-02-01 0 1.120 1.120 1.130 1.080 1.130 113,000 125,210 1.1081 1.120 1.120 1.130 1.080 1.130 113,000 1.1081 1.82%
2017-01-27 0 1.100 1.090 1.100 1.100 1.100 236,000 259,600 1.1000 1.100 1.090 1.100 1.100 1.100 236,000 1.1000 0.00%
2017-01-26 0 1.100 1.080 1.100 1.080 1.100 824,000 903,600 1.0966 1.100 1.080 1.100 1.080 1.100 824,000 1.0966 0.00%
2017-01-25 0 1.100 1.100 1.110 1.100 1.110 272,000 299,400 1.1007 1.100 1.100 1.110 1.100 1.110 272,000 1.1007 0.92%
2017-01-24 0 1.090 1.090 1.100 1.080 1.110 206,000 226,000 1.0971 1.090 1.090 1.100 1.080 1.110 206,000 1.0971 -0.91%
2017-01-23 0 1.100 1.100 1.120 1.100 1.130 311,000 343,260 1.1037 1.100 1.100 1.120 1.100 1.130 311,000 1.1037 1.85%
2017-01-20 0 1.080 1.070 1.080 1.080 1.100 180,000 196,000 1.0889 1.080 1.070 1.080 1.080 1.100 180,000 1.0889 -0.92%
2017-01-19 0 1.090 1.080 1.090 1.090 1.090 54,000 58,860 1.0900 1.090 1.080 1.090 1.090 1.090 54,000 1.0900 0.00%
2017-01-18 0 1.090 1.080 1.100 1.060 1.100 903,200 974,760 1.0792 1.090 1.080 1.100 1.060 1.100 903,200 1.0792 2.83%
2017-01-17 0 1.060 1.060 1.080 1.060 1.060 40,000 42,400 1.0600 1.060 1.060 1.080 1.060 1.060 40,000 1.0600 -0.93%
2017-01-16 0 1.070 1.070 1.090 1.050 1.060 37,000 39,180 1.0589 1.070 1.070 1.090 1.050 1.060 37,000 1.0589 -0.93%
2017-01-13 0 1.080 1.070 1.080 1.080 1.080 5,000 5,400 1.0800 1.080 1.070 1.080 1.080 1.080 5,000 1.0800 1.89%
2017-01-12 0 1.060 1.060 1.080 1.060 1.080 168,000 179,840 1.0705 1.060 1.060 1.080 1.060 1.080 168,000 1.0705 -2.75%
2017-01-11 0 1.090 1.080 1.090 1.080 1.100 451,000 490,820 1.0883 1.090 1.080 1.090 1.080 1.100 451,000 1.0883 0.93%
2017-01-10 0 1.080 1.080 1.090 1.070 1.070 93,000 99,510 1.0700 1.080 1.080 1.090 1.070 1.070 93,000 1.0700 0.93%
2017-01-09 0 1.070 1.070 1.090 1.060 1.090 111,000 117,920 1.0623 1.070 1.070 1.090 1.060 1.090 111,000 1.0623 -0.93%
2017-01-06 0 1.080 1.070 1.080 1.070 1.100 107,000 116,920 1.0927 1.080 1.070 1.080 1.070 1.100 107,000 1.0927 -1.82%
2017-01-05 0 1.100 1.080 1.100 1.080 1.110 232,000 254,870 1.0986 1.100 1.080 1.100 1.080 1.110 232,000 1.0986 1.85%
2017-01-04 0 1.080 1.070 1.080 1.060 1.080 57,000 60,730 1.0654 1.080 1.070 1.080 1.060 1.080 57,000 1.0654 -0.92%
2017-01-03 0 1.090 1.080 1.090 1.080 1.090 108,000 116,960 1.0830 1.090 1.080 1.090 1.080 1.090 108,000 1.0830 2.83%
2016-12-30 0 1.060 1.060 1.070 - - 0 0 - 1.060 1.060 1.070 - - 0 - 0.00%
2016-12-29 0 1.060 1.060 1.080 1.060 1.070 39,000 41,570 1.0659 1.060 1.060 1.080 1.060 1.070 39,000 1.0659 -0.93%
2016-12-28 0 1.070 1.070 1.090 1.060 1.090 66,000 70,610 1.0698 1.070 1.070 1.090 1.060 1.090 66,000 1.0698 0.94%
2016-12-23 0 1.060 1.050 1.060 1.030 1.060 544,000 568,370 1.0448 1.060 1.050 1.060 1.030 1.060 544,000 1.0448 0.95%
2016-12-22 0 1.050 1.050 1.070 1.050 1.060 40,000 42,370 1.0593 1.050 1.050 1.070 1.050 1.060 40,000 1.0593 -0.94%
2016-12-21 0 1.060 1.060 1.090 1.060 1.060 71,000 75,260 1.0600 1.060 1.060 1.090 1.060 1.060 71,000 1.0600 0.00%
2016-12-20 0 1.060 1.050 1.060 1.060 1.060 113,000 119,780 1.0600 1.060 1.050 1.060 1.060 1.060 113,000 1.0600 0.95%
2016-12-19 0 1.050 1.050 1.060 1.050 1.090 1,210,000 1,291,820 1.0676 1.050 1.050 1.060 1.050 1.090 1,210,000 1.0676 -2.78%
2016-12-16 0 1.080 1.080 1.090 1.080 1.100 268,000 290,260 1.0831 1.080 1.080 1.090 1.080 1.100 268,000 1.0831 -0.92%
2016-12-15 0 1.090 1.090 1.100 1.080 1.100 71,000 77,320 1.0890 1.090 1.090 1.100 1.080 1.100 71,000 1.0890 -0.91%
2016-12-14 0 1.100 1.090 1.100 1.090 1.120 202,000 223,380 1.1058 1.100 1.090 1.100 1.090 1.120 202,000 1.1058 0.00%
2016-12-13 0 1.100 1.100 1.110 1.090 1.090 10,000 10,900 1.0900 1.100 1.100 1.110 1.090 1.090 10,000 1.0900 0.92%
2016-12-12 0 1.090 1.080 1.110 1.090 1.110 772,000 851,010 1.1023 1.090 1.080 1.110 1.090 1.110 772,000 1.1023 -0.91%
2016-12-09 0 1.100 1.100 1.120 1.090 1.100 72,000 79,110 1.0988 1.100 1.100 1.120 1.090 1.100 72,000 1.0988 -1.79%
2016-12-08 0 1.120 1.100 1.120 1.100 1.120 41,000 45,640 1.1132 1.120 1.100 1.120 1.100 1.120 41,000 1.1132 0.90%
2016-12-07 0 1.110 1.110 1.120 1.090 1.120 863,000 960,810 1.1133 1.110 1.110 1.120 1.090 1.120 863,000 1.1133 -0.89%
2016-12-06 0 1.120 1.120 1.130 1.110 1.160 398,000 446,760 1.1225 1.120 1.120 1.130 1.110 1.160 398,000 1.1225 0.90%
2016-12-05 0 1.110 1.110 1.120 1.100 1.130 267,000 298,090 1.1164 1.110 1.110 1.120 1.100 1.130 267,000 1.1164 -2.63%
2016-12-02 0 1.140 1.130 1.140 1.140 1.150 680,000 775,400 1.1403 1.140 1.130 1.140 1.140 1.150 680,000 1.1403 0.00%
2016-12-01 0 1.140 1.130 1.140 1.140 1.170 335,000 386,440 1.1536 1.140 1.130 1.140 1.140 1.170 335,000 1.1536 1.79%
2016-11-30 0 1.120 1.120 1.130 1.110 1.140 168,000 189,070 1.1254 1.120 1.120 1.130 1.110 1.140 168,000 1.1254 0.90%
2016-11-29 0 1.110 1.110 1.140 1.110 1.130 846,000 939,910 1.1110 1.110 1.110 1.140 1.110 1.130 846,000 1.1110 0.00%
2016-11-28 0 1.110 1.100 1.120 1.110 1.140 135,000 151,600 1.1230 1.110 1.100 1.120 1.110 1.140 135,000 1.1230 0.00%
2016-11-25 0 1.110 1.100 1.110 1.100 1.130 260,000 290,250 1.1163 1.110 1.100 1.110 1.100 1.130 260,000 1.1163 0.00%
2016-11-24 0 1.110 1.110 1.130 1.110 1.130 670,000 750,650 1.1204 1.110 1.110 1.130 1.110 1.130 670,000 1.1204 -1.77%
2016-11-23 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - 0.00%
2016-11-22 0 1.130 1.120 1.130 1.120 1.150 539,000 608,780 1.1295 1.130 1.120 1.130 1.120 1.150 539,000 1.1295 1.80%
2016-11-21 0 1.110 1.100 1.110 1.100 1.150 1,439,000 1,610,390 1.1191 1.110 1.100 1.110 1.100 1.150 1,439,000 1.1191 2.78%
2016-11-18 0 1.080 1.070 1.090 1.070 1.080 220,000 236,930 1.0770 1.080 1.070 1.090 1.070 1.080 220,000 1.0770 -0.92%
2016-11-17 0 1.090 1.080 1.090 1.080 1.100 36,000 39,100 1.0861 1.090 1.080 1.090 1.080 1.100 36,000 1.0861 0.00%
2016-11-16 0 1.090 1.090 1.100 1.090 1.100 932,000 1,018,400 1.0927 1.090 1.090 1.100 1.090 1.100 932,000 1.0927 -0.91%
2016-11-15 0 1.100 1.080 1.100 1.100 1.120 72,000 79,820 1.1086 1.100 1.080 1.100 1.100 1.120 72,000 1.1086 0.00%
2016-11-14 0 1.100 1.090 1.100 1.090 1.110 363,000 397,370 1.0947 1.100 1.090 1.100 1.090 1.110 363,000 1.0947 0.00%
2016-11-11 0 1.100 1.080 1.090 1.080 1.100 763,000 831,930 1.0903 1.100 1.080 1.090 1.080 1.100 763,000 1.0903 0.00%
2016-11-10 0 1.100 1.080 1.110 1.080 1.100 163,000 178,040 1.0923 1.100 1.080 1.110 1.080 1.100 163,000 1.0923 1.85%
2016-11-09 0 1.080 1.080 1.120 1.070 1.070 106,000 113,420 1.0700 1.080 1.080 1.120 1.070 1.070 106,000 1.0700 -3.57%
2016-11-08 0 1.120 1.110 1.120 1.080 1.130 900,000 987,600 1.0973 1.120 1.110 1.120 1.080 1.130 900,000 1.0973 2.75%
2016-11-07 0 1.090 1.090 1.100 1.070 1.080 42,000 45,060 1.0729 1.090 1.090 1.100 1.070 1.080 42,000 1.0729 2.83%
2016-11-04 0 1.060 1.060 1.080 1.060 1.080 106,000 113,640 1.0721 1.060 1.060 1.080 1.060 1.080 106,000 1.0721 -2.75%
2016-11-03 0 1.090 1.080 1.090 1.080 1.100 884,000 964,100 1.0906 1.090 1.080 1.090 1.080 1.100 884,000 1.0906 0.00%
2016-11-02 0 1.090 1.090 1.110 1.080 1.080 54,000 58,320 1.0800 1.090 1.090 1.110 1.080 1.080 54,000 1.0800 -1.80%
2016-11-01 0 1.110 1.110 1.120 1.110 1.110 123,000 136,530 1.1100 1.110 1.110 1.120 1.110 1.110 123,000 1.1100 0.91%
2016-10-31 0 1.100 1.100 1.120 1.100 1.120 695,000 777,300 1.1184 1.100 1.100 1.120 1.100 1.120 695,000 1.1184 -0.90%
2016-10-28 0 1.110 1.110 1.130 1.110 1.140 100,000 111,980 1.1198 1.110 1.110 1.130 1.110 1.140 100,000 1.1198 -2.63%
2016-10-27 0 1.140 1.130 1.150 1.130 1.200 946,000 1,088,150 1.1503 1.140 1.130 1.150 1.130 1.200 946,000 1.1503 0.88%
2016-10-26 0 1.130 1.110 1.130 1.100 1.130 798,000 891,340 1.1170 1.130 1.110 1.130 1.100 1.130 798,000 1.1170 0.00%
2016-10-25 0 1.130 1.110 1.130 1.110 1.130 229,000 255,210 1.1145 1.130 1.110 1.130 1.110 1.130 229,000 1.1145 -0.88%
2016-10-24 0 1.140 1.130 1.150 1.130 1.180 253,000 288,260 1.1394 1.140 1.130 1.150 1.130 1.180 253,000 1.1394 -2.56%
2016-10-20 0 1.170 1.120 1.170 1.120 1.170 362,000 414,030 1.1437 1.170 1.120 1.170 1.120 1.170 362,000 1.1437 3.54%
2016-10-19 0 1.130 1.100 1.140 1.100 1.140 149,000 166,850 1.1198 1.130 1.100 1.140 1.100 1.140 149,000 1.1198 1.80%
2016-10-18 0 1.110 1.100 1.110 1.100 1.110 74,000 81,550 1.1020 1.110 1.100 1.110 1.100 1.110 74,000 1.1020 0.91%
2016-10-17 0 1.100 1.080 1.100 1.100 1.100 64,000 70,400 1.1000 1.100 1.080 1.100 1.100 1.100 64,000 1.1000 0.00%
2016-10-14 0 1.100 1.080 1.100 1.090 1.100 42,000 46,000 1.0952 1.100 1.080 1.100 1.090 1.100 42,000 1.0952 0.92%
2016-10-13 0 1.090 1.090 1.100 1.080 1.100 421,000 458,430 1.0889 1.090 1.090 1.100 1.080 1.100 421,000 1.0889 -0.91%
2016-10-12 0 1.100 1.100 1.140 1.100 1.160 66,000 75,000 1.1364 1.100 1.100 1.140 1.100 1.160 66,000 1.1364 -0.90%
2016-10-11 0 1.110 1.100 1.110 1.100 1.150 169,000 188,710 1.1166 1.110 1.100 1.110 1.100 1.150 169,000 1.1166 -1.77%
2016-10-07 0 1.130 1.110 1.130 1.100 1.140 380,000 426,470 1.1223 1.130 1.110 1.130 1.100 1.140 380,000 1.1223 -1.74%
2016-10-06 0 1.150 1.140 1.150 1.120 1.160 303,000 350,390 1.1564 1.150 1.140 1.150 1.120 1.160 303,000 1.1564 -0.86%
2016-10-05 0 1.160 1.160 1.170 1.140 1.180 265,000 308,280 1.1633 1.160 1.160 1.170 1.140 1.180 265,000 1.1633 0.00%
2016-10-04 0 1.160 1.150 1.160 1.140 1.180 918,000 1,065,950 1.1612 1.160 1.150 1.160 1.140 1.180 918,000 1.1612 2.65%
2016-10-03 0 1.130 1.120 1.130 1.080 1.180 2,030,000 2,334,250 1.1499 1.130 1.120 1.130 1.080 1.180 2,030,000 1.1499 5.61%
2016-09-30 0 1.070 1.060 1.090 1.060 1.090 251,000 271,180 1.0804 1.070 1.060 1.090 1.060 1.090 251,000 1.0804 -1.83%
2016-09-29 0 1.090 1.080 1.100 1.070 1.110 652,000 710,150 1.0892 1.090 1.080 1.100 1.070 1.110 652,000 1.0892 1.87%
2016-09-28 0 1.070 1.060 1.080 1.050 1.070 101,000 107,870 1.0680 1.070 1.060 1.080 1.050 1.070 101,000 1.0680 0.00%
2016-09-27 0 1.070 1.060 1.080 1.050 1.080 370,000 394,730 1.0668 1.070 1.060 1.080 1.050 1.080 370,000 1.0668 1.90%
2016-09-26 0 1.050 1.040 1.050 1.040 1.060 132,000 137,840 1.0442 1.050 1.040 1.050 1.040 1.060 132,000 1.0442 0.00%
2016-09-23 0 1.050 1.060 1.070 1.050 1.060 387,000 407,520 1.0530 1.050 1.060 1.070 1.050 1.060 387,000 1.0530 -0.94%
2016-09-22 0 1.060 1.050 1.060 1.050 1.070 182,000 192,730 1.0590 1.060 1.050 1.060 1.050 1.070 182,000 1.0590 1.92%
2016-09-21 0 1.040 1.040 1.050 1.030 1.070 455,000 476,030 1.0462 1.040 1.040 1.050 1.030 1.070 455,000 1.0462 -0.95%
2016-09-20 0 1.050 1.040 1.050 1.030 1.050 501,000 519,920 1.0378 1.050 1.040 1.050 1.030 1.050 501,000 1.0378 -0.94%
2016-09-19 0 1.060 1.060 1.070 1.060 1.060 98,000 103,880 1.0600 1.060 1.060 1.070 1.060 1.060 98,000 1.0600 -0.93%
2016-09-15 0 1.070 1.050 1.070 1.040 1.070 385,000 405,360 1.0529 1.070 1.050 1.070 1.040 1.070 385,000 1.0529 2.88%
2016-09-14 0 1.040 1.040 1.080 1.040 1.080 163,000 173,920 1.0670 1.040 1.040 1.080 1.040 1.080 163,000 1.0670 -2.80%
2016-09-13 0 1.070 1.060 1.070 1.070 1.090 160,000 172,950 1.0809 1.070 1.060 1.070 1.070 1.090 160,000 1.0809 -0.93%
2016-09-12 0 1.080 1.070 1.080 1.060 1.090 749,000 808,250 1.0791 1.080 1.070 1.080 1.060 1.090 749,000 1.0791 -1.82%
2016-09-09 0 1.100 1.100 1.120 1.080 1.140 1,545,000 1,709,660 1.1066 1.100 1.100 1.120 1.080 1.140 1,545,000 1.1066 2.80%
2016-09-08 0 1.070 1.070 1.080 1.050 1.100 477,000 512,500 1.0744 1.070 1.070 1.080 1.050 1.100 477,000 1.0744 0.00%
2016-09-07 0 1.070 1.050 1.070 1.050 1.070 297,000 315,550 1.0625 1.070 1.050 1.070 1.050 1.070 297,000 1.0625 0.94%
2016-09-06 0 1.060 1.050 1.060 1.040 1.060 431,000 451,040 1.0465 1.060 1.050 1.060 1.040 1.060 431,000 1.0465 1.92%
2016-09-05 0 1.040 1.040 1.050 1.040 1.060 588,000 616,500 1.0485 1.040 1.040 1.050 1.040 1.060 588,000 1.0485 0.00%
2016-09-02 0 1.040 1.040 1.050 1.030 1.050 598,000 622,230 1.0405 1.040 1.040 1.050 1.030 1.050 598,000 1.0405 -0.95%
2016-09-01 0 1.050 1.040 1.060 1.030 1.110 4,100,000 4,322,190 1.0542 1.050 1.040 1.060 1.030 1.110 4,100,000 1.0542 -10.26%
2016-08-31 0 1.170 1.160 1.170 1.170 1.190 263,000 309,930 1.1784 1.170 1.160 1.170 1.170 1.190 263,000 1.1784 -0.85%
2016-08-30 0 1.180 1.180 1.190 1.180 1.200 255,000 303,570 1.1905 1.180 1.180 1.190 1.180 1.200 255,000 1.1905 -0.84%
2016-08-29 0 1.190 1.190 1.210 1.190 1.210 250,000 300,600 1.2024 1.190 1.190 1.210 1.190 1.210 250,000 1.2024 0.00%
2016-08-26 0 1.190 1.190 1.200 1.190 1.190 99,000 117,810 1.1900 1.190 1.190 1.200 1.190 1.190 99,000 1.1900 0.85%
2016-08-25 0 1.180 1.190 1.200 1.170 1.200 612,000 721,120 1.1783 1.180 1.190 1.200 1.170 1.200 612,000 1.1783 -0.84%
2016-08-24 0 1.190 1.170 1.190 1.160 1.200 349,000 414,340 1.1872 1.190 1.170 1.190 1.160 1.200 349,000 1.1872 -0.83%
2016-08-23 0 1.200 1.190 1.200 1.190 1.200 72,000 86,190 1.1971 1.200 1.190 1.200 1.190 1.200 72,000 1.1971 0.00%
2016-08-22 0 1.200 1.190 1.200 1.190 1.210 240,000 288,300 1.2013 1.200 1.190 1.200 1.190 1.210 240,000 1.2013 0.00%
2016-08-19 0 1.200 1.200 1.220 1.200 1.230 333,000 406,850 1.2218 1.200 1.200 1.220 1.200 1.230 333,000 1.2218 -1.64%
2016-08-18 0 1.220 1.220 1.230 1.210 1.240 423,000 518,730 1.2263 1.220 1.220 1.230 1.210 1.240 423,000 1.2263 0.00%
2016-08-17 0 1.220 1.220 1.230 1.220 1.240 133,000 163,290 1.2277 1.220 1.220 1.230 1.220 1.240 133,000 1.2277 -1.61%
2016-08-16 0 1.240 1.220 1.240 1.210 1.280 285,000 352,810 1.2379 1.240 1.220 1.240 1.210 1.280 285,000 1.2379 -0.80%
2016-08-15 0 1.250 1.240 1.250 1.220 1.250 469,000 580,270 1.2372 1.250 1.240 1.250 1.220 1.250 469,000 1.2372 0.81%
2016-08-12 0 1.240 1.220 1.240 1.210 1.240 121,000 147,290 1.2173 1.240 1.220 1.240 1.210 1.240 121,000 1.2173 1.64%
2016-08-11 0 1.220 1.210 1.220 1.200 1.220 199,000 240,450 1.2083 1.220 1.210 1.220 1.200 1.220 199,000 1.2083 -0.81%
2016-08-10 0 1.230 1.210 1.230 1.210 1.240 715,000 873,220 1.2213 1.230 1.210 1.230 1.210 1.240 715,000 1.2213 1.65%
2016-08-09 0 1.210 1.210 1.220 1.210 1.250 521,000 638,480 1.2255 1.210 1.210 1.220 1.210 1.250 521,000 1.2255 -0.82%
2016-08-08 0 1.220 1.210 1.220 1.200 1.240 694,000 842,420 1.2139 1.220 1.210 1.220 1.200 1.240 694,000 1.2139 1.67%
2016-08-05 0 1.200 1.180 1.200 1.180 1.210 365,000 435,280 1.1925 1.200 1.180 1.200 1.180 1.210 365,000 1.1925 1.69%
2016-08-04 0 1.180 1.170 1.190 1.170 1.200 181,000 216,170 1.1943 1.180 1.170 1.190 1.170 1.200 181,000 1.1943 1.72%
2016-08-03 0 1.160 1.160 1.170 1.150 1.170 445,000 518,130 1.1643 1.160 1.160 1.170 1.150 1.170 445,000 1.1643 -1.69%
2016-08-01 0 1.180 1.180 1.190 1.170 1.190 322,000 380,220 1.1808 1.180 1.180 1.190 1.170 1.190 322,000 1.1808 0.85%
2016-07-29 0 1.170 1.170 1.180 1.170 1.230 935,000 1,130,480 1.2091 1.170 1.170 1.180 1.170 1.230 935,000 1.2091 -2.50%
2016-07-28 0 1.200 1.200 1.210 1.190 1.210 552,000 662,150 1.1995 1.200 1.200 1.210 1.190 1.210 552,000 1.1995 0.00%
2016-07-27 0 1.200 1.190 1.210 1.190 1.230 682,000 820,660 1.2033 1.200 1.190 1.210 1.190 1.230 682,000 1.2033 0.84%
2016-07-26 0 1.190 1.180 1.190 1.170 1.200 312,000 367,260 1.1771 1.190 1.180 1.190 1.170 1.200 312,000 1.1771 0.00%
2016-07-25 0 1.190 1.190 1.200 1.180 1.180 195,000 230,100 1.1800 1.190 1.190 1.200 1.180 1.180 195,000 1.1800 -0.83%
2016-07-22 0 1.200 1.200 1.210 1.170 1.200 855,000 1,013,350 1.1852 1.200 1.200 1.210 1.170 1.200 855,000 1.1852 0.00%
2016-07-21 0 1.200 1.190 1.200 1.180 1.220 398,000 472,240 1.1865 1.200 1.190 1.200 1.180 1.220 398,000 1.1865 0.00%
2016-07-20 0 1.200 1.190 1.200 1.200 1.210 100,000 120,290 1.2029 1.200 1.190 1.200 1.200 1.210 100,000 1.2029 -1.64%
2016-07-19 0 1.220 1.200 1.220 1.200 1.220 97,000 116,550 1.2015 1.220 1.200 1.220 1.200 1.220 97,000 1.2015 0.83%
2016-07-18 0 1.210 1.210 1.220 1.200 1.220 71,000 85,960 1.2107 1.210 1.210 1.220 1.200 1.220 71,000 1.2107 -0.82%
2016-07-15 0 1.220 1.210 1.230 1.220 1.240 417,000 509,470 1.2218 1.220 1.210 1.230 1.220 1.240 417,000 1.2218 0.00%
2016-07-14 0 1.220 1.210 1.220 1.210 1.230 125,000 152,350 1.2188 1.220 1.210 1.220 1.210 1.230 125,000 1.2188 -0.81%
2016-07-13 0 1.230 1.220 1.230 1.220 1.250 368,000 454,140 1.2341 1.230 1.220 1.230 1.220 1.250 368,000 1.2341 0.00%
2016-07-12 0 1.230 1.210 1.230 1.210 1.250 347,000 421,140 1.2137 1.230 1.210 1.230 1.210 1.250 347,000 1.2137 1.65%
2016-07-11 0 1.210 1.210 1.220 1.210 1.270 223,000 271,640 1.2181 1.210 1.210 1.220 1.210 1.270 223,000 1.2181 1.68%
2016-07-08 0 1.190 1.190 1.200 1.170 1.210 391,000 466,850 1.1940 1.190 1.190 1.200 1.170 1.210 391,000 1.1940 -2.46%
2016-07-07 0 1.220 1.200 1.220 1.210 1.230 261,000 317,590 1.2168 1.220 1.200 1.220 1.210 1.230 261,000 1.2168 0.00%
2016-07-06 0 1.220 1.220 1.230 1.190 1.240 323,000 388,650 1.2033 1.220 1.220 1.230 1.190 1.240 323,000 1.2033 0.83%
2016-07-05 0 1.210 1.210 1.220 1.210 1.230 267,000 327,050 1.2249 1.210 1.210 1.220 1.210 1.230 267,000 1.2249 -1.63%
2016-07-04 0 1.230 1.230 1.240 1.230 1.260 361,000 445,600 1.2343 1.230 1.230 1.240 1.230 1.260 361,000 1.2343 0.82%
2016-06-30 0 1.220 1.210 1.220 1.200 1.230 687,000 835,400 1.2160 1.220 1.210 1.220 1.200 1.230 687,000 1.2160 2.52%
2016-06-29 0 1.190 1.190 1.200 1.180 1.210 142,000 168,770 1.1885 1.190 1.190 1.200 1.180 1.210 142,000 1.1885 0.00%
2016-06-28 0 1.190 1.190 1.200 1.190 1.200 200,000 239,300 1.1965 1.190 1.190 1.200 1.190 1.200 200,000 1.1965 -0.83%
2016-06-27 0 1.200 1.200 1.220 1.190 1.210 99,000 118,840 1.2004 1.200 1.200 1.220 1.190 1.210 99,000 1.2004 0.84%
2016-06-24 0 1.190 1.180 1.200 1.160 1.250 1,503,000 1,782,190 1.1858 1.190 1.180 1.200 1.160 1.250 1,503,000 1.1858 -3.25%
2016-06-23 0 1.230 1.220 1.240 1.220 1.250 399,000 490,040 1.2282 1.230 1.220 1.240 1.220 1.250 399,000 1.2282 -1.60%
2016-06-22 0 1.250 1.230 1.250 1.220 1.250 341,000 419,420 1.2300 1.250 1.230 1.250 1.220 1.250 341,000 1.2300 0.00%
2016-06-21 0 1.250 1.240 1.250 1.220 1.270 184,000 228,430 1.2415 1.250 1.240 1.250 1.220 1.270 184,000 1.2415 1.63%
2016-06-20 0 1.230 1.220 1.240 1.230 1.240 67,000 82,420 1.2301 1.230 1.220 1.240 1.230 1.240 67,000 1.2301 0.00%
2016-06-17 0 1.230 1.230 1.250 1.220 1.260 610,000 752,510 1.2336 1.230 1.230 1.250 1.220 1.260 610,000 1.2336 -0.81%
2016-06-16 0 1.240 1.230 1.240 1.210 1.290 776,000 969,750 1.2497 1.240 1.230 1.240 1.210 1.290 776,000 1.2497 1.64%
2016-06-15 0 1.220 1.220 1.240 1.200 1.250 944,000 1,167,760 1.2370 1.220 1.220 1.240 1.200 1.250 944,000 1.2370 0.83%
2016-06-14 0 1.210 1.210 1.230 1.190 1.250 1,282,000 1,546,290 1.2062 1.210 1.210 1.230 1.190 1.250 1,282,000 1.2062 0.83%
2016-06-13 0 1.200 1.200 1.220 1.160 1.250 779,000 943,240 1.2108 1.200 1.200 1.220 1.160 1.250 779,000 1.2108 1.69%
2016-06-10 0 1.180 1.180 1.220 1.140 1.180 143,000 166,980 1.1677 1.180 1.180 1.220 1.140 1.180 143,000 1.1677 0.00%
2016-06-08 0 1.180 1.170 1.180 1.180 1.190 61,000 72,030 1.1808 1.180 1.170 1.180 1.180 1.190 61,000 1.1808 0.00%
2016-06-07 0 1.180 1.180 1.200 1.170 1.200 113,000 134,430 1.1896 1.180 1.180 1.200 1.170 1.200 113,000 1.1896 1.72%
2016-06-06 0 1.160 1.160 1.210 1.160 1.160 33,000 38,280 1.1600 1.160 1.160 1.210 1.160 1.160 33,000 1.1600 -2.52%
2016-06-03 0 1.190 1.180 1.190 1.130 1.300 431,000 513,450 1.1913 1.190 1.180 1.190 1.130 1.300 431,000 1.1913 5.31%
2016-06-02 0 1.130 1.130 1.150 1.120 1.130 97,000 109,410 1.1279 1.130 1.130 1.150 1.120 1.130 97,000 1.1279 -0.88%
2016-06-01 0 1.140 1.140 1.150 1.120 1.160 224,000 253,000 1.1295 1.140 1.140 1.150 1.120 1.160 224,000 1.1295 -1.72%
2016-05-31 0 1.160 1.140 1.160 1.100 1.160 596,000 680,620 1.1420 1.160 1.140 1.160 1.100 1.160 596,000 1.1420 0.00%
2016-05-30 0 1.160 1.160 1.180 1.150 1.160 195,000 226,190 1.1599 1.160 1.160 1.180 1.150 1.160 195,000 1.1599 0.00%
2016-05-27 0 1.160 1.150 1.160 1.150 1.180 207,000 239,420 1.1566 1.160 1.150 1.160 1.150 1.180 207,000 1.1566 -1.69%
2016-05-26 0 1.180 1.150 1.200 1.180 1.200 109,000 128,640 1.1802 1.180 1.150 1.200 1.180 1.200 109,000 1.1802 0.85%
2016-05-25 0 1.170 1.150 1.170 1.150 1.190 335,000 389,210 1.1618 1.170 1.150 1.170 1.150 1.190 335,000 1.1618 2.63%
2016-05-24 0 1.140 1.140 1.160 1.140 1.140 89,000 101,460 1.1400 1.140 1.140 1.160 1.140 1.140 89,000 1.1400 -1.72%
2016-05-23 0 1.160 1.140 1.170 1.140 1.160 184,000 210,350 1.1432 1.160 1.140 1.170 1.140 1.160 184,000 1.1432 -0.85%
2016-05-20 0 1.170 1.160 1.170 1.160 1.190 29,000 33,700 1.1621 1.170 1.160 1.170 1.160 1.190 29,000 1.1621 0.86%
2016-05-19 0 1.160 1.150 1.170 1.150 1.160 52,000 60,130 1.1563 1.160 1.150 1.170 1.150 1.160 52,000 1.1563 0.00%
2016-05-18 0 1.160 1.140 1.160 1.140 1.160 38,000 43,350 1.1408 1.160 1.140 1.160 1.140 1.160 38,000 1.1408 -0.85%
2016-05-17 0 1.170 1.160 1.170 1.160 1.170 385,000 449,850 1.1684 1.170 1.160 1.170 1.160 1.170 385,000 1.1684 0.00%
2016-05-16 0 1.170 1.150 1.170 1.130 1.170 30,000 34,300 1.1433 1.170 1.150 1.170 1.130 1.170 30,000 1.1433 1.74%
2016-05-13 0 1.150 1.150 1.160 1.150 1.180 438,000 506,800 1.1571 1.150 1.150 1.160 1.150 1.180 438,000 1.1571 -1.71%
2016-05-12 0 1.170 1.170 1.180 1.170 1.200 342,000 406,320 1.1881 1.170 1.170 1.180 1.170 1.200 342,000 1.1881 -2.50%
2016-05-11 0 1.200 1.200 1.210 1.200 1.220 240,000 289,980 1.2083 1.200 1.200 1.210 1.200 1.220 240,000 1.2083 0.00%
2016-05-10 0 1.200 1.200 1.210 1.200 1.230 459,000 553,270 1.2054 1.200 1.200 1.210 1.200 1.230 459,000 1.2054 -2.44%
2016-05-09 0 1.230 1.220 1.230 1.220 1.240 363,000 446,170 1.2291 1.230 1.220 1.230 1.220 1.240 363,000 1.2291 0.00%
2016-05-06 0 1.230 1.220 1.230 1.220 1.230 161,000 197,020 1.2237 1.230 1.220 1.230 1.220 1.230 161,000 1.2237 -1.60%
2016-05-05 0 1.250 1.240 1.250 1.220 1.280 482,000 605,330 1.2559 1.250 1.240 1.250 1.220 1.280 482,000 1.2559 0.00%
2016-05-04 0 1.250 1.240 1.250 1.230 1.260 278,000 346,250 1.2455 1.250 1.240 1.250 1.230 1.260 278,000 1.2455 0.00%
2016-05-03 0 1.250 1.240 1.260 1.250 1.320 409,000 517,130 1.2644 1.250 1.240 1.260 1.250 1.320 409,000 1.2644 -2.34%
2016-04-29 0 1.280 1.270 1.280 1.230 1.280 773,000 973,620 1.2595 1.280 1.270 1.280 1.230 1.280 773,000 1.2595 0.00%
2016-04-28 0 1.280 1.270 1.280 1.260 1.320 813,000 1,039,940 1.2791 1.280 1.270 1.280 1.260 1.320 813,000 1.2791 3.23%
2016-04-27 0 1.240 1.240 1.250 1.220 1.260 572,000 710,760 1.2426 1.240 1.240 1.250 1.220 1.260 572,000 1.2426 1.64%
2016-04-26 0 1.220 1.220 1.230 1.190 1.230 924,000 1,114,940 1.2066 1.220 1.220 1.230 1.190 1.230 924,000 1.2066 3.39%
2016-04-25 0 1.180 1.180 1.200 1.180 1.230 454,000 543,960 1.1981 1.180 1.180 1.200 1.180 1.230 454,000 1.1981 0.00%
2016-04-22 0 1.180 1.180 1.190 1.150 1.200 795,000 934,400 1.1753 1.180 1.180 1.190 1.150 1.200 795,000 1.1753 0.00%
2016-04-21 0 1.180 1.170 1.180 1.180 1.210 325,000 387,330 1.1918 1.180 1.170 1.180 1.180 1.210 325,000 1.1918 -1.67%
2016-04-20 0 1.200 1.190 1.200 1.170 1.200 100,000 118,160 1.1816 1.200 1.190 1.200 1.170 1.200 100,000 1.1816 0.84%
2016-04-19 0 1.190 1.190 1.200 1.170 1.210 753,000 894,120 1.1874 1.190 1.190 1.200 1.170 1.210 753,000 1.1874 2.59%
2016-04-18 0 1.160 1.160 1.170 1.150 1.170 310,000 359,470 1.1596 1.160 1.160 1.170 1.150 1.170 310,000 1.1596 -3.33%
2016-04-15 0 1.200 1.180 1.200 1.150 1.210 331,000 392,000 1.1843 1.200 1.180 1.200 1.150 1.210 331,000 1.1843 1.69%
2016-04-14 0 1.180 1.180 1.200 1.180 1.230 397,000 474,190 1.1944 1.180 1.180 1.200 1.180 1.230 397,000 1.1944 -2.48%
2016-04-13 0 1.210 1.210 1.220 1.200 1.240 1,992,000 2,409,750 1.2097 1.210 1.210 1.220 1.200 1.240 1,992,000 1.2097 0.00%
2016-04-12 0 1.210 1.200 1.210 1.140 1.240 1,822,000 2,179,390 1.1962 1.210 1.200 1.210 1.140 1.240 1,822,000 1.1962 7.08%
2016-04-11 0 1.130 1.120 1.130 1.110 1.150 246,000 275,500 1.1199 1.130 1.120 1.130 1.110 1.150 246,000 1.1199 -0.88%
2016-04-08 0 1.140 1.140 1.150 1.070 1.190 1,505,000 1,698,230 1.1284 1.140 1.140 1.150 1.070 1.190 1,505,000 1.1284 5.56%
2016-04-07 0 1.080 1.070 1.080 1.050 1.080 491,000 521,620 1.0624 1.080 1.070 1.080 1.050 1.080 491,000 1.0624 0.00%
2016-04-06 0 1.080 1.060 1.080 1.050 1.080 171,000 182,370 1.0665 1.080 1.060 1.080 1.050 1.080 171,000 1.0665 1.89%
2016-04-05 0 1.060 1.060 1.090 1.050 1.100 260,000 278,590 1.0715 1.060 1.060 1.090 1.050 1.100 260,000 1.0715 -2.75%
2016-04-01 0 1.090 1.070 1.100 1.070 1.110 526,000 571,500 1.0865 1.090 1.070 1.100 1.070 1.110 526,000 1.0865 -0.91%
2016-03-31 0 1.100 1.090 1.110 1.080 1.150 1,064,000 1,179,370 1.1084 1.100 1.090 1.110 1.080 1.150 1,064,000 1.1084 -2.65%
2016-03-30 0 1.130 1.130 1.140 1.110 1.150 1,032,000 1,167,190 1.1310 1.130 1.130 1.140 1.110 1.150 1,032,000 1.1310 2.73%
2016-03-29 0 1.100 1.090 1.100 1.090 1.120 1,057,000 1,162,420 1.0997 1.100 1.090 1.100 1.090 1.120 1,057,000 1.0997 3.77%
2016-03-24 0 1.060 1.050 1.060 1.040 1.110 1,244,000 1,328,890 1.0682 1.060 1.050 1.060 1.040 1.110 1,244,000 1.0682 1.92%
2016-03-23 0 1.040 1.040 1.050 1.040 1.050 373,000 390,610 1.0472 1.040 1.040 1.050 1.040 1.050 373,000 1.0472 -1.89%
2016-03-22 0 1.060 1.050 1.060 1.050 1.060 406,000 429,310 1.0574 1.060 1.050 1.060 1.050 1.060 406,000 1.0574 0.95%
2016-03-21 0 1.050 1.040 1.050 1.040 1.070 148,000 155,370 1.0498 1.050 1.040 1.050 1.040 1.070 148,000 1.0498 0.00%
2016-03-18 0 1.050 1.030 1.050 1.030 1.050 202,000 209,560 1.0374 1.050 1.030 1.050 1.030 1.050 202,000 1.0374 1.94%
2016-03-17 0 1.030 1.030 1.050 1.030 1.060 86,000 89,510 1.0408 1.030 1.030 1.050 1.030 1.060 86,000 1.0408 0.98%
2016-03-16 0 1.020 1.020 1.030 1.020 1.040 579,000 592,110 1.0226 1.020 1.020 1.030 1.020 1.040 579,000 1.0226 -1.92%
2016-03-15 0 1.040 1.030 1.040 1.030 1.050 156,000 162,640 1.0426 1.040 1.030 1.040 1.030 1.050 156,000 1.0426 -0.95%
2016-03-14 0 1.050 1.040 1.050 1.040 1.100 1,504,000 1,586,430 1.0548 1.050 1.040 1.050 1.040 1.100 1,504,000 1.0548 0.00%
2016-03-11 0 1.050 1.040 1.080 1.050 1.050 2,000 2,090 1.0450 1.050 1.040 1.080 1.050 1.050 2,000 1.0450 0.00%
2016-03-10 0 1.050 1.050 1.060 1.050 1.070 119,000 126,430 1.0624 1.050 1.050 1.060 1.050 1.070 119,000 1.0624 -1.87%
2016-03-09 0 1.070 1.050 1.080 1.050 1.070 126,000 134,000 1.0635 1.070 1.050 1.080 1.050 1.070 126,000 1.0635 0.00%
2016-03-08 0 1.070 1.070 1.080 1.070 1.100 537,000 583,960 1.0874 1.070 1.070 1.080 1.070 1.100 537,000 1.0874 -0.93%
2016-03-07 0 1.080 1.080 1.090 1.080 1.110 213,000 233,090 1.0943 1.080 1.080 1.090 1.080 1.110 213,000 1.0943 0.00%
