Tian Shan Development (Holding) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02118  2010-07-15  2022-03-31  2023-10-31
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-10-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-03-31 0 1.970 1.700 1.970 1.970 1.980 22,000 43,440 1.9745 1.970 1.700 1.970 1.970 1.980 22,000 1.9745 0.00%
2022-03-30 0 1.970 1.700 1.970 1.950 1.970 24,000 47,060 1.9608 1.970 1.700 1.970 1.950 1.970 24,000 1.9608 -1.01%
2022-03-29 0 1.990 1.700 2.000 1.980 2.000 92,000 183,100 1.9902 1.990 1.700 2.000 1.980 2.000 92,000 1.9902 0.51%
2022-03-28 0 1.980 1.700 1.980 1.970 1.990 134,000 265,620 1.9822 1.980 1.700 1.980 1.970 1.990 134,000 1.9822 0.00%
2022-03-25 0 1.980 1.700 1.980 1.980 1.990 30,000 59,580 1.9860 1.980 1.700 1.980 1.980 1.990 30,000 1.9860 0.00%
2022-03-24 0 1.980 1.700 1.980 1.960 2.000 50,000 98,660 1.9732 1.980 1.700 1.980 1.960 2.000 50,000 1.9732 0.00%
2022-03-23 0 1.980 1.680 1.980 1.950 1.990 10,000 19,720 1.9720 1.980 1.680 1.980 1.950 1.990 10,000 1.9720 0.51%
2022-03-22 0 1.970 1.700 1.970 1.930 1.980 12,000 23,460 1.9550 1.970 1.700 1.970 1.930 1.980 12,000 1.9550 1.03%
2022-03-21 0 1.950 1.650 1.950 1.930 1.960 10,000 19,460 1.9460 1.950 1.650 1.950 1.930 1.960 10,000 1.9460 1.56%
2022-03-18 0 1.920 1.650 1.920 1.920 1.950 8,000 15,480 1.9350 1.920 1.650 1.920 1.920 1.950 8,000 1.9350 0.52%
2022-03-17 0 1.910 1.650 1.910 1.920 1.950 8,000 15,480 1.9350 1.910 1.650 1.910 1.920 1.950 8,000 1.9350 0.00%
2022-03-16 0 1.910 1.650 1.920 1.900 1.920 8,000 15,280 1.9100 1.910 1.650 1.920 1.900 1.920 8,000 1.9100 0.00%
2022-03-15 0 1.910 1.650 1.940 1.910 1.910 10,000 19,100 1.9100 1.910 1.650 1.940 1.910 1.910 10,000 1.9100 -0.52%
2022-03-14 0 1.920 1.680 1.920 1.940 1.940 10,000 19,400 1.9400 1.920 1.680 1.920 1.940 1.940 10,000 1.9400 -0.52%
2022-03-11 0 1.930 1.680 1.930 1.920 1.930 10,000 19,280 1.9280 1.930 1.680 1.930 1.920 1.930 10,000 1.9280 0.52%
2022-03-10 0 1.920 1.650 1.930 1.920 1.920 10,000 19,200 1.9200 1.920 1.650 1.930 1.920 1.920 10,000 1.9200 0.52%
2022-03-09 0 1.910 1.650 1.920 1.910 1.910 2,000 3,820 1.9100 1.910 1.650 1.920 1.910 1.910 2,000 1.9100 0.00%
2022-03-08 0 1.910 1.650 1.930 1.910 1.910 2,000 3,820 1.9100 1.910 1.650 1.930 1.910 1.910 2,000 1.9100 0.53%
2022-03-07 0 1.900 1.650 1.920 1.900 1.900 2,000 3,800 1.9000 1.900 1.650 1.920 1.900 1.900 2,000 1.9000 0.53%
2022-03-04 0 1.890 1.650 1.900 1.890 1.890 10,000 18,900 1.8900 1.890 1.650 1.900 1.890 1.890 10,000 1.8900 0.53%
2022-03-03 0 1.880 1.650 1.890 1.880 1.880 10,000 18,800 1.8800 1.880 1.650 1.890 1.880 1.880 10,000 1.8800 0.53%
2022-03-02 0 1.870 1.650 1.870 1.870 1.870 10,000 18,700 1.8700 1.870 1.650 1.870 1.870 1.870 10,000 1.8700 1.08%
2022-03-01 0 1.850 1.650 1.880 1.850 1.850 10,000 18,500 1.8500 1.850 1.650 1.880 1.850 1.850 10,000 1.8500 1.09%
2022-02-28 0 1.830 1.650 1.900 1.830 1.830 10,000 18,300 1.8300 1.830 1.650 1.900 1.830 1.830 10,000 1.8300 2.23%
2022-02-25 0 1.790 1.650 1.800 1.790 1.790 10,000 17,900 1.7900 1.790 1.650 1.800 1.790 1.790 10,000 1.7900 0.00%
2022-02-24 0 1.790 1.650 1.800 1.790 1.790 10,000 17,900 1.7900 1.790 1.650 1.800 1.790 1.790 10,000 1.7900 0.00%
2022-02-23 0 1.790 1.650 1.800 1.790 1.790 2,000 3,580 1.7900 1.790 1.650 1.800 1.790 1.790 2,000 1.7900 0.00%
2022-02-22 0 1.790 1.650 1.800 1.790 1.800 30,000 53,720 1.7907 1.790 1.650 1.800 1.790 1.800 30,000 1.7907 -1.65%
2022-02-21 0 1.820 1.750 1.820 1.840 1.840 2,000 3,680 1.8400 1.820 1.750 1.820 1.840 1.840 2,000 1.8400 -1.62%
2022-02-18 0 1.850 1.750 1.860 1.850 1.850 2,000 3,700 1.8500 1.850 1.750 1.860 1.850 1.850 2,000 1.8500 -3.65%
2022-02-17 0 1.920 1.800 1.920 2.000 2.020 24,000 48,320 2.0133 1.920 1.800 1.920 2.000 2.020 24,000 2.0133 -4.00%
2022-02-16 0 2.000 1.800 2.000 2.050 2.060 4,000 8,220 2.0550 2.000 1.800 2.000 2.050 2.060 4,000 2.0550 -2.44%
2022-02-15 0 2.050 1.800 2.050 2.040 2.050 20,000 40,900 2.0450 2.050 1.800 2.050 2.040 2.050 20,000 2.0450 0.49%
2022-02-14 0 2.040 1.820 2.040 2.030 2.050 16,000 32,720 2.0450 2.040 1.820 2.040 2.030 2.050 16,000 2.0450 0.00%
2022-02-11 0 2.040 1.800 2.070 2.030 2.040 20,000 40,700 2.0350 2.040 1.800 2.070 2.030 2.040 20,000 2.0350 0.49%
2022-02-10 0 2.030 1.850 2.040 2.030 2.030 20,000 40,600 2.0300 2.030 1.850 2.040 2.030 2.030 20,000 2.0300 -0.98%
2022-02-09 0 2.050 1.850 2.070 2.040 2.060 32,000 65,520 2.0475 2.050 1.850 2.070 2.040 2.060 32,000 2.0475 -0.49%
2022-02-08 0 2.060 1.850 2.060 2.050 2.060 6,000 12,340 2.0567 2.060 1.850 2.060 2.050 2.060 6,000 2.0567 0.49%
2022-02-07 0 2.050 1.850 2.050 2.050 2.050 2,000 4,100 2.0500 2.050 1.850 2.050 2.050 2.050 2,000 2.0500 0.00%
2022-02-04 0 2.050 1.850 2.050 2.040 2.050 14,000 28,680 2.0486 2.050 1.850 2.050 2.040 2.050 14,000 2.0486 0.49%
2022-01-31 0 2.040 1.800 2.040 2.020 2.050 14,000 28,460 2.0329 2.040 1.800 2.040 2.020 2.050 14,000 2.0329 0.99%
2022-01-28 0 2.020 1.800 2.020 2.010 2.020 30,000 60,580 2.0193 2.020 1.800 2.020 2.010 2.020 30,000 2.0193 1.51%
2022-01-27 0 1.990 1.880 1.990 2.030 2.060 52,000 106,460 2.0473 1.990 1.880 1.990 2.030 2.060 52,000 2.0473 -2.93%
2022-01-26 0 2.050 1.870 2.050 2.030 2.070 50,000 102,600 2.0520 2.050 1.870 2.050 2.030 2.070 50,000 2.0520 0.99%
2022-01-25 0 2.030 1.900 2.050 2.030 2.030 10,000 20,300 2.0300 2.030 1.900 2.050 2.030 2.030 10,000 2.0300 -0.98%
2022-01-24 0 2.050 1.900 2.050 2.030 2.060 32,000 65,320 2.0413 2.050 1.900 2.050 2.030 2.060 32,000 2.0413 -0.49%
2022-01-21 0 2.060 1.950 2.060 2.030 2.070 40,000 81,820 2.0455 2.060 1.950 2.060 2.030 2.070 40,000 2.0455 0.49%
2022-01-20 0 2.050 1.850 2.050 1.990 2.110 92,000 187,700 2.0402 2.050 1.850 2.050 1.990 2.110 92,000 2.0402 1.49%
2022-01-19 0 2.020 1.850 2.020 1.800 2.030 68,000 136,160 2.0024 2.020 1.850 2.020 1.800 2.030 68,000 2.0024 0.50%
2022-01-18 0 2.010 1.800 2.040 2.000 2.010 56,000 112,200 2.0036 2.010 1.800 2.040 2.000 2.010 56,000 2.0036 1.01%
2022-01-17 0 1.990 1.800 2.000 1.990 2.010 30,000 60,100 2.0033 1.990 1.800 2.000 1.990 2.010 30,000 2.0033 -0.50%