2016-03-04 0 1.080 1.070 1.080 1.050 1.090 576,000 616,840 1.0709 1.080 1.070 1.080 1.050 1.090 576,000 1.0709 3.85%
2016-03-03 0 1.040 1.030 1.040 1.020 1.050 308,000 316,840 1.0287 1.040 1.030 1.040 1.020 1.050 308,000 1.0287 0.00%
2016-03-02 0 1.040 1.040 1.050 1.020 1.070 592,000 613,680 1.0366 1.040 1.040 1.050 1.020 1.070 592,000 1.0366 1.96%
2016-03-01 0 1.020 1.010 1.030 1.020 1.040 31,000 31,640 1.0206 1.020 1.010 1.030 1.020 1.040 31,000 1.0206 0.99%
2016-02-29 0 1.010 1.010 1.020 1.010 1.020 258,000 261,320 1.0129 1.010 1.010 1.020 1.010 1.020 258,000 1.0129 -0.98%
2016-02-26 0 1.020 1.000 1.020 1.010 1.020 203,000 206,080 1.0152 1.020 1.000 1.020 1.010 1.020 203,000 1.0152 0.99%
2016-02-25 0 1.010 1.010 1.020 1.010 1.050 580,000 588,430 1.0145 1.010 1.010 1.020 1.010 1.050 580,000 1.0145 -2.88%
2016-02-24 0 1.040 1.030 1.040 1.020 1.050 113,000 116,350 1.0296 1.040 1.030 1.040 1.020 1.050 113,000 1.0296 1.96%
2016-02-23 0 1.020 1.020 1.040 1.000 1.020 427,000 434,760 1.0182 1.020 1.020 1.040 1.000 1.020 427,000 1.0182 -1.92%
2016-02-22 0 1.040 1.020 1.040 1.000 1.050 1,030,000 1,037,600 1.0074 1.040 1.020 1.040 1.000 1.050 1,030,000 1.0074 0.97%
2016-02-19 0 1.030 1.030 1.050 1.000 1.030 293,000 297,830 1.0165 1.030 1.030 1.050 1.000 1.030 293,000 1.0165 0.00%
2016-02-18 0 1.030 1.010 1.030 1.000 1.050 440,000 446,890 1.0157 1.030 1.010 1.030 1.000 1.050 440,000 1.0157 1.98%
2016-02-17 0 1.010 1.010 1.020 1.010 1.020 140,000 141,950 1.0139 1.010 1.010 1.020 1.010 1.020 140,000 1.0139 0.00%
2016-02-16 0 1.010 1.010 1.020 1.000 1.030 292,000 294,800 1.0096 1.010 1.010 1.020 1.000 1.030 292,000 1.0096 0.00%
2016-02-15 0 1.010 1.000 1.010 1.000 1.020 283,000 285,560 1.0090 1.010 1.000 1.010 1.000 1.020 283,000 1.0090 1.00%
2016-02-12 0 1.000 0.980 1.000 1.000 1.030 261,000 263,130 1.0082 1.000 0.980 1.000 1.000 1.030 261,000 1.0082 -2.91%
2016-02-11 0 1.030 0.990 1.030 1.030 1.030 6,000 6,180 1.0300 1.030 0.990 1.030 1.030 1.030 6,000 1.0300 3.00%
2016-02-05 0 1.000 1.000 1.010 1.000 1.010 11,000 11,010 1.0009 1.000 1.000 1.010 1.000 1.010 11,000 1.0009 -0.99%
2016-02-04 0 1.010 1.010 1.030 1.000 1.020 73,000 73,740 1.0101 1.010 1.010 1.030 1.000 1.020 73,000 1.0101 2.02%
2016-02-03 0 0.990 0.990 1.000 0.960 1.020 380,000 377,070 0.9923 0.990 0.990 1.000 0.960 1.020 380,000 0.9923 -1.00%
2016-02-02 0 1.000 1.000 1.020 1.000 1.060 202,000 203,700 1.0084 1.000 1.000 1.020 1.000 1.060 202,000 1.0084 -1.96%
2016-02-01 0 1.020 1.000 1.020 1.020 1.030 46,000 47,280 1.0278 1.020 1.000 1.020 1.020 1.030 46,000 1.0278 0.00%
2016-01-29 0 1.020 1.000 1.030 1.000 1.050 153,000 155,030 1.0133 1.020 1.000 1.030 1.000 1.050 153,000 1.0133 4.08%
2016-01-28 0 0.980 0.980 0.990 0.980 0.990 21,000 20,780 0.9895 0.980 0.980 0.990 0.980 0.990 21,000 0.9895 -1.01%
2016-01-27 0 0.990 0.980 0.990 0.970 1.010 306,000 300,610 0.9824 0.990 0.980 0.990 0.970 1.010 306,000 0.9824 -1.00%
2016-01-26 0 1.000 0.980 1.000 1.000 1.010 507,000 507,710 1.0014 1.000 0.980 1.000 1.000 1.010 507,000 1.0014 -1.96%
2016-01-25 0 1.020 1.020 1.030 1.020 1.040 184,000 189,400 1.0293 1.020 1.020 1.030 1.020 1.040 184,000 1.0293 2.00%
2016-01-22 0 1.000 1.000 1.030 0.990 1.050 444,000 447,040 1.0068 1.000 1.000 1.030 0.990 1.050 444,000 1.0068 0.00%
2016-01-21 0 1.000 0.990 1.000 0.980 1.050 1,178,000 1,189,210 1.0095 1.000 0.990 1.000 0.980 1.050 1,178,000 1.0095 -4.76%
2016-01-20 0 1.050 1.040 1.050 1.040 1.100 538,000 570,990 1.0613 1.050 1.040 1.050 1.040 1.100 538,000 1.0613 -7.89%
2016-01-19 0 1.140 1.120 1.140 1.100 1.140 119,000 133,140 1.1188 1.140 1.120 1.140 1.100 1.140 119,000 1.1188 3.64%
2016-01-18 0 1.100 1.100 1.130 1.100 1.100 118,000 129,800 1.1000 1.100 1.100 1.130 1.100 1.100 118,000 1.1000 -1.79%
2016-01-15 0 1.120 1.120 1.150 1.120 1.150 247,000 280,580 1.1360 1.120 1.120 1.150 1.120 1.150 247,000 1.1360 -1.75%
2016-01-14 0 1.140 1.140 1.160 1.140 1.160 51,000 58,700 1.1510 1.140 1.140 1.160 1.140 1.160 51,000 1.1510 -1.72%
2016-01-13 0 1.160 1.160 1.170 1.150 1.180 194,000 227,140 1.1708 1.160 1.160 1.170 1.150 1.180 194,000 1.1708 2.65%
2016-01-12 0 1.130 1.130 1.150 1.130 1.160 75,000 86,060 1.1475 1.130 1.130 1.150 1.130 1.160 75,000 1.1475 -2.59%
2016-01-11 0 1.160 1.130 1.160 1.130 1.160 141,000 160,240 1.1365 1.160 1.130 1.160 1.130 1.160 141,000 1.1365 -2.52%
2016-01-08 0 1.190 1.160 1.190 1.170 1.190 27,000 32,070 1.1878 1.190 1.160 1.190 1.170 1.190 27,000 1.1878 1.71%
2016-01-07 0 1.170 1.170 1.180 1.160 1.190 665,000 782,580 1.1768 1.170 1.170 1.180 1.160 1.190 665,000 1.1768 -2.50%
2016-01-06 0 1.200 1.200 1.230 1.190 1.250 1,058,000 1,287,720 1.2171 1.200 1.200 1.230 1.190 1.250 1,058,000 1.2171 -0.83%
2016-01-05 0 1.210 1.190 1.230 1.180 1.210 123,000 146,500 1.1911 1.210 1.190 1.230 1.180 1.210 123,000 1.1911 0.00%
2016-01-04 0 1.210 1.210 1.220 1.200 1.240 316,000 385,310 1.2193 1.210 1.210 1.220 1.200 1.240 316,000 1.2193 -3.20%
2015-12-31 0 1.250 1.250 1.290 1.250 1.260 115,000 144,350 1.2552 1.250 1.250 1.290 1.250 1.260 115,000 1.2552 -2.34%
2015-12-30 0 1.280 1.280 1.290 1.280 1.300 241,000 309,320 1.2835 1.280 1.280 1.290 1.280 1.300 241,000 1.2835 -1.54%
2015-12-29 0 1.300 1.290 1.300 1.280 1.340 663,000 856,740 1.2922 1.300 1.290 1.300 1.280 1.340 663,000 1.2922 5.69%
2015-12-28 0 1.230 1.230 1.240 1.230 1.260 150,000 187,340 1.2489 1.230 1.230 1.240 1.230 1.260 150,000 1.2489 -3.15%
2015-12-24 0 1.270 1.230 1.270 1.250 1.270 86,000 108,040 1.2563 1.270 1.230 1.270 1.250 1.270 86,000 1.2563 2.42%
2015-12-23 0 1.240 1.220 1.250 1.220 1.270 494,000 607,430 1.2296 1.240 1.220 1.250 1.220 1.270 494,000 1.2296 0.81%
2015-12-22 0 1.230 1.230 1.240 1.210 1.260 276,000 342,390 1.2405 1.230 1.230 1.240 1.210 1.260 276,000 1.2405 0.00%
2015-12-21 0 1.230 1.220 1.250 1.170 1.240 301,000 369,290 1.2269 1.230 1.220 1.250 1.170 1.240 301,000 1.2269 2.50%
2015-12-18 0 1.200 1.200 1.210 1.190 1.240 205,000 248,310 1.2113 1.200 1.200 1.210 1.190 1.240 205,000 1.2113 0.00%
2015-12-17 0 1.200 1.190 1.200 1.190 1.210 214,000 255,910 1.1958 1.200 1.190 1.200 1.190 1.210 214,000 1.1958 0.84%
2015-12-16 0 1.190 1.180 1.200 1.170 1.210 337,000 402,190 1.1934 1.190 1.180 1.200 1.170 1.210 337,000 1.1934 0.85%
2015-12-15 0 1.180 1.160 1.180 1.160 1.200 40,000 46,830 1.1708 1.180 1.160 1.180 1.160 1.200 40,000 1.1708 1.72%
2015-12-14 0 1.160 1.160 1.180 1.140 1.170 542,000 625,100 1.1533 1.160 1.160 1.180 1.140 1.170 542,000 1.1533 0.00%
2015-12-11 0 1.160 1.160 1.200 1.160 1.210 733,000 866,640 1.1823 1.160 1.160 1.200 1.160 1.210 733,000 1.1823 -4.13%
2015-12-10 0 1.210 1.210 1.220 1.190 1.250 1,407,000 1,732,260 1.2312 1.210 1.210 1.220 1.190 1.250 1,407,000 1.2312 0.83%
2015-12-09 0 1.200 1.180 1.200 1.160 1.210 1,103,000 1,307,820 1.1857 1.200 1.180 1.200 1.160 1.210 1,103,000 1.1857 4.35%
2015-12-08 0 1.150 1.150 1.190 1.150 1.190 533,000 621,870 1.1667 1.150 1.150 1.190 1.150 1.190 533,000 1.1667 -3.36%
2015-12-07 0 1.190 1.190 1.200 1.190 1.220 743,000 891,820 1.2003 1.190 1.190 1.200 1.190 1.220 743,000 1.2003 -1.65%
2015-12-04 0 1.210 1.210 1.220 1.170 1.220 98,000 117,790 1.2019 1.210 1.210 1.220 1.170 1.220 98,000 1.2019 0.83%
2015-12-03 0 1.200 1.200 1.210 1.200 1.220 226,000 273,140 1.2086 1.200 1.200 1.210 1.200 1.220 226,000 1.2086 -1.64%
2015-12-02 0 1.220 1.220 1.230 1.210 1.230 339,000 415,510 1.2257 1.220 1.220 1.230 1.210 1.230 339,000 1.2257 0.83%
2015-12-01 0 1.210 1.210 1.220 1.190 1.230 1,072,963 1,292,757 1.2048 1.210 1.210 1.220 1.190 1.230 1,072,963 1.2048 0.83%
2015-11-30 0 1.200 1.190 1.230 1.160 1.260 2,645,637 3,176,649 1.2007 1.200 1.190 1.230 1.160 1.260 2,645,637 1.2007 -3.23%
2015-11-27 0 1.240 1.240 1.260 1.230 1.290 681,600 861,774 1.2643 1.240 1.240 1.260 1.230 1.290 681,600 1.2643 -3.88%
2015-11-26 0 1.290 1.290 1.300 1.270 1.340 677,000 876,830 1.2952 1.290 1.290 1.300 1.270 1.340 677,000 1.2952 1.57%
2015-11-25 0 1.270 1.260 1.300 1.260 1.280 185,000 234,360 1.2668 1.270 1.260 1.300 1.260 1.280 185,000 1.2668 0.00%
2015-11-24 0 1.270 1.270 1.280 1.270 1.300 412,000 526,650 1.2783 1.270 1.270 1.280 1.270 1.300 412,000 1.2783 -0.78%
2015-11-23 0 1.280 1.280 1.290 1.260 1.290 141,000 180,630 1.2811 1.280 1.280 1.290 1.260 1.290 141,000 1.2811 -0.78%
2015-11-20 0 1.290 1.280 1.290 1.260 1.290 126,000 160,370 1.2728 1.290 1.280 1.290 1.260 1.290 126,000 1.2728 0.00%
2015-11-19 0 1.290 1.260 1.290 1.290 1.290 25,000 32,250 1.2900 1.290 1.260 1.290 1.290 1.290 25,000 1.2900 0.00%
2015-11-18 0 1.290 1.280 1.290 1.290 1.290 25,000 32,250 1.2900 1.290 1.280 1.290 1.290 1.290 25,000 1.2900 0.00%
2015-11-17 0 1.290 1.290 1.300 1.260 1.290 395,000 508,200 1.2866 1.290 1.290 1.300 1.260 1.290 395,000 1.2866 1.57%
2015-11-16 0 1.270 1.260 1.270 1.250 1.270 82,000 103,680 1.2644 1.270 1.260 1.270 1.250 1.270 82,000 1.2644 -0.78%
2015-11-13 0 1.280 1.270 1.280 1.230 1.280 321,000 408,000 1.2710 1.280 1.270 1.280 1.230 1.280 321,000 1.2710 -0.78%
2015-11-12 0 1.290 1.290 1.300 1.280 1.300 375,000 485,120 1.2937 1.290 1.290 1.300 1.280 1.300 375,000 1.2937 0.78%
2015-11-11 0 1.280 1.270 1.290 1.270 1.300 334,000 428,930 1.2842 1.280 1.270 1.290 1.270 1.300 334,000 1.2842 -0.78%
2015-11-10 0 1.290 1.290 1.300 1.290 1.310 548,000 711,980 1.2992 1.290 1.290 1.300 1.290 1.310 548,000 1.2992 -1.53%
2015-11-09 0 1.310 1.300 1.310 1.280 1.320 279,000 363,360 1.3024 1.310 1.300 1.310 1.280 1.320 279,000 1.3024 1.55%
2015-11-06 0 1.290 1.290 1.310 1.280 1.340 597,000 779,510 1.3057 1.290 1.290 1.310 1.280 1.340 597,000 1.3057 -3.01%
2015-11-05 0 1.330 1.320 1.330 1.320 1.340 300,000 398,810 1.3294 1.330 1.320 1.330 1.320 1.340 300,000 1.3294 0.76%
2015-11-04 0 1.320 1.320 1.330 1.310 1.360 1,197,000 1,593,100 1.3309 1.320 1.320 1.330 1.310 1.360 1,197,000 1.3309 1.54%
2015-11-03 0 1.300 1.290 1.340 1.300 1.350 1,029,000 1,362,750 1.3243 1.300 1.290 1.340 1.300 1.350 1,029,000 1.3243 -0.76%
2015-11-02 0 1.310 1.300 1.310 1.300 1.320 503,000 656,900 1.3060 1.310 1.300 1.310 1.300 1.320 503,000 1.3060 -0.76%
2015-10-30 0 1.320 1.310 1.320 1.310 1.350 288,000 379,360 1.3172 1.320 1.310 1.320 1.310 1.350 288,000 1.3172 0.76%
2015-10-29 0 1.310 1.310 1.320 1.300 1.310 215,000 281,120 1.3075 1.310 1.310 1.320 1.300 1.310 215,000 1.3075 0.77%
2015-10-28 0 1.300 1.300 1.310 1.280 1.320 265,000 344,070 1.2984 1.300 1.300 1.310 1.280 1.320 265,000 1.2984 -2.26%
2015-10-27 0 1.330 1.300 1.330 1.300 1.330 125,000 162,630 1.3010 1.330 1.300 1.330 1.300 1.330 125,000 1.3010 -0.75%
2015-10-26 0 1.340 1.330 1.340 1.310 1.340 252,000 334,150 1.3260 1.340 1.330 1.340 1.310 1.340 252,000 1.3260 0.75%
2015-10-23 0 1.330 1.300 1.330 1.300 1.330 95,000 124,500 1.3105 1.330 1.300 1.330 1.300 1.330 95,000 1.3105 2.31%
2015-10-22 0 1.300 1.300 1.320 1.280 1.320 447,000 583,440 1.3052 1.300 1.300 1.320 1.280 1.320 447,000 1.3052 -2.26%
2015-10-20 0 1.330 1.320 1.330 1.320 1.330 289,000 382,650 1.3240 1.330 1.320 1.330 1.320 1.330 289,000 1.3240 0.00%
2015-10-19 0 1.330 1.330 1.340 1.330 1.350 293,000 391,290 1.3355 1.330 1.330 1.340 1.330 1.350 293,000 1.3355 0.00%
2015-10-16 0 1.330 1.320 1.330 1.320 1.350 404,000 537,490 1.3304 1.330 1.320 1.330 1.320 1.350 404,000 1.3304 1.53%
2015-10-15 0 1.310 1.310 1.330 1.290 1.340 270,000 355,620 1.3171 1.310 1.310 1.330 1.290 1.340 270,000 1.3171 0.00%
2015-10-14 0 1.310 1.300 1.320 1.280 1.320 262,000 341,760 1.3044 1.310 1.300 1.320 1.280 1.320 262,000 1.3044 0.00%
2015-10-13 0 1.310 1.310 1.320 1.300 1.340 327,000 429,710 1.3141 1.310 1.310 1.320 1.300 1.340 327,000 1.3141 -3.68%
2015-10-12 0 1.360 1.340 1.360 1.320 1.370 493,000 663,260 1.3454 1.360 1.340 1.360 1.320 1.370 493,000 1.3454 3.03%
2015-10-09 0 1.320 1.310 1.320 1.310 1.340 379,000 499,190 1.3171 1.320 1.310 1.320 1.310 1.340 379,000 1.3171 1.54%
2015-10-08 0 1.300 1.290 1.310 1.270 1.340 721,000 952,210 1.3207 1.300 1.290 1.310 1.270 1.340 721,000 1.3207 0.00%
2015-10-07 0 1.300 1.290 1.300 1.230 1.300 763,000 971,480 1.2732 1.300 1.290 1.300 1.230 1.300 763,000 1.2732 6.56%
2015-10-06 0 1.220 1.220 1.230 1.180 1.250 984,000 1,179,080 1.1983 1.220 1.220 1.230 1.180 1.250 984,000 1.1983 -2.40%
2015-10-05 0 1.250 1.250 1.280 1.250 1.320 533,000 675,350 1.2671 1.250 1.250 1.280 1.250 1.320 533,000 1.2671 -3.10%
2015-10-02 0 1.290 1.280 1.310 1.200 1.340 671,000 850,270 1.2672 1.290 1.280 1.310 1.200 1.340 671,000 1.2672 9.32%
2015-09-30 0 1.180 1.160 1.180 1.150 1.210 492,000 581,070 1.1810 1.180 1.160 1.180 1.150 1.210 492,000 1.1810 -1.67%
2015-09-29 0 1.200 1.200 1.240 1.190 1.260 673,000 821,860 1.2212 1.200 1.200 1.240 1.190 1.260 673,000 1.2212 -6.98%
2015-09-25 0 1.290 1.280 1.310 1.240 1.300 462,000 584,590 1.2653 1.290 1.280 1.310 1.240 1.300 462,000 1.2653 1.57%
2015-09-24 0 1.270 1.270 1.280 1.210 1.330 582,000 734,070 1.2613 1.270 1.270 1.280 1.210 1.330 582,000 1.2613 -2.31%
2015-09-23 0 1.300 1.300 1.320 1.280 1.390 846,000 1,114,190 1.3170 1.300 1.300 1.320 1.280 1.390 846,000 1.3170 -6.47%
2015-09-22 0 1.390 1.370 1.400 1.390 1.420 726,000 1,023,610 1.4099 1.390 1.370 1.400 1.390 1.420 726,000 1.4099 -0.71%
2015-09-21 0 1.400 1.360 1.400 1.360 1.400 393,000 543,590 1.3832 1.400 1.360 1.400 1.360 1.400 393,000 1.3832 0.00%
2015-09-18 0 1.400 1.390 1.400 1.340 1.420 749,000 1,036,430 1.3838 1.400 1.390 1.400 1.340 1.420 749,000 1.3838 2.19%
2015-09-17 0 1.370 1.350 1.360 1.360 1.420 1,218,000 1,678,980 1.3785 1.370 1.350 1.360 1.360 1.420 1,218,000 1.3785 0.00%
2015-09-16 0 1.370 1.370 1.390 1.310 1.430 2,090,000 2,871,320 1.3738 1.370 1.370 1.390 1.310 1.430 2,090,000 1.3738 4.58%
2015-09-15 0 1.310 1.300 1.310 1.300 1.420 3,272,000 4,369,940 1.3356 1.310 1.300 1.310 1.300 1.420 3,272,000 1.3356 -5.76%
2015-09-14 0 1.390 1.390 1.400 1.110 1.430 9,213,000 12,250,940 1.3297 1.390 1.390 1.400 1.110 1.430 9,213,000 1.3297 25.23%
2015-09-11 0 1.110 1.110 1.130 1.040 1.120 3,628,000 3,982,830 1.0978 1.110 1.110 1.130 1.040 1.120 3,628,000 1.0978 7.77%
2015-09-10 0 1.030 1.020 1.040 1.010 1.030 575,000 587,700 1.0221 1.030 1.020 1.040 1.010 1.030 575,000 1.0221 0.98%
2015-09-09 0 1.020 1.020 1.040 1.000 1.080 3,428,000 3,546,820 1.0347 1.020 1.020 1.040 1.000 1.080 3,428,000 1.0347 -2.86%
2015-09-08 0 1.050 1.050 1.060 1.030 1.070 997,000 1,054,190 1.0574 1.050 1.050 1.060 1.030 1.070 997,000 1.0574 -0.94%
2015-09-07 0 1.060 1.050 1.060 1.050 1.070 339,000 360,090 1.0622 1.060 1.050 1.060 1.050 1.070 339,000 1.0622 0.95%
2015-09-04 0 1.050 1.050 1.060 1.050 1.090 436,000 465,850 1.0685 1.050 1.050 1.060 1.050 1.090 436,000 1.0685 0.00%
2015-09-02 0 1.050 1.050 1.070 1.040 1.080 651,000 688,660 1.0578 1.050 1.050 1.070 1.040 1.080 651,000 1.0578 -2.78%
2015-09-01 0 1.080 1.060 1.090 1.040 1.110 804,000 860,800 1.0706 1.080 1.060 1.090 1.040 1.110 804,000 1.0706 0.00%
2015-08-31 0 1.080 1.070 1.090 1.070 1.110 507,000 551,380 1.0875 1.080 1.070 1.090 1.070 1.110 507,000 1.0875 -1.82%
2015-08-28 0 1.100 1.090 1.100 1.090 1.300 4,904,000 5,448,130 1.1110 1.100 1.090 1.100 1.090 1.300 4,904,000 1.1110 -6.78%
2015-08-27 0 1.180 1.180 1.190 1.100 1.240 2,858,000 3,312,500 1.1590 1.180 1.180 1.190 1.100 1.240 2,858,000 1.1590 8.26%
2015-08-26 0 1.090 1.060 1.110 1.070 1.120 1,415,000 1,547,400 1.0936 1.090 1.060 1.110 1.070 1.120 1,415,000 1.0936 -1.80%
2015-08-25 0 1.110 1.110 1.160 1.080 1.280 2,030,000 2,333,270 1.1494 1.110 1.110 1.160 1.080 1.280 2,030,000 1.1494 -5.93%
2015-08-24 0 1.180 1.180 1.210 1.170 1.300 702,000 851,630 1.2131 1.180 1.180 1.210 1.170 1.300 702,000 1.2131 -9.23%
2015-08-21 0 1.300 1.260 1.300 1.260 1.350 864,000 1,134,770 1.3134 1.300 1.260 1.300 1.260 1.350 864,000 1.3134 -2.26%
2015-08-20 0 1.330 1.320 1.340 1.330 1.390 986,000 1,330,270 1.3492 1.330 1.320 1.340 1.330 1.390 986,000 1.3492 -3.62%
2015-08-19 0 1.380 1.370 1.380 1.370 1.400 910,000 1,262,900 1.3878 1.380 1.370 1.380 1.370 1.400 910,000 1.3878 -2.13%
2015-08-18 0 1.410 1.390 1.410 1.390 1.430 1,620,000 2,288,200 1.4125 1.410 1.390 1.410 1.390 1.430 1,620,000 1.4125 1.44%
2015-08-17 0 1.390 1.390 1.430 1.390 1.430 711,000 998,380 1.4042 1.390 1.390 1.430 1.390 1.430 711,000 1.4042 -4.14%
2015-08-14 0 1.450 1.450 1.470 1.430 1.470 118,000 172,390 1.4609 1.450 1.450 1.470 1.430 1.470 118,000 1.4609 -1.36%
2015-08-13 0 1.470 1.460 1.470 1.450 1.470 187,000 273,700 1.4636 1.470 1.460 1.470 1.450 1.470 187,000 1.4636 0.00%
2015-08-12 0 1.470 1.450 1.480 1.440 1.550 1,047,000 1,542,950 1.4737 1.470 1.450 1.480 1.440 1.550 1,047,000 1.4737 -3.92%
2015-08-11 0 1.530 1.520 1.530 1.530 1.600 758,000 1,181,510 1.5587 1.530 1.520 1.530 1.530 1.600 758,000 1.5587 -4.38%
2015-08-10 0 1.600 1.600 1.610 1.540 1.630 321,000 505,580 1.5750 1.600 1.600 1.610 1.540 1.630 321,000 1.5750 2.56%
2015-08-07 0 1.560 1.560 1.590 1.510 1.560 320,000 495,460 1.5483 1.560 1.560 1.590 1.510 1.560 320,000 1.5483 3.31%
2015-08-06 0 1.510 1.510 1.530 1.490 1.540 553,000 832,950 1.5062 1.510 1.510 1.530 1.490 1.540 553,000 1.5062 -0.66%
2015-08-05 0 1.520 1.510 1.580 1.510 1.570 103,000 156,950 1.5238 1.520 1.510 1.580 1.510 1.570 103,000 1.5238 -3.18%
2015-08-04 0 1.570 1.550 1.590 1.510 1.600 174,000 269,500 1.5489 1.570 1.550 1.590 1.510 1.600 174,000 1.5489 1.95%
2015-08-03 0 1.540 1.500 1.540 1.500 1.640 363,000 558,010 1.5372 1.540 1.500 1.540 1.500 1.640 363,000 1.5372 -2.53%
2015-07-31 0 1.580 1.580 1.610 1.580 1.640 192,000 310,630 1.6179 1.580 1.580 1.610 1.580 1.640 192,000 1.6179 -2.47%
2015-07-30 0 1.620 1.620 1.640 1.610 1.650 700,000 1,134,240 1.6203 1.620 1.620 1.640 1.610 1.650 700,000 1.6203 1.25%
2015-07-29 0 1.600 1.600 1.650 1.580 1.640 278,000 446,060 1.6045 1.600 1.600 1.650 1.580 1.640 278,000 1.6045 1.27%
2015-07-28 0 1.580 1.560 1.610 1.520 1.610 763,000 1,211,090 1.5873 1.580 1.560 1.610 1.520 1.610 763,000 1.5873 1.28%
2015-07-27 0 1.560 1.560 1.600 1.560 1.690 961,000 1,551,360 1.6143 1.560 1.560 1.600 1.560 1.690 961,000 1.6143 -8.24%
2015-07-24 0 1.700 1.690 1.700 1.690 1.740 379,000 647,790 1.7092 1.700 1.690 1.700 1.690 1.740 379,000 1.7092 -2.30%
2015-07-23 0 1.740 1.740 1.750 1.720 1.770 525,000 906,370 1.7264 1.740 1.740 1.750 1.720 1.770 525,000 1.7264 1.75%
2015-07-22 0 1.710 1.700 1.750 1.700 1.780 948,000 1,635,880 1.7256 1.710 1.700 1.750 1.700 1.780 948,000 1.7256 -5.00%
2015-07-21 0 1.800 1.790 1.800 1.780 1.840 532,000 962,150 1.8086 1.800 1.790 1.800 1.780 1.840 532,000 1.8086 -2.70%
2015-07-20 0 1.850 1.830 1.890 1.850 1.910 318,000 589,970 1.8553 1.850 1.830 1.890 1.850 1.910 318,000 1.8553 -2.63%
2015-07-17 0 1.900 1.880 1.900 1.870 1.930 67,000 127,100 1.8970 1.900 1.880 1.900 1.870 1.930 67,000 1.8970 2.15%
2015-07-16 0 1.860 1.840 1.870 1.810 1.930 29,000 54,550 1.8810 1.860 1.840 1.870 1.810 1.930 29,000 1.8810 3.33%
2015-07-15 0 1.800 1.800 1.850 1.800 1.930 375,000 704,060 1.8775 1.800 1.800 1.850 1.800 1.930 375,000 1.8775 -5.26%
2015-07-14 0 1.900 1.900 1.960 1.900 2.030 339,000 673,360 1.9863 1.900 1.900 1.960 1.900 2.030 339,000 1.9863 -4.04%
2015-07-13 0 1.980 1.980 1.990 1.880 1.990 366,000 712,280 1.9461 1.980 1.980 1.990 1.880 1.990 366,000 1.9461 2.06%
2015-07-10 0 1.940 1.920 1.940 1.780 2.050 1,065,000 2,040,840 1.9163 1.940 1.920 1.940 1.780 2.050 1,065,000 1.9163 7.18%
2015-07-09 0 1.810 1.810 1.860 1.530 1.920 1,076,000 1,950,090 1.8124 1.810 1.810 1.860 1.530 1.920 1,076,000 1.8124 12.42%
2015-07-08 0 1.610 1.560 1.630 1.410 1.700 930,000 1,454,290 1.5638 1.610 1.560 1.630 1.410 1.700 930,000 1.5638 -6.94%
2015-07-07 0 1.730 1.730 1.760 1.720 1.950 442,000 794,280 1.7970 1.730 1.730 1.760 1.720 1.950 442,000 1.7970 -6.49%
2015-07-06 0 1.850 1.800 1.850 1.720 1.970 1,279,000 2,291,620 1.7917 1.850 1.800 1.850 1.720 1.970 1,279,000 1.7917 -6.09%
2015-07-03 0 1.970 1.970 2.000 1.950 2.100 652,000 1,304,460 2.0007 1.970 1.970 2.000 1.950 2.100 652,000 2.0007 -2.48%
2015-07-02 0 2.020 2.020 2.080 2.020 2.160 363,000 746,510 2.0565 2.020 2.020 2.080 2.020 2.160 363,000 2.0565 -4.27%
2015-06-30 0 2.110 2.020 2.110 1.900 2.120 438,000 884,470 2.0193 2.110 2.020 2.110 1.900 2.120 438,000 2.0193 4.46%
2015-06-29 0 2.020 2.020 2.090 1.980 2.130 397,000 805,430 2.0288 2.020 2.020 2.090 1.980 2.130 397,000 2.0288 -4.72%
2015-06-26 0 2.120 2.050 2.120 2.050 2.120 722,000 1,501,020 2.0790 2.120 2.050 2.120 2.050 2.120 722,000 2.0790 0.00%
2015-06-25 0 2.120 2.100 2.170 2.100 2.220 540,000 1,143,240 2.1171 2.120 2.100 2.170 2.100 2.220 540,000 2.1171 -1.85%
2015-06-24 0 2.160 2.150 2.160 2.090 2.190 234,000 501,500 2.1432 2.160 2.150 2.160 2.090 2.190 234,000 2.1432 1.89%
2015-06-23 0 2.120 2.120 2.150 2.120 2.140 39,000 82,860 2.1246 2.120 2.120 2.150 2.120 2.140 39,000 2.1246 0.47%
2015-06-22 0 2.110 2.110 2.120 1.950 2.170 464,000 963,060 2.0756 2.110 2.110 2.120 1.950 2.170 464,000 2.0756 -2.76%
2015-06-19 0 2.170 2.160 2.190 2.160 2.180 173,000 374,350 2.1639 2.170 2.160 2.190 2.160 2.180 173,000 2.1639 0.00%
2015-06-18 0 2.170 2.170 2.180 2.170 2.200 89,000 194,110 2.1810 2.170 2.170 2.180 2.170 2.200 89,000 2.1810 -1.81%
2015-06-17 0 2.210 2.160 2.210 2.150 2.210 766,000 1,659,750 2.1668 2.210 2.160 2.210 2.150 2.210 766,000 2.1668 1.84%
2015-06-16 0 2.170 2.160 2.180 2.160 2.200 347,000 757,080 2.1818 2.170 2.160 2.180 2.160 2.200 347,000 2.1818 -3.98%
2015-06-15 0 2.260 2.200 2.270 2.190 2.270 69,000 153,160 2.2197 2.260 2.200 2.270 2.190 2.270 69,000 2.2197 0.44%
2015-06-12 0 2.250 2.240 2.250 2.230 2.270 377,000 848,600 2.2509 2.250 2.240 2.250 2.230 2.270 377,000 2.2509 0.45%
2015-06-11 0 2.240 2.230 2.250 2.220 2.250 365,000 815,580 2.2345 2.240 2.230 2.250 2.220 2.250 365,000 2.2345 0.45%
2015-06-10 0 2.230 2.220 2.260 2.210 2.360 807,000 1,837,780 2.2773 2.230 2.220 2.260 2.210 2.360 807,000 2.2773 -1.76%
2015-06-09 0 2.270 2.270 2.280 2.150 2.270 1,280,000 2,814,500 2.1988 2.270 2.270 2.280 2.150 2.270 1,280,000 2.1988 0.44%
2015-06-08 0 2.260 2.260 2.270 2.230 2.310 283,000 638,250 2.2553 2.260 2.260 2.270 2.230 2.310 283,000 2.2553 -1.74%
2015-06-05 0 2.300 2.290 2.300 2.280 2.310 483,000 1,108,030 2.2941 2.300 2.290 2.300 2.280 2.310 483,000 2.2941 0.44%
2015-06-04 0 2.290 2.290 2.310 2.250 2.440 1,953,000 4,518,100 2.3134 2.290 2.290 2.310 2.250 2.440 1,953,000 2.3134 -5.76%
2015-06-03 0 2.430 2.410 2.450 2.400 2.520 1,040,000 2,544,240 2.4464 2.430 2.410 2.450 2.400 2.520 1,040,000 2.4464 -2.41%
2015-06-02 0 2.490 2.450 2.490 2.400 2.500 717,000 1,759,370 2.4538 2.490 2.450 2.490 2.400 2.500 717,000 2.4538 0.81%
2015-06-01 0 2.470 2.470 2.500 2.420 2.510 1,158,000 2,872,410 2.4805 2.470 2.470 2.500 2.420 2.510 1,158,000 2.4805 0.00%
2015-05-29 0 2.470 2.430 2.480 2.420 2.500 795,000 1,970,170 2.4782 2.470 2.430 2.480 2.420 2.500 795,000 2.4782 2.49%
2015-05-28 0 2.410 2.410 2.460 2.390 2.590 1,923,000 4,807,730 2.5001 2.410 2.410 2.460 2.390 2.590 1,923,000 2.5001 -4.74%
2015-05-27 0 2.530 2.530 2.540 2.460 2.540 1,832,000 4,594,960 2.5082 2.530 2.530 2.540 2.460 2.540 1,832,000 2.5082 0.80%
2015-05-26 0 2.510 2.500 2.520 2.370 2.540 5,793,000 14,303,310 2.4691 2.510 2.500 2.520 2.370 2.540 5,793,000 2.4691 6.81%
2015-05-22 0 2.350 2.340 2.380 2.250 2.400 2,446,000 5,743,240 2.3480 2.350 2.340 2.380 2.250 2.400 2,446,000 2.3480 4.44%
2015-05-21 0 2.250 2.240 2.250 2.250 2.270 685,000 1,550,620 2.2637 2.250 2.240 2.250 2.250 2.270 685,000 2.2637 -3.02%
2015-05-20 0 2.320 2.280 2.320 2.260 2.370 534,000 1,224,260 2.2926 2.320 2.280 2.320 2.260 2.370 534,000 2.2926 0.87%
2015-05-19 0 2.300 2.290 2.300 2.280 2.340 590,000 1,350,550 2.2891 2.300 2.290 2.300 2.280 2.340 590,000 2.2891 0.00%
2015-05-18 0 2.300 2.300 2.310 2.290 2.330 656,000 1,517,370 2.3131 2.300 2.300 2.310 2.290 2.330 656,000 2.3131 -1.29%
2015-05-15 0 2.330 2.330 2.340 2.320 2.390 1,062,000 2,477,460 2.3328 2.330 2.330 2.340 2.320 2.390 1,062,000 2.3328 -0.43%
2015-05-14 0 2.340 2.360 2.370 2.310 2.380 1,079,000 2,531,780 2.3464 2.340 2.360 2.370 2.310 2.380 1,079,000 2.3464 -0.85%
2015-05-13 0 2.360 2.350 2.380 2.340 2.380 684,000 1,615,790 2.3623 2.360 2.350 2.380 2.340 2.380 684,000 2.3623 0.00%
2015-05-12 0 2.360 2.350 2.380 2.360 2.460 569,000 1,358,930 2.3883 2.360 2.350 2.380 2.360 2.460 569,000 2.3883 -2.48%
2015-05-11 0 2.420 2.410 2.420 2.330 2.450 3,840,000 9,256,580 2.4106 2.420 2.410 2.420 2.330 2.450 3,840,000 2.4106 5.68%
2015-05-08 0 2.290 2.290 2.340 2.280 2.390 1,768,000 4,109,230 2.3242 2.290 2.290 2.340 2.280 2.390 1,768,000 2.3242 2.23%
2015-05-07 0 2.240 2.230 2.250 2.230 2.290 868,000 1,955,510 2.2529 2.240 2.230 2.250 2.230 2.290 868,000 2.2529 -3.03%
2015-05-06 0 2.310 2.310 2.330 2.280 2.390 1,180,000 2,776,000 2.3525 2.310 2.310 2.330 2.280 2.390 1,180,000 2.3525 0.00%
2015-05-05 0 2.310 2.300 2.310 2.280 2.420 1,857,000 4,333,690 2.3337 2.310 2.300 2.310 2.280 2.420 1,857,000 2.3337 -2.94%
2015-05-04 0 2.380 2.380 2.390 2.310 2.420 2,327,000 5,581,050 2.3984 2.380 2.380 2.390 2.310 2.420 2,327,000 2.3984 1.28%
2015-04-30 0 2.350 2.340 2.350 2.210 2.350 2,160,000 5,005,540 2.3174 2.350 2.340 2.350 2.210 2.350 2,160,000 2.3174 4.44%
2015-04-29 0 2.250 2.230 2.250 2.200 2.300 917,000 2,056,940 2.2431 2.250 2.230 2.250 2.200 2.300 917,000 2.2431 -1.32%
2015-04-28 0 2.280 2.260 2.280 2.150 2.350 1,400,000 3,132,790 2.2377 2.280 2.260 2.280 2.150 2.350 1,400,000 2.2377 3.17%
2015-04-27 0 2.210 2.210 2.230 2.180 2.270 1,507,000 3,360,780 2.2301 2.210 2.210 2.230 2.180 2.270 1,507,000 2.2301 1.38%
2015-04-24 0 2.180 2.150 2.190 2.030 2.250 1,779,000 3,779,680 2.1246 2.180 2.150 2.190 2.030 2.250 1,779,000 2.1246 -1.36%
2015-04-23 0 2.210 2.210 2.240 2.200 2.300 617,000 1,376,800 2.2314 2.210 2.210 2.240 2.200 2.300 617,000 2.2314 -0.90%
2015-04-22 0 2.230 2.230 2.260 2.220 2.310 911,000 2,065,210 2.2670 2.230 2.230 2.260 2.220 2.310 911,000 2.2670 -0.89%
2015-04-21 0 2.250 2.240 2.280 2.200 2.310 1,074,000 2,436,830 2.2689 2.250 2.240 2.280 2.200 2.310 1,074,000 2.2689 2.27%
2015-04-20 0 2.200 2.200 2.210 2.200 2.360 2,951,000 6,784,880 2.2992 2.200 2.200 2.210 2.200 2.360 2,951,000 2.2992 -8.33%
2015-04-17 0 2.400 2.350 2.410 2.310 2.490 2,138,000 5,110,650 2.3904 2.400 2.350 2.410 2.310 2.490 2,138,000 2.3904 -3.61%
2015-04-16 0 2.490 2.480 2.500 2.270 2.500 4,887,000 11,566,400 2.3668 2.490 2.480 2.500 2.270 2.500 4,887,000 2.3668 5.96%
2015-04-15 0 2.350 2.350 2.370 2.280 2.380 3,269,000 7,641,580 2.3376 2.350 2.350 2.370 2.280 2.380 3,269,000 2.3376 -1.26%
2015-04-14 0 2.380 2.350 2.380 2.350 2.460 3,157,000 7,549,440 2.3913 2.380 2.350 2.380 2.350 2.460 3,157,000 2.3913 -2.06%
2015-04-13 0 2.430 2.420 2.430 2.040 2.450 9,664,000 22,052,000 2.2819 2.430 2.420 2.430 2.040 2.450 9,664,000 2.2819 19.12%
2015-04-10 0 2.040 2.020 2.050 1.930 2.050 1,925,000 3,818,100 1.9834 2.040 2.020 2.050 1.930 2.050 1,925,000 1.9834 2.00%
2015-04-09 0 2.000 1.960 2.000 1.930 2.140 5,202,000 10,584,100 2.0346 2.000 1.960 2.000 1.930 2.140 5,202,000 2.0346 4.71%
2015-04-08 0 1.910 1.900 1.910 1.780 1.930 5,650,000 10,636,330 1.8825 1.910 1.900 1.910 1.780 1.930 5,650,000 1.8825 11.05%
2015-04-02 0 1.720 1.720 1.730 1.620 1.750 1,589,000 2,677,820 1.6852 1.720 1.720 1.730 1.620 1.750 1,589,000 1.6852 7.50%
2015-04-01 0 1.600 1.600 1.620 1.600 1.710 1,792,000 2,897,270 1.6168 1.600 1.600 1.620 1.600 1.710 1,792,000 1.6168 -4.19%
2015-03-31 0 1.670 1.660 1.670 1.650 1.760 668,000 1,135,950 1.7005 1.670 1.660 1.670 1.650 1.760 668,000 1.7005 -3.47%
2015-03-30 0 1.730 1.730 1.740 1.710 1.750 727,000 1,257,980 1.7304 1.730 1.730 1.740 1.710 1.750 727,000 1.7304 2.37%
2015-03-27 0 1.690 1.670 1.700 1.650 1.690 336,000 563,390 1.6768 1.690 1.670 1.700 1.650 1.690 336,000 1.6768 0.60%
2015-03-26 0 1.680 1.680 1.690 1.640 1.720 1,234,000 2,070,770 1.6781 1.680 1.680 1.690 1.640 1.720 1,234,000 1.6781 0.00%
2015-03-25 0 1.680 1.670 1.680 1.480 1.720 4,602,000 7,392,010 1.6063 1.680 1.670 1.680 1.480 1.720 4,602,000 1.6063 14.29%
2015-03-24 0 1.470 1.470 1.480 1.410 1.480 769,000 1,109,910 1.4433 1.470 1.470 1.480 1.410 1.480 769,000 1.4433 4.26%
2015-03-23 0 1.410 1.400 1.420 1.390 1.430 1,060,000 1,497,970 1.4132 1.410 1.400 1.420 1.390 1.430 1,060,000 1.4132 -0.70%
2015-03-20 0 1.420 1.420 1.430 1.420 1.470 1,100,000 1,581,350 1.4376 1.420 1.420 1.430 1.420 1.470 1,100,000 1.4376 -2.74%
2015-03-19 0 1.460 1.450 1.460 1.450 1.490 1,048,000 1,532,600 1.4624 1.460 1.450 1.460 1.450 1.490 1,048,000 1.4624 -0.68%
2015-03-18 0 1.470 1.470 1.480 1.460 1.510 1,995,000 2,942,550 1.4750 1.470 1.470 1.480 1.460 1.510 1,995,000 1.4750 -3.29%
2015-03-17 0 1.520 1.510 1.530 1.500 1.530 757,000 1,144,920 1.5124 1.520 1.510 1.530 1.500 1.530 757,000 1.5124 -1.30%
2015-03-16 0 1.540 1.540 1.560 1.510 1.580 406,000 621,570 1.5310 1.540 1.540 1.560 1.510 1.580 406,000 1.5310 -1.28%
2015-03-13 0 1.560 1.550 1.560 1.510 1.580 668,000 1,037,490 1.5531 1.560 1.550 1.560 1.510 1.580 668,000 1.5531 1.96%
2015-03-12 0 1.530 1.520 1.540 1.500 1.560 1,330,000 2,033,310 1.5288 1.530 1.520 1.540 1.500 1.560 1,330,000 1.5288 -1.92%
2015-03-11 0 1.560 1.570 1.580 1.550 1.620 836,000 1,312,130 1.5695 1.560 1.570 1.580 1.550 1.620 836,000 1.5695 -2.50%
2015-03-10 0 1.600 1.600 1.610 1.550 1.630 1,155,000 1,827,540 1.5823 1.600 1.600 1.610 1.550 1.630 1,155,000 1.5823 -1.84%
2015-03-09 0 1.630 1.630 1.640 1.630 1.670 919,000 1,515,350 1.6489 1.630 1.630 1.640 1.630 1.670 919,000 1.6489 -3.55%
2015-03-06 0 1.690 1.680 1.710 1.670 1.690 228,000 382,770 1.6788 1.690 1.680 1.710 1.670 1.690 228,000 1.6788 1.20%
2015-03-05 0 1.670 1.670 1.690 1.670 1.700 401,000 675,510 1.6846 1.670 1.670 1.690 1.670 1.700 401,000 1.6846 -1.76%
2015-03-04 0 1.700 1.700 1.710 1.690 1.710 394,000 669,450 1.6991 1.700 1.700 1.710 1.690 1.710 394,000 1.6991 -1.16%
2015-03-03 0 1.720 1.700 1.720 1.710 1.750 1,417,000 2,441,760 1.7232 1.720 1.700 1.720 1.710 1.750 1,417,000 1.7232 0.00%
2015-03-02 0 1.720 1.720 1.730 1.720 1.820 2,039,000 3,540,100 1.7362 1.720 1.720 1.730 1.720 1.820 2,039,000 1.7362 -5.49%
2015-02-27 0 1.820 1.810 1.820 1.800 1.830 416,000 756,990 1.8197 1.820 1.810 1.820 1.800 1.830 416,000 1.8197 -0.55%
2015-02-26 0 1.830 1.810 1.830 1.760 1.840 264,000 479,980 1.8181 1.830 1.810 1.830 1.760 1.840 264,000 1.8181 0.55%
2015-02-25 0 1.820 1.810 1.820 1.810 1.830 139,000 253,340 1.8226 1.820 1.810 1.820 1.810 1.830 139,000 1.8226 -1.09%
2015-02-24 0 1.840 1.830 1.840 1.830 1.840 111,000 203,420 1.8326 1.840 1.830 1.840 1.830 1.840 111,000 1.8326 0.00%
2015-02-23 0 1.840 1.830 1.840 1.820 1.840 294,000 535,980 1.8231 1.840 1.830 1.840 1.820 1.840 294,000 1.8231 1.10%
2015-02-18 0 1.820 1.810 1.830 1.790 1.830 185,000 337,180 1.8226 1.820 1.810 1.830 1.790 1.830 185,000 1.8226 0.55%
2015-02-17 0 1.810 1.810 1.820 1.800 1.830 461,000 835,850 1.8131 1.810 1.810 1.820 1.800 1.830 461,000 1.8131 0.56%
2015-02-16 0 1.800 1.790 1.800 1.750 1.830 288,000 517,370 1.7964 1.800 1.790 1.800 1.750 1.830 288,000 1.7964 2.27%
2015-02-13 0 1.760 1.760 1.770 1.730 1.790 417,000 736,880 1.7671 1.760 1.760 1.770 1.730 1.790 417,000 1.7671 1.73%
2015-02-12 0 1.730 1.730 1.740 1.730 1.780 468,000 822,150 1.7567 1.730 1.730 1.740 1.730 1.780 468,000 1.7567 -2.26%
2015-02-11 0 1.770 1.760 1.770 1.750 1.800 751,000 1,329,580 1.7704 1.770 1.760 1.770 1.750 1.800 751,000 1.7704 -1.67%
2015-02-10 0 1.800 1.790 1.810 1.780 1.810 387,000 694,400 1.7943 1.800 1.790 1.810 1.780 1.810 387,000 1.7943 0.00%
2015-02-09 0 1.800 1.790 1.800 1.780 1.830 805,000 1,443,970 1.7938 1.800 1.790 1.800 1.780 1.830 805,000 1.7938 0.00%
2015-02-06 0 1.800 1.800 1.810 1.790 1.850 1,018,000 1,838,840 1.8063 1.800 1.800 1.810 1.790 1.850 1,018,000 1.8063 -2.70%
2015-02-05 0 1.850 1.830 1.840 1.820 1.910 1,502,000 2,793,840 1.8601 1.850 1.830 1.840 1.820 1.910 1,502,000 1.8601 -2.12%
2015-02-04 0 1.890 1.890 1.900 1.890 1.920 582,000 1,110,570 1.9082 1.890 1.890 1.900 1.890 1.920 582,000 1.9082 -1.56%
2015-02-03 0 1.920 1.920 1.950 1.920 1.960 623,000 1,208,310 1.9395 1.920 1.920 1.950 1.920 1.960 623,000 1.9395 0.00%
2015-02-02 0 1.920 1.920 1.930 1.910 1.930 312,000 598,770 1.9191 1.920 1.920 1.930 1.910 1.930 312,000 1.9191 -1.54%
2015-01-30 0 1.950 1.950 1.960 1.950 1.970 856,000 1,672,610 1.9540 1.950 1.950 1.960 1.950 1.970 856,000 1.9540 -1.02%
2015-01-29 0 1.970 1.950 1.980 1.950 2.010 547,000 1,079,570 1.9736 1.970 1.950 1.980 1.950 2.010 547,000 1.9736 -1.50%
2015-01-28 0 2.000 2.000 2.010 1.970 2.020 397,000 792,780 1.9969 2.000 2.000 2.010 1.970 2.020 397,000 1.9969 1.01%
2015-01-27 0 1.980 1.980 1.990 1.950 1.980 240,000 471,720 1.9655 1.980 1.980 1.990 1.950 1.980 240,000 1.9655 0.51%
2015-01-26 0 1.970 1.970 1.980 1.950 1.990 552,400 1,090,422 1.9740 1.970 1.970 1.980 1.950 1.990 552,400 1.9740 -0.51%
2015-01-23 0 1.980 1.990 2.000 1.970 2.030 656,000 1,304,940 1.9892 1.980 1.990 2.000 1.970 2.030 656,000 1.9892 -1.49%
2015-01-22 0 2.010 2.000 2.010 2.000 2.050 407,000 822,490 2.0209 2.010 2.000 2.010 2.000 2.050 407,000 2.0209 0.50%
2015-01-21 0 2.000 2.000 2.010 1.960 2.010 845,000 1,688,020 1.9977 2.000 2.000 2.010 1.960 2.010 845,000 1.9977 2.04%
2015-01-20 0 1.960 1.950 1.960 1.950 1.990 414,000 813,940 1.9660 1.960 1.950 1.960 1.950 1.990 414,000 1.9660 -0.51%
2015-01-19 0 1.970 1.960 1.970 1.950 2.000 705,000 1,393,960 1.9772 1.970 1.960 1.970 1.950 2.000 705,000 1.9772 0.00%
2015-01-16 0 1.970 1.960 1.970 1.960 2.030 1,583,000 3,123,640 1.9732 1.970 1.960 1.970 1.960 2.030 1,583,000 1.9732 -2.48%
2015-01-15 0 2.020 2.010 2.030 1.970 2.020 1,343,000 2,682,110 1.9971 2.020 2.010 2.030 1.970 2.020 1,343,000 1.9971 -0.49%
2015-01-14 0 2.030 2.010 2.030 2.010 2.090 1,258,000 2,555,330 2.0313 2.030 2.010 2.030 2.010 2.090 1,258,000 2.0313 -0.98%
2015-01-13 0 2.050 2.040 2.050 2.030 2.110 2,001,000 4,132,570 2.0653 2.050 2.040 2.050 2.030 2.110 2,001,000 2.0653 -2.38%
2015-01-12 0 2.100 2.100 2.120 2.100 2.170 1,515,000 3,207,880 2.1174 2.100 2.100 2.120 2.100 2.170 1,515,000 2.1174 -3.23%
2015-01-09 0 2.170 2.170 2.190 2.150 2.220 1,004,000 2,186,070 2.1774 2.170 2.170 2.190 2.150 2.220 1,004,000 2.1774 -0.46%
2015-01-08 0 2.180 2.170 2.190 2.150 2.250 1,916,000 4,188,830 2.1862 2.180 2.170 2.190 2.150 2.250 1,916,000 2.1862 -2.24%
2015-01-07 0 2.230 2.230 2.240 2.230 2.250 335,000 749,590 2.2376 2.230 2.230 2.240 2.230 2.250 335,000 2.2376 -0.45%
2015-01-06 0 2.240 2.240 2.250 2.220 2.260 711,000 1,587,000 2.2321 2.240 2.240 2.250 2.220 2.260 711,000 2.2321 -2.18%
2015-01-05 0 2.290 2.280 2.290 2.250 2.300 398,000 906,080 2.2766 2.290 2.280 2.290 2.250 2.300 398,000 2.2766 1.78%
2015-01-02 0 2.250 2.250 2.260 2.230 2.270 422,000 950,510 2.2524 2.250 2.250 2.260 2.230 2.270 422,000 2.2524 2.27%
2014-12-31 0 2.200 2.200 2.280 2.190 2.280 231,000 515,540 2.2318 2.200 2.200 2.280 2.190 2.280 231,000 2.2318 0.46%
2014-12-30 0 2.190 2.190 2.200 2.150 2.210 1,274,000 2,791,700 2.1913 2.190 2.190 2.200 2.150 2.210 1,274,000 2.1913 -1.79%
2014-12-29 0 2.230 2.220 2.270 2.210 2.320 1,051,000 2,365,690 2.2509 2.230 2.220 2.270 2.210 2.320 1,051,000 2.2509 -1.76%
2014-12-24 0 2.270 2.270 2.280 2.260 2.270 21,000 47,570 2.2652 2.270 2.270 2.280 2.260 2.270 21,000 2.2652 -0.87%
2014-12-23 0 2.290 2.270 2.300 2.250 2.300 312,000 710,090 2.2759 2.290 2.270 2.300 2.250 2.300 312,000 2.2759 0.44%
2014-12-22 0 2.280 2.270 2.280 2.290 2.340 148,000 341,190 2.3053 2.280 2.270 2.280 2.290 2.340 148,000 2.3053 -0.87%
2014-12-19 0 2.300 2.270 2.320 2.250 2.350 344,000 790,250 2.2972 2.300 2.270 2.320 2.250 2.350 344,000 2.2972 0.00%
2014-12-18 0 2.300 2.280 2.310 2.270 2.320 493,000 1,132,330 2.2968 2.300 2.280 2.310 2.270 2.320 493,000 2.2968 1.77%
2014-12-17 0 2.260 2.260 2.280 2.250 2.350 1,124,000 2,565,070 2.2821 2.260 2.260 2.280 2.250 2.350 1,124,000 2.2821 -3.42%
2014-12-16 0 2.340 2.310 2.340 2.300 2.370 288,000 670,050 2.3266 2.340 2.310 2.340 2.300 2.370 288,000 2.3266 -0.43%
2014-12-15 0 2.350 2.340 2.350 2.240 2.390 1,045,000 2,455,520 2.3498 2.350 2.340 2.350 2.240 2.390 1,045,000 2.3498 4.91%
2014-12-12 0 2.240 2.230 2.240 2.220 2.290 1,221,000 2,744,040 2.2474 2.240 2.230 2.240 2.220 2.290 1,221,000 2.2474 -1.75%
2014-12-11 0 2.280 2.260 2.300 2.260 2.290 453,000 1,029,080 2.2717 2.280 2.260 2.300 2.260 2.290 453,000 2.2717 -1.30%
2014-12-10 0 2.310 2.310 2.340 2.190 2.400 891,000 2,076,010 2.3300 2.310 2.310 2.340 2.190 2.400 891,000 2.3300 4.52%
2014-12-09 0 2.210 2.210 2.220 2.200 2.300 2,418,000 5,402,830 2.2344 2.210 2.210 2.220 2.200 2.300 2,418,000 2.2344 -4.33%
2014-12-08 0 2.310 2.300 2.320 2.300 2.400 1,252,000 2,904,750 2.3201 2.310 2.300 2.320 2.300 2.400 1,252,000 2.3201 -2.53%
2014-12-05 0 2.370 2.350 2.380 2.350 2.440 1,134,000 2,680,710 2.3639 2.370 2.350 2.380 2.350 2.440 1,134,000 2.3639 -1.25%
2014-12-04 0 2.400 2.390 2.400 2.370 2.450 521,000 1,249,690 2.3986 2.400 2.390 2.400 2.370 2.450 521,000 2.3986 -0.41%
2014-12-03 0 2.410 2.390 2.410 2.370 2.440 928,000 2,229,500 2.4025 2.410 2.390 2.410 2.370 2.440 928,000 2.4025 -0.82%
2014-12-02 0 2.430 2.430 2.460 2.380 2.460 1,320,000 3,218,400 2.4382 2.430 2.430 2.460 2.380 2.460 1,320,000 2.4382 0.83%
2014-12-01 0 2.410 2.410 2.430 2.400 2.500 1,052,000 2,574,190 2.4469 2.410 2.410 2.430 2.400 2.500 1,052,000 2.4469 -5.12%
2014-11-28 0 2.540 2.530 2.540 2.500 2.610 1,396,000 3,536,540 2.5333 2.540 2.530 2.540 2.500 2.610 1,396,000 2.5333 -2.68%
2014-11-27 0 2.610 2.600 2.610 2.600 2.660 1,356,000 3,574,300 2.6359 2.610 2.600 2.610 2.600 2.660 1,356,000 2.6359 0.38%
2014-11-26 0 2.600 2.580 2.600 2.520 2.610 1,656,000 4,257,305 2.5708 2.600 2.580 2.600 2.520 2.610 1,656,000 2.5708 1.17%
2014-11-25 0 2.570 2.570 2.600 2.530 2.720 2,532,000 6,676,430 2.6368 2.570 2.570 2.600 2.530 2.720 2,532,000 2.6368 -1.15%
2014-11-24 0 2.600 2.590 2.600 2.590 2.680 2,030,000 5,337,480 2.6293 2.600 2.590 2.600 2.590 2.680 2,030,000 2.6293 1.17%
2014-11-21 0 2.570 2.560 2.580 2.530 2.630 2,432,000 6,282,280 2.5832 2.570 2.560 2.580 2.530 2.630 2,432,000 2.5832 1.58%
2014-11-20 0 2.530 2.510 2.540 2.500 2.580 681,000 1,727,370 2.5365 2.530 2.510 2.540 2.500 2.580 681,000 2.5365 -2.69%
2014-11-19 0 2.600 2.580 2.610 2.370 2.630 10,578,000 27,163,880 2.5680 2.600 2.580 2.610 2.370 2.630 10,578,000 2.5680 10.64%
2014-11-18 0 2.350 2.340 2.350 2.340 2.360 282,000 662,060 2.3477 2.350 2.340 2.350 2.340 2.360 282,000 2.3477 0.00%
2014-11-17 0 2.350 2.330 2.350 2.340 2.420 565,000 1,340,390 2.3724 2.350 2.330 2.350 2.340 2.420 565,000 2.3724 -2.49%
2014-11-14 0 2.410 2.410 2.420 2.400 2.440 660,000 1,594,000 2.4152 2.410 2.410 2.420 2.400 2.440 660,000 2.4152 -1.23%
2014-11-13 0 2.440 2.430 2.440 2.420 2.460 371,000 902,690 2.4331 2.440 2.430 2.440 2.420 2.460 371,000 2.4331 -0.81%
2014-11-12 0 2.460 2.460 2.480 2.410 2.480 1,186,000 2,915,190 2.4580 2.460 2.460 2.480 2.410 2.480 1,186,000 2.4580 0.41%
2014-11-11 0 2.450 2.430 2.450 2.430 2.480 383,000 934,410 2.4397 2.450 2.430 2.450 2.430 2.480 383,000 2.4397 0.00%
2014-11-10 0 2.450 2.440 2.450 2.360 2.470 1,992,000 4,867,870 2.4437 2.450 2.440 2.450 2.360 2.470 1,992,000 2.4437 3.38%
2014-11-07 0 2.370 2.370 2.380 2.370 2.420 1,046,000 2,500,790 2.3908 2.370 2.370 2.380 2.370 2.420 1,046,000 2.3908 -2.07%
2014-11-06 0 2.420 2.420 2.430 2.350 2.450 847,000 2,042,010 2.4109 2.420 2.420 2.430 2.350 2.450 847,000 2.4109 1.68%
2014-11-05 0 2.380 2.370 2.380 2.360 2.440 493,000 1,173,560 2.3804 2.380 2.370 2.380 2.360 2.440 493,000 2.3804 -2.86%
2014-11-04 0 2.450 2.450 2.470 2.330 2.460 1,263,000 3,040,150 2.4071 2.450 2.450 2.470 2.330 2.460 1,263,000 2.4071 3.38%
2014-11-03 0 2.370 2.370 2.380 2.340 2.390 947,000 2,247,250 2.3730 2.370 2.370 2.380 2.340 2.390 947,000 2.3730 1.28%
2014-10-31 0 2.340 2.330 2.350 2.300 2.380 403,000 944,390 2.3434 2.340 2.330 2.350 2.300 2.380 403,000 2.3434 1.30%
2014-10-30 0 2.310 2.310 2.330 2.310 2.380 425,000 989,830 2.3290 2.310 2.310 2.330 2.310 2.380 425,000 2.3290 -2.53%
2014-10-29 0 2.370 2.370 2.380 2.330 2.380 649,000 1,526,850 2.3526 2.370 2.370 2.380 2.330 2.380 649,000 2.3526 1.28%
2014-10-28 0 2.340 2.320 2.340 2.300 2.400 753,000 1,758,030 2.3347 2.340 2.320 2.340 2.300 2.400 753,000 2.3347 1.74%
2014-10-27 0 2.300 2.300 2.310 2.280 2.390 839,000 1,948,350 2.3222 2.300 2.300 2.310 2.280 2.390 839,000 2.3222 -1.71%
2014-10-24 0 2.340 2.340 2.360 2.320 2.370 212,000 496,250 2.3408 2.340 2.340 2.360 2.320 2.370 212,000 2.3408 -0.85%
2014-10-23 0 2.360 2.360 2.380 2.350 2.420 753,000 1,782,070 2.3666 2.360 2.360 2.380 2.350 2.420 753,000 2.3666 -1.26%
2014-10-22 0 2.390 2.390 2.400 2.370 2.430 713,000 1,710,260 2.3987 2.390 2.390 2.400 2.370 2.430 713,000 2.3987 0.00%
2014-10-21 0 2.390 2.390 2.400 2.390 2.460 523,000 1,260,830 2.4108 2.390 2.390 2.400 2.390 2.460 523,000 2.4108 -2.05%
2014-10-20 0 2.440 2.430 2.440 2.420 2.490 246,000 602,170 2.4478 2.440 2.430 2.440 2.420 2.490 246,000 2.4478 -0.41%
2014-10-17 0 2.450 2.450 2.460 2.380 2.450 1,172,000 2,823,960 2.4095 2.450 2.450 2.460 2.380 2.450 1,172,000 2.4095 1.66%
2014-10-16 0 2.410 2.410 2.420 2.410 2.430 296,000 714,690 2.4145 2.410 2.410 2.420 2.410 2.430 296,000 2.4145 -2.03%
2014-10-15 0 2.460 2.420 2.460 2.400 2.470 671,000 1,636,200 2.4385 2.460 2.420 2.460 2.400 2.470 671,000 2.4385 2.50%
2014-10-14 0 2.400 2.400 2.410 2.400 2.430 423,000 1,022,770 2.4179 2.400 2.400 2.410 2.400 2.430 423,000 2.4179 -2.04%
2014-10-13 0 2.450 2.450 2.470 2.450 2.460 164,000 403,130 2.4581 2.450 2.450 2.470 2.450 2.460 164,000 2.4581 -2.00%
2014-10-10 0 2.500 2.500 2.510 2.430 2.500 779,000 1,913,250 2.4560 2.500 2.500 2.510 2.430 2.500 779,000 2.4560 0.81%
2014-10-09 0 2.480 2.480 2.500 2.480 2.530 492,000 1,230,970 2.5020 2.480 2.480 2.500 2.480 2.530 492,000 2.5020 -0.80%
2014-10-08 0 2.500 2.490 2.500 2.460 2.500 265,000 658,450 2.4847 2.500 2.490 2.500 2.460 2.500 265,000 2.4847 -0.79%
2014-10-07 0 2.520 2.520 2.530 2.500 2.540 263,000 662,730 2.5199 2.520 2.520 2.530 2.500 2.540 263,000 2.5199 -0.79%
2014-10-06 0 2.540 2.510 2.540 2.480 2.540 245,000 614,540 2.5083 2.540 2.510 2.540 2.480 2.540 245,000 2.5083 3.25%
2014-10-03 0 2.460 2.450 2.500 2.400 2.560 2,752,000 6,814,690 2.4763 2.460 2.450 2.500 2.400 2.560 2,752,000 2.4763 -3.15%
2014-09-30 0 2.540 2.520 2.540 2.410 2.550 1,700,000 4,196,140 2.4683 2.540 2.520 2.540 2.410 2.550 1,700,000 2.4683 0.79%
2014-09-29 0 2.520 2.520 2.530 2.450 2.610 4,052,000 10,159,680 2.5073 2.520 2.520 2.530 2.450 2.610 4,052,000 2.5073 -3.82%
2014-09-26 0 2.620 2.610 2.620 2.620 2.650 750,000 1,976,290 2.6351 2.620 2.610 2.620 2.620 2.650 750,000 2.6351 -1.87%
2014-09-25 0 2.670 2.670 2.690 2.660 2.690 296,000 791,460 2.6739 2.670 2.670 2.690 2.660 2.690 296,000 2.6739 -0.74%
2014-09-24 0 2.690 2.680 2.690 2.670 2.720 431,000 1,158,750 2.6885 2.690 2.680 2.690 2.670 2.720 431,000 2.6885 0.37%
2014-09-23 0 2.680 2.660 2.690 2.670 2.700 133,000 356,810 2.6828 2.680 2.660 2.690 2.670 2.700 133,000 2.6828 0.00%
2014-09-22 0 2.680 2.680 2.690 2.660 2.740 528,000 1,424,220 2.6974 2.680 2.680 2.690 2.660 2.740 528,000 2.6974 -2.55%
2014-09-19 0 2.750 2.730 2.750 2.730 2.750 148,000 405,460 2.7396 2.750 2.730 2.750 2.730 2.750 148,000 2.7396 1.10%
2014-09-18 0 2.720 2.720 2.730 2.710 2.790 397,000 1,088,910 2.7428 2.720 2.720 2.730 2.710 2.790 397,000 2.7428 -1.81%
2014-09-17 0 2.770 2.760 2.770 2.700 2.780 1,074,000 2,954,860 2.7513 2.770 2.760 2.770 2.700 2.780 1,074,000 2.7513 2.59%
2014-09-16 0 2.700 2.700 2.730 2.650 2.700 403,000 1,083,520 2.6886 2.700 2.700 2.730 2.650 2.700 403,000 2.6886 0.37%
2014-09-15 0 2.690 2.690 2.720 2.690 2.750 474,000 1,282,290 2.7053 2.690 2.690 2.720 2.690 2.750 474,000 2.7053 -1.10%
2014-09-12 0 2.720 2.720 2.740 2.710 2.800 616,000 1,684,280 2.7342 2.720 2.720 2.740 2.710 2.800 616,000 2.7342 -2.51%
2014-09-11 0 2.790 2.790 2.800 2.790 2.830 2,043,000 5,734,170 2.8067 2.790 2.790 2.800 2.790 2.830 2,043,000 2.8067 -0.36%
2014-09-10 0 2.800 2.790 2.810 2.700 2.820 2,810,000 7,780,730 2.7689 2.800 2.790 2.810 2.700 2.820 2,810,000 2.7689 1.08%
2014-09-08 0 2.770 2.750 2.770 2.710 2.770 1,588,000 4,372,180 2.7533 2.770 2.750 2.770 2.710 2.770 1,588,000 2.7533 2.21%
2014-09-05 0 2.710 2.700 2.710 2.690 2.730 1,402,000 3,807,080 2.7155 2.710 2.700 2.710 2.690 2.730 1,402,000 2.7155 0.00%
2014-09-04 0 2.710 2.710 2.720 2.660 2.710 1,308,000 3,503,430 2.6785 2.710 2.710 2.720 2.660 2.710 1,308,000 2.6785 0.74%
2014-09-03 0 2.690 2.680 2.690 2.630 2.720 1,490,000 3,997,110 2.6826 2.690 2.680 2.690 2.630 2.720 1,490,000 2.6826 2.67%
2014-09-02 0 2.620 2.620 2.630 2.620 2.700 1,997,000 5,277,330 2.6426 2.620 2.620 2.630 2.620 2.700 1,997,000 2.6426 -1.87%
2014-09-01 0 2.670 2.650 2.660 2.620 2.670 723,000 1,905,610 2.6357 2.670 2.650 2.660 2.620 2.670 723,000 2.6357 0.38%
2014-08-29 0 2.660 2.660 2.670 2.610 2.700 756,000 2,011,330 2.6605 2.660 2.660 2.670 2.610 2.700 756,000 2.6605 1.14%
2014-08-28 0 2.630 2.630 2.640 2.610 2.690 875,000 2,322,570 2.6544 2.630 2.630 2.640 2.610 2.690 875,000 2.6544 -2.59%
2014-08-27 0 2.700 2.700 2.710 2.690 2.730 621,000 1,682,110 2.7087 2.700 2.700 2.710 2.690 2.730 621,000 2.7087 -0.74%
2014-08-26 0 2.720 2.710 2.720 2.710 2.730 1,063,000 2,887,880 2.7167 2.720 2.710 2.720 2.710 2.730 1,063,000 2.7167 1.12%
2014-08-25 0 2.690 2.690 2.700 2.650 2.710 1,373,000 3,692,870 2.6896 2.690 2.690 2.700 2.650 2.710 1,373,000 2.6896 1.89%
2014-08-22 0 2.640 2.630 2.650 2.630 2.670 532,000 1,410,400 2.6511 2.640 2.630 2.650 2.630 2.670 532,000 2.6511 1.15%
2014-08-21 0 2.610 2.610 2.660 2.610 2.700 2,616,000 6,908,600 2.6409 2.610 2.610 2.660 2.610 2.700 2,616,000 2.6409 -4.04%
2014-08-20 0 2.720 2.680 2.720 2.670 2.770 2,553,000 6,880,370 2.6950 2.720 2.680 2.720 2.670 2.770 2,553,000 2.6950 -1.81%
2014-08-19 0 2.770 2.770 2.780 2.720 2.790 786,000 2,161,730 2.7503 2.770 2.770 2.780 2.720 2.790 786,000 2.7503 -0.36%
2014-08-18 0 2.780 2.750 2.780 2.740 2.800 1,209,000 3,351,590 2.7722 2.780 2.750 2.780 2.740 2.800 1,209,000 2.7722 0.72%
2014-08-15 0 2.760 2.760 2.770 2.730 2.820 1,854,000 5,155,310 2.7806 2.760 2.760 2.770 2.730 2.820 1,854,000 2.7806 1.10%
2014-08-14 0 2.730 2.710 2.730 2.660 2.750 2,451,000 6,673,160 2.7226 2.730 2.710 2.730 2.660 2.750 2,451,000 2.7226 3.02%
2014-08-13 0 2.650 2.620 2.650 2.550 2.650 1,843,000 4,799,830 2.6044 2.650 2.620 2.650 2.550 2.650 1,843,000 2.6044 0.00%
2014-08-12 0 2.650 2.640 2.660 2.630 2.660 387,000 1,024,290 2.6467 2.650 2.640 2.660 2.630 2.660 387,000 2.6467 0.38%
2014-08-11 0 2.640 2.640 2.670 2.620 2.650 825,000 2,169,630 2.6299 2.640 2.640 2.670 2.620 2.650 825,000 2.6299 -1.12%
2014-08-08 0 2.670 2.670 2.680 2.640 2.710 394,000 1,048,380 2.6609 2.670 2.670 2.680 2.640 2.710 394,000 2.6609 -1.11%
2014-08-07 0 2.700 2.690 2.700 2.660 2.710 623,800 1,678,468 2.6907 2.700 2.690 2.700 2.660 2.710 623,800 2.6907 0.00%
2014-08-06 0 2.700 2.690 2.700 2.690 2.730 165,000 446,240 2.7045 2.700 2.690 2.700 2.690 2.730 165,000 2.7045 -0.74%
2014-08-05 0 2.720 2.720 2.730 2.700 2.740 1,232,000 3,354,480 2.7228 2.720 2.720 2.730 2.700 2.740 1,232,000 2.7228 -0.73%
2014-08-04 0 2.740 2.720 2.740 2.690 2.780 1,233,000 3,376,510 2.7385 2.740 2.720 2.740 2.690 2.780 1,233,000 2.7385 1.48%
2014-08-01 0 2.700 2.700 2.710 2.670 2.730 1,403,000 3,794,490 2.7046 2.700 2.700 2.710 2.670 2.730 1,403,000 2.7046 -2.53%
2014-07-31 0 2.770 2.760 2.770 2.620 2.770 4,498,000 12,151,400 2.7015 2.770 2.760 2.770 2.620 2.770 4,498,000 2.7015 6.95%
2014-07-30 0 2.590 2.590 2.610 2.560 2.640 1,044,000 2,713,360 2.5990 2.590 2.590 2.610 2.560 2.640 1,044,000 2.5990 0.00%
2014-07-29 0 2.590 2.590 2.600 2.560 2.630 1,517,000 3,928,510 2.5897 2.590 2.590 2.600 2.560 2.630 1,517,000 2.5897 -0.77%
2014-07-28 0 2.610 2.610 2.620 2.600 2.650 1,209,000 3,164,390 2.6174 2.610 2.610 2.620 2.600 2.650 1,209,000 2.6174 -0.38%
2014-07-25 0 2.620 2.620 2.630 2.620 2.680 410,000 1,078,680 2.6309 2.620 2.620 2.630 2.620 2.680 410,000 2.6309 -1.13%
2014-07-24 0 2.650 2.650 2.660 2.630 2.690 408,600 1,083,546 2.6519 2.650 2.650 2.660 2.630 2.690 408,600 2.6519 0.38%
2014-07-23 0 2.640 2.630 2.640 2.630 2.700 1,398,000 3,739,310 2.6748 2.640 2.630 2.640 2.630 2.700 1,398,000 2.6748 -1.12%
2014-07-22 0 2.670 2.660 2.680 2.620 2.680 1,173,000 3,119,020 2.6590 2.670 2.660 2.680 2.620 2.680 1,173,000 2.6590 1.14%
2014-07-21 0 2.640 2.620 2.640 2.610 2.660 772,000 2,032,950 2.6334 2.640 2.620 2.640 2.610 2.660 772,000 2.6334 0.38%
2014-07-18 0 2.630 2.620 2.640 2.600 2.630 467,600 1,224,663 2.6190 2.630 2.620 2.640 2.600 2.630 467,600 2.6190 -1.13%
2014-07-17 0 2.660 2.640 2.660 2.620 2.680 708,000 1,870,810 2.6424 2.660 2.640 2.660 2.620 2.680 708,000 2.6424 -0.37%
2014-07-16 0 2.670 2.660 2.670 2.650 2.720 631,000 1,691,600 2.6808 2.670 2.660 2.670 2.650 2.720 631,000 2.6808 -0.74%
2014-07-15 0 2.690 2.680 2.690 2.630 2.710 2,567,000 6,896,970 2.6868 2.690 2.680 2.690 2.630 2.710 2,567,000 2.6868 1.51%
2014-07-14 0 2.650 2.640 2.650 2.610 2.670 478,000 1,261,560 2.6392 2.650 2.640 2.650 2.610 2.670 478,000 2.6392 0.76%
2014-07-11 0 2.630 2.620 2.630 2.580 2.630 574,000 1,496,580 2.6073 2.630 2.620 2.630 2.580 2.630 574,000 2.6073 -0.75%
2014-07-10 0 2.650 2.630 2.650 2.560 2.660 1,116,000 2,937,870 2.6325 2.650 2.630 2.650 2.560 2.660 1,116,000 2.6325 0.76%
2014-07-09 0 2.630 2.600 2.610 2.580 2.640 2,701,000 7,049,830 2.6101 2.630 2.600 2.610 2.580 2.640 2,701,000 2.6101 -1.50%
2014-07-08 0 2.670 2.650 2.670 2.650 2.690 875,000 2,327,795 2.6603 2.670 2.650 2.670 2.650 2.690 875,000 2.6603 -1.11%
2014-07-07 0 2.700 2.660 2.700 2.650 2.710 1,359,000 3,628,410 2.6699 2.700 2.660 2.700 2.650 2.710 1,359,000 2.6699 0.37%
2014-07-04 0 2.690 2.690 2.700 2.690 2.770 1,042,000 2,820,350 2.7067 2.690 2.690 2.700 2.690 2.770 1,042,000 2.7067 -2.18%
2014-07-03 0 2.750 2.740 2.750 2.730 2.790 1,083,000 2,985,520 2.7567 2.750 2.740 2.750 2.730 2.790 1,083,000 2.7567 0.36%
2014-07-02 0 2.740 2.730 2.740 2.680 2.750 1,312,000 3,558,000 2.7119 2.740 2.730 2.740 2.680 2.750 1,312,000 2.7119 2.24%
2014-06-30 0 2.680 2.670 2.680 2.640 2.700 915,000 2,441,400 2.6682 2.680 2.670 2.680 2.640 2.700 915,000 2.6682 -0.74%
2014-06-27 0 2.700 2.700 2.720 2.650 2.710 1,632,000 4,370,040 2.6777 2.700 2.700 2.720 2.650 2.710 1,632,000 2.6777 1.50%
2014-06-26 0 2.660 2.660 2.670 2.620 2.690 1,778,000 4,731,240 2.6610 2.660 2.660 2.670 2.620 2.690 1,778,000 2.6610 0.76%
2014-06-25 0 2.640 2.640 2.650 2.620 2.650 357,000 940,410 2.6342 2.640 2.640 2.650 2.620 2.650 357,000 2.6342 0.00%
2014-06-24 0 2.640 2.630 2.640 2.560 2.650 832,000 2,163,430 2.6003 2.640 2.630 2.640 2.560 2.650 832,000 2.6003 1.54%
2014-06-23 0 2.600 2.600 2.610 2.600 2.660 992,000 2,607,390 2.6284 2.600 2.600 2.610 2.600 2.660 992,000 2.6284 -2.62%
2014-06-20 0 2.670 2.660 2.680 2.660 2.700 722,000 1,929,470 2.6724 2.670 2.660 2.680 2.660 2.700 722,000 2.6724 -1.48%
2014-06-19 0 2.710 2.710 2.720 2.680 2.750 1,928,000 5,232,880 2.7141 2.710 2.710 2.720 2.680 2.750 1,928,000 2.7141 -1.45%
2014-06-18 0 2.750 2.730 2.760 2.720 2.750 714,000 1,955,520 2.7388 2.750 2.730 2.760 2.720 2.750 714,000 2.7388 0.36%
2014-06-17 0 2.740 2.740 2.750 2.740 2.810 878,000 2,420,660 2.7570 2.740 2.740 2.750 2.740 2.810 878,000 2.7570 -2.49%
2014-06-16 0 2.810 2.780 2.810 2.740 2.840 2,529,000 7,023,775 2.7773 2.810 2.780 2.810 2.740 2.840 2,529,000 2.7773 0.36%
2014-06-13 0 2.800 2.770 2.780 2.780 2.860 3,215,000 9,049,260 2.8147 2.800 2.770 2.780 2.780 2.860 3,215,000 2.8147 0.72%
2014-06-12 0 2.780 2.770 2.790 2.760 2.820 2,725,000 7,605,480 2.7910 2.780 2.770 2.790 2.760 2.820 2,725,000 2.7910 -1.07%
2014-06-11 0 2.810 2.800 2.810 2.710 2.810 3,496,000 9,629,550 2.7544 2.810 2.800 2.810 2.710 2.810 3,496,000 2.7544 1.08%
2014-06-10 0 2.780 2.780 2.790 2.770 2.850 1,628,000 4,542,330 2.7901 2.780 2.780 2.790 2.770 2.850 1,628,000 2.7901 -0.71%
2014-06-09 0 2.800 2.800 2.810 2.800 2.900 1,928,000 5,457,770 2.8308 2.800 2.800 2.810 2.800 2.900 1,928,000 2.8308 -0.71%
2014-06-06 0 2.820 2.820 2.830 2.820 2.930 2,940,500 8,407,835 2.8593 2.820 2.820 2.830 2.820 2.930 2,940,500 2.8593 -1.40%
2014-06-05 0 2.860 2.850 2.860 2.850 2.930 3,671,000 10,561,620 2.8770 2.860 2.850 2.860 2.850 2.930 3,671,000 2.8770 -1.04%
2014-06-04 0 2.890 2.880 2.890 2.780 2.900 5,015,000 14,391,100 2.8696 2.890 2.880 2.890 2.780 2.900 5,015,000 2.8696 2.12%
2014-06-03 0 2.830 2.830 2.840 2.650 2.860 7,865,500 22,062,090 2.8049 2.830 2.830 2.840 2.650 2.860 7,865,500 2.8049 5.60%