2022-01-14 0 2.000 1.800 2.020 2.000 2.000 22,000 44,000 2.0000 2.000 1.800 2.020 2.000 2.000 22,000 2.0000 0.00%
2022-01-13 0 2.000 1.800 2.000 2.000 2.010 20,000 40,180 2.0090 2.000 1.800 2.000 2.000 2.010 20,000 2.0090 0.00%
2022-01-12 0 2.000 1.800 2.010 2.000 2.010 30,000 60,200 2.0067 2.000 1.800 2.010 2.000 2.010 30,000 2.0067 0.00%
2022-01-11 0 2.000 1.800 2.020 2.000 2.000 30,000 60,000 2.0000 2.000 1.800 2.020 2.000 2.000 30,000 2.0000 -0.50%
2022-01-10 0 2.010 1.800 2.020 2.010 2.010 20,000 40,200 2.0100 2.010 1.800 2.020 2.010 2.010 20,000 2.0100 0.50%
2022-01-07 0 2.000 1.800 2.000 2.000 2.000 20,000 40,000 2.0000 2.000 1.800 2.000 2.000 2.000 20,000 2.0000 0.00%
2022-01-06 0 2.000 1.900 2.000 1.920 2.020 30,000 58,880 1.9627 2.000 1.900 2.000 1.920 2.020 30,000 1.9627 1.52%
2022-01-05 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2021-12-29 0 1.970 1.700 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 1.700 2.000 1.970 1.970 2,000 1.9700 -0.51%
2021-12-28 0 1.980 1.740 2.000 1.980 1.980 2,000 3,960 1.9800 1.980 1.740 2.000 1.980 1.980 2,000 1.9800 0.51%
2021-12-24 0 1.970 1.600 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 1.600 2.000 1.970 1.970 2,000 1.9700 0.51%
2021-12-23 0 1.960 1.420 2.000 1.960 1.960 2,000 3,920 1.9600 1.960 1.420 2.000 1.960 1.960 2,000 1.9600 0.51%
2021-12-22 0 1.950 - 1.980 1.950 1.950 2,000 3,900 1.9500 1.950 - 1.980 1.950 1.950 2,000 1.9500 0.52%
2021-12-21 0 1.940 1.550 1.970 1.310 1.960 10,000 17,720 1.7720 1.940 1.550 1.970 1.310 1.960 10,000 1.7720 -0.51%
2021-12-20 0 1.950 1.750 2.000 1.950 1.950 2,000 3,900 1.9500 1.950 1.750 2.000 1.950 1.950 2,000 1.9500 1.04%
2021-12-17 0 1.930 1.740 1.960 1.880 1.930 6,000 11,400 1.9000 1.930 1.740 1.960 1.880 1.930 6,000 1.9000 0.52%
2021-12-16 0 1.920 - 2.000 1.920 1.920 2,000 3,840 1.9200 1.920 - 2.000 1.920 1.920 2,000 1.9200 -0.52%
2021-12-15 0 1.930 - 1.940 1.930 1.930 2,000 3,860 1.9300 1.930 - 1.940 1.930 1.930 2,000 1.9300 -0.52%
2021-12-14 0 1.940 - 1.980 1.940 1.940 2,000 3,880 1.9400 1.940 - 1.980 1.940 1.940 2,000 1.9400 -0.51%
2021-12-13 0 1.950 - 2.000 1.950 1.950 2,000 3,900 1.9500 1.950 - 2.000 1.950 1.950 2,000 1.9500 -0.51%
2021-12-10 0 1.960 1.700 1.990 1.970 1.970 2,000 3,940 1.9700 1.960 1.700 1.990 1.970 1.970 2,000 1.9700 0.00%
2021-12-09 0 1.960 - 2.000 1.960 1.960 2,000 3,920 1.9600 1.960 - 2.000 1.960 1.960 2,000 1.9600 0.51%
2021-12-08 0 1.950 1.700 1.970 1.950 1.950 2,000 3,900 1.9500 1.950 1.700 1.970 1.950 1.950 2,000 1.9500 1.04%
2021-12-07 0 1.930 1.700 1.980 1.930 1.930 2,000 3,860 1.9300 1.930 1.700 1.980 1.930 1.930 2,000 1.9300 -0.52%
2021-12-06 0 1.940 1.700 2.000 1.940 1.940 2,000 3,880 1.9400 1.940 1.700 2.000 1.940 1.940 2,000 1.9400 -0.51%
2021-12-03 0 1.950 1.700 1.980 1.920 1.950 4,000 7,740 1.9350 1.950 1.700 1.980 1.920 1.950 4,000 1.9350 1.04%
2021-12-02 0 1.930 1.700 1.930 1.930 1.930 2,000 3,860 1.9300 1.930 1.700 1.930 1.930 1.930 2,000 1.9300 -0.52%
2021-12-01 0 1.940 1.700 1.980 1.940 1.940 2,000 3,880 1.9400 1.940 1.700 1.980 1.940 1.940 2,000 1.9400 -0.51%