2014-05-30 0 2.680 2.680 2.700 2.650 2.710 2,327,000 6,263,650 2.6917 2.680 2.680 2.700 2.650 2.710 2,327,000 2.6917 0.37%
2014-05-29 0 2.670 2.660 2.670 2.600 2.670 2,685,000 7,072,770 2.6342 2.670 2.660 2.670 2.600 2.670 2,685,000 2.6342 1.52%
2014-05-28 0 2.630 2.630 2.650 2.620 2.760 8,676,500 23,557,890 2.7151 2.630 2.630 2.650 2.620 2.760 8,676,500 2.7151 1.15%
2014-05-27 0 2.600 2.590 2.610 2.560 2.710 3,293,000 8,628,250 2.6202 2.600 2.590 2.610 2.560 2.710 3,293,000 2.6202 -4.76%
2014-05-26 0 2.730 2.720 2.730 2.670 2.760 3,000,500 8,130,075 2.7096 2.730 2.720 2.730 2.670 2.760 3,000,500 2.7096 1.11%
2014-05-23 0 2.700 2.690 2.700 2.690 2.790 6,968,000 19,028,480 2.7308 2.700 2.690 2.700 2.690 2.790 6,968,000 2.7308 -1.82%
2014-05-22 0 2.750 2.740 2.750 2.550 2.810 20,347,000 54,578,490 2.6824 2.750 2.740 2.750 2.550 2.810 20,347,000 2.6824 14.58%
2014-05-21 0 2.400 2.390 2.400 2.370 2.440 662,000 1,586,150 2.3960 2.400 2.390 2.400 2.370 2.440 662,000 2.3960 0.00%
2014-05-20 0 2.400 2.390 2.400 2.380 2.450 692,000 1,670,000 2.4133 2.400 2.390 2.400 2.380 2.450 692,000 2.4133 0.42%
2014-05-19 0 2.390 2.360 2.420 2.350 2.400 425,000 1,008,260 2.3724 2.390 2.360 2.420 2.350 2.400 425,000 2.3724 0.42%
2014-05-16 0 2.380 2.370 2.380 2.300 2.390 656,000 1,553,120 2.3676 2.380 2.370 2.380 2.300 2.390 656,000 2.3676 2.15%
2014-05-15 0 2.330 2.320 2.340 2.280 2.370 1,822,000 4,209,420 2.3103 2.330 2.320 2.340 2.280 2.370 1,822,000 2.3103 -0.85%
2014-05-14 0 2.350 2.330 2.350 2.260 2.350 4,992,000 11,517,600 2.3072 2.350 2.330 2.350 2.260 2.350 4,992,000 2.3072 2.62%
2014-05-13 0 2.290 2.290 2.300 2.280 2.390 1,129,000 2,611,765 2.3133 2.290 2.290 2.300 2.280 2.390 1,129,000 2.3133 0.00%
2014-05-12 0 2.290 2.280 2.290 2.260 2.300 2,525,000 5,765,675 2.2834 2.290 2.280 2.290 2.260 2.300 2,525,000 2.2834 1.78%
2014-05-09 0 2.250 2.250 2.280 2.230 2.340 1,099,000 2,476,940 2.2538 2.250 2.250 2.280 2.230 2.340 1,099,000 2.2538 -1.32%
2014-05-08 0 2.280 2.270 2.280 2.250 2.370 1,026,000 2,379,360 2.3191 2.280 2.270 2.280 2.250 2.370 1,026,000 2.3191 -4.60%
2014-05-07 0 2.390 2.380 2.390 2.350 2.410 633,000 1,507,090 2.3809 2.390 2.380 2.390 2.350 2.410 633,000 2.3809 0.00%
2014-05-05 0 2.390 2.390 2.410 2.320 2.420 756,000 1,800,270 2.3813 2.390 2.390 2.410 2.320 2.420 756,000 2.3813 1.70%
2014-05-02 0 2.350 2.330 2.350 2.330 2.400 994,000 2,341,110 2.3552 2.350 2.330 2.350 2.330 2.400 994,000 2.3552 -0.42%
2014-04-30 0 2.360 2.360 2.390 2.340 2.450 1,161,000 2,772,660 2.3882 2.360 2.360 2.390 2.340 2.450 1,161,000 2.3882 -3.67%
2014-04-29 0 2.450 2.440 2.450 2.430 2.460 1,164,000 2,848,270 2.4470 2.450 2.440 2.450 2.430 2.460 1,164,000 2.4470 -0.41%
2014-04-28 0 2.460 2.460 2.470 2.430 2.560 1,321,000 3,277,260 2.4809 2.460 2.460 2.470 2.430 2.560 1,321,000 2.4809 -4.65%
2014-04-25 0 2.580 2.570 2.580 2.570 2.730 2,049,000 5,382,560 2.6269 2.580 2.570 2.580 2.570 2.730 2,049,000 2.6269 -3.73%
2014-04-24 0 2.680 2.680 2.690 2.670 2.720 1,729,000 4,652,050 2.6906 2.680 2.680 2.690 2.670 2.720 1,729,000 2.6906 0.75%
2014-04-23 0 2.660 2.660 2.670 2.630 2.700 671,000 1,781,920 2.6556 2.660 2.660 2.670 2.630 2.700 671,000 2.6556 0.00%
2014-04-22 0 2.660 2.650 2.670 2.640 2.760 2,819,000 7,628,480 2.7061 2.660 2.650 2.670 2.640 2.760 2,819,000 2.7061 -0.37%
2014-04-17 0 2.670 2.650 2.690 2.550 2.730 4,950,000 13,235,600 2.6739 2.670 2.650 2.690 2.550 2.730 4,950,000 2.6739 3.49%
2014-04-16 0 2.580 2.570 2.580 2.360 2.620 4,465,000 11,429,300 2.5598 2.580 2.570 2.580 2.360 2.620 4,465,000 2.5598 8.40%
2014-04-15 0 2.380 2.350 2.380 2.350 2.400 648,000 1,542,670 2.3807 2.380 2.350 2.380 2.350 2.400 648,000 2.3807 -0.42%
2014-04-14 0 2.390 2.390 2.430 2.390 2.490 664,000 1,612,160 2.4280 2.390 2.390 2.430 2.390 2.490 664,000 2.4280 -1.24%
2014-04-11 0 2.420 2.400 2.420 2.380 2.450 1,046,000 2,511,300 2.4009 2.420 2.400 2.420 2.380 2.450 1,046,000 2.4009 0.83%
2014-04-10 0 2.400 2.390 2.410 2.310 2.460 1,816,000 4,373,730 2.4084 2.400 2.390 2.410 2.310 2.460 1,816,000 2.4084 3.90%
2014-04-09 0 2.310 2.310 2.340 2.310 2.340 443,000 1,027,630 2.3197 2.310 2.310 2.340 2.310 2.340 443,000 2.3197 0.43%
2014-04-08 0 2.300 2.300 2.310 2.300 2.330 604,000 1,392,600 2.3056 2.300 2.300 2.310 2.300 2.330 604,000 2.3056 -1.71%
2014-04-07 0 2.340 2.330 2.350 2.340 2.370 428,000 1,008,880 2.3572 2.340 2.330 2.350 2.340 2.370 428,000 2.3572 -0.85%
2014-04-04 0 2.360 2.360 2.380 2.350 2.440 607,000 1,452,500 2.3929 2.360 2.360 2.380 2.350 2.440 607,000 2.3929 -2.88%
2014-04-03 0 2.430 2.410 2.430 2.320 2.430 2,377,000 5,667,720 2.3844 2.430 2.410 2.430 2.320 2.430 2,377,000 2.3844 4.74%
2014-04-02 0 2.320 2.320 2.340 2.260 2.330 485,000 1,116,140 2.3013 2.320 2.320 2.340 2.260 2.330 485,000 2.3013 1.75%
2014-04-01 0 2.280 2.280 2.290 2.210 2.300 557,000 1,261,170 2.2642 2.280 2.280 2.290 2.210 2.300 557,000 2.2642 2.24%
2014-03-31 0 2.230 2.210 2.240 2.180 2.250 784,000 1,734,460 2.2123 2.230 2.210 2.240 2.180 2.250 784,000 2.2123 -2.19%
2014-03-28 0 2.280 2.230 2.280 2.220 2.280 507,000 1,129,820 2.2284 2.280 2.230 2.280 2.220 2.280 507,000 2.2284 3.17%
2014-03-27 0 2.210 2.210 2.220 2.210 2.250 761,000 1,689,700 2.2204 2.210 2.210 2.220 2.210 2.250 761,000 2.2204 -1.34%
2014-03-26 0 2.240 2.230 2.240 2.230 2.280 216,000 486,410 2.2519 2.240 2.230 2.240 2.230 2.280 216,000 2.2519 -2.18%
2014-03-25 0 2.290 2.280 2.300 2.200 2.310 876,000 1,994,490 2.2768 2.290 2.280 2.300 2.200 2.310 876,000 2.2768 1.33%
2014-03-24 0 2.260 2.260 2.290 2.260 2.350 631,000 1,452,790 2.3024 2.260 2.260 2.290 2.260 2.350 631,000 2.3024 -1.74%
2014-03-21 0 2.300 2.300 2.310 2.260 2.310 250,000 575,380 2.3015 2.300 2.300 2.310 2.260 2.310 250,000 2.3015 0.88%
2014-03-20 0 2.280 2.280 2.290 2.250 2.340 398,000 915,930 2.3013 2.280 2.280 2.290 2.250 2.340 398,000 2.3013 1.33%
2014-03-19 0 2.250 2.250 2.260 2.220 2.360 1,753,000 3,968,890 2.2641 2.250 2.250 2.260 2.220 2.360 1,753,000 2.2641 -2.60%
2014-03-18 0 2.310 2.310 2.320 2.310 2.360 403,000 940,770 2.3344 2.310 2.310 2.320 2.310 2.360 403,000 2.3344 -0.86%
2014-03-17 0 2.330 2.320 2.330 2.320 2.380 401,000 941,510 2.3479 2.330 2.320 2.330 2.320 2.380 401,000 2.3479 -2.10%
2014-03-14 0 2.380 2.360 2.380 2.360 2.420 1,251,000 2,981,470 2.3833 2.380 2.360 2.380 2.360 2.420 1,251,000 2.3833 -1.24%
2014-03-13 0 2.410 2.410 2.420 2.410 2.480 468,000 1,144,780 2.4461 2.410 2.410 2.420 2.410 2.480 468,000 2.4461 -2.82%
2014-03-12 0 2.480 2.460 2.480 2.450 2.540 1,166,000 2,901,290 2.4882 2.480 2.460 2.480 2.450 2.540 1,166,000 2.4882 -3.88%
2014-03-11 0 2.580 2.530 2.580 2.500 2.580 1,016,000 2,580,720 2.5401 2.580 2.530 2.580 2.500 2.580 1,016,000 2.5401 1.18%
2014-03-10 0 2.550 2.550 2.560 2.500 2.550 1,175,000 2,983,310 2.5390 2.550 2.550 2.560 2.500 2.550 1,175,000 2.5390 0.00%
2014-03-07 0 2.550 2.550 2.560 2.500 2.560 1,487,000 3,765,900 2.5325 2.550 2.550 2.560 2.500 2.560 1,487,000 2.5325 0.79%
2014-03-06 0 2.530 2.530 2.550 2.420 2.580 1,553,000 3,922,210 2.5256 2.530 2.530 2.550 2.420 2.580 1,553,000 2.5256 2.43%
2014-03-05 0 2.470 2.470 2.480 2.410 2.480 570,000 1,396,660 2.4503 2.470 2.470 2.480 2.410 2.480 570,000 2.4503 1.65%
2014-03-04 0 2.430 2.430 2.460 2.400 2.450 967,000 2,342,730 2.4227 2.430 2.430 2.460 2.400 2.450 967,000 2.4227 -0.82%
2014-03-03 0 2.450 2.460 2.490 2.400 2.500 549,000 1,346,410 2.4525 2.450 2.460 2.490 2.400 2.500 549,000 2.4525 -0.41%
2014-02-28 0 2.460 2.460 2.490 2.460 2.500 769,000 1,912,710 2.4873 2.460 2.460 2.490 2.460 2.500 769,000 2.4873 -2.38%
2014-02-27 0 2.520 2.520 2.530 2.500 2.540 848,000 2,137,138 2.5202 2.520 2.520 2.530 2.500 2.540 848,000 2.5202 -0.40%
2014-02-26 0 2.530 2.520 2.530 2.490 2.540 572,000 1,443,090 2.5229 2.530 2.520 2.530 2.490 2.540 572,000 2.5229 0.40%
2014-02-25 0 2.520 2.500 2.530 2.480 2.570 1,932,000 4,850,190 2.5105 2.520 2.500 2.530 2.480 2.570 1,932,000 2.5105 3.28%
2014-02-24 0 2.440 2.440 2.460 2.440 2.550 937,000 2,337,580 2.4947 2.440 2.440 2.460 2.440 2.550 937,000 2.4947 -4.69%
2014-02-21 0 2.560 2.560 2.600 2.510 2.600 1,841,000 4,739,830 2.5746 2.560 2.560 2.600 2.510 2.600 1,841,000 2.5746 -0.39%
2014-02-20 0 2.570 2.550 2.590 2.510 2.580 664,000 1,691,030 2.5467 2.570 2.550 2.590 2.510 2.580 664,000 2.5467 -0.39%
2014-02-19 0 2.580 2.580 2.590 2.550 2.580 1,288,000 3,313,830 2.5728 2.580 2.580 2.590 2.550 2.580 1,288,000 2.5728 1.18%
2014-02-18 0 2.550 2.520 2.550 2.500 2.560 877,000 2,214,400 2.5250 2.550 2.520 2.550 2.500 2.560 877,000 2.5250 1.19%
2014-02-17 0 2.520 2.510 2.520 2.490 2.570 1,996,000 5,072,640 2.5414 2.520 2.510 2.520 2.490 2.570 1,996,000 2.5414 0.00%
2014-02-14 0 2.520 2.510 2.520 2.460 2.520 1,447,000 3,612,550 2.4966 2.520 2.510 2.520 2.460 2.520 1,447,000 2.4966 1.20%
2014-02-13 0 2.490 2.480 2.490 2.410 2.500 772,000 1,915,060 2.4806 2.490 2.480 2.490 2.410 2.500 772,000 2.4806 1.22%
2014-02-12 0 2.460 2.420 2.460 2.400 2.490 1,570,000 3,843,710 2.4482 2.460 2.420 2.460 2.400 2.490 1,570,000 2.4482 0.41%
2014-02-11 0 2.450 2.430 2.460 2.270 2.460 1,898,400 4,601,866 2.4241 2.450 2.430 2.460 2.270 2.460 1,898,400 2.4241 6.52%
2014-02-10 0 2.300 2.300 2.320 2.250 2.330 1,320,000 3,027,480 2.2935 2.300 2.300 2.320 2.250 2.330 1,320,000 2.2935 0.44%
2014-02-07 0 2.290 2.290 2.320 2.270 2.340 1,057,000 2,432,190 2.3010 2.290 2.290 2.320 2.270 2.340 1,057,000 2.3010 -1.29%
2014-02-06 0 2.320 2.300 2.320 2.280 2.340 870,000 2,009,460 2.3097 2.320 2.300 2.320 2.280 2.340 870,000 2.3097 2.20%
2014-02-05 0 2.270 2.280 2.290 2.270 2.350 1,710,000 3,977,240 2.3259 2.270 2.280 2.290 2.270 2.350 1,710,000 2.3259 -3.81%
2014-02-04 0 2.360 2.330 2.360 2.330 2.360 942,000 2,207,710 2.3436 2.360 2.330 2.360 2.330 2.360 942,000 2.3436 -0.84%
2014-01-30 0 2.380 2.360 2.380 2.330 2.390 666,000 1,578,530 2.3702 2.380 2.360 2.380 2.330 2.390 666,000 2.3702 0.42%
2014-01-29 0 2.370 2.370 2.390 2.310 2.410 1,044,000 2,476,830 2.3724 2.370 2.370 2.390 2.310 2.410 1,044,000 2.3724 0.42%
2014-01-28 0 2.360 2.370 2.380 2.220 2.390 2,461,600 5,781,692 2.3488 2.360 2.370 2.380 2.220 2.390 2,461,600 2.3488 3.96%
2014-01-27 0 2.270 2.270 2.290 2.120 2.340 4,603,000 10,306,440 2.2391 2.270 2.270 2.290 2.120 2.340 4,603,000 2.2391 -5.81%
2014-01-24 0 2.410 2.400 2.410 2.380 2.470 1,234,000 3,024,220 2.4507 2.410 2.400 2.410 2.380 2.470 1,234,000 2.4507 -0.82%
2014-01-23 0 2.430 2.430 2.450 2.350 2.450 890,000 2,144,970 2.4101 2.430 2.430 2.450 2.350 2.450 890,000 2.4101 1.25%
2014-01-22 0 2.400 2.400 2.410 2.350 2.450 1,815,000 4,346,740 2.3949 2.400 2.400 2.410 2.350 2.450 1,815,000 2.3949 -1.23%
2014-01-21 0 2.430 2.400 2.430 2.360 2.440 1,689,000 4,041,390 2.3928 2.430 2.400 2.430 2.360 2.440 1,689,000 2.3928 1.25%
2014-01-20 0 2.400 2.390 2.400 2.360 2.490 2,095,000 5,032,045 2.4019 2.400 2.390 2.400 2.360 2.490 2,095,000 2.4019 -3.61%
2014-01-17 0 2.490 2.490 2.500 2.460 2.540 1,376,000 3,435,940 2.4970 2.490 2.490 2.500 2.460 2.540 1,376,000 2.4970 -1.19%
2014-01-16 0 2.520 2.510 2.530 2.250 2.550 5,825,000 13,982,490 2.4004 2.520 2.510 2.530 2.250 2.550 5,825,000 2.4004 5.00%
2014-01-15 0 2.400 2.390 2.400 2.360 2.520 2,201,000 5,324,340 2.4191 2.400 2.390 2.400 2.360 2.520 2,201,000 2.4191 -4.38%
2014-01-14 0 2.510 2.490 2.520 2.490 2.550 566,000 1,417,920 2.5052 2.510 2.490 2.520 2.490 2.550 566,000 2.5052 -1.57%
2014-01-13 0 2.550 2.550 2.560 2.480 2.560 1,032,000 2,606,930 2.5261 2.550 2.550 2.560 2.480 2.560 1,032,000 2.5261 2.00%
2014-01-10 0 2.500 2.490 2.500 2.450 2.530 3,228,249 8,035,872 2.4892 2.500 2.490 2.500 2.450 2.530 3,228,249 2.4892 1.21%
2014-01-09 0 2.470 2.460 2.480 2.460 2.630 3,192,000 8,082,210 2.5320 2.470 2.460 2.480 2.460 2.630 3,192,000 2.5320 -5.73%
2014-01-08 0 2.620 2.620 2.640 2.610 2.640 935,000 2,452,420 2.6229 2.620 2.620 2.640 2.610 2.640 935,000 2.6229 0.38%
2014-01-07 0 2.610 2.600 2.610 2.600 2.630 554,000 1,446,340 2.6107 2.610 2.600 2.610 2.600 2.630 554,000 2.6107 -0.76%
2014-01-06 0 2.630 2.630 2.660 2.600 2.680 2,613,000 6,914,980 2.6464 2.630 2.630 2.660 2.600 2.680 2,613,000 2.6464 -0.38%
2014-01-03 0 2.640 2.640 2.650 2.610 2.710 2,359,000 6,231,810 2.6417 2.640 2.640 2.650 2.610 2.710 2,359,000 2.6417 -2.58%
2014-01-02 0 2.710 2.710 2.720 2.670 2.780 1,477,000 4,020,590 2.7221 2.710 2.710 2.720 2.670 2.780 1,477,000 2.7221 0.00%
2013-12-31 0 2.710 2.700 2.720 2.590 2.720 776,000 2,069,930 2.6674 2.710 2.700 2.720 2.590 2.720 776,000 2.6674 4.23%
2013-12-30 0 2.600 2.600 2.640 2.580 2.680 1,153,000 3,023,180 2.6220 2.600 2.600 2.640 2.580 2.680 1,153,000 2.6220 -1.89%
2013-12-27 0 2.650 2.630 2.650 2.590 2.680 720,000 1,903,120 2.6432 2.650 2.630 2.650 2.590 2.680 720,000 2.6432 1.53%
2013-12-24 0 2.610 2.610 2.620 2.580 2.620 601,000 1,565,610 2.6050 2.610 2.610 2.620 2.580 2.620 601,000 2.6050 -0.38%
2013-12-23 0 2.620 2.610 2.620 2.590 2.650 700,000 1,829,740 2.6139 2.620 2.610 2.620 2.590 2.650 700,000 2.6139 -0.38%
2013-12-20 0 2.630 2.630 2.640 2.580 2.740 2,795,000 7,369,440 2.6367 2.630 2.630 2.640 2.580 2.740 2,795,000 2.6367 -4.01%
2013-12-19 0 2.740 2.720 2.750 2.700 2.850 1,493,000 4,114,730 2.7560 2.740 2.720 2.750 2.700 2.850 1,493,000 2.7560 -3.52%
2013-12-18 0 2.840 2.840 2.850 2.750 2.850 2,094,000 5,871,380 2.8039 2.840 2.840 2.850 2.750 2.850 2,094,000 2.8039 -0.35%
2013-12-17 0 2.850 2.850 2.870 2.850 2.900 484,000 1,389,460 2.8708 2.850 2.850 2.870 2.850 2.900 484,000 2.8708 -1.38%
2013-12-16 0 2.890 2.880 2.890 2.870 2.910 967,000 2,796,880 2.8923 2.890 2.880 2.890 2.870 2.910 967,000 2.8923 0.35%
2013-12-13 0 2.880 2.850 2.880 2.820 2.900 2,580,000 7,401,520 2.8688 2.880 2.850 2.880 2.820 2.900 2,580,000 2.8688 0.70%
2013-12-12 0 2.860 2.850 2.870 2.840 2.900 1,693,000 4,847,810 2.8634 2.860 2.850 2.870 2.840 2.900 1,693,000 2.8634 -0.35%
2013-12-11 0 2.870 2.870 2.880 2.840 2.920 2,731,000 7,884,500 2.8870 2.870 2.870 2.880 2.840 2.920 2,731,000 2.8870 -2.38%
2013-12-10 0 2.940 2.940 2.950 2.940 3.020 2,279,000 6,759,850 2.9661 2.940 2.940 2.950 2.940 3.020 2,279,000 2.9661 -2.33%
2013-12-09 0 3.010 3.010 3.030 3.010 3.090 5,010,000 15,237,490 3.0414 3.010 3.010 3.030 3.010 3.090 5,010,000 3.0414 -0.66%
2013-12-06 0 3.030 3.010 3.030 3.000 3.060 2,769,000 8,355,330 3.0175 3.030 3.010 3.030 3.000 3.060 2,769,000 3.0175 0.00%
2013-12-05 0 3.030 3.030 3.040 3.010 3.140 5,073,000 15,422,270 3.0401 3.030 3.030 3.040 3.010 3.140 5,073,000 3.0401 -1.62%
2013-12-04 0 3.080 3.050 3.080 3.000 3.090 3,551,000 10,848,210 3.0550 3.080 3.050 3.080 3.000 3.090 3,551,000 3.0550 1.32%
2013-12-03 0 3.040 3.040 3.050 3.020 3.070 1,595,000 4,843,620 3.0368 3.040 3.040 3.050 3.020 3.070 1,595,000 3.0368 -1.62%
2013-12-02 0 3.090 3.080 3.090 3.040 3.160 1,697,000 5,242,260 3.0891 3.090 3.080 3.090 3.040 3.160 1,697,000 3.0891 -0.64%
2013-11-29 0 3.110 3.100 3.110 3.010 3.110 4,155,000 12,678,270 3.0513 3.110 3.100 3.110 3.010 3.110 4,155,000 3.0513 2.64%
2013-11-28 0 3.030 3.030 3.050 3.020 3.150 4,589,000 14,167,410 3.0873 3.030 3.030 3.050 3.020 3.150 4,589,000 3.0873 -2.88%
2013-11-27 0 3.120 3.100 3.120 2.990 3.130 7,126,000 21,836,010 3.0643 3.120 3.100 3.120 2.990 3.130 7,126,000 3.0643 4.70%
2013-11-26 0 2.980 2.980 2.990 2.890 3.000 8,881,000 26,284,440 2.9596 2.980 2.980 2.990 2.890 3.000 8,881,000 2.9596 3.47%
2013-11-25 0 2.880 2.880 2.890 2.790 2.890 1,705,000 4,880,131 2.8622 2.880 2.880 2.890 2.790 2.890 1,705,000 2.8622 2.86%
2013-11-22 0 2.800 2.800 2.820 2.800 2.850 964,000 2,719,810 2.8214 2.800 2.800 2.820 2.800 2.850 964,000 2.8214 0.36%
2013-11-21 0 2.790 2.770 2.790 2.760 2.800 911,000 2,531,940 2.7793 2.790 2.770 2.790 2.760 2.800 911,000 2.7793 -0.36%
2013-11-20 0 2.800 2.800 2.810 2.760 2.850 1,417,000 3,975,570 2.8056 2.800 2.800 2.810 2.760 2.850 1,417,000 2.8056 -0.71%
2013-11-19 0 2.820 2.820 2.840 2.800 2.910 2,656,000 7,543,380 2.8401 2.820 2.820 2.840 2.800 2.910 2,656,000 2.8401 -2.76%
2013-11-18 0 2.900 2.900 2.910 2.830 2.920 1,457,000 4,200,880 2.8832 2.900 2.900 2.910 2.830 2.920 1,457,000 2.8832 2.47%
2013-11-15 0 2.830 2.820 2.830 2.810 2.860 937,000 2,656,710 2.8353 2.830 2.820 2.830 2.810 2.860 937,000 2.8353 1.07%
2013-11-14 0 2.800 2.790 2.800 2.740 2.830 1,264,000 3,538,850 2.7997 2.800 2.790 2.800 2.740 2.830 1,264,000 2.7997 1.45%
2013-11-13 0 2.760 2.760 2.770 2.720 2.910 2,608,000 7,294,860 2.7971 2.760 2.760 2.770 2.720 2.910 2,608,000 2.7971 -5.15%
2013-11-12 0 2.910 2.910 2.940 2.900 2.980 521,000 1,531,620 2.9398 2.910 2.910 2.940 2.900 2.980 521,000 2.9398 -0.68%
2013-11-11 0 2.930 2.920 2.930 2.880 3.000 1,164,000 3,412,710 2.9319 2.930 2.920 2.930 2.880 3.000 1,164,000 2.9319 -1.01%
2013-11-08 0 2.960 2.950 2.980 2.950 3.030 1,905,000 5,700,100 2.9922 2.960 2.950 2.980 2.950 3.030 1,905,000 2.9922 -1.66%
2013-11-07 0 3.010 3.000 3.010 2.980 3.060 1,681,000 5,049,460 3.0038 3.010 3.000 3.010 2.980 3.060 1,681,000 3.0038 -1.31%
2013-11-06 0 3.050 3.040 3.050 3.010 3.060 2,017,000 6,110,140 3.0293 3.050 3.040 3.050 3.010 3.060 2,017,000 3.0293 0.99%
2013-11-05 0 3.020 3.000 3.020 2.900 3.090 4,175,000 12,457,145 2.9837 3.020 3.000 3.020 2.900 3.090 4,175,000 2.9837 3.78%
2013-11-04 0 2.910 2.910 2.930 2.850 2.930 1,104,000 3,174,690 2.8756 2.910 2.910 2.930 2.850 2.930 1,104,000 2.8756 1.39%
2013-11-01 0 2.870 2.870 2.880 2.840 2.920 1,152,000 3,305,360 2.8692 2.870 2.870 2.880 2.840 2.920 1,152,000 2.8692 -1.03%
2013-10-31 0 2.900 2.880 2.900 2.740 2.960 5,950,000 17,144,750 2.8815 2.900 2.880 2.900 2.740 2.960 5,950,000 2.8815 5.07%
2013-10-30 0 2.760 2.760 2.770 2.710 2.780 2,034,000 5,599,530 2.7530 2.760 2.760 2.770 2.710 2.780 2,034,000 2.7530 1.10%
2013-10-29 0 2.730 2.730 2.740 2.710 2.810 2,330,000 6,433,080 2.7610 2.730 2.730 2.740 2.710 2.810 2,330,000 2.7610 -2.85%
2013-10-28 0 2.810 2.810 2.830 2.800 2.850 1,858,000 5,254,220 2.8279 2.810 2.810 2.830 2.800 2.850 1,858,000 2.8279 -0.35%
2013-10-25 0 2.820 2.820 2.830 2.780 2.850 1,593,000 4,486,866 2.8166 2.820 2.820 2.830 2.780 2.850 1,593,000 2.8166 1.44%
2013-10-24 0 2.780 2.800 2.820 2.700 2.800 2,015,000 5,555,480 2.7571 2.780 2.800 2.820 2.700 2.800 2,015,000 2.7571 -0.36%
2013-10-23 0 2.790 2.780 2.810 2.740 2.840 5,117,000 14,331,750 2.8008 2.790 2.780 2.810 2.740 2.840 5,117,000 2.8008 1.82%
2013-10-22 0 2.740 2.720 2.750 2.680 2.750 1,861,000 5,025,660 2.7005 2.740 2.720 2.750 2.680 2.750 1,861,000 2.7005 0.74%
2013-10-21 0 2.720 2.720 2.730 2.670 2.740 1,898,200 5,137,468 2.7065 2.720 2.720 2.730 2.670 2.740 1,898,200 2.7065 -0.73%
2013-10-18 0 2.740 2.720 2.740 2.700 2.740 1,447,000 3,940,080 2.7229 2.740 2.720 2.740 2.700 2.740 1,447,000 2.7229 -0.36%
2013-10-17 0 2.750 2.730 2.750 2.710 2.820 3,274,000 9,063,200 2.7682 2.750 2.730 2.750 2.710 2.820 3,274,000 2.7682 0.73%
2013-10-16 0 2.730 2.720 2.730 2.660 2.730 3,003,714 8,108,660 2.6995 2.730 2.720 2.730 2.660 2.730 3,003,714 2.6995 0.00%
2013-10-15 0 2.730 2.720 2.730 2.550 2.770 10,042,000 27,034,670 2.6922 2.730 2.720 2.730 2.550 2.770 10,042,000 2.6922 7.48%
2013-10-11 0 2.540 2.530 2.540 2.500 2.550 1,534,000 3,870,100 2.5229 2.540 2.530 2.540 2.500 2.550 1,534,000 2.5229 1.20%
2013-10-10 0 2.510 2.510 2.520 2.450 2.520 2,084,000 5,175,010 2.4832 2.510 2.510 2.520 2.450 2.520 2,084,000 2.4832 0.80%
2013-10-09 0 2.490 2.470 2.490 2.450 2.530 2,529,000 6,304,040 2.4927 2.490 2.470 2.490 2.450 2.530 2,529,000 2.4927 -1.58%
2013-10-08 0 2.530 2.510 2.530 2.460 2.550 2,414,000 6,074,670 2.5164 2.530 2.510 2.530 2.460 2.550 2,414,000 2.5164 2.43%
2013-10-07 0 2.470 2.460 2.480 2.450 2.490 1,425,000 3,504,250 2.4591 2.470 2.460 2.480 2.450 2.490 1,425,000 2.4591 0.00%
2013-10-04 0 2.470 2.460 2.470 2.450 2.480 1,168,000 2,874,470 2.4610 2.470 2.460 2.470 2.450 2.480 1,168,000 2.4610 -0.40%
2013-10-03 0 2.480 2.480 2.490 2.470 2.520 977,000 2,438,980 2.4964 2.480 2.480 2.490 2.470 2.520 977,000 2.4964 -0.40%
2013-10-02 0 2.490 2.480 2.490 2.480 2.520 859,000 2,140,950 2.4924 2.490 2.480 2.490 2.480 2.520 859,000 2.4924 0.00%
2013-09-30 0 2.490 2.490 2.500 2.460 2.520 1,194,000 2,979,710 2.4956 2.490 2.490 2.500 2.460 2.520 1,194,000 2.4956 -1.97%
2013-09-27 0 2.540 2.530 2.540 2.510 2.560 1,023,000 2,597,560 2.5392 2.540 2.530 2.540 2.510 2.560 1,023,000 2.5392 0.40%
2013-09-26 0 2.530 2.530 2.550 2.510 2.550 1,468,000 3,720,260 2.5342 2.530 2.530 2.550 2.510 2.550 1,468,000 2.5342 -1.17%
2013-09-25 0 2.560 2.540 2.560 2.490 2.560 2,851,000 7,185,110 2.5202 2.560 2.540 2.560 2.490 2.560 2,851,000 2.5202 2.40%
2013-09-24 0 2.500 2.500 2.510 2.470 2.530 2,645,000 6,625,030 2.5047 2.500 2.500 2.510 2.470 2.530 2,645,000 2.5047 0.81%
2013-09-23 0 2.480 2.470 2.480 2.470 2.480 574,000 1,420,810 2.4753 2.480 2.470 2.480 2.470 2.480 574,000 2.4753 0.81%
2013-09-19 0 2.460 2.470 2.480 2.460 2.540 2,379,000 5,913,910 2.4859 2.460 2.470 2.480 2.460 2.540 2,379,000 2.4859 -0.81%
2013-09-18 0 2.480 2.470 2.500 2.450 2.510 2,208,000 5,473,740 2.4790 2.480 2.470 2.500 2.450 2.510 2,208,000 2.4790 1.22%
2013-09-17 0 2.450 2.440 2.450 2.430 2.480 1,860,000 4,573,290 2.4588 2.450 2.440 2.450 2.430 2.480 1,860,000 2.4588 -0.41%
2013-09-16 0 2.460 2.450 2.470 2.440 2.500 2,275,000 5,595,620 2.4596 2.460 2.450 2.470 2.440 2.500 2,275,000 2.4596 0.41%
2013-09-13 0 2.450 2.440 2.450 2.430 2.520 2,848,000 6,965,780 2.4458 2.450 2.440 2.450 2.430 2.520 2,848,000 2.4458 -2.78%
2013-09-12 0 2.520 2.500 2.520 2.460 2.530 4,663,000 11,681,010 2.5050 2.520 2.500 2.520 2.460 2.530 4,663,000 2.5050 3.28%
2013-09-11 0 2.440 2.440 2.460 2.430 2.480 5,441,195 13,329,258 2.4497 2.440 2.440 2.460 2.430 2.480 5,441,195 2.4497 0.41%
2013-09-10 0 2.430 2.430 2.450 2.370 2.450 5,161,000 12,470,850 2.4164 2.430 2.430 2.450 2.370 2.450 5,161,000 2.4164 3.40%
2013-09-09 0 2.350 2.350 2.360 2.350 2.440 4,424,000 10,594,575 2.3948 2.350 2.350 2.360 2.350 2.440 4,424,000 2.3948 -2.89%
2013-09-06 0 2.420 2.400 2.420 2.390 2.470 3,728,000 9,052,930 2.4284 2.420 2.400 2.420 2.390 2.470 3,728,000 2.4284 0.41%
2013-09-05 0 2.410 2.410 2.420 2.400 2.490 3,288,000 7,997,420 2.4323 2.410 2.410 2.420 2.400 2.490 3,288,000 2.4323 -0.82%
2013-09-04 0 2.430 2.430 2.440 2.380 2.480 4,374,000 10,703,340 2.4470 2.430 2.430 2.440 2.380 2.480 4,374,000 2.4470 1.67%
2013-09-03 0 2.390 2.380 2.400 2.360 2.480 4,822,000 11,564,810 2.3983 2.390 2.380 2.400 2.360 2.480 4,822,000 2.3983 -2.45%
2013-09-02 0 2.450 2.440 2.460 2.410 2.540 3,639,000 8,968,780 2.4646 2.450 2.440 2.460 2.410 2.540 3,639,000 2.4646 2.51%
2013-08-30 0 2.390 2.380 2.410 2.370 2.420 1,203,000 2,887,120 2.3999 2.390 2.380 2.410 2.370 2.420 1,203,000 2.3999 0.00%
2013-08-29 0 2.390 2.380 2.390 2.340 2.460 3,505,000 8,411,710 2.3999 2.390 2.380 2.390 2.340 2.460 3,505,000 2.3999 -0.42%
2013-08-28 0 2.400 2.400 2.430 2.400 2.540 7,355,000 18,126,750 2.4645 2.400 2.400 2.430 2.400 2.540 7,355,000 2.4645 -6.61%
2013-08-27 0 2.570 2.570 2.580 2.450 2.580 4,219,000 10,719,790 2.5408 2.570 2.570 2.580 2.450 2.580 4,219,000 2.5408 2.39%
2013-08-26 0 2.510 2.510 2.530 2.400 2.520 6,200,000 15,184,895 2.4492 2.510 2.510 2.530 2.400 2.520 6,200,000 2.4492 0.40%
2013-08-23 0 2.500 2.500 2.510 2.450 2.630 5,981,000 15,085,620 2.5223 2.500 2.500 2.510 2.450 2.630 5,981,000 2.5223 -2.72%
2013-08-22 0 2.570 2.560 2.570 2.360 2.630 15,508,000 39,712,625 2.5608 2.570 2.560 2.570 2.360 2.630 15,508,000 2.5608 6.20%
2013-08-21 0 2.420 2.410 2.430 2.260 2.430 9,883,000 23,119,920 2.3394 2.420 2.410 2.430 2.260 2.430 9,883,000 2.3394 0.41%
2013-08-20 0 2.410 2.400 2.410 2.180 2.530 31,088,000 74,603,330 2.3997 2.410 2.400 2.410 2.180 2.530 31,088,000 2.3997 11.06%
2013-08-19 0 2.170 2.170 2.180 2.140 2.210 4,191,600 9,100,712 2.1712 2.170 2.170 2.180 2.140 2.210 4,191,600 2.1712 -2.25%
2013-08-16 0 2.220 2.220 2.230 2.200 2.260 3,175,000 7,062,000 2.2243 2.220 2.220 2.230 2.200 2.260 3,175,000 2.2243 -1.77%
2013-08-15 0 2.260 2.260 2.270 2.230 2.340 3,207,000 7,350,140 2.2919 2.260 2.260 2.270 2.230 2.340 3,207,000 2.2919 -2.16%
2013-08-13 0 2.310 2.300 2.310 2.220 2.320 4,461,000 10,195,380 2.2854 2.310 2.300 2.310 2.220 2.320 4,461,000 2.2854 4.05%
2013-08-12 0 2.220 2.220 2.240 2.120 2.240 3,518,000 7,729,924 2.1972 2.220 2.220 2.240 2.120 2.240 3,518,000 2.1972 2.78%
2013-08-09 0 2.160 2.160 2.170 2.120 2.190 3,867,000 8,333,195 2.1550 2.160 2.160 2.170 2.120 2.190 3,867,000 2.1550 1.89%
2013-08-08 0 2.120 2.120 2.130 2.110 2.230 3,655,000 7,869,535 2.1531 2.120 2.120 2.130 2.110 2.230 3,655,000 2.1531 -4.07%
2013-08-07 0 2.210 2.210 2.220 2.210 2.260 3,820,000 8,538,429 2.2352 2.210 2.210 2.220 2.210 2.260 3,820,000 2.2352 -2.21%
2013-08-06 0 2.260 2.250 2.260 2.160 2.280 3,308,000 7,356,910 2.2240 2.260 2.250 2.260 2.160 2.280 3,308,000 2.2240 -0.88%
2013-08-05 0 2.280 2.270 2.300 2.270 2.350 2,073,000 4,773,440 2.3027 2.280 2.270 2.300 2.270 2.350 2,073,000 2.3027 -0.87%
2013-08-02 0 2.300 2.300 2.310 2.260 2.370 11,313,000 26,277,410 2.3228 2.300 2.300 2.310 2.260 2.370 11,313,000 2.3228 3.14%
2013-08-01 0 2.230 2.230 2.250 2.000 2.260 11,915,000 25,538,010 2.1433 2.230 2.230 2.250 2.000 2.260 11,915,000 2.1433 12.63%
2013-07-31 0 1.980 1.980 1.990 1.950 2.010 1,146,000 2,271,610 1.9822 1.980 1.980 1.990 1.950 2.010 1,146,000 1.9822 -1.49%
2013-07-30 0 2.010 2.000 2.010 1.930 2.010 1,892,000 3,721,560 1.9670 2.010 2.000 2.010 1.930 2.010 1,892,000 1.9670 1.01%
2013-07-29 0 1.990 1.990 2.020 1.970 2.010 1,171,000 2,329,790 1.9896 1.990 1.990 2.020 1.970 2.010 1,171,000 1.9896 -2.45%
2013-07-26 0 2.040 2.020 2.040 2.000 2.060 2,275,000 4,613,760 2.0280 2.040 2.020 2.040 2.000 2.060 2,275,000 2.0280 -0.49%
2013-07-25 0 2.050 2.040 2.050 1.960 2.070 3,347,000 6,784,650 2.0271 2.050 2.040 2.050 1.960 2.070 3,347,000 2.0271 4.59%
2013-07-24 0 1.960 1.960 1.990 1.950 1.990 3,140,000 6,203,240 1.9756 1.960 1.960 1.990 1.950 1.990 3,140,000 1.9756 0.51%
2013-07-23 0 1.950 1.950 1.970 1.900 1.980 2,641,000 5,153,900 1.9515 1.950 1.950 1.970 1.900 1.980 2,641,000 1.9515 2.09%
2013-07-22 0 1.910 1.910 1.920 1.890 1.960 1,351,000 2,584,580 1.9131 1.910 1.910 1.920 1.890 1.960 1,351,000 1.9131 -1.04%