2021-11-30 0 1.950 1.700 1.980 1.950 1.950 2,000 3,900 1.9500 1.950 1.700 1.980 1.950 1.950 2,000 1.9500 0.52%
2021-11-29 0 1.940 1.600 1.940 1.940 1.940 2,000 3,880 1.9400 1.940 1.600 1.940 1.940 1.940 2,000 1.9400 0.00%
2021-11-26 0 1.940 1.680 1.960 1.110 1.940 12,000 19,420 1.6183 1.940 1.680 1.960 1.110 1.940 12,000 1.6183 0.52%
2021-11-25 0 1.930 1.700 1.970 1.880 1.930 4,000 7,620 1.9050 1.930 1.700 1.970 1.880 1.930 4,000 1.9050 1.05%
2021-11-24 0 1.910 1.700 1.970 1.910 1.910 2,000 3,820 1.9100 1.910 1.700 1.970 1.910 1.910 2,000 1.9100 0.53%
2021-11-23 0 1.900 1.480 1.970 1.000 1.990 14,000 23,440 1.6743 1.900 1.480 1.970 1.000 1.990 14,000 1.6743 -4.04%
2021-11-22 0 1.980 - 2.000 1.980 1.980 2,000 3,960 1.9800 1.980 - 2.000 1.980 1.980 2,000 1.9800 0.51%
2021-11-19 0 1.970 - 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 - 2.000 1.970 1.970 2,000 1.9700 -0.51%
2021-11-18 0 1.980 1.210 2.000 1.980 1.980 2,000 3,960 1.9800 1.980 1.210 2.000 1.980 1.980 2,000 1.9800 0.51%
2021-11-17 0 1.970 - 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 - 2.000 1.970 1.970 2,000 1.9700 0.00%
2021-11-16 0 1.970 - 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 - 2.000 1.970 1.970 2,000 1.9700 0.51%
2021-11-15 0 1.960 1.810 2.000 1.960 1.960 2,000 3,920 1.9600 1.960 1.810 2.000 1.960 1.960 2,000 1.9600 -0.51%
2021-11-12 0 1.970 - 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 - 2.000 1.970 1.970 2,000 1.9700 -0.51%
2021-11-11 0 1.980 1.740 1.970 1.850 1.980 10,000 19,360 1.9360 1.980 1.740 1.970 1.850 1.980 10,000 1.9360 1.54%
2021-11-10 0 1.950 1.770 1.950 1.800 1.950 6,000 11,360 1.8933 1.950 1.770 1.950 1.800 1.950 6,000 1.8933 0.00%
2021-11-09 0 1.950 - 2.000 1.950 1.950 2,000 3,900 1.9500 1.950 - 2.000 1.950 1.950 2,000 1.9500 0.52%
2021-11-08 0 1.940 - 2.000 1.940 1.940 2,000 3,880 1.9400 1.940 - 2.000 1.940 1.940 2,000 1.9400 0.52%
2021-11-05 0 1.930 - 2.000 1.930 1.930 2,000 3,860 1.9300 1.930 - 2.000 1.930 1.930 2,000 1.9300 -0.52%
2021-11-04 0 1.940 - 1.980 1.920 1.950 10,000 19,360 1.9360 1.940 - 1.980 1.920 1.950 10,000 1.9360 0.00%
2021-11-03 0 1.940 1.710 2.000 1.920 1.940 4,000 7,720 1.9300 1.940 1.710 2.000 1.920 1.940 4,000 1.9300 1.57%
2021-11-02 0 1.910 - 1.910 1.890 1.920 24,000 45,720 1.9050 1.910 - 1.910 1.890 1.920 24,000 1.9050 5.52%
2021-11-01 0 1.810 - 1.820 1.740 1.810 16,000 28,420 1.7763 1.810 - 1.820 1.740 1.810 16,000 1.7763 7.10%
2021-10-29 0 1.690 1.240 1.700 1.500 1.710 44,000 68,920 1.5664 1.690 1.240 1.700 1.500 1.710 44,000 1.5664 7.64%
2021-10-28 0 1.570 1.570 1.910 1.000 1.920 8,000 13,520 1.6900 1.570 1.570 1.910 1.000 1.920 8,000 1.6900 -17.80%
2021-10-27 0 1.910 1.740 1.900 1.940 1.950 18,000 35,080 1.9489 1.910 1.740 1.900 1.940 1.950 18,000 1.9489 -0.52%
2021-10-26 0 1.920 1.630 1.900 1.930 1.930 16,000 30,880 1.9300 1.920 1.630 1.900 1.930 1.930 16,000 1.9300 -1.03%
2021-10-25 0 1.940 - 1.970 1.940 1.940 40,000 77,600 1.9400 1.940 - 1.970 1.940 1.940 40,000 1.9400 0.00%