2013-07-19 0 1.930 1.930 1.940 1.920 2.010 2,301,000 4,511,720 1.9608 1.930 1.930 1.940 1.920 2.010 2,301,000 1.9608 -3.98%
2013-07-18 0 2.010 2.000 2.010 1.980 2.090 1,721,000 3,463,360 2.0124 2.010 2.000 2.010 1.980 2.090 1,721,000 2.0124 -1.47%
2013-07-17 0 2.040 2.020 2.040 2.010 2.050 1,719,000 3,497,660 2.0347 2.040 2.020 2.040 2.010 2.050 1,719,000 2.0347 0.00%
2013-07-16 0 2.040 2.030 2.040 1.950 2.040 3,040,000 6,110,952 2.0102 2.040 2.030 2.040 1.950 2.040 3,040,000 2.0102 4.08%
2013-07-15 0 1.960 1.960 1.990 1.960 2.000 1,653,000 3,262,982 1.9740 1.960 1.960 1.990 1.960 2.000 1,653,000 1.9740 0.00%
2013-07-12 0 1.960 1.960 1.980 1.950 2.030 2,606,000 5,179,345 1.9875 1.960 1.960 1.980 1.950 2.030 2,606,000 1.9875 -2.49%
2013-07-11 0 2.010 1.990 2.010 1.940 2.010 2,686,000 5,335,640 1.9865 2.010 1.990 2.010 1.940 2.010 2,686,000 1.9865 4.15%
2013-07-10 0 1.930 1.920 1.930 1.890 1.940 864,000 1,650,222 1.9100 1.930 1.920 1.930 1.890 1.940 864,000 1.9100 1.58%
2013-07-09 0 1.900 1.900 1.930 1.870 1.950 2,017,000 3,838,970 1.9033 1.900 1.900 1.930 1.870 1.950 2,017,000 1.9033 -0.52%
2013-07-08 0 1.910 1.910 1.920 1.900 1.940 1,327,000 2,541,940 1.9156 1.910 1.910 1.920 1.900 1.940 1,327,000 1.9156 -1.55%
2013-07-05 0 1.940 1.930 1.950 1.900 2.050 5,371,000 10,497,690 1.9545 1.940 1.930 1.950 1.900 2.050 5,371,000 1.9545 -3.96%
2013-07-04 0 2.020 2.010 2.020 2.000 2.050 2,328,000 4,728,690 2.0312 2.020 2.010 2.020 2.000 2.050 2,328,000 2.0312 1.51%
2013-07-03 0 1.990 1.990 2.000 1.970 2.130 4,602,000 9,274,780 2.0154 1.990 1.990 2.000 1.970 2.130 4,602,000 2.0154 -5.24%
2013-07-02 0 2.100 2.100 2.110 2.050 2.240 5,040,000 10,552,490 2.0937 2.100 2.100 2.110 2.050 2.240 5,040,000 2.0937 -4.55%
2013-06-28 0 2.200 2.190 2.200 2.100 2.220 7,097,000 15,249,380 2.1487 2.200 2.190 2.200 2.100 2.220 7,097,000 2.1487 5.26%
2013-06-27 0 2.090 2.080 2.090 2.000 2.150 8,606,000 18,111,120 2.1045 2.090 2.080 2.090 2.000 2.150 8,606,000 2.1045 3.47%
2013-06-26 0 2.020 2.010 2.020 1.990 2.070 9,068,000 18,363,420 2.0251 2.020 2.010 2.020 1.990 2.070 9,068,000 2.0251 1.00%
2013-06-25 0 2.000 2.000 2.010 1.880 2.130 16,922,000 33,795,250 1.9971 2.000 2.000 2.010 1.880 2.130 16,922,000 1.9971 -6.10%
2013-06-24 0 2.130 2.120 2.130 2.100 2.660 18,167,000 41,277,810 2.2721 2.130 2.120 2.130 2.100 2.660 18,167,000 2.2721 -23.93%
2013-06-21 0 2.800 2.800 2.810 2.740 2.860 3,094,000 8,629,985 2.7893 2.800 2.800 2.810 2.740 2.860 3,094,000 2.7893 -2.44%
2013-06-20 0 2.870 2.860 2.880 2.860 3.020 3,699,000 10,726,385 2.8998 2.870 2.860 2.880 2.860 3.020 3,699,000 2.8998 -4.65%
2013-06-19 0 3.010 3.010 3.020 3.000 3.170 4,264,000 12,953,175 3.0378 3.010 3.010 3.020 3.000 3.170 4,264,000 3.0378 -4.44%
2013-06-18 0 3.150 3.160 3.170 3.090 3.200 2,695,000 8,454,860 3.1372 3.150 3.160 3.170 3.090 3.200 2,695,000 3.1372 -1.25%
2013-06-17 0 3.190 3.190 3.200 3.150 3.250 1,923,000 6,161,710 3.2042 3.190 3.190 3.200 3.150 3.250 1,923,000 3.2042 0.31%
2013-06-14 0 3.180 3.180 3.190 3.170 3.300 1,853,000 5,961,290 3.2171 3.180 3.180 3.190 3.170 3.300 1,853,000 3.2171 -0.75%
2013-06-13 0 3.280 3.280 3.290 3.100 3.290 2,388,000 7,638,680 3.1988 3.204 3.204 3.214 3.028 3.214 2,444,644 3.1247 0.31%
2013-06-11 0 3.270 3.260 3.270 3.250 3.450 5,477,000 18,149,225 3.3137 3.194 3.184 3.194 3.175 3.370 5,606,916 3.2369 -5.22%
2013-06-10 0 3.450 3.440 3.460 3.420 3.550 2,024,000 7,013,200 3.4650 3.370 3.360 3.380 3.341 3.468 2,072,010 3.3847 -1.43%
2013-06-07 0 3.500 3.480 3.500 3.470 3.580 1,328,000 4,649,230 3.5009 3.419 3.399 3.419 3.390 3.497 1,359,501 3.4198 -1.13%
2013-06-06 0 3.540 3.530 3.540 3.490 3.580 1,601,000 5,627,330 3.5149 3.458 3.448 3.458 3.409 3.497 1,638,976 3.4334 -2.21%
2013-06-05 0 3.620 3.610 3.630 3.510 3.630 2,270,000 8,125,905 3.5797 3.536 3.526 3.546 3.429 3.546 2,323,845 3.4967 1.12%
2013-06-04 0 3.580 3.580 3.600 3.560 3.610 1,018,000 3,647,800 3.5833 3.497 3.497 3.517 3.478 3.526 1,042,147 3.5003 -1.10%
2013-06-03 0 3.620 3.600 3.620 3.550 3.730 2,431,286 8,854,623 3.6420 3.536 3.517 3.536 3.468 3.644 2,488,957 3.5576 -2.95%
2013-05-31 0 3.730 3.720 3.750 3.720 3.790 1,936,000 7,275,510 3.7580 3.644 3.634 3.663 3.634 3.702 1,981,923 3.6709 -0.27%
2013-05-30 0 3.740 3.730 3.740 3.650 3.750 2,072,000 7,648,985 3.6916 3.653 3.644 3.653 3.565 3.663 2,121,149 3.6061 -0.80%
2013-05-29 0 3.770 3.760 3.780 3.730 3.800 5,929,000 22,390,810 3.7765 3.683 3.673 3.692 3.644 3.712 6,069,638 3.6890 0.80%
2013-05-28 0 3.740 3.730 3.740 3.620 3.760 3,813,000 14,032,300 3.6801 3.653 3.644 3.653 3.536 3.673 3,903,446 3.5948 1.08%
2013-05-27 0 3.700 3.700 3.710 3.450 3.700 5,506,000 19,722,476 3.5820 3.614 3.614 3.624 3.370 3.614 5,636,604 3.4990 6.02%
2013-05-24 0 3.490 3.490 3.500 3.410 3.520 2,354,000 8,159,220 3.4661 3.409 3.409 3.419 3.331 3.438 2,409,838 3.3858 0.29%
2013-05-23 0 3.480 3.470 3.480 3.450 3.600 2,842,000 9,994,260 3.5166 3.399 3.390 3.399 3.370 3.517 2,909,413 3.4351 -2.79%
2013-05-22 0 3.580 3.570 3.580 3.550 3.680 2,023,000 7,245,695 3.5817 3.497 3.487 3.497 3.468 3.595 2,070,986 3.4987 -1.92%
2013-05-21 0 3.650 3.640 3.650 3.570 3.650 1,659,000 5,983,380 3.6066 3.565 3.556 3.565 3.487 3.565 1,698,352 3.5231 1.11%
2013-05-20 0 3.610 3.600 3.610 3.600 3.680 2,943,000 10,661,160 3.6225 3.526 3.517 3.526 3.517 3.595 3,012,809 3.5386 -0.82%
2013-05-16 0 3.640 3.630 3.660 3.600 3.720 3,575,000 13,047,510 3.6497 3.556 3.546 3.575 3.517 3.634 3,659,800 3.5651 -2.93%
2013-05-15 0 3.750 3.730 3.750 3.690 3.750 2,043,000 7,614,090 3.7269 3.663 3.644 3.663 3.605 3.663 2,091,461 3.6406 1.90%
2013-05-14 0 3.680 3.680 3.690 3.650 3.730 1,397,000 5,141,490 3.6804 3.595 3.595 3.605 3.565 3.644 1,430,137 3.5951 -0.81%
2013-05-13 0 3.710 3.710 3.720 3.670 3.830 4,349,000 16,183,350 3.7212 3.624 3.624 3.634 3.585 3.741 4,452,160 3.6349 -2.88%
2013-05-10 0 3.820 3.810 3.830 3.750 3.860 1,851,000 7,047,040 3.8072 3.731 3.722 3.741 3.663 3.771 1,894,906 3.7189 -1.04%
2013-05-09 0 3.860 3.840 3.860 3.810 3.900 1,567,000 6,072,060 3.8750 3.771 3.751 3.771 3.722 3.810 1,604,170 3.7852 0.52%
2013-05-08 0 3.840 3.830 3.850 3.820 3.930 1,478,000 5,702,560 3.8583 3.751 3.741 3.761 3.731 3.839 1,513,059 3.7689 -1.54%
2013-05-07 0 3.900 3.900 3.910 3.850 3.910 2,776,000 10,791,820 3.8875 3.810 3.810 3.819 3.761 3.819 2,841,848 3.7975 1.04%
2013-05-06 0 3.860 3.840 3.860 3.770 3.910 4,761,000 18,431,770 3.8714 3.771 3.751 3.771 3.683 3.819 4,873,933 3.7817 2.39%
2013-05-03 0 3.770 3.760 3.770 3.770 3.840 2,435,000 9,256,380 3.8014 3.683 3.673 3.683 3.683 3.751 2,492,759 3.7133 0.00%
2013-05-02 0 3.770 3.760 3.770 3.730 3.800 1,646,000 6,206,650 3.7707 3.683 3.673 3.683 3.644 3.712 1,685,044 3.6834 -0.53%
2013-04-30 0 3.790 3.780 3.790 3.700 3.840 3,538,000 13,409,340 3.7901 3.702 3.692 3.702 3.614 3.751 3,621,923 3.7023 2.43%
2013-04-29 0 3.700 3.670 3.700 3.630 3.710 3,143,000 11,511,620 3.6626 3.614 3.585 3.614 3.546 3.624 3,217,553 3.5778 -0.27%
2013-04-26 0 3.710 3.710 3.720 3.700 3.780 4,283,000 15,959,680 3.7263 3.624 3.624 3.634 3.614 3.692 4,384,594 3.6399 -1.59%
2013-04-25 0 3.770 3.770 3.780 3.700 3.800 3,154,000 11,863,580 3.7614 3.683 3.683 3.692 3.614 3.712 3,228,814 3.6743 0.00%
2013-04-24 0 3.770 3.760 3.790 3.720 3.830 4,935,000 18,689,185 3.7871 3.683 3.673 3.702 3.634 3.741 5,052,060 3.6993 1.89%
2013-04-23 0 3.700 3.700 3.710 3.540 3.720 1,936,000 7,032,190 3.6323 3.614 3.614 3.624 3.458 3.634 1,981,923 3.5482 2.78%
2013-04-22 0 3.600 3.580 3.600 3.500 3.620 1,442,000 5,134,430 3.5606 3.517 3.497 3.517 3.419 3.536 1,476,205 3.4781 1.69%
2013-04-19 0 3.540 3.520 3.540 3.470 3.540 1,090,000 3,824,240 3.5085 3.458 3.438 3.458 3.390 3.458 1,115,855 3.4272 2.02%
2013-04-18 0 3.470 3.460 3.470 3.460 3.530 1,111,000 3,877,040 3.4897 3.390 3.380 3.390 3.380 3.448 1,137,353 3.4088 -0.57%
2013-04-17 0 3.490 3.490 3.510 3.490 3.570 1,767,000 6,234,000 3.5280 3.409 3.409 3.429 3.409 3.487 1,808,914 3.4463 -0.29%
2013-04-16 0 3.500 3.500 3.510 3.410 3.530 2,293,000 7,957,660 3.4704 3.419 3.419 3.429 3.331 3.448 2,347,391 3.3900 0.00%
2013-04-15 0 3.500 3.500 3.510 3.470 3.530 1,730,000 6,048,680 3.4963 3.419 3.419 3.429 3.390 3.448 1,771,036 3.4153 0.29%
2013-04-12 0 3.490 3.480 3.490 3.470 3.550 1,566,000 5,472,650 3.4947 3.409 3.399 3.409 3.390 3.468 1,603,146 3.4137 0.58%
2013-04-11 0 3.470 3.470 3.500 3.460 3.720 2,634,000 9,387,570 3.5640 3.390 3.390 3.419 3.380 3.634 2,696,479 3.4814 -1.42%
2013-04-10 0 3.520 3.500 3.540 3.430 3.550 2,878,967 10,096,381 3.5069 3.438 3.419 3.458 3.351 3.468 2,947,257 3.4257 0.86%
2013-04-09 0 3.490 3.490 3.500 3.430 3.530 2,258,000 7,890,990 3.4947 3.409 3.409 3.419 3.351 3.448 2,311,561 3.4137 1.45%
2013-04-08 0 3.440 3.440 3.460 3.320 3.490 3,007,000 10,337,730 3.4379 3.360 3.360 3.380 3.243 3.409 3,078,327 3.3582 2.08%
2013-04-05 0 3.370 3.370 3.390 3.360 3.570 5,507,000 18,753,390 3.4054 3.292 3.292 3.311 3.282 3.487 5,637,628 3.3265 -5.07%
2013-04-03 0 3.550 3.550 3.580 3.540 3.710 3,921,000 14,053,050 3.5840 3.468 3.468 3.497 3.458 3.624 4,014,007 3.5010 -3.27%
2013-04-02 0 3.670 3.660 3.670 3.600 3.800 3,410,000 12,530,520 3.6746 3.585 3.575 3.585 3.517 3.712 3,490,886 3.5895 -3.42%
2013-03-28 0 3.800 3.790 3.800 3.740 3.810 2,565,000 9,679,790 3.7738 3.712 3.702 3.712 3.653 3.722 2,625,843 3.6864 -1.04%
2013-03-27 0 3.840 3.830 3.840 3.780 3.860 4,676,000 17,919,475 3.8322 3.751 3.741 3.751 3.692 3.771 4,786,916 3.7434 1.05%
2013-03-26 0 3.800 3.800 3.810 3.700 3.830 10,509,000 39,647,950 3.7728 3.712 3.712 3.722 3.614 3.741 10,758,277 3.6853 3.54%
2013-03-25 0 3.670 3.670 3.690 3.660 3.920 9,877,000 37,198,245 3.7661 3.585 3.585 3.605 3.575 3.829 10,111,286 3.6789 -6.62%
2013-03-22 0 3.930 3.910 3.920 3.880 3.940 3,361,800 13,145,728 3.9103 3.839 3.819 3.829 3.790 3.849 3,441,543 3.8197 -0.25%
2013-03-21 0 3.940 3.940 3.950 3.810 3.940 4,710,000 18,328,290 3.8914 3.849 3.849 3.858 3.722 3.849 4,821,723 3.8012 2.34%
2013-03-20 0 3.850 3.850 3.870 3.740 3.960 10,886,000 42,202,290 3.8767 3.761 3.761 3.780 3.653 3.868 11,144,220 3.7869 4.05%
2013-03-19 0 3.700 3.710 3.720 3.450 3.720 10,778,000 39,312,190 3.6474 3.614 3.624 3.634 3.370 3.634 11,033,658 3.5629 9.79%
2013-03-18 0 3.370 3.360 3.370 3.340 3.500 4,095,000 13,913,480 3.3977 3.292 3.282 3.292 3.263 3.419 4,192,135 3.3189 -5.34%
2013-03-15 0 3.560 3.550 3.570 3.510 3.650 2,090,000 7,518,340 3.5973 3.478 3.468 3.487 3.429 3.565 2,139,576 3.5139 -0.84%
2013-03-14 0 3.590 3.570 3.600 3.360 3.610 3,552,000 12,359,070 3.4795 3.507 3.487 3.517 3.282 3.526 3,636,255 3.3988 4.36%
2013-03-13 0 3.440 3.440 3.470 3.410 3.560 5,496,000 19,022,800 3.4612 3.360 3.360 3.390 3.331 3.478 5,626,367 3.3810 -3.10%
2013-03-12 0 3.550 3.540 3.550 3.480 3.620 4,024,000 14,284,526 3.5498 3.468 3.458 3.468 3.399 3.536 4,119,451 3.4676 1.72%
2013-03-11 0 3.490 3.490 3.500 3.390 3.790 6,076,000 21,890,310 3.6028 3.409 3.409 3.419 3.311 3.702 6,220,125 3.5193 -6.68%
2013-03-08 0 3.740 3.730 3.740 3.710 3.810 2,865,000 10,791,150 3.7665 3.653 3.644 3.653 3.624 3.722 2,932,959 3.6793 -0.27%
2013-03-07 0 3.750 3.750 3.770 3.740 3.850 2,323,000 8,759,070 3.7706 3.663 3.663 3.683 3.653 3.761 2,378,102 3.6832 -1.83%
2013-03-06 0 3.820 3.810 3.820 3.790 3.900 3,164,000 12,127,250 3.8329 3.731 3.722 3.731 3.702 3.810 3,239,051 3.7441 1.06%
2013-03-05 0 3.780 3.760 3.780 3.720 3.790 2,740,000 10,312,540 3.7637 3.692 3.673 3.692 3.634 3.702 2,804,994 3.6765 1.34%
2013-03-04 0 3.730 3.720 3.730 3.660 3.850 2,867,000 10,719,780 3.7390 3.644 3.634 3.644 3.575 3.761 2,935,006 3.6524 -3.12%
2013-03-01 0 3.850 3.840 3.850 3.820 3.910 1,253,000 4,839,800 3.8626 3.761 3.751 3.761 3.731 3.819 1,282,722 3.7731 -0.77%
2013-02-28 0 3.880 3.880 3.890 3.820 3.900 2,032,500 7,857,380 3.8659 3.790 3.790 3.800 3.731 3.810 2,080,712 3.7763 3.19%
2013-02-27 0 3.760 3.760 3.770 3.570 3.770 5,090,000 18,656,630 3.6653 3.673 3.673 3.683 3.487 3.683 5,210,737 3.5804 3.87%
2013-02-26 0 3.620 3.620 3.640 3.550 3.850 6,277,000 23,064,530 3.6745 3.536 3.536 3.556 3.468 3.761 6,425,893 3.5893 -6.70%
2013-02-25 0 3.880 3.880 3.930 3.870 3.980 1,144,000 4,480,510 3.9165 3.790 3.790 3.839 3.780 3.888 1,171,136 3.8258 -1.27%
2013-02-22 0 3.930 3.870 3.930 3.870 3.950 1,279,000 4,990,970 3.9022 3.839 3.780 3.839 3.780 3.858 1,309,338 3.8118 0.26%
2013-02-21 0 3.920 3.910 3.930 3.840 4.020 4,648,000 18,167,000 3.9086 3.829 3.819 3.839 3.751 3.927 4,758,252 3.8180 -4.16%
2013-02-20 0 4.090 4.080 4.090 4.000 4.090 995,000 4,027,090 4.0473 3.995 3.985 3.995 3.907 3.995 1,018,602 3.9535 2.00%
2013-02-19 0 4.010 4.000 4.020 3.990 4.130 2,243,000 9,051,310 4.0354 3.917 3.907 3.927 3.898 4.034 2,296,205 3.9419 -3.14%
2013-02-18 0 4.140 4.110 4.140 4.050 4.150 1,824,000 7,473,546 4.0973 4.044 4.015 4.044 3.956 4.054 1,867,266 4.0024 0.49%
2013-02-15 0 4.120 4.110 4.120 4.030 4.120 3,079,000 12,657,090 4.1108 4.025 4.015 4.025 3.937 4.025 3,152,035 4.0155 2.23%
2013-02-14 0 4.030 4.020 4.040 3.950 4.070 2,503,000 10,055,730 4.0175 3.937 3.927 3.946 3.858 3.976 2,562,372 3.9244 2.28%
2013-02-08 0 3.940 3.940 3.990 3.920 4.000 2,457,000 9,703,300 3.9492 3.849 3.849 3.898 3.829 3.907 2,515,281 3.8577 -1.99%
2013-02-07 0 4.020 4.000 4.020 3.990 4.140 3,477,000 13,981,690 4.0212 3.927 3.907 3.927 3.898 4.044 3,559,476 3.9280 -2.90%
2013-02-06 0 4.140 4.110 4.140 4.050 4.200 7,351,000 30,483,420 4.1468 4.044 4.015 4.044 3.956 4.103 7,525,368 4.0508 2.22%
2013-02-05 0 4.050 4.040 4.050 3.930 4.050 2,881,000 11,499,050 3.9913 3.956 3.946 3.956 3.839 3.956 2,949,338 3.8989 -0.25%
2013-02-04 0 4.060 4.040 4.050 3.960 4.100 4,141,000 16,779,580 4.0521 3.966 3.946 3.956 3.868 4.005 4,239,226 3.9582 2.53%
2013-02-01 0 3.960 3.960 3.990 3.800 4.020 5,163,000 20,388,180 3.9489 3.868 3.868 3.898 3.712 3.927 5,285,468 3.8574 3.39%
2013-01-31 0 3.830 3.820 3.850 3.770 3.850 1,766,000 6,741,650 3.8175 3.741 3.731 3.761 3.683 3.761 1,807,890 3.7290 0.52%
2013-01-30 0 3.810 3.800 3.810 3.730 3.860 3,446,000 13,031,610 3.7817 3.722 3.712 3.722 3.644 3.771 3,527,740 3.6940 1.33%
2013-01-29 0 3.760 3.760 3.780 3.760 3.860 2,379,000 9,049,500 3.8039 3.673 3.673 3.692 3.673 3.771 2,435,431 3.7158 -2.08%
2013-01-28 0 3.840 3.840 3.860 3.730 3.940 3,439,000 13,090,513 3.8065 3.751 3.751 3.771 3.644 3.849 3,520,574 3.7183 0.26%
2013-01-25 0 3.830 3.820 3.830 3.810 3.990 3,690,000 14,239,100 3.8588 3.741 3.731 3.741 3.722 3.898 3,777,528 3.7694 -3.53%
2013-01-24 0 3.970 3.960 3.980 3.960 4.080 1,876,000 7,497,500 3.9965 3.878 3.868 3.888 3.868 3.985 1,920,499 3.9039 -1.73%
2013-01-23 0 4.040 4.040 4.050 4.010 4.120 2,652,000 10,738,930 4.0494 3.946 3.946 3.956 3.917 4.025 2,714,906 3.9555 -1.94%
2013-01-22 0 4.120 4.120 4.150 3.900 4.160 7,557,714 30,642,693 4.0545 4.025 4.025 4.054 3.810 4.064 7,736,986 3.9605 5.10%
2013-01-21 0 3.920 3.910 3.920 3.880 3.980 2,284,000 8,924,150 3.9072 3.829 3.819 3.829 3.790 3.888 2,338,177 3.8167 -1.01%
2013-01-18 0 3.960 3.960 3.970 3.920 4.000 3,055,000 12,145,210 3.9755 3.868 3.868 3.878 3.829 3.907 3,127,466 3.8834 1.54%
2013-01-17 0 3.900 3.900 3.910 3.870 3.990 4,366,000 17,041,020 3.9031 3.810 3.810 3.819 3.780 3.898 4,469,563 3.8127 -1.76%
2013-01-16 0 3.970 3.960 3.970 3.850 4.090 6,258,000 24,701,810 3.9472 3.878 3.868 3.878 3.761 3.995 6,406,442 3.8558 -1.98%
2013-01-15 0 4.050 4.050 4.080 4.040 4.110 3,769,000 15,351,720 4.0732 3.956 3.956 3.985 3.946 4.015 3,858,402 3.9788 0.00%
2013-01-14 0 4.050 4.040 4.060 3.950 4.070 6,466,000 26,058,600 4.0301 3.956 3.946 3.966 3.858 3.976 6,619,376 3.9367 1.50%
2013-01-11 0 3.990 3.980 4.000 3.900 4.150 6,881,000 27,630,050 4.0154 3.898 3.888 3.907 3.810 4.054 7,044,220 3.9224 -3.62%
2013-01-10 0 4.140 4.140 4.150 4.100 4.200 3,621,500 15,008,835 4.1444 4.044 4.044 4.054 4.005 4.103 3,707,403 4.0483 -0.24%
2013-01-09 0 4.150 4.140 4.150 4.090 4.190 2,702,000 11,193,710 4.1427 4.054 4.044 4.054 3.995 4.093 2,766,092 4.0468 0.24%
2013-01-08 0 4.140 4.130 4.140 4.050 4.300 7,024,200 29,166,848 4.1523 4.044 4.034 4.044 3.956 4.200 7,190,816 4.0561 -2.82%
2013-01-07 0 4.260 4.250 4.270 4.210 4.320 3,778,000 16,128,930 4.2692 4.161 4.152 4.171 4.112 4.220 3,867,615 4.1703 1.91%
2013-01-04 0 4.180 4.180 4.190 4.130 4.250 2,828,000 11,810,760 4.1764 4.083 4.083 4.093 4.034 4.152 2,895,081 4.0796 0.24%
2013-01-03 0 4.170 4.160 4.170 4.060 4.300 5,081,000 21,225,650 4.1775 4.073 4.064 4.073 3.966 4.200 5,201,523 4.0807 1.21%
2013-01-02 0 4.120 4.120 4.130 4.100 4.220 5,113,000 21,213,040 4.1488 4.025 4.025 4.034 4.005 4.122 5,234,282 4.0527 0.49%
2012-12-31 0 4.100 4.100 4.110 3.820 4.160 7,469,000 30,248,520 4.0499 4.005 4.005 4.015 3.731 4.064 7,646,167 3.9560 6.22%
2012-12-28 0 3.860 3.860 3.870 3.830 3.920 1,232,229 4,761,000 3.8637 3.771 3.771 3.780 3.741 3.829 1,261,458 3.7742 -0.77%
2012-12-27 0 3.890 3.880 3.890 3.840 3.900 2,171,000 8,424,790 3.8806 3.800 3.790 3.800 3.751 3.810 2,222,497 3.7907 1.83%
2012-12-24 0 3.820 3.820 3.830 3.750 3.840 779,000 2,977,410 3.8221 3.731 3.731 3.741 3.663 3.751 797,478 3.7335 0.79%
2012-12-21 0 3.790 3.780 3.790 3.780 3.840 1,663,000 6,338,740 3.8116 3.702 3.692 3.702 3.692 3.751 1,702,447 3.7233 -1.04%
2012-12-20 0 3.830 3.830 3.840 3.760 3.890 2,532,000 9,668,570 3.8186 3.741 3.741 3.751 3.673 3.800 2,592,060 3.7301 -1.29%
2012-12-19 0 3.880 3.860 3.880 3.840 3.900 1,979,000 7,670,770 3.8761 3.790 3.771 3.790 3.751 3.810 2,025,943 3.7863 0.52%
2012-12-18 0 3.860 3.850 3.880 3.810 3.900 2,174,000 8,383,720 3.8564 3.771 3.761 3.790 3.722 3.810 2,225,568 3.7670 -0.52%
2012-12-17 0 3.880 3.880 3.900 3.850 3.930 3,137,000 12,210,880 3.8925 3.790 3.790 3.810 3.761 3.839 3,211,411 3.8023 0.52%
2012-12-14 0 3.860 3.850 3.860 3.850 3.920 3,927,000 15,232,915 3.8790 3.771 3.761 3.771 3.761 3.829 4,020,150 3.7891 0.26%
2012-12-13 0 3.850 3.850 3.860 3.830 3.950 2,792,000 10,837,720 3.8817 3.761 3.761 3.771 3.741 3.858 2,858,227 3.7918 -1.79%
2012-12-12 0 3.920 3.910 3.920 3.790 3.980 6,479,000 25,100,855 3.8742 3.829 3.819 3.829 3.702 3.888 6,632,684 3.7844 1.03%
2012-12-11 0 3.880 3.880 3.890 3.810 3.970 7,878,000 30,737,950 3.9017 3.790 3.790 3.800 3.722 3.878 8,064,869 3.8113 1.84%
2012-12-10 0 3.810 3.810 3.830 3.800 3.920 6,103,000 23,467,660 3.8453 3.722 3.722 3.741 3.712 3.829 6,247,765 3.7562 2.97%
2012-12-07 0 3.700 3.690 3.700 3.640 3.730 2,466,000 9,084,370 3.6838 3.614 3.605 3.614 3.556 3.644 2,524,494 3.5985 -0.54%
2012-12-06 0 3.720 3.700 3.720 3.670 3.750 4,127,000 15,335,730 3.7160 3.634 3.614 3.634 3.585 3.663 4,224,894 3.6298 1.64%
2012-12-05 0 3.660 3.650 3.660 3.510 3.700 5,615,000 20,419,400 3.6366 3.575 3.565 3.575 3.429 3.614 5,748,190 3.5523 5.17%
2012-12-04 0 3.480 3.470 3.480 3.370 3.490 2,091,000 7,207,640 3.4470 3.399 3.390 3.399 3.292 3.409 2,140,599 3.3671 2.65%
2012-12-03 0 3.390 3.390 3.410 3.390 3.570 2,793,090 9,674,280 3.4636 3.311 3.311 3.331 3.311 3.487 2,859,343 3.3834 -2.31%
2012-11-30 0 3.470 3.460 3.480 3.440 3.600 8,835,000 31,172,630 3.5283 3.390 3.380 3.399 3.360 3.517 9,044,569 3.4466 -0.86%
2012-11-29 0 3.500 3.490 3.500 3.220 3.500 10,312,000 35,024,860 3.3965 3.419 3.409 3.419 3.145 3.419 10,556,604 3.3178 9.03%
2012-11-28 0 3.210 3.210 3.220 3.140 3.220 1,371,000 4,343,390 3.1680 3.136 3.136 3.145 3.067 3.145 1,403,521 3.0946 0.31%
2012-11-27 0 3.200 3.180 3.200 3.140 3.330 4,703,000 15,229,550 3.2383 3.126 3.106 3.126 3.067 3.253 4,814,557 3.1632 -0.93%
2012-11-26 0 3.230 3.220 3.230 3.140 3.230 2,670,000 8,555,140 3.2042 3.155 3.145 3.155 3.067 3.155 2,733,333 3.1299 3.19%
2012-11-23 0 3.130 3.120 3.130 3.110 3.200 1,699,000 5,356,640 3.1528 3.057 3.048 3.057 3.038 3.126 1,739,301 3.0798 0.32%
2012-11-22 0 3.120 3.120 3.130 3.090 3.160 501,000 1,572,620 3.1390 3.048 3.048 3.057 3.018 3.087 512,884 3.0662 -0.32%
2012-11-21 0 3.130 3.130 3.140 3.080 3.150 756,000 2,348,620 3.1066 3.057 3.057 3.067 3.009 3.077 773,933 3.0347 0.64%
2012-11-20 0 3.110 3.090 3.110 3.080 3.220 1,860,000 5,864,950 3.1532 3.038 3.018 3.038 3.009 3.145 1,904,120 3.0801 -1.58%
2012-11-19 0 3.160 3.160 3.170 3.060 3.170 1,381,000 4,308,780 3.1200 3.087 3.087 3.097 2.989 3.097 1,413,758 3.0477 3.61%
2012-11-16 0 3.050 3.050 3.060 3.030 3.140 921,000 2,834,430 3.0776 2.979 2.979 2.989 2.960 3.067 942,846 3.0062 -1.29%
2012-11-15 0 3.090 3.080 3.090 3.080 3.160 1,113,000 3,460,170 3.1089 3.018 3.009 3.018 3.009 3.087 1,139,401 3.0368 -2.22%
2012-11-14 0 3.160 3.160 3.170 3.030 3.180 2,332,000 7,280,690 3.1221 3.087 3.087 3.097 2.960 3.106 2,387,316 3.0497 4.64%
2012-11-13 0 3.020 3.000 3.020 2.960 3.070 2,790,000 8,419,040 3.0176 2.950 2.930 2.950 2.891 2.999 2,856,180 2.9477 -2.27%
2012-11-12 0 3.090 3.080 3.110 3.070 3.190 2,384,000 7,427,300 3.1155 3.018 3.009 3.038 2.999 3.116 2,440,549 3.0433 -0.96%
2012-11-09 0 3.120 3.110 3.120 3.110 3.200 1,903,000 6,007,690 3.1570 3.048 3.038 3.048 3.038 3.126 1,948,140 3.0838 -2.80%
2012-11-08 0 3.210 3.200 3.210 3.200 3.300 3,193,000 10,296,590 3.2247 3.136 3.126 3.136 3.126 3.224 3,268,739 3.1500 -3.60%
2012-11-07 0 3.330 3.320 3.330 3.230 3.330 4,434,000 14,600,830 3.2929 3.253 3.243 3.253 3.155 3.253 4,539,176 3.2166 1.22%
2012-11-06 0 3.290 3.290 3.300 3.200 3.320 4,552,000 14,846,570 3.2615 3.214 3.214 3.224 3.126 3.243 4,659,975 3.1860 3.13%
2012-11-05 0 3.190 3.190 3.200 3.170 3.230 1,320,000 4,224,410 3.2003 3.116 3.116 3.126 3.097 3.155 1,351,311 3.1262 0.00%
2012-11-02 0 3.190 3.190 3.200 3.130 3.300 4,148,000 13,341,030 3.2163 3.116 3.116 3.126 3.057 3.224 4,246,392 3.1417 2.24%
2012-11-01 0 3.120 3.110 3.120 3.090 3.160 2,656,000 8,335,590 3.1384 3.048 3.038 3.048 3.018 3.087 2,719,001 3.0657 -0.95%
2012-10-31 0 3.150 3.150 3.160 3.080 3.160 1,344,000 4,187,670 3.1158 3.077 3.077 3.087 3.009 3.087 1,375,880 3.0436 1.94%
2012-10-30 0 3.090 3.080 3.090 3.060 3.180 2,016,000 6,276,470 3.1133 3.018 3.009 3.018 2.989 3.106 2,063,820 3.0412 -0.64%
2012-10-29 0 3.110 3.120 3.130 2.960 3.140 2,564,000 7,932,270 3.0937 3.038 3.048 3.057 2.891 3.067 2,624,819 3.0220 4.01%
2012-10-26 0 2.990 2.980 2.990 2.980 3.110 1,986,000 5,992,220 3.0172 2.921 2.911 2.921 2.911 3.038 2,033,109 2.9473 -1.97%
2012-10-25 0 3.050 3.050 3.070 3.020 3.190 3,435,000 10,528,330 3.0650 2.979 2.979 2.999 2.950 3.116 3,516,479 2.9940 -4.09%
2012-10-24 0 3.180 3.150 3.190 3.130 3.190 2,342,000 7,389,190 3.1551 3.106 3.077 3.116 3.057 3.116 2,397,553 3.0820 -0.31%
2012-10-22 0 3.190 3.190 3.200 3.100 3.200 2,010,000 6,369,000 3.1687 3.116 3.116 3.126 3.028 3.126 2,057,678 3.0952 1.92%
2012-10-19 0 3.130 3.130 3.140 3.130 3.180 1,349,000 4,245,780 3.1474 3.057 3.057 3.067 3.057 3.106 1,380,999 3.0744 -1.88%
2012-10-18 0 3.190 3.180 3.190 3.120 3.200 2,916,000 9,212,900 3.1594 3.116 3.106 3.116 3.048 3.126 2,985,169 3.0862 0.63%
2012-10-17 0 3.170 3.170 3.180 3.160 3.240 2,971,499 9,480,406 3.1904 3.097 3.097 3.106 3.087 3.165 3,041,984 3.1165 -0.63%
2012-10-16 0 3.190 3.180 3.190 3.150 3.240 2,858,000 9,114,400 3.1891 3.116 3.106 3.116 3.077 3.165 2,925,793 3.1152 -1.54%
2012-10-15 0 3.240 3.230 3.240 3.120 3.250 5,770,000 18,534,000 3.2121 3.165 3.155 3.165 3.048 3.175 5,906,866 3.1377 4.85%
2012-10-12 0 3.090 3.090 3.100 3.080 3.160 1,466,000 4,554,140 3.1065 3.018 3.018 3.028 3.009 3.087 1,500,774 3.0345 -1.28%
2012-10-11 0 3.130 3.130 3.140 3.060 3.160 3,435,000 10,680,170 3.1092 3.057 3.057 3.067 2.989 3.087 3,516,479 3.0372 0.32%
2012-10-10 0 3.120 3.120 3.130 2.830 3.180 6,957,000 20,982,670 3.0161 3.048 3.048 3.057 2.764 3.106 7,122,022 2.9462 9.09%
2012-10-09 0 2.860 2.850 2.870 2.810 2.900 2,057,000 5,875,770 2.8565 2.794 2.784 2.803 2.745 2.833 2,105,793 2.7903 1.42%
2012-10-08 0 2.820 2.810 2.830 2.800 2.870 756,000 2,142,560 2.8341 2.755 2.745 2.764 2.735 2.803 773,933 2.7684 -0.70%
2012-10-05 0 2.840 2.830 2.840 2.820 2.870 1,434,000 4,072,250 2.8398 2.774 2.764 2.774 2.755 2.803 1,468,015 2.7740 0.35%
2012-10-04 0 2.830 2.820 2.830 2.820 2.870 1,314,000 3,731,350 2.8397 2.764 2.755 2.764 2.755 2.803 1,345,169 2.7739 -1.74%
2012-10-03 0 2.880 2.860 2.880 2.860 2.920 1,039,000 2,995,420 2.8830 2.813 2.794 2.813 2.794 2.852 1,063,645 2.8162 -0.69%
2012-09-28 0 2.900 2.880 2.920 2.790 2.920 2,280,000 6,538,290 2.8677 2.833 2.813 2.852 2.725 2.852 2,334,082 2.8012 3.20%
2012-09-27 0 2.810 2.790 2.810 2.750 2.840 1,450,000 4,042,240 2.7878 2.745 2.725 2.745 2.686 2.774 1,484,395 2.7232 -0.35%
2012-09-26 0 2.820 2.820 2.840 2.810 2.880 1,014,000 2,877,250 2.8375 2.755 2.755 2.774 2.745 2.813 1,038,052 2.7718 -2.08%
2012-09-25 0 2.880 2.880 2.890 2.740 2.900 3,120,000 8,887,650 2.8486 2.813 2.813 2.823 2.677 2.833 3,194,007 2.7826 5.11%
2012-09-24 0 2.740 2.750 2.760 2.680 2.780 916,000 2,499,320 2.7285 2.677 2.686 2.696 2.618 2.716 937,728 2.6653 -0.72%
2012-09-21 0 2.760 2.760 2.780 2.700 2.790 862,000 2,378,820 2.7597 2.696 2.696 2.716 2.637 2.725 882,447 2.6957 0.73%
2012-09-20 0 2.740 2.720 2.740 2.710 2.830 1,282,000 3,538,520 2.7602 2.677 2.657 2.677 2.647 2.764 1,312,409 2.6962 -1.44%
2012-09-19 0 2.780 2.750 2.780 2.720 2.830 2,853,400 7,941,608 2.7832 2.716 2.686 2.716 2.657 2.764 2,921,084 2.7187 1.83%
2012-09-18 0 2.730 2.720 2.730 2.690 2.790 3,458,000 9,477,630 2.7408 2.667 2.657 2.667 2.628 2.725 3,540,025 2.6773 0.00%
2012-09-17 0 2.730 2.720 2.730 2.710 2.860 4,452,118 12,318,507 2.7669 2.667 2.657 2.667 2.647 2.794 4,557,724 2.7028 -4.55%
2012-09-14 0 2.860 2.840 2.850 2.840 2.920 2,130,000 6,123,720 2.8750 2.794 2.774 2.784 2.774 2.852 2,180,524 2.8084 1.42%
2012-09-13 0 2.820 2.810 2.830 2.810 2.910 1,894,000 5,415,480 2.8593 2.755 2.745 2.764 2.745 2.843 1,938,926 2.7930 -2.42%
2012-09-12 0 2.890 2.880 2.890 2.850 2.940 2,029,000 5,878,540 2.8973 2.823 2.813 2.823 2.784 2.872 2,077,129 2.8301 -0.34%
2012-09-11 0 2.900 2.900 2.910 2.860 2.920 1,531,000 4,429,560 2.8932 2.833 2.833 2.843 2.794 2.852 1,567,316 2.8262 0.69%
2012-09-10 0 2.880 2.860 2.880 2.860 2.940 2,225,002 6,424,688 2.8875 2.813 2.794 2.813 2.794 2.872 2,277,780 2.8206 1.77%
2012-09-07 0 2.830 2.830 2.840 2.780 2.900 4,278,000 12,102,730 2.8291 2.764 2.764 2.774 2.716 2.833 4,379,476 2.7635 -0.35%
2012-09-06 0 2.840 2.830 2.840 2.650 2.840 3,746,000 10,326,840 2.7568 2.774 2.764 2.774 2.589 2.774 3,834,856 2.6929 5.19%
2012-09-05 0 2.700 2.680 2.690 2.570 2.730 4,354,000 11,511,120 2.6438 2.637 2.618 2.628 2.510 2.667 4,457,278 2.5825 0.75%
2012-09-04 0 2.680 2.690 2.700 2.670 2.820 4,123,000 11,267,500 2.7328 2.618 2.628 2.637 2.608 2.755 4,220,799 2.6695 -3.94%
2012-09-03 0 2.790 2.780 2.790 2.650 2.810 5,079,000 13,992,580 2.7550 2.725 2.716 2.725 2.589 2.745 5,199,476 2.6912 3.33%
2012-08-31 0 2.700 2.660 2.700 2.470 2.720 7,797,000 20,407,051 2.6173 2.637 2.598 2.637 2.413 2.657 7,981,948 2.5567 8.00%
2012-08-30 0 2.500 2.500 2.510 2.470 2.540 2,543,000 6,370,660 2.5052 2.442 2.442 2.452 2.413 2.481 2,603,321 2.4471 -1.57%
2012-08-29 0 2.540 2.540 2.550 2.480 2.580 2,687,000 6,837,530 2.5447 2.481 2.481 2.491 2.423 2.520 2,750,737 2.4857 2.01%
2012-08-28 0 2.490 2.490 2.500 2.430 2.530 3,538,000 8,798,180 2.4868 2.432 2.432 2.442 2.374 2.471 3,621,923 2.4291 -1.58%
2012-08-27 0 2.530 2.520 2.530 2.490 2.660 6,942,130 17,940,657 2.5843 2.471 2.462 2.471 2.432 2.598 7,106,800 2.5244 1.20%
2012-08-24 0 2.500 2.490 2.500 2.380 2.530 3,551,000 8,758,510 2.4665 2.442 2.432 2.442 2.325 2.471 3,635,231 2.4093 1.21%
2012-08-23 0 2.470 2.460 2.470 2.400 2.480 2,528,000 6,191,680 2.4492 2.413 2.403 2.413 2.344 2.423 2,587,965 2.3925 2.92%
2012-08-22 0 2.400 2.400 2.420 2.390 2.530 6,345,000 15,522,880 2.4465 2.344 2.344 2.364 2.335 2.471 6,495,506 2.3898 -3.61%
2012-08-21 0 2.490 2.480 2.490 2.320 2.490 15,792,500 38,238,590 2.4213 2.432 2.423 2.432 2.266 2.432 16,167,104 2.3652 8.73%
2012-08-20 0 2.290 2.290 2.300 2.240 2.330 10,319,000 23,553,259 2.2825 2.237 2.237 2.247 2.188 2.276 10,563,770 2.2296 9.57%
2012-08-17 0 2.090 2.070 2.090 2.060 2.100 920,000 1,923,470 2.0907 2.042 2.022 2.042 2.012 2.051 941,823 2.0423 1.95%
2012-08-16 0 2.050 2.050 2.070 2.040 2.100 1,090,000 2,252,870 2.0669 2.002 2.002 2.022 1.993 2.051 1,115,855 2.0190 1.49%
2012-08-15 0 2.020 2.030 2.040 1.980 2.070 721,000 1,457,230 2.0211 1.973 1.983 1.993 1.934 2.022 738,102 1.9743 -2.42%
2012-08-14 0 2.070 2.050 2.070 2.030 2.130 1,773,000 3,662,510 2.0657 2.022 2.002 2.022 1.983 2.081 1,815,056 2.0178 -1.90%
2012-08-13 0 2.110 2.110 2.120 2.100 2.160 978,000 2,082,620 2.1295 2.061 2.061 2.071 2.051 2.110 1,001,199 2.0801 -0.94%
2012-08-10 0 2.130 2.100 2.130 2.030 2.150 1,236,000 2,557,910 2.0695 2.081 2.051 2.081 1.983 2.100 1,265,318 2.0216 2.40%
2012-08-09 0 2.080 2.070 2.090 2.040 2.100 1,528,000 3,173,220 2.0767 2.032 2.022 2.042 1.993 2.051 1,564,245 2.0286 0.48%
2012-08-08 0 2.070 2.070 2.080 2.020 2.130 1,333,000 2,760,550 2.0709 2.022 2.022 2.032 1.973 2.081 1,364,619 2.0229 -0.48%
2012-08-07 0 2.080 2.070 2.080 1.890 2.080 4,418,000 8,892,420 2.0128 2.032 2.022 2.032 1.846 2.032 4,522,797 1.9661 8.33%
2012-08-06 0 1.920 1.900 1.920 1.900 1.960 1,924,000 3,711,490 1.9290 1.876 1.856 1.876 1.856 1.915 1,969,638 1.8844 2.13%
2012-08-03 0 1.880 1.860 1.890 1.830 1.880 539,000 1,003,590 1.8619 1.836 1.817 1.846 1.788 1.836 551,785 1.8188 -1.05%
2012-08-02 0 1.900 1.880 1.900 1.860 1.960 943,000 1,796,480 1.9051 1.856 1.836 1.856 1.817 1.915 965,368 1.8609 -2.56%
2012-08-01 0 1.950 1.930 1.950 1.870 1.950 918,000 1,757,790 1.9148 1.905 1.885 1.905 1.827 1.905 939,775 1.8704 2.09%
2012-07-31 0 1.910 1.880 1.910 1.870 1.920 1,043,000 1,981,320 1.8996 1.866 1.836 1.866 1.827 1.876 1,067,740 1.8556 0.00%
2012-07-30 0 1.910 1.890 1.910 1.860 1.940 2,433,000 4,591,430 1.8871 1.866 1.846 1.866 1.817 1.895 2,490,712 1.8434 2.69%
2012-07-27 0 1.860 1.850 1.860 1.730 1.880 3,806,000 6,891,540 1.8107 1.817 1.807 1.817 1.690 1.836 3,896,280 1.7687 7.51%
2012-07-26 0 1.730 1.730 1.750 1.690 1.780 3,608,000 6,195,170 1.7171 1.690 1.690 1.709 1.651 1.739 3,693,583 1.6773 -2.81%
2012-07-25 0 1.780 1.770 1.780 1.760 1.860 3,189,000 5,721,110 1.7940 1.739 1.729 1.739 1.719 1.817 3,264,644 1.7524 -6.32%
2012-07-24 0 1.900 1.890 1.910 1.890 1.950 585,000 1,120,550 1.9155 1.856 1.846 1.866 1.846 1.905 598,876 1.8711 -2.06%
2012-07-23 0 1.940 1.930 1.940 1.900 2.050 2,016,000 3,927,080 1.9480 1.895 1.885 1.895 1.856 2.002 2,063,820 1.9028 -5.37%
2012-07-20 0 2.050 2.050 2.060 2.030 2.130 3,565,000 7,322,250 2.0539 2.002 2.002 2.012 1.983 2.081 3,649,563 2.0063 -3.76%
2012-07-19 0 2.130 2.120 2.140 2.100 2.160 939,000 2,003,370 2.1335 2.081 2.071 2.090 2.051 2.110 961,273 2.0841 1.43%
2012-07-18 0 2.100 2.100 2.110 2.080 2.150 607,000 1,277,860 2.1052 2.051 2.051 2.061 2.032 2.100 621,398 2.0564 -1.41%
2012-07-17 0 2.130 2.120 2.140 2.080 2.190 1,998,000 4,266,720 2.1355 2.081 2.071 2.090 2.032 2.139 2,045,393 2.0860 -0.47%
2012-07-16 0 2.140 2.140 2.160 2.120 2.270 2,223,000 4,852,950 2.1831 2.090 2.090 2.110 2.071 2.217 2,275,730 2.1325 -2.28%
2012-07-13 0 2.190 2.200 2.210 2.150 2.240 1,880,000 4,145,670 2.2051 2.139 2.149 2.159 2.100 2.188 1,924,594 2.1540 1.86%
2012-07-12 0 2.150 2.140 2.150 2.120 2.220 2,358,000 5,080,780 2.1547 2.100 2.090 2.100 2.071 2.169 2,413,933 2.1048 -4.02%
2012-07-11 0 2.240 2.230 2.240 2.200 2.250 2,115,000 4,706,870 2.2255 2.188 2.178 2.188 2.149 2.198 2,165,169 2.1739 0.00%
2012-07-10 0 2.240 2.240 2.250 2.240 2.300 745,000 1,682,560 2.2585 2.188 2.188 2.198 2.188 2.247 762,672 2.2061 -0.88%
2012-07-09 0 2.260 2.240 2.260 2.220 2.310 1,353,000 3,071,180 2.2699 2.208 2.188 2.208 2.169 2.256 1,385,094 2.2173 -1.74%
2012-07-06 0 2.300 2.300 2.310 2.280 2.380 2,053,000 4,748,210 2.3128 2.247 2.247 2.256 2.227 2.325 2,101,698 2.2592 -3.36%
2012-07-05 0 2.380 2.380 2.400 2.330 2.410 1,055,000 2,503,080 2.3726 2.325 2.325 2.344 2.276 2.354 1,080,025 2.3176 -1.24%
2012-07-04 0 2.410 2.400 2.420 2.350 2.420 4,882,000 11,615,020 2.3792 2.354 2.344 2.364 2.296 2.364 4,997,803 2.3240 3.88%
2012-07-03 0 2.320 2.310 2.320 2.210 2.320 2,582,000 5,901,220 2.2855 2.266 2.256 2.266 2.159 2.266 2,643,246 2.2326 5.94%
2012-06-29 0 2.190 2.190 2.210 2.170 2.270 2,500,556 5,528,331 2.2108 2.139 2.139 2.159 2.120 2.217 2,559,870 2.1596 -2.67%
2012-06-28 0 2.250 2.250 2.270 2.250 2.350 302,000 691,510 2.2898 2.198 2.198 2.217 2.198 2.296 309,164 2.2367 -2.17%
2012-06-27 0 2.300 2.300 2.320 2.280 2.350 1,637,000 3,802,700 2.3230 2.247 2.247 2.266 2.227 2.296 1,675,830 2.2691 0.88%
2012-06-26 0 2.280 2.260 2.280 2.240 2.290 1,904,000 4,312,310 2.2649 2.227 2.208 2.227 2.188 2.237 1,949,164 2.2124 -0.44%
2012-06-25 0 2.290 2.290 2.300 2.260 2.400 2,050,000 4,731,250 2.3079 2.237 2.237 2.247 2.208 2.344 2,098,627 2.2545 -4.58%
2012-06-22 0 2.400 2.380 2.400 2.380 2.470 2,189,000 5,280,300 2.4122 2.344 2.325 2.344 2.325 2.413 2,240,924 2.3563 -3.23%
2012-06-21 0 2.480 2.450 2.480 2.400 2.530 4,511,000 11,066,920 2.4533 2.423 2.393 2.423 2.344 2.471 4,618,002 2.3965 2.90%
2012-06-20 0 2.410 2.410 2.420 2.350 2.450 1,853,000 4,476,330 2.4157 2.354 2.354 2.364 2.296 2.393 1,896,954 2.3597 0.84%
2012-06-19 0 2.390 2.390 2.400 2.250 2.400 2,464,000 5,777,260 2.3447 2.335 2.335 2.344 2.198 2.344 2,522,447 2.2903 5.29%
2012-06-18 0 2.270 2.260 2.290 2.170 2.280 2,384,000 5,324,740 2.2335 2.217 2.208 2.237 2.120 2.227 2,440,549 2.1818 4.13%
2012-06-15 0 2.180 2.170 2.180 2.120 2.250 5,190,000 11,266,420 2.1708 2.129 2.120 2.129 2.071 2.198 5,313,109 2.1205 -4.80%
2012-06-14 0 2.290 2.270 2.290 2.260 2.380 1,102,000 2,536,385 2.3016 2.237 2.217 2.237 2.208 2.325 1,128,140 2.2483 -3.78%
2012-06-13 0 2.380 2.370 2.380 2.350 2.410 910,000 2,155,230 2.3684 2.325 2.315 2.325 2.296 2.354 931,586 2.3135 -1.24%
2012-06-12 0 2.410 2.400 2.410 2.390 2.450 493,000 1,184,070 2.4018 2.354 2.344 2.354 2.335 2.393 504,694 2.3461 -1.23%
2012-06-11 0 2.440 2.440 2.460 2.400 2.480 429,000 1,048,740 2.4446 2.383 2.383 2.403 2.344 2.423 439,176 2.3880 2.52%
2012-06-08 0 2.380 2.370 2.380 2.350 2.410 445,000 1,058,280 2.3782 2.325 2.315 2.325 2.296 2.354 455,556 2.3231 0.42%
2012-06-07 0 2.370 2.370 2.390 2.350 2.490 857,000 2,062,520 2.4067 2.315 2.315 2.335 2.296 2.432 877,328 2.3509 -1.25%
2012-06-06 0 2.400 2.370 2.400 2.350 2.480 773,257 1,862,551 2.4087 2.344 2.315 2.344 2.296 2.423 791,599 2.3529 -0.41%
2012-06-05 0 2.410 2.400 2.420 2.360 2.480 1,318,000 3,163,770 2.4004 2.354 2.344 2.364 2.305 2.423 1,349,263 2.3448 -3.21%
2012-06-04 0 2.490 2.470 2.490 2.470 2.550 343,000 853,350 2.4879 2.432 2.413 2.432 2.413 2.491 351,136 2.4303 -3.49%
2012-06-01 0 2.580 2.570 2.580 2.570 2.610 352,000 908,750 2.5817 2.520 2.510 2.520 2.510 2.550 360,350 2.5219 -1.15%
2012-05-31 0 2.610 2.580 2.610 2.540 2.610 380,000 981,070 2.5818 2.550 2.520 2.550 2.481 2.550 389,014 2.5219 0.00%
2012-05-30 0 2.610 2.610 2.630 2.550 2.640 716,000 1,867,450 2.6082 2.550 2.550 2.569 2.491 2.579 732,984 2.5477 0.38%
2012-05-29 0 2.600 2.580 2.610 2.550 2.670 1,484,000 3,861,330 2.6020 2.540 2.520 2.550 2.491 2.608 1,519,201 2.5417 3.88%
2012-05-28 0 2.560 2.560 2.580 2.520 2.590 963,000 2,459,720 2.5542 2.445 2.445 2.464 2.407 2.474 1,008,293 2.4395 -0.39%
2012-05-25 0 2.570 2.570 2.580 2.530 2.620 686,000 1,767,860 2.5771 2.455 2.455 2.464 2.416 2.502 718,265 2.4613 -1.53%
2012-05-24 0 2.610 2.600 2.610 2.600 2.660 381,000 998,290 2.6202 2.493 2.483 2.493 2.483 2.541 398,920 2.5025 0.00%
2012-05-23 0 2.610 2.600 2.610 2.580 2.650 1,014,000 2,636,230 2.5998 2.493 2.483 2.493 2.464 2.531 1,061,692 2.4830 -1.88%
2012-05-22 0 2.660 2.640 2.680 2.630 2.800 1,151,000 3,137,510 2.7259 2.541 2.521 2.560 2.512 2.674 1,205,135 2.6035 -1.48%
2012-05-21 0 2.700 2.680 2.700 2.510 2.700 1,622,000 4,246,360 2.6180 2.579 2.560 2.579 2.397 2.579 1,698,288 2.5004 4.65%
2012-05-18 0 2.580 2.570 2.580 2.480 2.580 955,000 2,422,730 2.5369 2.464 2.455 2.464 2.369 2.464 999,917 2.4229 -0.77%
2012-05-17 0 2.600 2.590 2.600 2.540 2.640 1,276,232 3,318,056 2.5999 2.483 2.474 2.483 2.426 2.521 1,336,257 2.4831 1.17%
2012-05-16 0 2.570 2.540 2.570 2.530 2.650 1,278,800 3,266,364 2.5542 2.455 2.426 2.455 2.416 2.531 1,338,946 2.4395 -3.38%
2012-05-15 0 2.660 2.660 2.680 2.570 2.690 2,382,001 6,252,432 2.6249 2.541 2.541 2.560 2.455 2.569 2,494,034 2.5070 -0.75%
2012-05-14 0 2.680 2.670 2.680 2.670 2.840 1,893,000 5,201,220 2.7476 2.560 2.550 2.560 2.550 2.712 1,982,034 2.6242 -4.96%
2012-05-11 0 2.820 2.810 2.820 2.820 2.920 1,861,001 5,334,322 2.8664 2.693 2.684 2.693 2.693 2.789 1,948,530 2.7376 -3.75%
2012-05-10 0 2.930 2.920 2.930 2.870 2.970 2,500,000 7,289,520 2.9158 2.798 2.789 2.798 2.741 2.837 2,617,583 2.7848 -1.35%
2012-05-09 0 2.970 2.960 2.970 2.940 3.020 2,618,000 7,789,280 2.9753 2.837 2.827 2.837 2.808 2.884 2,741,133 2.8416 -3.26%
2012-05-08 0 3.070 3.070 3.080 3.000 3.070 521,000 1,578,480 3.0297 2.932 2.932 2.942 2.865 2.932 545,504 2.8936 2.33%
2012-05-07 0 3.000 3.000 3.010 2.970 3.010 4,446,000 13,316,170 2.9951 2.865 2.865 2.875 2.837 2.875 4,655,110 2.8605 -2.60%
2012-05-04 0 3.080 3.080 3.090 3.060 3.120 3,289,000 10,173,350 3.0931 2.942 2.942 2.951 2.923 2.980 3,443,692 2.9542 -0.65%
2012-05-03 0 3.100 3.090 3.100 3.040 3.140 2,050,000 6,361,770 3.1033 2.961 2.951 2.961 2.903 2.999 2,146,418 2.9639 0.98%
2012-05-02 0 3.070 3.060 3.070 2.910 3.120 5,915,000 17,991,450 3.0417 2.932 2.923 2.932 2.779 2.980 6,193,201 2.9050 4.78%
2012-04-30 0 2.930 2.930 2.950 2.890 3.000 745,000 2,190,740 2.9406 2.798 2.798 2.817 2.760 2.865 780,040 2.8085 -1.35%
2012-04-27 0 2.970 2.960 2.970 2.910 3.000 756,000 2,229,990 2.9497 2.837 2.827 2.837 2.779 2.865 791,557 2.8172 0.68%
2012-04-26 0 2.950 2.950 2.960 2.930 3.020 1,578,000 4,670,090 2.9595 2.817 2.817 2.827 2.798 2.884 1,652,218 2.8266 -0.67%
2012-04-25 0 2.970 2.960 2.970 2.930 2.980 660,000 1,952,310 2.9580 2.837 2.827 2.837 2.798 2.846 691,042 2.8252 1.37%
2012-04-24 0 2.930 2.920 2.960 2.880 2.970 3,146,000 9,250,805 2.9405 2.798 2.789 2.827 2.751 2.837 3,293,966 2.8084 -1.68%
2012-04-23 0 2.980 2.970 2.980 2.960 3.050 3,200,000 9,645,622 3.0143 2.846 2.837 2.846 2.827 2.913 3,350,506 2.8789 1.02%
2012-04-20 0 2.950 2.930 2.960 2.930 2.980 3,152,000 9,311,690 2.9542 2.817 2.798 2.827 2.798 2.846 3,300,249 2.8215 -0.34%
2012-04-19 0 2.960 2.960 2.970 2.900 3.010 5,543,000 16,432,720 2.9646 2.827 2.827 2.837 2.770 2.875 5,803,705 2.8314 1.72%
2012-04-18 0 2.910 2.910 2.920 2.880 2.990 7,347,000 21,448,650 2.9194 2.779 2.779 2.789 2.751 2.856 7,692,553 2.7882 -1.36%
2012-04-17 0 2.950 2.930 2.940 2.890 3.050 2,189,000 6,425,970 2.9356 2.817 2.798 2.808 2.760 2.913 2,291,956 2.8037 -2.32%
2012-04-16 0 3.020 3.020 3.040 2.890 3.060 2,133,000 6,386,310 2.9941 2.884 2.884 2.903 2.760 2.923 2,233,322 2.8596 2.03%
2012-04-13 0 2.960 2.940 2.960 2.910 3.030 4,398,045 12,990,276 2.9536 2.827 2.808 2.827 2.779 2.894 4,604,899 2.8210 0.34%
2012-04-12 0 2.950 2.950 2.960 2.600 2.960 6,543,000 18,339,240 2.8029 2.817 2.817 2.827 2.483 2.827 6,850,738 2.6770 14.34%
2012-04-11 0 2.580 2.580 2.610 2.550 2.620 4,044,000 10,480,880 2.5917 2.464 2.464 2.493 2.435 2.502 4,234,202 2.4753 -1.15%
2012-04-10 0 2.610 2.610 2.620 2.550 2.730 2,527,000 6,600,075 2.6118 2.493 2.493 2.502 2.435 2.607 2,645,853 2.4945 -4.74%
2012-04-05 0 2.740 2.740 2.760 2.550 2.790 1,518,000 4,104,590 2.7039 2.617 2.617 2.636 2.435 2.665 1,589,396 2.5825 1.11%
2012-04-03 0 2.710 2.710 2.720 2.660 2.730 1,408,000 3,794,685 2.6951 2.588 2.588 2.598 2.541 2.607 1,474,223 2.5740 2.65%
2012-04-02 0 2.640 2.630 2.670 2.620 2.780 2,169,000 5,793,810 2.6712 2.521 2.512 2.550 2.502 2.655 2,271,015 2.5512 -2.94%
2012-03-30 0 2.720 2.720 2.730 2.680 2.750 1,760,000 4,810,410 2.7332 2.598 2.598 2.607 2.560 2.626 1,842,778 2.6104 -2.16%
2012-03-29 0 2.780 2.780 2.800 2.680 2.840 4,044,000 11,239,980 2.7794 2.655 2.655 2.674 2.560 2.712 4,234,202 2.6546 -1.77%
2012-03-28 0 2.830 2.830 2.840 2.800 2.920 3,510,000 9,970,645 2.8406 2.703 2.703 2.712 2.674 2.789 3,675,087 2.7130 -2.41%
2012-03-27 0 2.900 2.900 2.920 2.830 2.930 4,869,000 14,073,720 2.8905 2.770 2.770 2.789 2.703 2.798 5,098,005 2.7606 3.20%
2012-03-26 0 2.810 2.800 2.820 2.720 2.850 4,076,000 11,381,020 2.7922 2.684 2.674 2.693 2.598 2.722 4,267,707 2.6668 1.44%
2012-03-23 0 2.770 2.770 2.780 2.710 2.890 6,131,000 17,017,790 2.7757 2.646 2.646 2.655 2.588 2.760 6,419,361 2.6510 -4.81%
2012-03-22 0 2.910 2.910 2.920 2.800 2.960 3,232,000 9,291,520 2.8749 2.779 2.779 2.789 2.674 2.827 3,384,011 2.7457 2.83%
2012-03-21 0 2.830 2.830 2.840 2.720 2.890 4,756,000 13,278,160 2.7919 2.703 2.703 2.712 2.598 2.760 4,979,690 2.6665 -0.70%
2012-03-20 0 2.850 2.840 2.880 2.820 3.050 5,040,000 14,741,700 2.9249 2.722 2.712 2.751 2.693 2.913 5,277,047 2.7936 -6.56%
2012-03-19 0 3.050 3.010 3.050 3.010 3.180 1,528,000 4,674,290 3.0591 2.913 2.875 2.913 2.875 3.037 1,599,867 2.9217 -1.29%
2012-03-16 0 3.090 3.070 3.090 3.000 3.210 4,041,000 12,372,880 3.0618 2.951 2.932 2.951 2.865 3.066 4,231,061 2.9243 -3.74%
2012-03-15 0 3.210 3.200 3.210 3.150 3.230 2,532,200 8,069,752 3.1869 3.066 3.056 3.066 3.009 3.085 2,651,297 3.0437 0.31%
2012-03-14 0 3.200 3.200 3.220 3.190 3.410 4,877,000 16,008,980 3.2825 3.056 3.056 3.075 3.047 3.257 5,106,381 3.1351 -4.48%
2012-03-13 0 3.350 3.320 3.330 3.120 3.380 7,271,000 24,144,610 3.3207 3.200 3.171 3.180 2.980 3.228 7,612,978 3.1715 3.72%
2012-03-12 0 3.230 3.220 3.230 3.160 3.300 2,792,000 8,964,055 3.2106 3.085 3.075 3.085 3.018 3.152 2,923,317 3.0664 -1.52%
2012-03-09 0 3.280 3.270 3.280 3.180 3.340 8,562,000 27,982,160 3.2682 3.133 3.123 3.133 3.037 3.190 8,964,698 3.1214 2.50%
2012-03-08 0 3.200 3.180 3.200 3.060 3.200 4,308,000 13,649,640 3.1684 3.056 3.037 3.056 2.923 3.056 4,510,619 3.0261 5.61%
2012-03-07 0 3.030 3.030 3.040 3.000 3.150 5,164,250 15,746,605 3.0492 2.894 2.894 2.903 2.865 3.009 5,407,141 2.9122 -4.72%
2012-03-06 0 3.180 3.170 3.180 3.160 3.280 7,496,000 24,158,040 3.2228 3.037 3.028 3.037 3.018 3.133 7,848,561 3.0780 0.95%
2012-03-05 0 3.150 3.150 3.160 3.080 3.170 3,406,000 10,650,550 3.1270 3.009 3.009 3.018 2.942 3.028 3,566,195 2.9865 2.27%
2012-03-02 0 3.080 3.100 3.110 3.080 3.180 1,532,000 4,789,440 3.1263 2.942 2.961 2.970 2.942 3.037 1,604,055 2.9858 0.00%
2012-03-01 0 3.080 3.060 3.080 3.050 3.150 1,268,000 3,900,950 3.0765 2.942 2.923 2.942 2.913 3.009 1,327,638 2.9383 -0.65%
2012-02-29 0 3.100 3.110 3.120 2.950 3.180 3,878,000 11,853,500 3.0566 2.961 2.970 2.980 2.817 3.037 4,060,395 2.9193 2.65%
2012-02-28 0 3.020 3.020 3.030 2.990 3.120 1,543,000 4,684,430 3.0359 2.884 2.884 2.894 2.856 2.980 1,615,572 2.8995 -1.95%
2012-02-27 0 3.080 3.070 3.090 3.070 3.290 8,228,000 25,764,430 3.1313 2.942 2.932 2.951 2.932 3.142 8,614,989 2.9907 -2.22%
2012-02-24 0 3.150 3.150 3.160 3.090 3.240 8,068,000 25,556,180 3.1676 3.009 3.009 3.018 2.951 3.094 8,447,464 3.0253 -0.32%
2012-02-23 0 3.160 3.140 3.160 2.960 3.160 8,468,000 26,176,720 3.0913 3.018 2.999 3.018 2.827 3.018 8,866,277 2.9524 6.40%
2012-02-22 0 2.970 2.930 3.000 2.800 3.000 7,359,000 21,432,621 2.9124 2.837 2.798 2.865 2.674 2.865 7,705,117 2.7816 4.58%
2012-02-21 0 2.840 2.840 2.860 2.740 2.860 4,347,000 12,258,390 2.8200 2.712 2.712 2.732 2.617 2.732 4,551,453 2.6933 3.27%
2012-02-20 0 2.750 2.750 2.760 2.700 2.800 2,763,000 7,590,180 2.7471 2.626 2.626 2.636 2.579 2.674 2,892,953 2.6237 0.36%
2012-02-17 0 2.740 2.730 2.740 2.690 2.810 6,188,000 16,982,200 2.7444 2.617 2.607 2.617 2.569 2.684 6,479,041 2.6211 0.00%
2012-02-16 0 2.740 2.710 2.740 2.630 2.750 5,592,000 15,079,770 2.6967 2.617 2.588 2.617 2.512 2.626 5,855,010 2.5755 3.40%
2012-02-15 0 2.650 2.650 2.680 2.530 2.690 9,278,000 24,462,610 2.6366 2.531 2.531 2.560 2.416 2.569 9,714,374 2.5182 3.92%
2012-02-14 0 2.550 2.550 2.560 2.540 2.610 1,678,000 4,300,400 2.5628 2.435 2.435 2.445 2.426 2.493 1,756,922 2.4477 -0.78%
2012-02-13 0 2.570 2.560 2.570 2.510 2.600 2,413,000 6,210,940 2.5739 2.455 2.445 2.455 2.397 2.483 2,526,491 2.4583 0.78%
2012-02-10 0 2.550 2.540 2.550 2.530 2.650 6,171,029 15,922,114 2.5801 2.435 2.426 2.435 2.416 2.531 6,461,272 2.4642 0.79%
2012-02-09 0 2.530 2.520 2.530 2.380 2.540 3,849,000 9,404,300 2.4433 2.416 2.407 2.416 2.273 2.426 4,030,031 2.3336 4.98%
2012-02-08 0 2.410 2.410 2.420 2.380 2.450 1,337,000 3,242,090 2.4249 2.302 2.302 2.311 2.273 2.340 1,399,883 2.3160 1.26%
2012-02-07 0 2.380 2.370 2.380 2.350 2.400 1,262,000 3,014,490 2.3887 2.273 2.264 2.273 2.244 2.292 1,321,356 2.2814 -2.86%
2012-02-06 0 2.450 2.440 2.450 2.390 2.490 992,000 2,429,660 2.4493 2.340 2.330 2.340 2.283 2.378 1,038,657 2.3392 0.00%
2012-02-03 0 2.450 2.440 2.470 2.440 2.540 1,030,000 2,557,210 2.4827 2.340 2.330 2.359 2.330 2.426 1,078,444 2.3712 -2.00%
2012-02-02 0 2.500 2.480 2.500 2.370 2.500 1,196,000 2,930,670 2.4504 2.388 2.369 2.388 2.264 2.388 1,252,252 2.3403 6.84%
2012-02-01 0 2.340 2.330 2.340 2.200 2.340 544,000 1,263,170 2.3220 2.235 2.225 2.235 2.101 2.235 569,586 2.2177 0.43%
2012-01-31 0 2.330 2.320 2.330 2.260 2.350 714,000 1,651,080 2.3124 2.225 2.216 2.225 2.158 2.244 747,582 2.2086 2.19%
2012-01-30 0 2.280 2.260 2.280 2.220 2.390 3,492,000 7,997,200 2.2901 2.178 2.158 2.178 2.120 2.283 3,656,240 2.1873 -4.60%
2012-01-27 0 2.390 2.380 2.390 2.370 2.560 1,141,000 2,763,850 2.4223 2.283 2.273 2.283 2.264 2.445 1,194,665 2.3135 -6.64%
2012-01-26 0 2.560 2.560 2.580 2.560 2.620 742,000 1,920,740 2.5886 2.445 2.445 2.464 2.445 2.502 776,899 2.4723 -0.78%
2012-01-20 0 2.580 2.570 2.580 2.520 2.620 371,000 954,210 2.5720 2.464 2.455 2.464 2.407 2.502 388,449 2.4565 -1.53%
2012-01-19 0 2.620 2.600 2.620 2.550 2.670 1,349,000 3,521,150 2.6102 2.502 2.483 2.502 2.435 2.550 1,412,448 2.4929 2.75%
2012-01-18 0 2.550 2.540 2.550 2.530 2.620 377,000 962,340 2.5526 2.435 2.426 2.435 2.416 2.502 394,732 2.4380 -0.78%
2012-01-17 0 2.570 2.560 2.580 2.420 2.590 1,840,000 4,576,684 2.4873 2.455 2.445 2.464 2.311 2.474 1,926,541 2.3756 6.20%
2012-01-16 0 2.420 2.410 2.420 2.390 2.430 1,028,000 2,479,650 2.4121 2.311 2.302 2.311 2.283 2.321 1,076,350 2.3038 -0.41%
2012-01-13 0 2.430 2.420 2.450 2.400 2.460 1,914,000 4,619,410 2.4135 2.321 2.311 2.340 2.292 2.349 2,004,022 2.3051 1.67%
2012-01-12 0 2.390 2.350 2.390 2.350 2.410 1,125,000 2,688,870 2.3901 2.283 2.244 2.283 2.244 2.302 1,177,912 2.2827 -0.42%
2012-01-11 0 2.400 2.380 2.400 2.320 2.420 1,843,000 4,432,780 2.4052 2.292 2.273 2.292 2.216 2.311 1,929,682 2.2972 0.00%
2012-01-10 0 2.400 2.400 2.420 2.350 2.500 3,182,000 7,798,260 2.4507 2.292 2.292 2.311 2.244 2.388 3,331,660 2.3407 1.69%
2012-01-09 0 2.360 2.340 2.360 2.190 2.360 2,852,000 6,472,490 2.2695 2.254 2.235 2.254 2.092 2.254 2,986,139 2.1675 7.76%
2012-01-06 0 2.190 2.180 2.190 2.110 2.190 2,217,000 4,735,550 2.1360 2.092 2.082 2.092 2.015 2.092 2,321,273 2.0401 1.39%
2012-01-05 0 2.160 2.150 2.170 2.100 2.180 1,571,000 3,383,200 2.1535 2.063 2.053 2.073 2.006 2.082 1,644,889 2.0568 2.37%
2012-01-04 0 2.110 2.110 2.120 2.030 2.110 2,070,000 4,299,970 2.0773 2.015 2.015 2.025 1.939 2.015 2,167,359 1.9840 4.46%
2012-01-03 0 2.020 2.020 2.030 2.010 2.060 185,000 374,700 2.0254 1.929 1.929 1.939 1.920 1.967 193,701 1.9344 -1.94%
2011-12-30 0 2.060 2.050 2.060 1.970 2.060 487,500 983,375 2.0172 1.967 1.958 1.967 1.882 1.967 510,429 1.9266 3.00%
2011-12-29 0 2.000 1.960 2.000 1.960 2.000 605,000 1,195,830 1.9766 1.910 1.872 1.910 1.872 1.910 633,455 1.8878 -0.99%
2011-12-28 0 2.020 2.000 2.020 2.000 2.060 453,000 913,570 2.0167 1.929 1.910 1.929 1.910 1.967 474,306 1.9261 0.00%
2011-12-23 0 2.020 2.010 2.030 1.990 2.070 1,839,000 3,712,480 2.0187 1.929 1.920 1.939 1.901 1.977 1,925,494 1.9281 -0.49%
2011-12-22 0 2.030 2.020 2.040 2.010 2.050 571,000 1,157,690 2.0275 1.939 1.929 1.948 1.920 1.958 597,856 1.9364 -0.49%
2011-12-21 0 2.040 2.040 2.070 2.030 2.150 1,451,000 3,023,120 2.0835 1.948 1.948 1.977 1.939 2.053 1,519,245 1.9899 2.00%
2011-12-20 0 2.000 1.990 2.000 1.890 2.010 2,132,000 4,205,950 1.9728 1.910 1.901 1.910 1.805 1.920 2,232,275 1.8842 5.82%
2011-12-19 0 1.890 1.890 1.910 1.830 1.920 3,930,000 7,399,750 1.8829 1.805 1.805 1.824 1.748 1.834 4,114,840 1.7983 6.18%
2011-12-16 0 1.780 1.780 1.820 1.740 1.880 532,781 946,407 1.7764 1.700 1.700 1.738 1.662 1.796 557,839 1.6966 1.14%
2011-12-15 0 1.760 1.750 1.760 1.740 1.790 163,000 286,040 1.7548 1.681 1.671 1.681 1.662 1.710 170,666 1.6760 -2.22%
2011-12-14 0 1.800 1.770 1.810 1.770 1.850 295,000 534,020 1.8102 1.719 1.690 1.729 1.690 1.767 308,875 1.7289 -0.55%
2011-12-13 0 1.810 1.800 1.840 1.800 1.870 111,000 200,790 1.8089 1.729 1.719 1.757 1.719 1.786 116,221 1.7277 -2.16%
2011-12-12 0 1.850 1.810 1.850 1.850 1.900 150,000 280,440 1.8696 1.767 1.729 1.767 1.767 1.815 157,055 1.7856 -1.07%
2011-12-09 0 1.870 1.870 1.890 1.840 1.910 417,000 776,920 1.8631 1.786 1.786 1.805 1.757 1.824 436,613 1.7794 -3.11%
2011-12-08 0 1.930 1.930 1.940 1.910 1.960 112,000 215,730 1.9262 1.843 1.843 1.853 1.824 1.872 117,268 1.8396 -1.03%
2011-12-07 0 1.950 1.940 1.950 1.890 1.950 279,000 534,920 1.9173 1.862 1.853 1.862 1.805 1.862 292,122 1.8312 2.63%
2011-12-06 0 1.900 1.900 1.920 1.880 1.910 496,000 942,160 1.8995 1.815 1.815 1.834 1.796 1.824 519,328 1.8142 -1.04%
2011-12-05 0 1.920 1.900 1.920 1.900 1.930 278,000 529,180 1.9035 1.834 1.815 1.834 1.815 1.843 291,075 1.8180 2.67%
2011-12-02 0 1.870 1.870 1.880 1.850 1.920 271,000 509,050 1.8784 1.786 1.786 1.796 1.767 1.834 283,746 1.7940 -1.06%
2011-12-01 0 1.890 1.880 1.890 1.850 1.940 1,109,000 2,108,250 1.9010 1.805 1.796 1.805 1.767 1.853 1,161,160 1.8156 8.62%
2011-11-30 0 1.740 1.740 1.800 1.720 1.750 220,000 382,810 1.7400 1.662 1.662 1.719 1.643 1.671 230,347 1.6619 -4.40%
2011-11-29 0 1.820 1.810 1.840 1.780 1.850 394,000 714,910 1.8145 1.738 1.729 1.757 1.700 1.767 412,531 1.7330 3.41%
2011-11-28 0 1.760 1.730 1.740 1.700 1.770 209,000 367,050 1.7562 1.681 1.652 1.662 1.624 1.690 218,830 1.6773 6.02%
2011-11-25 0 1.660 1.650 1.660 1.650 1.690 752,000 1,255,240 1.6692 1.585 1.576 1.585 1.576 1.614 787,369 1.5942 -4.05%
2011-11-24 0 1.730 1.730 1.750 1.730 1.780 539,000 945,750 1.7546 1.652 1.652 1.671 1.652 1.700 564,351 1.6758 0.00%
2011-11-23 0 1.730 1.730 1.750 1.720 1.770 684,000 1,195,870 1.7483 1.652 1.652 1.671 1.643 1.690 716,171 1.6698 -3.89%
2011-11-22 0 1.800 1.800 1.810 1.750 1.830 407,952 729,856 1.7891 1.719 1.719 1.729 1.671 1.748 427,139 1.7087 -2.70%
2011-11-21 0 1.850 1.840 1.850 1.820 1.880 455,000 842,900 1.8525 1.767 1.757 1.767 1.738 1.796 476,400 1.7693 1.65%
2011-11-18 0 1.820 1.820 1.840 1.820 1.860 793,000 1,457,110 1.8375 1.738 1.738 1.757 1.738 1.776 830,297 1.7549 -2.67%
2011-11-17 0 1.870 1.860 1.870 1.840 1.900 351,000 657,200 1.8724 1.786 1.776 1.786 1.757 1.815 367,509 1.7883 -2.60%
2011-11-16 0 1.920 1.920 1.930 1.910 1.970 241,000 465,640 1.9321 1.834 1.834 1.843 1.824 1.882 252,335 1.8453 -3.03%
2011-11-15 0 1.980 1.960 1.990 1.930 1.990 237,000 464,340 1.9592 1.891 1.872 1.901 1.843 1.901 248,147 1.8712 1.02%
2011-11-14 0 1.960 1.950 1.980 1.960 2.010 580,000 1,146,000 1.9759 1.872 1.862 1.891 1.872 1.920 607,279 1.8871 -0.51%
2011-11-11 0 1.970 1.960 1.970 1.950 2.010 698,000 1,383,290 1.9818 1.882 1.872 1.882 1.862 1.920 730,829 1.8928 1.03%
2011-11-10 0 1.950 1.940 1.950 1.920 2.030 3,021,000 5,984,570 1.9810 1.862 1.853 1.862 1.834 1.939 3,163,087 1.8920 -8.45%
2011-11-09 0 2.130 2.120 2.130 2.090 2.230 2,571,000 5,549,880 2.1586 2.034 2.025 2.034 1.996 2.130 2,691,922 2.0617 1.91%
2011-11-08 0 2.090 2.060 2.090 2.010 2.220 4,707,000 9,972,530 2.1187 1.996 1.967 1.996 1.920 2.120 4,928,385 2.0235 8.29%
2011-11-07 0 1.930 1.930 1.940 1.880 1.980 741,000 1,425,680 1.9240 1.843 1.843 1.853 1.796 1.891 775,852 1.8376 1.05%
2011-11-04 0 1.910 1.900 1.910 1.890 1.950 678,000 1,301,230 1.9192 1.824 1.815 1.824 1.805 1.862 709,889 1.8330 3.80%
2011-11-03 0 1.840 1.840 1.870 1.820 1.920 754,000 1,398,450 1.8547 1.757 1.757 1.786 1.738 1.834 789,463 1.7714 -2.65%
2011-11-02 0 1.890 1.890 1.910 1.700 1.900 1,342,000 2,377,660 1.7717 1.805 1.805 1.824 1.624 1.815 1,405,119 1.6921 3.28%
2011-11-01 0 1.830 1.820 1.840 1.820 1.880 1,805,000 3,328,400 1.8440 1.748 1.738 1.757 1.738 1.796 1,889,895 1.7612 -4.69%
2011-10-31 0 1.920 1.920 1.930 1.870 1.930 1,019,000 1,940,140 1.9040 1.834 1.834 1.843 1.786 1.843 1,066,927 1.8184 2.13%
2011-10-28 0 1.880 1.870 1.880 1.870 1.970 2,877,000 5,490,620 1.9085 1.796 1.786 1.796 1.786 1.882 3,012,315 1.8227 1.62%