2021-10-22 0 1.940 - 1.970 1.940 1.940 2,000 3,880 1.9400 1.940 - 1.970 1.940 1.940 2,000 1.9400 -0.51%
2021-10-21 0 1.950 - 1.900 2.000 2.000 30,000 60,000 2.0000 1.950 - 1.900 2.000 2.000 30,000 2.0000 2.63%
2021-10-20 0 1.900 - 1.900 1.900 2.000 26,000 51,400 1.9769 1.900 - 1.900 1.900 2.000 26,000 1.9769 -4.52%
2021-10-19 0 1.990 1.900 1.970 2.000 2.000 44,000 88,000 2.0000 1.990 1.900 1.970 2.000 2.000 44,000 2.0000 1.02%
2021-10-18 0 1.970 1.850 1.900 1.980 1.980 34,000 67,320 1.9800 1.970 1.850 1.900 1.980 1.980 34,000 1.9800 -1.01%
2021-10-15 0 1.990 1.880 1.900 1.900 2.020 26,000 51,640 1.9862 1.990 1.880 1.900 1.900 2.020 26,000 1.9862 -0.50%
2021-10-12 0 2.000 1.900 2.020 2.000 2.000 2,000 4,000 2.0000 2.000 1.900 2.020 2.000 2.000 2,000 2.0000 0.00%
2021-10-11 0 2.000 1.850 2.020 2.000 2.000 2,000 4,000 2.0000 2.000 1.850 2.020 2.000 2.000 2,000 2.0000 0.50%
2021-10-08 0 1.990 1.860 2.000 1.990 1.990 2,000 3,980 1.9900 1.990 1.860 2.000 1.990 1.990 2,000 1.9900 0.51%
2021-10-07 0 1.980 1.860 2.000 1.980 1.980 2,000 3,960 1.9800 1.980 1.860 2.000 1.980 1.980 2,000 1.9800 0.51%
2021-10-06 0 1.970 1.830 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 1.830 2.000 1.970 1.970 2,000 1.9700 0.51%
2021-10-05 0 1.960 1.810 2.000 1.960 1.960 2,000 3,920 1.9600 1.960 1.810 2.000 1.960 1.960 2,000 1.9600 -0.51%
2021-10-04 0 1.970 - 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 - 2.000 1.970 1.970 2,000 1.9700 0.00%
2021-09-30 0 1.970 1.500 2.000 1.970 1.970 2,000 3,940 1.9700 1.970 1.500 2.000 1.970 1.970 2,000 1.9700 -0.51%
2021-09-29 0 1.980 - 2.000 1.980 1.980 2,000 3,960 1.9800 1.980 - 2.000 1.980 1.980 2,000 1.9800 0.00%
2021-09-28 0 1.980 1.830 1.980 1.980 1.980 2,000 3,960 1.9800 1.980 1.830 1.980 1.980 1.980 2,000 1.9800 0.51%
2021-09-27 0 1.970 - 1.900 1.960 1.980 20,000 39,380 1.9690 1.970 - 1.900 1.960 1.980 20,000 1.9690 0.51%
2021-09-24 0 1.960 - 2.000 1.960 1.960 2,000 3,920 1.9600 1.960 - 2.000 1.960 1.960 2,000 1.9600 0.51%
2021-09-23 0 1.950 - 2.000 1.950 1.950 2,000 3,900 1.9500 1.950 - 2.000 1.950 1.950 2,000 1.9500 1.04%
2021-09-21 0 1.930 - 2.000 1.930 1.930 2,000 3,860 1.9300 1.930 - 2.000 1.930 1.930 2,000 1.9300 0.52%
2021-09-20 0 1.920 - 2.000 1.920 1.950 6,000 11,620 1.9367 1.920 - 2.000 1.920 1.950 6,000 1.9367 -1.03%
2021-09-17 0 1.940 - 1.970 1.940 1.940 2,000 3,880 1.9400 1.940 - 1.970 1.940 1.940 2,000 1.9400 0.00%
2021-09-16 0 1.940 - 1.940 1.940 1.940 2,000 3,880 1.9400 1.940 - 1.940 1.940 1.940 2,000 1.9400 -0.51%
2021-09-15 0 1.950 - 1.990 1.950 1.950 2,000 3,900 1.9500 1.950 - 1.990 1.950 1.950 2,000 1.9500 0.52%
2021-09-14 0 1.940 1.790 1.970 1.940 1.940 2,000 3,880 1.9400 1.940 1.790 1.970 1.940 1.940 2,000 1.9400 -0.51%
2021-09-13 0 1.950 1.750 1.990 1.950 1.950 2,000 3,900 1.9500 1.950 1.750 1.990 1.950 1.950 2,000 1.9500 0.52%
2021-09-10 0 1.940 - 1.940 1.950 1.950 2,000 3,900 1.9500 1.940 - 1.940 1.950 1.950 2,000 1.9500 0.00%
2021-09-09 0 1.940 - 1.990 1.940 1.940 2,000 3,880 1.9400 1.940 - 1.990 1.940 1.940 2,000 1.9400 1.04%
2021-09-08 0 1.920 - 1.920 1.920 1.920 2,000 3,840 1.9200 1.920 - 1.920 1.920 1.920 2,000 1.9200 0.00%
2021-09-07 0 1.920 - 1.930 1.920 1.920 2,000 3,840 1.9200 1.920 - 1.930 1.920 1.920 2,000 1.9200 1.05%
2021-09-06 0 1.900 - 1.930 1.890 1.900 6,000 11,360 1.8933 1.900 - 1.930 1.890 1.900 6,000 1.8933 0.00%
2021-09-03 0 1.900 - 1.910 1.900 1.900 2,000 3,800 1.9000 1.900 - 1.910 1.900 1.900 2,000 1.9000 0.00%
2021-09-02 0 1.900 - 1.910 1.860 1.900 4,000 7,520 1.8800 1.900 - 1.910 1.860 1.900 4,000 1.8800 2.15%
2021-09-01 0 1.860 - 1.910 1.860 1.860 2,000 3,720 1.8600 1.860 - 1.910 1.860 1.860 2,000 1.8600 0.00%
2021-08-31 0 1.860 - 1.860 1.860 1.860 2,000 3,720 1.8600 1.860 - 1.860 1.860 1.860 2,000 1.8600 -0.53%
2021-08-30 0 1.870 - 1.870 1.860 1.900 6,000 11,280 1.8800 1.870 - 1.870 1.860 1.900 6,000 1.8800 -1.58%
2021-08-27 0 1.900 - 1.910 1.900 1.900 2,000 3,800 1.9000 1.900 - 1.910 1.900 1.900 2,000 1.9000 0.00%
2021-08-26 0 1.900 - 1.920 1.900 1.900 2,000 3,800 1.9000 1.900 - 1.920 1.900 1.900 2,000 1.9000 0.00%
2021-08-25 0 1.900 1.850 1.950 1.900 2.000 20,000 38,680 1.9340 1.900 1.850 1.950 1.900 2.000 20,000 1.9340 -3.06%
2021-08-24 0 1.960 1.810 1.970 1.960 1.960 2,000 3,920 1.9600 1.960 1.810 1.970 1.960 1.960 2,000 1.9600 -0.51%
2021-08-23 0 1.970 1.850 1.970 1.960 1.980 4,000 7,880 1.9700 1.970 1.850 1.970 1.960 1.980 4,000 1.9700 1.55%
2021-08-20 0 1.940 1.850 1.940 1.930 1.960 6,000 11,660 1.9433 1.940 1.850 1.940 1.930 1.960 6,000 1.9433 0.00%
2021-08-19 0 1.940 1.850 1.970 1.930 1.940 6,000 11,600 1.9333 1.940 1.850 1.970 1.930 1.940 6,000 1.9333 1.04%
2021-08-18 0 1.920 1.850 1.950 1.920 1.920 6,000 11,520 1.9200 1.920 1.850 1.950 1.920 1.920 6,000 1.9200 1.05%
2021-08-17 0 1.900 1.850 1.950 1.920 1.930 6,000 11,540 1.9233 1.900 1.850 1.950 1.920 1.930 6,000 1.9233 0.00%
2021-08-16 0 1.900 1.870 1.930 1.900 1.940 6,000 11,480 1.9133 1.900 1.870 1.930 1.900 1.940 6,000 1.9133 0.53%
2021-08-13 0 1.890 1.830 1.890 1.930 1.940 6,000 11,620 1.9367 1.890 1.830 1.890 1.930 1.940 6,000 1.9367 -1.56%
2021-08-12 0 1.920 1.820 1.930 1.900 1.920 6,000 11,480 1.9133 1.920 1.820 1.930 1.900 1.920 6,000 1.9133 4.92%
2021-08-11 0 1.830 1.810 1.880 1.820 1.940 12,000 22,540 1.8783 1.830 1.810 1.880 1.820 1.940 12,000 1.8783 -3.68%
2021-08-10 0 1.900 1.810 1.940 1.880 1.900 10,000 18,940 1.8940 1.900 1.810 1.940 1.880 1.900 10,000 1.8940 1.60%
2021-08-09 0 1.870 - 1.870 1.810 1.900 14,000 26,160 1.8686 1.870 - 1.870 1.810 1.900 14,000 1.8686 -1.58%
2021-08-06 0 1.900 1.800 1.910 1.890 1.900 6,000 11,360 1.8933 1.900 1.800 1.910 1.890 1.900 6,000 1.8933 -0.52%
2021-08-05 0 1.910 1.820 1.910 1.900 1.910 6,000 11,420 1.9033 1.910 1.820 1.910 1.900 1.910 6,000 1.9033 3.24%
2021-08-04 0 1.850 - 1.850 1.850 1.940 34,000 64,860 1.9076 1.850 - 1.850 1.850 1.940 34,000 1.9076 -4.15%
2021-08-03 0 1.930 1.880 1.940 1.930 1.940 6,000 11,600 1.9333 1.930 1.880 1.940 1.930 1.940 6,000 1.9333 1.58%