2011-10-27 0 1.850 1.840 1.850 1.800 1.870 1,943,000 3,595,130 1.8503 1.767 1.757 1.767 1.719 1.786 2,034,386 1.7672 5.11%
2011-10-26 0 1.760 1.760 1.770 1.720 1.790 635,000 1,119,680 1.7633 1.681 1.681 1.690 1.643 1.710 664,866 1.6841 -1.12%
2011-10-25 0 1.780 1.780 1.790 1.750 1.830 1,472,000 2,636,680 1.7912 1.700 1.700 1.710 1.671 1.748 1,541,233 1.7108 -0.56%
2011-10-24 0 1.790 1.790 1.800 1.700 1.790 1,466,000 2,587,950 1.7653 1.710 1.710 1.719 1.624 1.710 1,534,951 1.6860 7.83%
2011-10-21 0 1.660 1.650 1.670 1.560 1.670 1,650,000 2,690,730 1.6307 1.585 1.576 1.595 1.490 1.595 1,727,605 1.5575 3.75%
2011-10-20 0 1.600 1.590 1.600 1.580 1.630 975,000 1,561,920 1.6020 1.528 1.519 1.528 1.509 1.557 1,020,857 1.5300 -4.19%
2011-10-19 0 1.670 1.670 1.690 1.670 1.730 3,017,000 5,103,040 1.6914 1.595 1.595 1.614 1.595 1.652 3,158,899 1.6154 1.83%
2011-10-18 0 1.640 1.630 1.640 1.590 1.700 2,890,000 4,699,340 1.6261 1.566 1.557 1.566 1.519 1.624 3,025,926 1.5530 -7.87%
2011-10-17 0 1.780 1.780 1.790 1.740 1.820 2,756,000 4,893,040 1.7754 1.700 1.700 1.710 1.662 1.738 2,885,623 1.6957 5.33%
2011-10-14 0 1.690 1.680 1.690 1.660 1.830 5,837,000 9,884,450 1.6934 1.614 1.605 1.614 1.585 1.748 6,111,533 1.6173 -9.63%
2011-10-13 0 1.870 1.870 1.890 1.620 1.870 3,439,000 5,880,180 1.7099 1.786 1.786 1.805 1.547 1.786 3,600,747 1.6330 17.61%
2011-10-12 0 1.590 1.560 1.590 1.460 1.630 3,252,000 5,032,510 1.5475 1.519 1.490 1.519 1.394 1.557 3,404,952 1.4780 5.30%
2011-10-11 0 1.510 1.500 1.510 1.470 1.570 2,495,000 3,779,400 1.5148 1.442 1.433 1.442 1.404 1.499 2,612,348 1.4467 9.42%
2011-10-10 0 1.380 1.380 1.390 1.320 1.400 2,655,000 3,650,060 1.3748 1.318 1.318 1.328 1.261 1.337 2,779,873 1.3130 -1.43%
2011-10-07 0 1.400 1.400 1.410 1.150 1.400 6,212,000 7,973,740 1.2836 1.337 1.337 1.347 1.098 1.337 6,504,170 1.2259 26.13%
2011-10-06 0 1.110 1.100 1.120 1.070 1.220 6,860,010 7,628,771 1.1121 1.060 1.051 1.070 1.022 1.165 7,182,658 1.0621 -1.77%
2011-10-04 0 1.130 1.130 1.140 1.050 1.150 2,420,000 2,674,670 1.1052 1.079 1.079 1.089 1.003 1.098 2,533,820 1.0556 -1.74%
2011-10-03 0 1.150 1.140 1.170 1.130 1.200 1,944,000 2,251,620 1.1582 1.098 1.089 1.117 1.079 1.146 2,035,433 1.1062 -6.50%
2011-09-30 0 1.230 1.230 1.250 1.220 1.280 4,039,000 5,020,880 1.2431 1.175 1.175 1.194 1.165 1.223 4,228,967 1.1873 -1.60%
2011-09-28 0 1.250 1.250 1.280 1.230 1.320 3,856,000 4,944,820 1.2824 1.194 1.194 1.223 1.175 1.261 4,037,360 1.2248 -2.34%
2011-09-27 0 1.280 1.280 1.310 1.260 1.340 3,415,000 4,422,850 1.2951 1.223 1.223 1.251 1.203 1.280 3,575,618 1.2369 0.79%
2011-09-26 0 1.270 1.230 1.270 1.230 1.420 2,753,000 3,584,770 1.3021 1.213 1.175 1.213 1.175 1.356 2,882,482 1.2436 -9.93%
2011-09-23 0 1.410 1.440 1.470 1.390 1.500 3,881,000 5,530,330 1.4250 1.347 1.375 1.404 1.328 1.433 4,063,536 1.3610 -9.03%
2011-09-22 0 1.550 1.520 1.550 1.530 1.850 1,304,000 2,077,890 1.5935 1.480 1.452 1.480 1.461 1.767 1,365,331 1.5219 -6.63%
2011-09-21 0 1.660 1.630 1.660 1.590 1.770 2,076,000 3,438,750 1.6564 1.585 1.557 1.585 1.519 1.690 2,173,641 1.5820 -6.21%
2011-09-20 0 1.770 1.750 1.770 1.760 1.860 744,000 1,320,650 1.7751 1.690 1.671 1.690 1.681 1.776 778,993 1.6953 -6.35%
2011-09-19 0 1.890 1.860 1.890 1.850 1.910 816,000 1,538,240 1.8851 1.805 1.776 1.805 1.767 1.824 854,379 1.8004 -2.58%
2011-09-16 0 1.940 1.930 1.970 1.930 1.980 317,000 620,380 1.9570 1.853 1.843 1.882 1.843 1.891 331,910 1.8691 1.04%
2011-09-15 0 1.920 1.920 1.950 1.920 2.070 440,000 862,840 1.9610 1.834 1.834 1.862 1.834 1.977 460,695 1.8729 -0.52%
2011-09-14 0 1.930 1.930 1.940 1.890 2.020 447,000 870,690 1.9479 1.843 1.843 1.853 1.805 1.929 468,024 1.8604 -2.53%
2011-09-12 0 1.980 1.960 1.990 1.920 2.050 407,000 803,640 1.9745 1.891 1.872 1.901 1.834 1.958 426,143 1.8858 -4.81%
2011-09-09 0 2.080 2.060 2.090 2.030 2.100 348,000 716,420 2.0587 1.987 1.967 1.996 1.939 2.006 364,368 1.9662 0.97%
2011-09-08 0 2.060 2.060 2.080 2.060 2.110 416,000 868,130 2.0869 1.967 1.967 1.987 1.967 2.015 435,566 1.9931 -1.90%
2011-09-07 0 2.100 2.100 2.110 2.000 2.110 1,162,000 2,392,510 2.0590 2.006 2.006 2.015 1.910 2.015 1,216,653 1.9665 5.00%
2011-09-06 0 2.000 1.980 2.000 1.940 2.140 1,276,191 2,552,581 2.0002 1.910 1.891 1.910 1.853 2.044 1,336,214 1.9103 -5.21%
2011-09-05 0 2.110 2.120 2.130 2.060 2.160 710,000 1,497,830 2.1096 2.015 2.025 2.034 1.967 2.063 743,394 2.0149 -1.86%
2011-09-02 0 2.150 2.140 2.160 2.120 2.190 162,000 348,870 2.1535 2.053 2.044 2.063 2.025 2.092 169,619 2.0568 -2.27%
2011-09-01 0 2.200 2.200 2.220 2.180 2.270 1,382,000 3,097,340 2.2412 2.101 2.101 2.120 2.082 2.168 1,447,000 2.1405 1.85%
2011-08-31 0 2.160 2.150 2.180 2.050 2.180 503,000 1,085,820 2.1587 2.063 2.053 2.082 1.958 2.082 526,658 2.0617 0.00%
2011-08-30 0 2.160 2.160 2.170 2.140 2.200 498,000 1,082,580 2.1739 2.063 2.063 2.073 2.044 2.101 521,423 2.0762 1.41%
2011-08-29 0 2.130 2.110 2.120 2.110 2.190 344,000 730,120 2.1224 2.034 2.015 2.025 2.015 2.092 360,179 2.0271 0.95%
2011-08-26 0 2.110 2.100 2.140 2.110 2.210 674,000 1,451,500 2.1536 2.015 2.006 2.044 2.015 2.111 705,700 2.0568 -4.09%
2011-08-25 0 2.200 2.200 2.210 2.130 2.210 291,000 636,550 2.1875 2.101 2.101 2.111 2.034 2.111 304,687 2.0892 3.29%
2011-08-24 0 2.130 2.110 2.130 2.110 2.230 880,662 1,885,000 2.1404 2.034 2.015 2.034 2.015 2.130 922,082 2.0443 -1.84%
2011-08-23 0 2.170 2.170 2.180 2.030 2.210 1,078,000 2,263,600 2.0998 2.073 2.073 2.082 1.939 2.111 1,128,702 2.0055 2.84%
2011-08-22 0 2.110 2.120 2.130 2.090 2.280 1,486,000 3,227,030 2.1716 2.015 2.025 2.034 1.996 2.178 1,555,891 2.0741 -6.22%
2011-08-19 0 2.250 2.240 2.250 2.230 2.380 1,660,000 3,771,990 2.2723 2.149 2.139 2.149 2.130 2.273 1,738,075 2.1702 -6.64%
2011-08-18 0 2.410 2.400 2.410 2.380 2.510 1,122,000 2,721,940 2.4260 2.302 2.292 2.302 2.273 2.397 1,174,771 2.3170 -2.03%
2011-08-17 0 2.460 2.460 2.470 2.460 2.530 836,000 2,080,090 2.4881 2.349 2.349 2.359 2.349 2.416 875,320 2.3764 0.00%
2011-08-16 0 2.460 2.440 2.470 2.400 2.530 2,215,006 5,494,914 2.4808 2.349 2.330 2.359 2.292 2.416 2,319,185 2.3693 3.36%
2011-08-15 0 2.380 2.380 2.390 2.250 2.380 3,329,000 7,706,960 2.3151 2.273 2.273 2.283 2.149 2.273 3,485,574 2.2111 5.78%
2011-08-12 0 2.250 2.230 2.250 2.170 2.330 2,194,000 4,953,140 2.2576 2.149 2.130 2.149 2.073 2.225 2,297,191 2.1562 3.21%
2011-08-11 0 2.180 2.180 2.190 2.030 2.190 3,266,000 6,914,780 2.1172 2.082 2.082 2.092 1.939 2.092 3,419,610 2.0221 0.46%
2011-08-10 0 2.170 2.160 2.170 2.170 2.510 4,083,000 9,352,194 2.2905 2.073 2.063 2.073 2.073 2.397 4,275,037 2.1876 -8.82%
2011-08-09 0 2.380 2.370 2.380 2.280 2.500 2,907,000 6,834,520 2.3511 2.273 2.264 2.273 2.178 2.388 3,043,726 2.2454 -8.81%
2011-08-08 0 2.610 2.610 2.650 2.440 2.750 2,220,385 5,673,319 2.5551 2.493 2.493 2.531 2.330 2.626 2,324,817 2.4403 -8.42%
2011-08-05 0 2.850 2.850 2.870 2.620 3.050 2,932,000 8,254,750 2.8154 2.722 2.722 2.741 2.502 2.913 3,069,901 2.6889 -8.06%
2011-08-04 0 3.100 3.100 3.140 3.070 3.240 1,676,000 5,241,940 3.1276 2.961 2.961 2.999 2.932 3.094 1,754,828 2.9872 -2.21%
2011-08-03 0 3.170 3.170 3.180 3.150 3.280 2,119,000 6,772,770 3.1962 3.028 3.028 3.037 3.009 3.133 2,218,663 3.0526 -4.23%
2011-08-02 0 3.310 3.310 3.330 3.270 3.370 1,659,000 5,529,770 3.3332 3.161 3.161 3.180 3.123 3.219 1,737,028 3.1835 -0.30%
2011-08-01 0 3.320 3.310 3.320 3.230 3.360 966,000 3,206,220 3.3191 3.171 3.161 3.171 3.085 3.209 1,011,434 3.1700 3.11%
2011-07-29 0 3.220 3.220 3.250 3.210 3.280 1,088,000 3,523,780 3.2388 3.075 3.075 3.104 3.066 3.133 1,139,172 3.0933 -1.53%
2011-07-28 0 3.270 3.270 3.290 3.210 3.310 884,000 2,888,670 3.2677 3.123 3.123 3.142 3.066 3.161 925,577 3.1209 -1.21%
2011-07-27 0 3.310 3.300 3.310 3.270 3.370 1,495,000 4,955,610 3.3148 3.161 3.152 3.161 3.123 3.219 1,565,315 3.1659 1.85%
2011-07-26 0 3.250 3.250 3.270 3.180 3.280 1,415,000 4,585,560 3.2407 3.104 3.104 3.123 3.037 3.133 1,481,552 3.0951 2.20%
2011-07-25 0 3.180 3.170 3.190 3.130 3.290 1,687,000 5,409,000 3.2063 3.037 3.028 3.047 2.989 3.142 1,766,345 3.0623 -5.92%
2011-07-22 0 3.380 3.380 3.410 3.300 3.410 1,511,500 5,086,045 3.3649 3.228 3.228 3.257 3.152 3.257 1,582,591 3.2137 2.11%
2011-07-21 0 3.310 3.290 3.310 3.180 3.330 991,000 3,188,650 3.2176 3.161 3.142 3.161 3.037 3.180 1,037,610 3.0731 0.30%
2011-07-20 0 3.300 3.280 3.300 3.230 3.440 607,000 1,998,320 3.2921 3.152 3.133 3.152 3.085 3.285 635,549 3.1442 0.61%
2011-07-19 0 3.280 3.270 3.280 3.200 3.310 686,000 2,227,590 3.2472 3.133 3.123 3.133 3.056 3.161 718,265 3.1013 -1.20%
2011-07-18 0 3.320 3.300 3.320 3.300 3.390 496,000 1,653,420 3.3335 3.171 3.152 3.171 3.152 3.238 519,328 3.1838 -0.90%
2011-07-15 0 3.350 3.340 3.350 3.330 3.410 516,000 1,738,930 3.3700 3.200 3.190 3.200 3.180 3.257 540,269 3.2186 -2.05%
2011-07-14 0 3.420 3.400 3.420 3.390 3.440 211,000 718,640 3.4059 3.266 3.247 3.266 3.238 3.285 220,924 3.2529 0.00%
2011-07-13 0 3.420 3.420 3.430 3.370 3.420 235,000 799,180 3.4008 3.266 3.266 3.276 3.219 3.266 246,053 3.2480 2.40%
2011-07-12 0 3.340 3.340 3.350 3.340 3.530 2,399,000 8,130,730 3.3892 3.190 3.190 3.200 3.190 3.371 2,511,833 3.2370 -5.38%
2011-07-11 0 3.530 3.510 3.540 3.500 3.590 870,000 3,069,880 3.5286 3.371 3.352 3.381 3.343 3.429 910,919 3.3701 0.28%
2011-07-08 0 3.520 3.520 3.560 3.420 3.580 2,045,000 7,176,780 3.5094 3.362 3.362 3.400 3.266 3.419 2,141,183 3.3518 2.92%
2011-07-07 0 3.420 3.400 3.420 3.360 3.440 1,156,000 3,925,690 3.3959 3.266 3.247 3.266 3.209 3.285 1,210,370 3.2434 1.79%
2011-07-06 0 3.360 3.330 3.360 3.310 3.490 963,000 3,236,520 3.3609 3.209 3.180 3.209 3.161 3.333 1,008,293 3.2099 -1.18%
2011-07-05 0 3.400 3.390 3.420 3.360 3.500 859,000 2,919,000 3.3981 3.247 3.238 3.266 3.209 3.343 899,402 3.2455 -1.73%
2011-07-04 0 3.460 3.450 3.460 3.320 3.490 1,594,000 5,440,270 3.4130 3.305 3.295 3.305 3.171 3.333 1,668,971 3.2597 6.13%
2011-06-30 0 3.260 3.260 3.280 3.250 3.320 702,000 2,294,860 3.2690 3.114 3.114 3.133 3.104 3.171 735,017 3.1222 0.00%
2011-06-29 0 3.260 3.250 3.260 3.250 3.380 917,000 2,997,020 3.2683 3.114 3.104 3.114 3.104 3.228 960,129 3.1215 -1.51%
2011-06-28 0 3.310 3.290 3.310 3.250 3.360 1,324,000 4,352,430 3.2873 3.161 3.142 3.161 3.104 3.209 1,386,272 3.1397 0.91%
2011-06-27 0 3.280 3.270 3.280 3.160 3.290 840,000 2,727,420 3.2469 3.133 3.123 3.133 3.018 3.142 879,508 3.1011 3.14%
2011-06-24 0 3.180 3.170 3.180 3.080 3.270 3,623,000 11,513,470 3.1779 3.037 3.028 3.037 2.942 3.123 3,793,401 3.0351 3.25%
2011-06-23 0 3.080 3.060 3.080 3.030 3.200 2,409,000 7,411,970 3.0768 2.942 2.923 2.942 2.894 3.056 2,522,303 2.9386 -0.96%
2011-06-22 0 3.110 3.110 3.140 3.090 3.250 1,816,000 5,712,820 3.1458 2.970 2.970 2.999 2.951 3.104 1,901,412 3.0045 -1.58%
2011-06-21 0 3.160 3.140 3.160 3.080 3.270 1,141,000 3,602,860 3.1576 3.018 2.999 3.018 2.942 3.123 1,194,665 3.0158 -1.25%
2011-06-20 0 3.200 3.210 3.240 3.180 3.390 954,000 3,109,400 3.2593 3.056 3.066 3.094 3.037 3.238 998,870 3.1129 -4.48%
2011-06-17 0 3.350 3.350 3.360 3.310 3.420 2,097,000 7,074,400 3.3736 3.200 3.200 3.209 3.161 3.266 2,195,629 3.2220 0.90%
2011-06-16 0 3.320 3.320 3.330 3.260 3.390 951,000 3,163,270 3.3263 3.171 3.171 3.180 3.114 3.238 995,729 3.1768 -1.48%
2011-06-15 0 3.370 3.370 3.410 3.360 3.500 820,000 2,786,930 3.3987 3.219 3.219 3.257 3.209 3.343 858,567 3.2460 -3.16%
2011-06-14 0 3.480 3.460 3.490 3.410 3.540 418,000 1,460,570 3.4942 3.324 3.305 3.333 3.257 3.381 437,660 3.3372 0.87%
2011-06-13 0 3.450 3.420 3.450 3.350 3.470 468,000 1,585,910 3.3887 3.295 3.266 3.295 3.200 3.314 490,012 3.2365 0.58%
2011-06-10 0 3.430 3.430 3.440 3.380 3.480 766,000 2,626,440 3.4288 3.276 3.276 3.285 3.228 3.324 802,027 3.2748 0.00%
2011-06-09 0 3.430 3.420 3.440 3.390 3.550 1,471,000 5,042,500 3.4279 3.276 3.266 3.285 3.238 3.391 1,540,186 3.2740 -2.28%
2011-06-08 0 3.510 3.510 3.530 3.510 3.640 2,986,000 10,625,580 3.5585 3.352 3.352 3.371 3.352 3.476 3,126,441 3.3986 -2.77%
2011-06-07 0 3.610 3.610 3.640 3.600 3.820 2,735,000 10,148,500 3.7106 3.448 3.448 3.476 3.438 3.648 2,863,636 3.5439 1.12%
2011-06-03 0 3.570 3.570 3.590 3.560 3.640 4,318,000 15,481,260 3.5853 3.410 3.410 3.429 3.400 3.476 4,521,089 3.4242 -0.42%
2011-06-02 0 3.610 3.610 3.630 3.550 3.640 1,028,000 3,700,510 3.5997 3.424 3.424 3.443 3.367 3.452 1,083,856 3.4142 -0.28%
2011-06-01 0 3.620 3.620 3.630 3.580 3.750 977,000 3,546,850 3.6303 3.433 3.433 3.443 3.396 3.557 1,030,085 3.4433 1.69%
2011-05-31 0 3.560 3.540 3.580 3.440 3.600 1,191,000 4,220,540 3.5437 3.377 3.358 3.396 3.263 3.414 1,255,713 3.3611 0.00%
2011-05-30 0 3.560 3.540 3.570 3.510 3.620 702,000 2,503,690 3.5665 3.377 3.358 3.386 3.329 3.433 740,143 3.3827 0.56%
2011-05-27 0 3.540 3.530 3.550 3.510 3.650 624,000 2,220,860 3.5591 3.358 3.348 3.367 3.329 3.462 657,905 3.3757 -1.94%
2011-05-26 0 3.610 3.610 3.620 3.610 3.720 371,000 1,352,100 3.6445 3.424 3.424 3.433 3.424 3.528 391,158 3.4567 -2.17%
2011-05-25 0 3.690 3.690 3.700 3.600 3.700 940,000 3,419,010 3.6372 3.500 3.500 3.509 3.414 3.509 991,075 3.4498 1.10%
2011-05-24 0 3.650 3.640 3.660 3.590 3.730 805,000 2,936,090 3.6473 3.462 3.452 3.471 3.405 3.538 848,739 3.4594 1.39%
2011-05-23 0 3.600 3.610 3.650 3.500 3.780 3,271,000 11,771,930 3.5989 3.414 3.424 3.462 3.320 3.585 3,448,729 3.4134 -4.00%
2011-05-20 0 3.750 3.720 3.750 3.700 4.030 3,360,000 12,775,110 3.8021 3.557 3.528 3.557 3.509 3.822 3,542,565 3.6062 -2.85%
2011-05-19 0 3.860 3.860 3.890 3.850 3.910 391,000 1,517,380 3.8808 3.661 3.661 3.690 3.652 3.708 412,245 3.6808 -0.52%
2011-05-18 0 3.880 3.850 3.880 3.840 3.920 1,912,000 7,370,530 3.8549 3.680 3.652 3.680 3.642 3.718 2,015,888 3.6562 -0.26%
2011-05-17 0 3.890 3.890 3.900 3.870 3.980 1,426,000 5,569,890 3.9060 3.690 3.690 3.699 3.671 3.775 1,503,481 3.7047 -2.26%
2011-05-16 0 3.980 3.980 4.000 3.930 4.000 383,000 1,524,670 3.9809 3.775 3.775 3.794 3.727 3.794 403,810 3.7757 0.51%
2011-05-13 0 3.960 3.960 3.980 3.960 4.060 853,000 3,401,060 3.9872 3.756 3.756 3.775 3.756 3.851 899,347 3.7817 -2.46%
2011-05-12 0 4.060 4.040 4.060 4.000 4.080 804,000 3,239,580 4.0293 3.851 3.832 3.851 3.794 3.870 847,685 3.8217 -0.73%
2011-05-11 0 4.090 4.070 4.090 4.000 4.090 1,436,000 5,796,950 4.0369 3.879 3.860 3.879 3.794 3.879 1,514,025 3.8288 0.99%
2011-05-09 0 4.050 4.030 4.050 3.990 4.070 787,000 3,165,900 4.0227 3.841 3.822 3.841 3.784 3.860 829,761 3.8154 0.75%
2011-05-06 0 4.020 4.010 4.040 3.990 4.080 1,342,000 5,405,300 4.0278 3.813 3.803 3.832 3.784 3.870 1,414,917 3.8202 -0.74%
2011-05-05 0 4.050 4.050 4.070 3.950 4.070 631,000 2,548,490 4.0388 3.841 3.841 3.860 3.746 3.860 665,285 3.8307 0.75%
2011-05-04 0 4.020 3.990 4.020 3.930 4.030 1,101,000 4,382,280 3.9803 3.813 3.784 3.813 3.727 3.822 1,160,822 3.7752 0.00%
2011-05-03 0 4.020 4.010 4.020 3.910 4.140 1,288,000 5,184,570 4.0253 3.813 3.803 3.813 3.708 3.927 1,357,983 3.8178 -0.74%
2011-04-29 0 4.050 4.040 4.050 3.980 4.060 1,711,000 6,875,100 4.0182 3.841 3.832 3.841 3.775 3.851 1,803,967 3.8111 1.25%
2011-04-28 0 4.000 3.990 4.000 3.970 4.290 5,224,000 21,215,190 4.0611 3.794 3.784 3.794 3.765 4.069 5,507,844 3.8518 -4.08%
2011-04-27 0 4.170 4.170 4.180 4.100 4.380 4,577,000 19,442,730 4.2479 3.955 3.955 3.965 3.889 4.154 4,825,690 4.0290 -3.02%
2011-04-26 0 4.300 4.280 4.300 4.160 4.300 3,501,000 14,893,610 4.2541 4.078 4.059 4.078 3.946 4.078 3,691,226 4.0349 3.37%
2011-04-21 0 4.160 4.150 4.190 4.070 4.260 5,840,000 24,372,390 4.1734 3.946 3.936 3.974 3.860 4.040 6,157,315 3.9583 -0.24%
2011-04-20 0 4.170 4.170 4.190 4.020 4.230 7,011,000 29,066,790 4.1459 3.955 3.955 3.974 3.813 4.012 7,391,940 3.9322 3.22%
2011-04-19 0 4.040 4.030 4.040 3.810 4.060 6,880,000 27,409,490 3.9839 3.832 3.822 3.832 3.614 3.851 7,253,823 3.7786 8.02%
2011-04-18 0 3.740 3.740 3.750 3.730 3.930 2,126,000 8,121,730 3.8202 3.547 3.547 3.557 3.538 3.727 2,241,516 3.6233 -3.61%
2011-04-15 0 3.880 3.870 3.880 3.800 3.940 2,296,000 8,847,360 3.8534 3.680 3.671 3.680 3.604 3.737 2,420,752 3.6548 0.52%
2011-04-14 0 3.860 3.860 3.880 3.860 4.000 2,231,000 8,817,890 3.9524 3.661 3.661 3.680 3.661 3.794 2,352,221 3.7488 -2.03%
2011-04-13 0 3.940 3.930 3.970 3.870 4.020 1,698,000 6,710,580 3.9520 3.737 3.727 3.765 3.671 3.813 1,790,260 3.7484 0.25%
2011-04-12 0 3.930 3.920 3.930 3.840 3.940 2,335,000 9,070,020 3.8844 3.727 3.718 3.727 3.642 3.737 2,461,871 3.6842 -0.51%
2011-04-11 0 3.950 3.940 3.950 3.920 4.030 1,504,000 5,969,490 3.9691 3.746 3.737 3.746 3.718 3.822 1,585,719 3.7645 -0.25%
2011-04-08 0 3.960 3.950 3.960 3.910 4.030 3,940,000 15,592,440 3.9575 3.756 3.746 3.756 3.708 3.822 4,154,079 3.7535 -1.98%
2011-04-07 0 4.040 4.040 4.050 3.860 4.060 6,408,000 25,480,760 3.9764 3.832 3.832 3.841 3.661 3.851 6,756,177 3.7715 4.94%
2011-04-06 0 3.850 3.830 3.850 3.810 3.900 4,248,000 16,344,290 3.8475 3.652 3.633 3.652 3.614 3.699 4,478,814 3.6492 -1.28%
2011-04-04 0 3.900 3.860 3.900 3.780 3.910 3,992,000 15,435,800 3.8667 3.699 3.661 3.699 3.585 3.708 4,208,904 3.6674 2.63%
2011-04-01 0 3.800 3.810 3.820 3.750 3.900 3,753,000 14,383,980 3.8327 3.604 3.614 3.623 3.557 3.699 3,956,918 3.6351 0.26%
2011-03-31 0 3.790 3.760 3.800 3.600 3.800 5,358,000 20,050,985 3.7423 3.595 3.566 3.604 3.414 3.604 5,649,125 3.5494 3.84%
2011-03-30 0 3.650 3.640 3.660 3.450 3.650 15,546,000 55,404,600 3.5639 3.462 3.452 3.471 3.272 3.462 16,390,687 3.3802 -1.08%
2011-03-29 0 3.690 3.680 3.700 3.620 3.800 2,621,000 9,689,360 3.6968 3.500 3.490 3.509 3.433 3.604 2,763,411 3.5063 -2.89%
2011-03-28 0 3.800 3.760 3.800 3.750 3.910 1,521,000 5,809,000 3.8192 3.604 3.566 3.604 3.557 3.708 1,603,643 3.6224 -2.81%
2011-03-25 0 3.910 3.900 3.910 3.800 3.930 4,365,000 16,986,140 3.8914 3.708 3.699 3.708 3.604 3.727 4,602,171 3.6909 3.71%
2011-03-24 0 3.770 3.770 3.780 3.750 3.880 1,806,000 6,850,940 3.7934 3.576 3.576 3.585 3.557 3.680 1,904,128 3.5979 -1.31%
2011-03-23 0 3.820 3.820 3.830 3.770 3.890 857,000 3,278,170 3.8252 3.623 3.623 3.633 3.576 3.690 903,565 3.6280 -1.80%
2011-03-22 0 3.890 3.870 3.900 3.770 3.910 3,819,000 14,778,460 3.8697 3.690 3.671 3.699 3.576 3.708 4,026,504 3.6703 3.18%
2011-03-21 0 3.770 3.770 3.780 3.690 3.820 1,851,000 6,949,590 3.7545 3.576 3.576 3.585 3.500 3.623 1,951,574 3.5610 1.89%
2011-03-18 0 3.700 3.700 3.710 3.620 3.720 1,505,000 5,532,600 3.6761 3.509 3.509 3.519 3.433 3.528 1,586,774 3.4867 2.78%
2011-03-17 0 3.600 3.600 3.610 3.540 3.640 1,365,000 4,886,790 3.5801 3.414 3.414 3.424 3.358 3.452 1,439,167 3.3956 -2.44%
2011-03-16 0 3.690 3.650 3.690 3.640 3.720 1,503,000 5,530,570 3.6797 3.500 3.462 3.500 3.452 3.528 1,584,665 3.4901 2.50%
2011-03-15 0 3.600 3.600 3.610 3.590 3.830 3,516,000 12,798,310 3.6400 3.414 3.414 3.424 3.405 3.633 3,707,041 3.4524 -6.01%
2011-03-14 0 3.830 3.820 3.830 3.750 3.840 2,010,000 7,602,970 3.7826 3.633 3.623 3.633 3.557 3.642 2,119,213 3.5876 0.79%
2011-03-11 0 3.800 3.800 3.810 3.790 3.900 1,853,000 7,119,390 3.8421 3.604 3.604 3.614 3.595 3.699 1,953,682 3.6441 -3.06%
2011-03-10 0 3.920 3.900 3.930 3.840 3.940 1,636,000 6,399,100 3.9114 3.718 3.699 3.727 3.642 3.737 1,724,892 3.7099 2.08%
2011-03-09 0 3.840 3.840 3.880 3.840 3.990 3,471,000 13,511,400 3.8927 3.642 3.642 3.680 3.642 3.784 3,659,596 3.6920 -2.29%
2011-03-08 0 3.930 3.910 3.940 3.900 3.970 1,101,000 4,337,640 3.9397 3.727 3.708 3.737 3.699 3.765 1,160,822 3.7367 0.77%
2011-03-07 0 3.900 3.900 3.920 3.880 4.010 3,385,000 13,317,270 3.9342 3.699 3.699 3.718 3.680 3.803 3,568,923 3.7315 -2.74%
2011-03-04 0 4.010 4.000 4.010 3.960 4.040 1,675,000 6,702,700 4.0016 3.803 3.794 3.803 3.756 3.832 1,766,011 3.7954 0.50%
2011-03-03 0 3.990 3.980 4.000 3.950 4.050 2,266,000 9,056,720 3.9968 3.784 3.775 3.794 3.746 3.841 2,389,122 3.7908 -0.75%
2011-03-02 0 4.020 4.010 4.020 3.960 4.030 724,000 2,896,690 4.0010 3.813 3.803 3.813 3.756 3.822 763,338 3.7948 -0.99%
2011-03-01 0 4.060 4.050 4.060 3.950 4.080 1,833,000 7,397,200 4.0356 3.851 3.841 3.851 3.746 3.870 1,932,595 3.8276 1.50%
2011-02-28 0 4.000 3.990 4.000 3.860 4.030 1,766,000 6,965,225 3.9441 3.794 3.784 3.794 3.661 3.822 1,861,955 3.7408 4.71%
2011-02-25 0 3.820 3.790 3.810 3.770 3.940 6,030,000 23,341,920 3.8710 3.623 3.595 3.614 3.576 3.737 6,357,638 3.6715 0.79%
2011-02-24 0 3.790 3.780 3.790 3.750 4.200 6,600,000 25,702,880 3.8944 3.595 3.585 3.595 3.557 3.984 6,958,609 3.6937 -9.11%
2011-02-23 0 4.170 4.140 4.170 4.080 4.190 1,325,000 5,491,120 4.1442 3.955 3.927 3.955 3.870 3.974 1,396,993 3.9307 -0.71%
2011-02-22 0 4.200 4.190 4.200 4.120 4.300 2,943,000 12,331,620 4.1902 3.984 3.974 3.984 3.908 4.078 3,102,907 3.9742 -3.00%
2011-02-21 0 4.330 4.320 4.340 4.040 4.360 3,959,000 16,648,750 4.2053 4.107 4.097 4.116 3.832 4.135 4,174,111 3.9886 5.10%
2011-02-18 0 4.120 4.120 4.130 4.060 4.250 3,830,000 15,731,930 4.1076 3.908 3.908 3.917 3.851 4.031 4,038,102 3.8959 -1.44%
2011-02-17 0 4.180 4.160 4.180 4.160 4.400 5,308,000 22,885,930 4.3116 3.965 3.946 3.965 3.946 4.173 5,596,409 4.0894 -2.79%
2011-02-16 0 4.300 4.280 4.300 4.180 4.350 3,615,000 15,438,380 4.2706 4.078 4.059 4.078 3.965 4.126 3,811,420 4.0506 0.94%
2011-02-15 0 4.260 4.240 4.250 4.140 4.360 4,905,000 20,713,980 4.2230 4.040 4.021 4.031 3.927 4.135 5,171,512 4.0054 -1.39%
2011-02-14 0 4.320 4.310 4.320 4.000 4.320 8,334,066 34,978,436 4.1970 4.097 4.088 4.097 3.794 4.097 8,786,895 3.9808 8.27%
2011-02-11 0 3.990 3.990 4.000 3.920 4.010 2,910,000 11,517,440 3.9579 3.784 3.784 3.794 3.718 3.803 3,068,114 3.7539 1.53%
2011-02-10 0 3.930 3.910 3.930 3.850 4.050 3,500,000 13,771,150 3.9346 3.727 3.708 3.727 3.652 3.841 3,690,171 3.7318 -2.48%
2011-02-09 0 4.030 4.030 4.040 3.760 4.070 10,602,000 42,238,850 3.9840 3.822 3.822 3.832 3.566 3.860 11,178,056 3.7787 5.50%
2011-02-08 0 3.820 3.800 3.820 3.720 3.880 2,223,000 8,393,780 3.7759 3.623 3.604 3.623 3.528 3.680 2,343,786 3.5813 2.41%
2011-02-07 0 3.730 3.720 3.730 3.700 3.830 1,459,000 5,479,000 3.7553 3.538 3.528 3.538 3.509 3.633 1,538,274 3.5618 -1.58%
2011-02-02 0 3.790 3.750 3.790 3.710 3.820 1,459,000 5,501,980 3.7711 3.595 3.557 3.595 3.519 3.623 1,538,274 3.5767 2.99%
2011-02-01 0 3.680 3.660 3.680 3.650 3.760 2,107,000 7,749,480 3.6780 3.490 3.471 3.490 3.462 3.566 2,221,483 3.4884 -0.27%
2011-01-31 0 3.690 3.680 3.690 3.670 3.850 1,461,000 5,455,130 3.7338 3.500 3.490 3.500 3.481 3.652 1,540,383 3.5414 -4.16%
2011-01-28 0 3.850 3.840 3.850 3.800 3.880 1,373,000 5,254,890 3.8273 3.652 3.642 3.652 3.604 3.680 1,447,602 3.6301 -0.26%
2011-01-27 0 3.860 3.860 3.870 3.680 3.910 1,957,000 7,558,840 3.8625 3.661 3.661 3.671 3.490 3.708 2,063,333 3.6634 0.52%
2011-01-26 0 3.840 3.840 3.850 3.770 3.950 2,898,000 11,176,680 3.8567 3.642 3.642 3.652 3.576 3.746 3,055,462 3.6579 0.26%
2011-01-25 0 3.830 3.830 3.840 3.600 3.850 5,178,000 19,462,000 3.7586 3.633 3.633 3.642 3.414 3.652 5,459,345 3.5649 7.28%
2011-01-24 0 3.570 3.540 3.560 3.550 3.770 5,771,000 20,959,310 3.6318 3.386 3.358 3.377 3.367 3.576 6,084,565 3.4447 -4.03%
2011-01-21 0 3.720 3.720 3.730 3.710 3.900 7,409,000 28,028,330 3.7830 3.528 3.528 3.538 3.519 3.699 7,811,566 3.5881 -4.62%
2011-01-20 0 3.900 3.890 3.900 3.870 4.050 4,887,000 19,173,100 3.9233 3.699 3.690 3.699 3.671 3.841 5,152,534 3.7211 -3.70%
2011-01-19 0 4.050 4.050 4.060 3.860 4.070 7,148,500 28,719,545 4.0176 3.841 3.841 3.851 3.661 3.860 7,536,911 3.8105 5.19%
2011-01-18 0 3.850 3.850 3.860 3.800 3.980 6,231,000 24,186,590 3.8817 3.652 3.652 3.661 3.604 3.775 6,569,559 3.6816 -1.53%
2011-01-17 0 3.910 3.910 3.930 3.780 3.950 12,354,000 47,865,520 3.8745 3.708 3.708 3.727 3.585 3.746 13,025,251 3.6748 3.71%
2011-01-14 0 3.770 3.770 3.780 3.480 3.800 14,875,000 55,451,760 3.7278 3.576 3.576 3.585 3.301 3.604 15,683,228 3.5357 9.28%
2011-01-13 0 3.450 3.450 3.460 3.300 3.460 4,058,000 13,727,920 3.3829 3.272 3.272 3.282 3.130 3.282 4,278,490 3.2086 5.18%
2011-01-12 0 3.280 3.260 3.280 3.260 3.350 2,358,000 7,751,790 3.2874 3.111 3.092 3.111 3.092 3.177 2,486,121 3.1180 1.55%
2011-01-11 0 3.230 3.220 3.230 3.220 3.440 1,127,000 3,698,000 3.2813 3.064 3.054 3.064 3.054 3.263 1,188,235 3.1122 -3.00%
2011-01-10 0 3.330 3.320 3.330 3.320 3.490 483,000 1,620,150 3.3543 3.158 3.149 3.158 3.149 3.310 509,244 3.1815 -2.35%
2011-01-07 0 3.410 3.410 3.420 3.400 3.470 824,000 2,825,640 3.4292 3.234 3.234 3.244 3.225 3.291 868,772 3.2525 -0.58%
2011-01-06 0 3.430 3.430 3.450 3.380 3.450 1,233,000 4,196,270 3.4033 3.253 3.253 3.272 3.206 3.272 1,299,995 3.2279 2.08%
2011-01-05 0 3.360 3.350 3.360 3.350 3.450 944,000 3,208,570 3.3989 3.187 3.177 3.187 3.177 3.272 995,292 3.2237 -0.30%
2011-01-04 0 3.370 3.360 3.370 3.340 3.450 2,462,000 8,370,220 3.3998 3.196 3.187 3.196 3.168 3.272 2,595,772 3.2246 -0.59%
2011-01-03 0 3.390 3.390 3.410 3.330 3.490 1,007,000 3,442,860 3.4189 3.215 3.215 3.234 3.158 3.310 1,061,715 3.2427 -1.74%
2010-12-31 0 3.450 3.440 3.450 3.370 3.450 688,000 2,355,250 3.4233 3.272 3.263 3.272 3.196 3.272 725,382 3.2469 3.60%
2010-12-30 0 3.330 3.330 3.340 3.250 3.350 1,847,000 6,097,850 3.3015 3.158 3.158 3.168 3.083 3.177 1,947,356 3.1313 4.06%
2010-12-29 0 3.200 3.190 3.200 3.150 3.270 2,701,000 8,643,430 3.2001 3.035 3.026 3.035 2.988 3.101 2,847,758 3.0352 -0.31%
2010-12-28 0 3.210 3.200 3.210 3.120 3.350 3,461,000 11,249,690 3.2504 3.045 3.035 3.045 2.959 3.177 3,649,052 3.0829 -9.07%
2010-12-24 0 3.530 3.520 3.530 3.510 3.550 165,000 581,910 3.5267 3.348 3.339 3.348 3.329 3.367 173,965 3.3450 -0.56%
2010-12-23 0 3.550 3.530 3.560 3.550 3.580 478,000 1,704,690 3.5663 3.367 3.348 3.377 3.367 3.396 503,972 3.3825 -0.56%
2010-12-22 0 3.570 3.560 3.570 3.550 3.670 504,000 1,819,860 3.6108 3.386 3.377 3.386 3.367 3.481 531,385 3.4248 -1.11%
2010-12-21 0 3.610 3.580 3.610 3.500 3.630 1,372,000 4,916,360 3.5834 3.424 3.396 3.424 3.320 3.443 1,446,547 3.3987 3.14%
2010-12-20 0 3.500 3.490 3.510 3.440 3.550 956,000 3,347,760 3.5018 3.320 3.310 3.329 3.263 3.367 1,007,944 3.3214 -2.23%
2010-12-17 0 3.580 3.570 3.580 3.520 3.580 462,000 1,640,860 3.5516 3.396 3.386 3.396 3.339 3.396 487,103 3.3686 2.87%
2010-12-16 0 3.480 3.480 3.530 3.470 3.720 4,324,000 15,613,880 3.6110 3.301 3.301 3.348 3.291 3.528 4,558,943 3.4249 -1.42%
2010-12-15 0 3.530 3.530 3.560 3.510 3.600 543,000 1,930,600 3.5554 3.348 3.348 3.377 3.329 3.414 572,504 3.3722 -1.67%
2010-12-14 0 3.590 3.590 3.600 3.510 3.620 1,092,000 3,903,625 3.5747 3.405 3.405 3.414 3.329 3.433 1,151,333 3.3905 2.57%
2010-12-13 0 3.500 3.490 3.500 3.500 3.620 2,115,000 7,523,520 3.5572 3.320 3.310 3.320 3.320 3.433 2,229,918 3.3739 -1.13%
2010-12-10 0 3.540 3.530 3.550 3.400 3.670 1,830,000 6,447,250 3.5231 3.358 3.348 3.367 3.225 3.481 1,929,432 3.3415 -2.75%
2010-12-09 0 3.640 3.600 3.640 3.560 3.720 2,453,000 8,964,710 3.6546 3.452 3.414 3.452 3.377 3.528 2,586,283 3.4663 2.25%
2010-12-08 0 3.560 3.520 3.560 3.450 3.580 1,399,000 4,951,380 3.5392 3.377 3.339 3.377 3.272 3.396 1,475,014 3.3568 -0.56%
2010-12-07 0 3.580 3.580 3.600 3.550 3.780 4,864,000 18,025,100 3.7058 3.396 3.396 3.414 3.367 3.585 5,128,284 3.5148 -1.38%
2010-12-06 0 3.630 3.620 3.630 3.460 3.670 5,577,000 20,105,810 3.6051 3.443 3.433 3.443 3.282 3.481 5,880,025 3.4193 5.52%
2010-12-03 0 3.440 3.420 3.450 3.260 3.470 3,067,000 10,380,090 3.3844 3.263 3.244 3.272 3.092 3.291 3,233,644 3.2100 5.85%
2010-12-02 0 3.250 3.240 3.250 3.180 3.270 1,168,000 3,793,550 3.2479 3.083 3.073 3.083 3.016 3.101 1,231,463 3.0805 2.20%
2010-12-01 0 3.180 3.150 3.180 3.120 3.180 238,000 751,850 3.1590 3.016 2.988 3.016 2.959 3.016 250,932 2.9962 0.32%
2010-11-30 0 3.170 3.110 3.180 3.070 3.190 799,000 2,482,600 3.1071 3.007 2.950 3.016 2.912 3.026 842,413 2.9470 0.96%
2010-11-29 0 3.140 3.110 3.140 3.030 3.140 864,000 2,662,510 3.0816 2.978 2.950 2.978 2.874 2.978 910,945 2.9228 2.28%
2010-11-26 0 3.070 3.070 3.080 3.060 3.190 878,000 2,723,490 3.1019 2.912 2.912 2.921 2.902 3.026 925,706 2.9421 -4.06%
2010-11-25 0 3.200 3.190 3.200 3.010 3.230 2,529,000 7,979,930 3.1554 3.035 3.026 3.035 2.855 3.064 2,666,412 2.9928 6.67%
2010-11-24 0 3.000 2.980 3.000 2.960 3.050 1,274,000 3,832,970 3.0086 2.845 2.826 2.845 2.807 2.893 1,343,222 2.8536 -0.33%
2010-11-23 0 3.010 3.010 3.030 3.000 3.110 1,665,000 5,076,770 3.0491 2.855 2.855 2.874 2.845 2.950 1,755,467 2.8920 -4.44%
2010-11-22 0 3.150 3.140 3.150 3.100 3.250 1,863,000 5,841,610 3.1356 2.988 2.978 2.988 2.940 3.083 1,964,226 2.9740 -3.67%
2010-11-19 0 3.270 3.210 3.260 3.200 3.340 1,554,000 5,084,490 3.2719 3.101 3.045 3.092 3.035 3.168 1,638,436 3.1033 0.62%
2010-11-18 0 3.250 3.250 3.270 3.120 3.270 1,253,000 4,041,140 3.2252 3.083 3.083 3.101 2.959 3.101 1,321,081 3.0590 3.83%
2010-11-17 0 3.130 3.130 3.150 3.110 3.240 1,291,000 4,077,230 3.1582 2.969 2.969 2.988 2.950 3.073 1,361,146 2.9954 -3.69%
2010-11-16 0 3.250 3.250 3.270 3.220 3.360 1,332,000 4,378,460 3.2871 3.083 3.083 3.101 3.054 3.187 1,404,374 3.1177 -2.40%
2010-11-15 0 3.330 3.330 3.340 3.310 3.500 1,481,000 5,044,060 3.4058 3.158 3.158 3.168 3.139 3.320 1,561,470 3.2303 -3.48%
2010-11-12 0 3.450 3.440 3.460 3.430 3.670 2,501,000 8,802,220 3.5195 3.272 3.263 3.282 3.253 3.481 2,636,891 3.3381 -5.48%
2010-11-11 0 3.650 3.630 3.660 3.600 3.700 1,177,000 4,278,410 3.6350 3.462 3.443 3.471 3.414 3.509 1,240,952 3.4477 1.39%
2010-11-10 0 3.600 3.580 3.600 3.580 3.670 1,054,000 3,818,060 3.6224 3.414 3.396 3.414 3.396 3.481 1,111,269 3.4358 -1.91%
2010-11-09 0 3.670 3.660 3.670 3.620 3.690 1,484,000 5,418,790 3.6515 3.481 3.471 3.481 3.433 3.500 1,564,633 3.4633 -0.54%
2010-11-08 0 3.690 3.650 3.690 3.580 3.700 1,076,000 3,921,230 3.6443 3.500 3.462 3.500 3.396 3.509 1,134,464 3.4565 1.65%
2010-11-05 0 3.630 3.620 3.630 3.520 3.750 1,229,168 4,483,173 3.6473 3.443 3.433 3.443 3.339 3.557 1,295,954 3.4594 -1.89%
2010-11-04 0 3.700 3.690 3.700 3.690 3.780 2,033,000 7,604,810 3.7407 3.509 3.500 3.509 3.500 3.585 2,143,462 3.5479 0.00%
2010-11-03 0 3.700 3.660 3.700 3.640 3.720 1,792,000 6,590,790 3.6779 3.509 3.471 3.509 3.452 3.528 1,889,368 3.4884 1.09%
2010-11-02 0 3.660 3.650 3.660 3.630 3.700 1,774,000 6,490,710 3.6588 3.471 3.462 3.471 3.443 3.509 1,870,390 3.4702 -0.54%
2010-11-01 0 3.680 3.690 3.700 3.640 3.750 2,360,000 8,678,510 3.6773 3.490 3.500 3.509 3.452 3.557 2,488,230 3.4878 0.82%
2010-10-29 0 3.650 3.650 3.660 3.430 3.740 6,040,000 21,570,240 3.5712 3.462 3.462 3.471 3.253 3.547 6,368,181 3.3872 2.82%
2010-10-28 0 3.550 3.540 3.550 3.530 3.750 2,916,000 10,505,690 3.6028 3.367 3.358 3.367 3.348 3.557 3,074,440 3.4171 -3.27%
2010-10-27 0 3.670 3.660 3.670 3.530 3.800 4,908,000 17,907,930 3.6487 3.481 3.471 3.481 3.348 3.604 5,174,675 3.4607 -3.42%
2010-10-26 0 3.800 3.790 3.800 3.720 3.830 8,544,000 32,348,120 3.7861 3.604 3.595 3.604 3.528 3.633 9,008,236 3.5909 3.26%
2010-10-25 0 3.680 3.640 3.680 3.440 3.700 8,892,000 32,167,250 3.6175 3.490 3.452 3.490 3.263 3.509 9,375,144 3.4311 6.05%
2010-10-22 0 3.470 3.460 3.470 3.400 3.520 5,817,000 20,201,530 3.4728 3.291 3.282 3.291 3.225 3.339 6,133,065 3.2939 1.17%
2010-10-21 0 3.430 3.420 3.430 3.360 3.480 4,309,000 14,756,960 3.4247 3.253 3.244 3.253 3.187 3.301 4,543,128 3.2482 0.00%
2010-10-20 0 3.430 3.420 3.450 3.160 3.450 6,454,000 21,309,740 3.3018 3.253 3.244 3.272 2.997 3.272 6,804,676 3.1316 3.31%
2010-10-19 0 3.320 3.310 3.320 3.240 3.440 7,968,000 26,557,590 3.3330 3.149 3.139 3.149 3.073 3.263 8,400,939 3.1613 -1.19%
2010-10-18 0 3.360 3.350 3.360 3.100 3.380 19,842,000 65,184,330 3.2852 3.187 3.177 3.187 2.940 3.206 20,920,109 3.1159 8.39%
2010-10-15 0 3.100 3.080 3.100 3.020 3.110 2,300,000 7,059,520 3.0694 2.940 2.921 2.940 2.864 2.950 2,424,970 2.9112 1.97%
2010-10-14 0 3.040 3.050 3.060 3.010 3.080 2,472,000 7,509,050 3.0376 2.883 2.893 2.902 2.855 2.921 2,606,315 2.8811 -0.65%
2010-10-13 0 3.060 3.060 3.070 3.040 3.090 1,101,000 3,368,780 3.0597 2.902 2.902 2.912 2.883 2.931 1,160,822 2.9021 -0.33%
2010-10-12 0 3.070 3.070 3.080 3.040 3.090 1,227,000 3,755,540 3.0607 2.912 2.912 2.921 2.883 2.931 1,293,669 2.9030 0.00%
2010-10-11 0 3.070 3.060 3.070 3.060 3.120 2,323,000 7,165,820 3.0847 2.912 2.902 2.912 2.902 2.959 2,449,219 2.9258 1.32%
2010-10-08 0 3.030 3.020 3.030 3.000 3.100 2,939,000 8,961,240 3.0491 2.874 2.864 2.874 2.845 2.940 3,098,690 2.8919 -1.94%
2010-10-07 0 3.090 3.090 3.100 3.050 3.120 6,294,000 19,477,865 3.0947 2.931 2.931 2.940 2.893 2.959 6,635,983 2.9352 0.32%
2010-10-06 0 3.080 3.070 3.080 3.050 3.150 5,385,000 16,726,460 3.1061 2.921 2.912 2.921 2.893 2.988 5,677,592 2.9460 -0.65%
2010-10-05 0 3.100 3.090 3.100 3.000 3.120 14,235,000 43,982,640 3.0898 2.940 2.931 2.940 2.845 2.959 15,008,454 2.9305 2.65%
2010-10-04 0 3.020 3.020 3.040 2.940 3.090 3,769,000 11,422,970 3.0308 2.864 2.864 2.883 2.788 2.931 3,973,787 2.8746 2.37%
2010-09-30 0 2.950 2.930 2.940 2.910 2.960 1,259,000 3,689,130 2.9302 2.798 2.779 2.788 2.760 2.807 1,327,407 2.7792 0.34%
2010-09-29 0 2.940 2.920 2.950 2.930 3.030 1,505,000 4,455,830 2.9607 2.788 2.770 2.798 2.779 2.874 1,586,774 2.8081 -1.34%
2010-09-28 0 2.980 2.960 2.980 2.940 3.020 2,908,000 8,691,440 2.9888 2.826 2.807 2.826 2.788 2.864 3,066,005 2.8348 -0.67%
2010-09-27 0 3.000 2.980 3.000 2.960 3.080 1,697,000 5,114,170 3.0137 2.845 2.826 2.845 2.807 2.921 1,789,206 2.8583 0.00%
2010-09-24 0 3.000 3.000 3.010 2.940 3.040 2,062,418 6,135,340 2.9748 2.845 2.845 2.855 2.788 2.883 2,174,479 2.8215 -0.33%
2010-09-22 0 3.010 3.010 3.030 3.010 3.060 1,650,414 5,003,500 3.0317 2.855 2.855 2.874 2.855 2.902 1,740,089 2.8754 0.00%
2010-09-21 0 3.010 3.000 3.020 3.000 3.060 2,537,000 7,687,399 3.0301 2.855 2.845 2.864 2.845 2.902 2,674,847 2.8740 -0.33%
2010-09-20 0 3.020 3.010 3.030 3.000 3.060 1,430,000 4,323,010 3.0231 2.864 2.855 2.874 2.845 2.902 1,507,699 2.8673 -0.98%
2010-09-17 0 3.050 3.050 3.060 3.020 3.140 2,382,414 7,271,875 3.0523 2.893 2.893 2.902 2.864 2.978 2,511,862 2.8950 -0.97%
2010-09-16 0 3.080 3.080 3.090 2.910 3.140 9,906,000 30,536,360 3.0826 2.921 2.921 2.931 2.760 2.978 10,444,239 2.9238 4.76%
2010-09-15 0 2.940 2.940 2.950 2.900 3.000 1,607,000 4,719,760 2.9370 2.788 2.788 2.798 2.751 2.845 1,694,316 2.7856 -2.33%
2010-09-14 0 3.010 3.010 3.020 2.960 3.070 6,284,000 18,934,320 3.0131 2.855 2.855 2.864 2.807 2.912 6,625,439 2.8578 -1.63%
2010-09-13 0 3.060 3.050 3.060 2.810 3.090 8,297,000 24,758,180 2.9840 2.902 2.893 2.902 2.665 2.931 8,747,815 2.8302 8.51%
2010-09-10 0 2.820 2.810 2.830 2.790 2.840 992,000 2,793,040 2.8156 2.675 2.665 2.684 2.646 2.694 1,045,900 2.6705 -0.35%
2010-09-09 0 2.830 2.800 2.830 2.800 2.890 1,820,000 5,163,040 2.8368 2.684 2.656 2.684 2.656 2.741 1,918,889 2.6906 -0.70%
2010-09-08 0 2.850 2.840 2.850 2.720 2.890 2,663,000 7,498,080 2.8157 2.703 2.694 2.703 2.580 2.741 2,807,693 2.6705 2.15%
2010-09-07 0 2.790 2.780 2.800 2.770 2.810 1,748,000 4,874,840 2.7888 2.646 2.637 2.656 2.627 2.665 1,842,977 2.6451 -1.76%
2010-09-06 0 2.840 2.840 2.850 2.810 2.870 2,595,000 7,373,090 2.8413 2.694 2.694 2.703 2.665 2.722 2,735,999 2.6948 1.07%
2010-09-03 0 2.810 2.800 2.810 2.660 2.840 2,942,000 8,154,270 2.7717 2.665 2.656 2.665 2.523 2.694 3,101,853 2.6288 1.81%
2010-09-02 0 2.760 2.740 2.760 2.720 2.780 2,058,000 5,641,620 2.7413 2.618 2.599 2.618 2.580 2.637 2,169,821 2.6000 1.85%
2010-09-01 0 2.710 2.690 2.710 2.620 2.710 1,583,000 4,238,900 2.6778 2.570 2.551 2.570 2.485 2.570 1,669,012 2.5398 3.44%
2010-08-31 0 2.620 2.600 2.620 2.590 2.630 1,422,000 3,704,590 2.6052 2.485 2.466 2.485 2.457 2.494 1,499,264 2.4709 0.00%
2010-08-30 0 2.620 2.620 2.630 2.610 2.750 3,407,000 9,097,100 2.6701 2.485 2.485 2.494 2.475 2.608 3,592,118 2.5325 -1.87%
2010-08-27 0 2.670 2.640 2.660 2.580 2.780 8,713,000 23,074,800 2.6483 2.532 2.504 2.523 2.447 2.637 9,186,418 2.5118 -4.64%
2010-08-26 0 2.800 2.800 2.820 2.760 2.830 2,621,000 7,357,180 2.8070 2.656 2.656 2.675 2.618 2.684 2,763,411 2.6624 1.45%
2010-08-25 0 2.760 2.750 2.770 2.750 2.850 3,186,000 8,882,150 2.7879 2.618 2.608 2.627 2.608 2.703 3,359,110 2.6442 -2.82%
2010-08-24 0 2.840 2.830 2.850 2.800 2.900 5,020,000 14,300,530 2.8487 2.694 2.684 2.703 2.656 2.751 5,292,760 2.7019 -4.05%
2010-08-23 0 2.960 2.960 2.970 2.930 3.130 6,439,000 19,306,470 2.9984 2.807 2.807 2.817 2.779 2.969 6,788,861 2.8438 -4.82%
2010-08-20 0 3.110 3.110 3.120 2.940 3.130 14,193,000 43,275,530 3.0491 2.950 2.950 2.959 2.788 2.969 14,964,172 2.8919 4.71%
2010-08-19 0 2.970 2.960 2.970 2.780 2.970 23,852,000 68,409,620 2.8681 2.817 2.807 2.817 2.637 2.817 25,147,991 2.7203 9.19%
2010-08-18 0 2.720 2.720 2.730 2.710 2.770 3,471,000 9,519,840 2.7427 2.580 2.580 2.589 2.570 2.627 3,659,596 2.6013 -0.37%
2010-08-17 0 2.730 2.720 2.730 2.670 2.750 3,473,000 9,444,150 2.7193 2.589 2.580 2.589 2.532 2.608 3,661,704 2.5792 2.25%
2010-08-16 0 2.670 2.670 2.680 2.650 2.820 10,958,000 29,760,700 2.7159 2.532 2.532 2.542 2.513 2.675 11,553,399 2.5759 -5.32%
2010-08-13 0 2.820 2.790 2.800 2.800 2.930 8,801,000 25,158,780 2.8586 2.675 2.646 2.656 2.656 2.779 9,279,200 2.7113 -2.76%
2010-08-12 0 2.900 2.890 2.900 2.840 3.030 6,862,000 19,891,620 2.8988 2.751 2.741 2.751 2.694 2.874 7,234,845 2.7494 -3.65%
2010-08-11 0 3.010 3.000 3.010 3.000 3.050 4,591,000 13,907,700 3.0293 2.855 2.845 2.855 2.845 2.893 4,840,451 2.8732 0.00%
2010-08-10 0 3.010 3.000 3.010 2.980 3.050 5,374,000 16,174,170 3.0097 2.855 2.845 2.855 2.826 2.893 5,665,995 2.8546 -1.31%
2010-08-09 0 3.050 3.040 3.050 3.040 3.160 7,789,000 23,870,650 3.0647 2.893 2.883 2.893 2.883 2.997 8,212,213 2.9067 -2.87%
2010-08-06 0 3.140 3.130 3.140 3.080 3.180 4,020,000 12,532,880 3.1176 2.978 2.969 2.978 2.921 3.016 4,238,425 2.9570 -0.63%
2010-08-05 0 3.160 3.150 3.160 3.150 3.220 4,405,000 14,023,720 3.1836 2.997 2.988 2.997 2.988 3.054 4,644,344 3.0195 -0.94%
2010-08-04 0 3.190 3.180 3.190 3.170 3.270 10,127,000 32,470,010 3.2063 3.026 3.016 3.026 3.007 3.101 10,677,247 3.0410 0.63%
2010-08-03 0 3.170 3.160 3.170 3.110 3.220 13,267,000 41,989,000 3.1649 3.007 2.997 3.007 2.950 3.054 13,987,858 3.0018 3.26%
2010-08-02 0 3.070 3.060 3.070 3.020 3.140 31,289,000 95,751,780 3.0602 2.912 2.902 2.912 2.864 2.978 32,989,078 2.9025 0.66%
2010-07-30 0 3.050 3.040 3.050 3.040 3.190 14,940,000 46,086,250 3.0848 2.893 2.883 2.893 2.883 3.026 15,751,760 2.9258 -3.48%
2010-07-29 0 3.160 3.150 3.160 3.100 3.390 17,319,000 55,289,980 3.1924 2.997 2.988 2.997 2.940 3.215 18,260,022 3.0279 -9.20%
2010-07-28 0 3.480 3.460 3.470 3.420 3.550 6,843,000 23,836,640 3.4834 3.301 3.282 3.291 3.244 3.367 7,214,812 3.3038 0.29%
2010-07-27 0 3.470 3.460 3.470 3.450 3.670 8,559,000 30,128,490 3.5201 3.291 3.282 3.291 3.272 3.481 9,024,051 3.3387 -4.67%
2010-07-26 0 3.640 3.630 3.640 3.550 3.970 6,677,000 24,508,110 3.6705 3.452 3.443 3.452 3.367 3.765 7,039,793 3.4814 -9.00%
2010-07-23 0 4.000 4.000 4.010 3.950 4.040 2,130,000 8,518,750 3.9994 3.794 3.794 3.803 3.746 3.832 2,245,733 3.7933 0.76%
2010-07-22 0 3.970 3.960 3.980 3.830 3.980 653,000 2,565,170 3.9283 3.765 3.756 3.775 3.633 3.775 688,481 3.7258 1.79%
2010-07-21 0 3.900 3.890 3.900 3.870 3.950 799,000 3,115,000 3.8986 3.699 3.690 3.699 3.671 3.746 842,413 3.6977 0.00%
2010-07-20 0 3.900 3.890 3.900 3.780 3.990 5,060,000 19,729,250 3.8991 3.699 3.690 3.699 3.585 3.784 5,334,934 3.6981 0.78%
2010-07-19 0 3.870 3.800 3.870 3.780 3.880 956,000 3,658,640 3.8270 3.671 3.604 3.671 3.585 3.680 1,007,944 3.6298 -1.02%
2010-07-16 0 3.910 3.910 3.940 3.880 4.000 374,000 1,461,700 3.9083 3.708 3.708 3.737 3.680 3.794 394,321 3.7069 -0.51%
2010-07-15 0 3.930 3.920 3.940 3.930 4.000 15,000 59,350 3.9567 3.727 3.718 3.737 3.727 3.794 15,815 3.7528 -2.24%
2010-07-14 0 4.020 4.020 4.050 3.960 4.100 588,000 2,365,870 4.0236 3.813 3.813 3.841 3.756 3.889 619,949 3.8162 -0.74%
2010-07-13 0 4.050 4.050 4.060 4.020 4.150 468,000 1,910,770 4.0828 3.841 3.841 3.851 3.813 3.936 493,429 3.8724 -1.46%
2010-07-12 0 4.110 4.090 4.130 4.100 4.150 563,000 2,320,410 4.1215 3.898 3.879 3.917 3.889 3.936 593,590 3.9091 0.98%
2010-07-09 0 4.070 4.050 4.070 3.900 4.100 638,000 2,588,490 4.0572 3.860 3.841 3.860 3.699 3.889 672,666 3.8481 4.90%
2010-07-08 0 3.880 3.880 3.910 3.880 4.040 205,000 803,220 3.9181 3.680 3.680 3.708 3.680 3.832 216,139 3.7162 1.84%
2010-07-07 0 3.810 3.810 3.820 3.810 3.880 195,000 750,150 3.8469 3.614 3.614 3.623 3.614 3.680 205,595 3.6487 -1.30%
2010-07-06 0 3.860 3.860 3.900 3.860 3.930 253,000 985,540 3.8954 3.661 3.661 3.699 3.661 3.727 266,747 3.6947 0.00%
2010-07-05 0 3.860 3.860 3.890 3.810 3.920 375,000 1,460,540 3.8948 3.661 3.661 3.690 3.614 3.718 395,376 3.6941 1.05%
2010-07-02 0 3.820 3.800 3.820 3.800 3.920 244,000 936,440 3.8379 3.623 3.604 3.623 3.604 3.718 257,258 3.6401 -1.04%
2010-06-30 0 3.860 3.860 3.910 3.840 3.910 441,000 1,707,590 3.8721 3.661 3.661 3.708 3.642 3.708 464,962 3.6725 -1.28%
2010-06-29 0 3.910 3.900 3.920 3.900 4.030 261,000 1,029,240 3.9434 3.708 3.699 3.718 3.699 3.822 275,181 3.7402 -2.98%
2010-06-28 0 4.030 4.030 4.060 4.030 4.140 473,000 1,925,570 4.0710 3.822 3.822 3.851 3.822 3.927 498,700 3.8612 -1.95%
2010-06-25 0 4.110 4.080 4.110 4.060 4.130 234,000 955,280 4.0824 3.898 3.870 3.898 3.851 3.917 246,714 3.8720 -0.72%
2010-06-24 0 4.140 4.130 4.140 4.130 4.210 98,000 406,780 4.1508 3.927 3.917 3.927 3.917 3.993 103,325 3.9369 -1.66%
2010-06-23 0 4.210 4.170 4.210 4.100 4.230 281,000 1,177,860 4.1917 3.993 3.955 3.993 3.889 4.012 296,268 3.9757 -0.94%
2010-06-22 0 4.250 4.240 4.250 4.210 4.330 1,182,000 5,041,180 4.2650 4.031 4.021 4.031 3.993 4.107 1,246,224 4.0452 0.95%
2010-06-21 0 4.210 4.210 4.220 4.070 4.210 631,000 2,633,570 4.1736 3.993 3.993 4.003 3.860 3.993 665,285 3.9586 3.95%
2010-06-18 0 4.050 4.050 4.080 4.000 4.180 679,000 2,773,560 4.0848 3.841 3.841 3.870 3.794 3.965 715,893 3.8743 -2.41%
2010-06-17 0 4.150 4.110 4.150 4.080 4.170 595,000 2,447,260 4.1130 3.936 3.898 3.936 3.870 3.955 627,329 3.9011 0.97%
2010-06-15 0 4.110 4.060 4.120 4.040 4.190 1,069,000 4,407,990 4.1235 3.898 3.851 3.908 3.832 3.974 1,127,084 3.9110 1.48%
2010-06-14 0 4.050 4.040 4.050 3.820 4.060 1,618,000 6,395,810 3.9529 3.841 3.832 3.841 3.623 3.851 1,705,914 3.7492 8.00%
2010-06-11 0 3.750 3.740 3.750 3.750 3.830 1,606,000 6,033,520 3.7569 3.557 3.547 3.557 3.557 3.633 1,693,262 3.5633 -0.27%
2010-06-10 0 3.760 3.740 3.790 3.680 3.870 1,350,000 5,074,040 3.7585 3.566 3.547 3.595 3.490 3.671 1,423,352 3.5649 1.62%
2010-06-09 0 3.700 3.680 3.700 3.680 3.840 1,148,000 4,264,610 3.7148 3.509 3.490 3.509 3.490 3.642 1,210,376 3.5234 -2.12%
2010-06-08 0 3.780 3.750 3.780 3.750 3.800 192,000 724,140 3.7716 3.585 3.557 3.585 3.557 3.604 202,432 3.5772 0.80%
2010-06-07 0 3.750 3.740 3.750 3.700 3.770 871,000 3,266,280 3.7500 3.557 3.547 3.557 3.509 3.576 918,326 3.5568 -2.60%
2010-06-04 0 3.850 3.800 3.850 3.800 3.880 261,000 998,440 3.8254 3.652 3.604 3.652 3.604 3.680 275,181 3.6283 1.32%
2010-06-03 0 3.800 3.800 3.820 3.770 4.000 1,536,000 5,885,480 3.8317 3.604 3.604 3.623 3.576 3.794 1,619,458 3.6342 0.00%
2010-06-02 0 3.800 3.780 3.800 3.710 3.850 326,000 1,235,870 3.7910 3.604 3.585 3.604 3.519 3.652 343,713 3.5956 -0.52%
2010-06-01 0 3.820 3.810 3.820 3.810 4.000 817,000 3,162,840 3.8713 3.623 3.614 3.623 3.614 3.794 861,391 3.6718 -1.80%
2010-05-31 0 3.890 3.880 3.890 3.880 4.030 252,000 985,250 3.9097 3.690 3.680 3.690 3.680 3.822 265,692 3.7082 0.26%
2010-05-28 0 3.880 3.880 3.890 3.870 4.090 1,058,000 4,182,860 3.9536 3.680 3.680 3.690 3.671 3.879 1,115,486 3.7498 -1.02%
2010-05-27 0 3.920 3.900 3.920 3.740 3.920 584,000 2,261,190 3.8719 3.718 3.699 3.718 3.547 3.718 615,731 3.6724 2.62%
2010-05-26 0 3.820 3.850 3.900 3.600 3.850 615,000 2,276,430 3.7015 3.623 3.652 3.699 3.414 3.652 648,416 3.5108 4.95%
2010-05-25 0 3.640 3.580 3.640 3.580 3.800 1,199,000 4,400,000 3.6697 3.452 3.396 3.452 3.396 3.604 1,264,147 3.4806 -3.45%
2010-05-24 0 3.770 3.760 3.770 3.730 3.870 687,000 2,602,450 3.7881 3.576 3.566 3.576 3.538 3.671 724,328 3.5929 4.72%
2010-05-20 0 3.600 3.590 3.600 3.400 3.730 2,204,000 7,930,830 3.5984 3.414 3.405 3.414 3.225 3.538 2,323,754 3.4129 -0.28%
2010-05-19 0 3.610 3.600 3.620 3.580 3.850 2,258,000 8,237,820 3.6483 3.424 3.414 3.433 3.396 3.652 2,380,688 3.4603 -6.23%
2010-05-18 0 3.850 3.840 3.870 3.800 4.290 4,742,000 18,398,140 3.8798 3.652 3.642 3.671 3.604 4.069 4,999,655 3.6799 -7.67%
2010-05-17 0 4.170 4.160 4.180 4.150 4.310 1,000,000 4,201,520 4.2015 3.955 3.946 3.965 3.936 4.088 1,054,335 3.9850 -5.87%
2010-05-14 0 4.430 4.430 4.450 4.400 4.590 783,000 3,486,100 4.4522 4.202 4.202 4.221 4.173 4.353 825,544 4.2228 -3.70%
2010-05-13 0 4.600 4.590 4.600 4.400 4.670 2,241,000 10,276,350 4.5856 4.363 4.353 4.363 4.173 4.429 2,362,764 4.3493 5.75%
2010-05-12 0 4.350 4.340 4.350 4.330 4.400 140,000 609,060 4.3504 4.126 4.116 4.126 4.107 4.173 147,607 4.1262 0.46%
2010-05-11 0 4.330 4.330 4.350 4.330 4.470 837,000 3,702,150 4.4231 4.107 4.107 4.126 4.107 4.240 882,478 4.1952 -0.46%
2010-05-10 0 4.350 4.310 4.350 4.200 4.450 1,956,000 8,406,120 4.2976 4.126 4.088 4.126 3.984 4.221 2,062,279 4.0761 1.16%
2010-05-07 0 4.300 4.310 4.330 4.250 4.500 1,598,000 6,937,590 4.3414 4.078 4.088 4.107 4.031 4.268 1,684,827 4.1177 -4.23%
2010-05-06 0 4.490 4.490 4.520 4.420 4.600 2,407,000 10,825,310 4.4974 4.259 4.259 4.287 4.192 4.363 2,537,784 4.2657 -3.65%
2010-05-05 0 4.660 4.640 4.660 4.620 4.740 1,621,000 7,580,050 4.6762 4.420 4.401 4.420 4.382 4.496 1,709,077 4.4352 -3.72%
2010-05-04 0 4.840 4.820 4.840 4.810 4.990 987,000 4,831,180 4.8948 4.591 4.572 4.591 4.562 4.733 1,040,628 4.6426 -1.22%
2010-05-03 0 4.900 4.880 4.900 4.860 5.030 1,206,000 5,944,420 4.9290 4.647 4.629 4.647 4.610 4.771 1,271,528 4.6750 -2.97%
2010-04-30 0 5.050 5.050 5.060 4.800 5.070 2,589,000 12,925,370 4.9924 4.790 4.790 4.799 4.553 4.809 2,729,672 4.7351 4.99%
2010-04-29 0 4.810 4.790 4.840 4.750 5.040 5,151,000 25,017,240 4.8568 4.562 4.543 4.591 4.505 4.780 5,430,878 4.6065 -4.37%
2010-04-28 0 5.030 5.000 5.030 4.980 5.110 2,651,000 13,387,710 5.0501 4.771 4.742 4.771 4.723 4.847 2,795,041 4.7898 -3.64%
2010-04-27 0 5.220 5.220 5.230 5.100 5.250 6,236,000 32,412,390 5.1976 4.951 4.951 4.960 4.837 4.979 6,574,831 4.9298 0.77%
2010-04-26 0 5.180 5.170 5.180 4.960 5.190 1,256,000 6,441,250 5.1284 4.913 4.904 4.913 4.704 4.923 1,324,244 4.8641 4.86%
2010-04-23 0 4.940 4.930 4.940 4.930 5.100 2,240,000 11,191,200 4.9961 4.685 4.676 4.685 4.676 4.837 2,361,710 4.7386 -3.14%
2010-04-22 0 5.100 5.100 5.140 5.040 5.190 7,654,000 39,090,560 5.1072 4.837 4.837 4.875 4.780 4.923 8,069,878 4.8440 -3.59%
2010-04-21 0 5.290 5.290 5.300 5.250 5.470 6,296,000 33,720,720 5.3559 5.017 5.017 5.027 4.979 5.188 6,638,091 5.0799 -2.04%
2010-04-20 0 5.400 5.390 5.420 5.260 5.420 3,106,000 16,624,380 5.3523 5.122 5.112 5.141 4.989 5.141 3,274,764 5.0765 2.86%
2010-04-19 0 5.250 5.240 5.260 5.220 5.430 2,206,000 11,721,610 5.3135 4.979 4.970 4.989 4.951 5.150 2,325,862 5.0397 -1.87%
2010-04-16 0 5.350 5.350 5.360 5.340 5.520 4,899,000 26,509,060 5.4111 5.074 5.074 5.084 5.065 5.236 5,165,186 5.1323 -4.46%
2010-04-15 0 5.600 5.600 5.640 5.470 5.820 4,819,000 26,886,350 5.5792 5.311 5.311 5.349 5.188 5.520 5,080,839 5.2917 -1.58%
2010-04-14 0 5.690 5.690 5.700 5.650 5.790 2,977,000 17,052,480 5.7281 5.397 5.397 5.406 5.359 5.492 3,138,754 5.4329 0.35%
2010-04-13 0 5.670 5.660 5.680 5.410 5.680 5,153,000 28,634,640 5.5569 5.378 5.368 5.387 5.131 5.387 5,432,987 5.2705 2.35%
2010-04-12 0 5.540 5.510 5.540 5.250 5.700 13,079,000 71,734,880 5.4847 5.254 5.226 5.254 4.979 5.406 13,789,643 5.2021 4.92%
2010-04-09 0 5.280 5.260 5.270 4.880 5.280 8,626,000 44,325,810 5.1386 5.008 4.989 4.998 4.629 5.008 9,094,691 4.8738 8.20%
2010-04-08 0 4.880 4.890 4.900 4.870 5.040 1,631,000 8,049,200 4.9351 4.629 4.638 4.647 4.619 4.780 1,719,620 4.6808 -2.40%
2010-04-07 0 5.000 4.990 5.000 4.780 5.010 8,323,000 41,308,620 4.9632 4.742 4.733 4.742 4.534 4.752 8,775,228 4.7074 4.82%
2010-04-01 0 4.770 4.770 4.780 4.700 4.810 865,000 4,115,200 4.7575 4.524 4.524 4.534 4.458 4.562 912,000 4.5123 0.21%
2010-03-31 0 4.760 4.780 4.790 4.720 4.820 1,895,000 9,070,220 4.7864 4.515 4.534 4.543 4.477 4.572 1,997,964 4.5397 -1.04%
2010-03-30 0 4.810 4.800 4.820 4.730 4.820 3,591,000 17,139,670 4.7730 4.562 4.553 4.572 4.486 4.572 3,786,116 4.5270 1.05%
2010-03-29 0 4.760 4.750 4.760 4.730 4.990 5,485,000 26,283,020 4.7918 4.515 4.505 4.515 4.486 4.733 5,783,026 4.5449 -3.05%
2010-03-26 0 4.910 4.900 4.910 4.760 5.060 13,946,000 69,108,010 4.9554 4.657 4.647 4.657 4.515 4.799 14,703,752 4.7000 2.29%
2010-03-25 0 4.800 4.790 4.800 4.700 4.850 15,033,000 72,198,160 4.8026 4.553 4.543 4.553 4.458 4.600 15,849,813 4.5551 0.21%
2010-03-24 0 4.790 4.790 4.800 4.590 4.860 19,930,000 94,951,010 4.7642 4.543 4.543 4.553 4.353 4.610 21,012,890 4.5187 5.97%
2010-03-23 0 4.520 4.510 4.520 4.510 4.680 2,334,000 10,780,880 4.6191 4.287 4.278 4.287 4.278 4.439 2,460,817 4.3810 -1.74%
2010-03-22 0 4.600 4.580 4.600 4.550 4.610 930,000 4,263,210 4.5841 4.363 4.344 4.363 4.316 4.372 980,531 4.3479 0.44%
2010-03-19 0 4.580 4.580 4.600 4.550 4.650 802,000 3,671,410 4.5778 4.344 4.344 4.363 4.316 4.410 845,576 4.3419 -0.22%
2010-03-18 0 4.590 4.580 4.600 4.550 4.590 896,000 4,095,140 4.5705 4.353 4.344 4.363 4.316 4.353 944,684 4.3349 0.44%
2010-03-17 0 4.570 4.560 4.570 4.520 4.610 1,052,000 4,830,910 4.5921 4.334 4.325 4.334 4.287 4.372 1,109,160 4.3555 0.44%
2010-03-16 0 4.550 4.550 4.560 4.530 4.610 1,113,000 5,080,400 4.5646 4.316 4.316 4.325 4.297 4.372 1,173,475 4.3294 -1.30%
2010-03-15 0 4.610 4.610 4.620 4.600 4.680 1,689,000 7,820,030 4.6300 4.372 4.372 4.382 4.363 4.439 1,780,771 4.3914 0.66%
2010-03-12 0 4.580 4.580 4.590 4.560 4.640 1,203,000 5,505,620 4.5766 4.344 4.344 4.353 4.325 4.401 1,268,365 4.3407 -1.29%
2010-03-11 0 4.640 4.610 4.620 4.610 4.760 1,591,000 7,437,910 4.6750 4.401 4.372 4.382 4.372 4.515 1,677,446 4.4341 -1.90%
2010-03-10 0 4.730 4.730 4.740 4.720 4.820 3,764,000 18,003,310 4.7830 4.486 4.486 4.496 4.477 4.572 3,968,516 4.5365 -0.21%
2010-03-09 0 4.740 4.730 4.740 4.670 4.790 2,162,000 10,227,030 4.7304 4.496 4.486 4.496 4.429 4.543 2,279,472 4.4866 0.21%
2010-03-08 0 4.730 4.710 4.730 4.710 4.820 4,587,000 21,844,540 4.7623 4.486 4.467 4.486 4.467 4.572 4,836,233 4.5169 -0.42%
2010-03-05 0 4.750 4.740 4.750 4.660 4.820 3,146,000 14,893,760 4.7342 4.505 4.496 4.505 4.420 4.572 3,316,937 4.4902 0.00%
2010-03-04 0 4.750 4.740 4.750 4.520 4.830 11,257,000 53,165,410 4.7229 4.505 4.496 4.505 4.287 4.581 11,868,646 4.4795 4.86%
2010-03-03 0 4.530 4.510 4.530 4.470 4.580 2,460,000 11,097,660 4.5112 4.297 4.278 4.297 4.240 4.344 2,593,663 4.2788 -0.22%
2010-03-02 0 4.540 4.520 4.540 4.510 4.610 1,262,000 5,737,020 4.5460 4.306 4.287 4.306 4.278 4.372 1,330,570 4.3117 -0.87%
2010-03-01 0 4.580 4.570 4.580 4.520 4.630 1,705,000 7,787,220 4.5673 4.344 4.334 4.344 4.287 4.391 1,797,641 4.3319 -0.22%
2010-02-26 0 4.590 4.590 4.600 4.550 4.620 1,614,000 7,398,936 4.5842 4.353 4.353 4.363 4.316 4.382 1,701,696 4.3480 0.88%
2010-02-25 0 4.550 4.550 4.570 4.540 4.680 4,636,000 21,404,010 4.6169 4.316 4.316 4.334 4.306 4.439 4,887,896 4.3790 -1.30%
2010-02-24 0 4.610 4.610 4.620 4.500 4.640 2,267,000 10,422,770 4.5976 4.372 4.372 4.382 4.268 4.401 2,390,177 4.3607 1.77%
2010-02-23 0 4.530 4.520 4.530 4.430 4.560 4,251,000 19,166,810 4.5088 4.297 4.287 4.297 4.202 4.325 4,481,977 4.2764 0.44%
2010-02-22 0 4.510 4.500 4.510 4.490 4.810 8,322,000 38,323,550 4.6051 4.278 4.268 4.278 4.259 4.562 8,774,173 4.3678 -3.63%
2010-02-19 0 4.680 4.680 4.690 4.550 4.780 6,882,000 32,349,060 4.7005 4.439 4.439 4.448 4.316 4.534 7,255,931 4.4583 -0.43%
2010-02-18 0 4.700 4.700 4.710 4.680 4.950 6,872,000 32,901,420 4.7878 4.458 4.458 4.467 4.439 4.695 7,245,388 4.5410 -4.47%
2010-02-17 0 4.920 4.900 4.910 4.860 5.180 18,992,000 94,920,120 4.9979 4.666 4.647 4.657 4.610 4.913 20,023,924 4.7403 -3.53%
2010-02-12 0 5.100 5.090 5.100 4.600 5.100 39,893,000 194,870,960 4.8848 4.837 4.828 4.837 4.363 4.837 42,060,574 4.6331 11.60%
2010-02-11 0 4.570 4.550 4.570 4.500 4.730 22,638,000 104,227,470 4.6041 4.334 4.316 4.334 4.268 4.486 23,868,029 4.3668 1.33%
2010-02-10 0 4.510 4.500 4.520 4.390 4.600 46,072,000 206,579,670 4.4838 4.278 4.268 4.287 4.164 4.363 48,575,308 4.2528

Webb-site Database - Powered By Linux Group

Back to top