2021-08-02 0 1.900 - 1.950 1.900 1.950 8,000 15,500 1.9375 1.900 - 1.950 1.900 1.950 8,000 1.9375 0.00%
2021-07-30 0 1.900 1.610 1.950 1.900 1.920 8,000 15,300 1.9125 1.900 1.610 1.950 1.900 1.920 8,000 1.9125 0.00%
2021-07-29 0 1.900 1.730 1.910 1.890 1.900 6,000 11,360 1.8933 1.900 1.730 1.910 1.890 1.900 6,000 1.8933 0.00%
2021-07-28 0 1.900 1.750 1.910 1.900 1.900 6,000 11,400 1.9000 1.900 1.750 1.910 1.900 1.900 6,000 1.9000 0.53%
2021-07-27 0 1.890 1.810 1.900 1.890 1.890 2,000 3,780 1.8900 1.890 1.810 1.900 1.890 1.890 2,000 1.8900 -0.53%
2021-07-26 0 1.900 - 1.920 1.900 1.900 20,000 38,000 1.9000 1.900 - 1.920 1.900 1.900 20,000 1.9000 -0.52%
2021-07-23 0 1.910 - 1.920 1.900 1.910 22,000 41,820 1.9009 1.910 - 1.920 1.900 1.910 22,000 1.9009 0.53%
2021-07-22 0 1.900 - 1.900 1.900 1.910 12,000 22,820 1.9017 1.900 - 1.900 1.900 1.910 12,000 1.9017 1.60%
2021-07-21 0 1.870 1.870 1.910 1.870 1.940 16,000 30,780 1.9238 1.870 1.870 1.910 1.870 1.940 16,000 1.9238 -1.58%
2021-07-20 0 1.900 - 1.920 1.900 1.920 16,000 30,540 1.9088 1.900 - 1.920 1.900 1.920 16,000 1.9088 -0.52%
2021-07-19 0 1.910 - 1.930 1.910 1.920 22,000 42,040 1.9109 1.910 - 1.930 1.910 1.920 22,000 1.9109 0.53%
2021-07-16 0 1.900 1.850 1.920 1.900 1.960 46,000 88,500 1.9239 1.900 1.850 1.920 1.900 1.960 46,000 1.9239 -1.04%
2021-07-15 0 1.920 1.800 1.940 1.920 1.930 4,000 7,700 1.9250 1.920 1.800 1.940 1.920 1.930 4,000 1.9250 0.00%
2021-07-14 0 1.920 - 1.920 1.910 1.920 4,000 7,660 1.9150 1.920 - 1.920 1.910 1.920 4,000 1.9150 1.05%
2021-07-13 0 1.900 - 1.940 1.900 1.940 10,000 19,140 1.9140 1.900 - 1.940 1.900 1.940 10,000 1.9140 -2.06%
2021-07-12 0 1.940 - 1.950 1.850 1.980 24,000 46,540 1.9392 1.940 - 1.950 1.850 1.980 24,000 1.9392 0.00%
2021-07-09 0 1.940 - 1.940 1.900 1.990 8,000 15,620 1.9525 1.940 - 1.940 1.900 1.990 8,000 1.9525 0.52%
2021-07-08 0 1.930 1.800 1.930 1.920 1.930 4,000 7,700 1.9250 1.930 1.800 1.930 1.920 1.930 4,000 1.9250 1.58%
2021-07-07 0 1.900 - 1.910 1.900 1.930 6,000 11,500 1.9167 1.900 - 1.910 1.900 1.930 6,000 1.9167 0.53%
2021-07-06 0 1.890 1.800 1.920 1.890 2.000 16,000 30,700 1.9188 1.890 1.800 1.920 1.890 2.000 16,000 1.9188 -4.06%
2021-07-05 0 1.970 1.890 1.940 1.900 2.000 10,000 19,520 1.9520 1.970 1.890 1.940 1.900 2.000 10,000 1.9520 1.03%
2021-07-02 0 1.950 1.870 1.940 1.920 1.950 6,000 11,600 1.9333 1.950 1.870 1.940 1.920 1.950 6,000 1.9333 1.04%
2021-06-30 0 1.930 1.860 1.930 1.930 1.930 2,000 3,860 1.9300 1.930 1.860 1.930 1.930 1.930 2,000 1.9300 1.58%
2021-06-29 0 1.900 1.870 1.930 1.900 1.990 8,000 15,400 1.9250 1.900 1.870 1.930 1.900 1.990 8,000 1.9250 0.53%
2021-06-28 0 1.890 1.890 1.980 1.850 1.990 16,000 30,600 1.9125 1.890 1.890 1.980 1.850 1.990 16,000 1.9125 3.28%
2021-06-25 0 1.830 - 1.900 1.810 1.930 4,000 7,480 1.8700 1.830 - 1.900 1.810 1.930 4,000 1.8700 -5.67%
2021-06-24 0 1.940 1.800 1.940 1.930 1.940 4,000 7,740 1.9350 1.940 1.800 1.940 1.930 1.940 4,000 1.9350 2.11%
2021-06-23 0 1.900 1.850 1.930 1.900 1.960 4,000 7,720 1.9300 1.900 1.850 1.930 1.900 1.960 4,000 1.9300 0.00%
2021-06-22 0 1.900 1.870 1.950 1.900 1.970 12,000 23,180 1.9317 1.900 1.870 1.950 1.900 1.970 12,000 1.9317 0.00%
2021-06-21 0 1.900 1.900 1.970 1.900 1.970 18,000 34,660 1.9256 1.900 1.900 1.970 1.900 1.970 18,000 1.9256 0.00%
2021-06-18 0 1.900 1.840 1.920 1.800 1.990 12,000 23,020 1.9183 1.900 1.840 1.920 1.800 1.990 12,000 1.9183 -1.55%
2021-06-17 0 1.930 - 1.930 1.920 1.930 4,000 7,700 1.9250 1.930 - 1.930 1.920 1.930 4,000 1.9250 -0.52%
2021-06-16 0 1.940 - 1.950 1.810 1.990 28,000 53,360 1.9057 1.940 - 1.950 1.810 1.990 28,000 1.9057 -2.51%
2021-06-15 0 1.990 - 1.990 1.950 1.990 10,000 19,660 1.9660 1.990 - 1.990 1.950 1.990 10,000 1.9660 4.74%
2021-06-11 0 1.900 1.850 1.920 1.900 1.940 8,000 15,360 1.9200 1.900 1.850 1.920 1.900 1.940 8,000 1.9200 0.00%
2021-06-10 0 1.900 - 1.930 1.900 1.990 28,000 54,100 1.9321 1.900 - 1.930 1.900 1.990 28,000 1.9321 0.00%
2021-06-09 0 1.900 1.740 1.900 1.900 2.040 24,000 46,440 1.9350 1.900 1.740 1.900 1.900 2.040 24,000 1.9350 -2.06%
2021-06-08 0 1.940 1.900 1.930 1.890 1.980 6,000 11,680 1.9467 1.940 1.900 1.930 1.890 1.980 6,000 1.9467 2.11%
2021-06-07 0 1.900 1.810 1.900 1.900 2.070 18,000 35,800 1.9889 1.900 1.810 1.900 1.900 2.070 18,000 1.9889 0.00%
2021-06-04 0 1.900 1.810 1.900 1.900 1.900 4,000 7,600 1.9000 1.900 1.810 1.900 1.900 1.900 4,000 1.9000 -5.00%
2021-06-03 0 2.000 1.860 2.000 2.040 2.040 4,000 8,160 2.0400 2.000 1.860 2.000 2.040 2.040 4,000 2.0400 5.26%
2021-06-02 0 1.900 1.700 1.900 1.900 1.900 2,000 3,800 1.9000 1.900 1.700 1.900 1.900 1.900 2,000 1.9000 0.00%
2021-06-01 0 1.900 - 1.900 1.900 2.080 10,000 20,000 2.0000 1.900 - 1.900 1.900 2.080 10,000 2.0000 -2.06%
2021-05-31 0 1.940 - 1.940 1.940 2.030 6,000 11,900 1.9833 1.940 - 1.940 1.940 2.030 6,000 1.9833 2.11%
2021-05-28 0 1.900 1.800 1.900 1.890 1.900 4,000 7,580 1.8950 1.900 1.800 1.900 1.890 1.900 4,000 1.8950 0.00%
2021-05-27 0 1.900 - 1.900 1.870 2.000 12,000 23,120 1.9267 1.900 - 1.900 1.870 2.000 12,000 1.9267 0.00%
2021-05-26 0 1.900 - 1.900 1.960 2.000 6,000 11,880 1.9800 1.900 - 1.900 1.960 2.000 6,000 1.9800 0.00%
2021-05-25 0 1.900 1.820 1.900 1.790 1.900 36,000 68,160 1.8933 1.900 1.820 1.900 1.790 1.900 36,000 1.8933 -5.94%
2021-05-24 0 2.020 1.900 2.020 2.030 2.040 8,000 16,280 2.0350 2.020 1.900 2.020 2.030 2.040 8,000 2.0350 1.00%
2021-05-21 0 2.000 - 2.000 1.980 2.010 10,000 19,880 1.9880 2.000 - 2.000 1.980 2.010 10,000 1.9880 5.26%
2021-05-20 0 1.900 - 1.890 1.900 1.900 12,000 22,800 1.9000 1.900 - 1.890 1.900 1.900 12,000 1.9000 0.53%
2021-05-18 0 1.890 - 1.890 1.890 1.900 16,000 30,260 1.8913 1.890 - 1.890 1.890 1.900 16,000 1.8913 1.61%
2021-05-17 0 1.860 - 1.860 1.850 1.980 18,000 33,880 1.8822 1.860 - 1.860 1.850 1.980 18,000 1.8822 -8.82%
2021-05-14 0 2.040 - 2.060 1.860 2.070 34,000 69,080 2.0318 2.040 - 2.060 1.860 2.070 34,000 2.0318 5.70%
2021-05-13 0 1.930 1.920 1.960 1.860 2.000 14,000 27,080 1.9343 1.930 1.920 1.960 1.860 2.000 14,000 1.9343 -1.53%
2021-05-12 0 1.960 1.850 1.960 1.900 2.050 38,000 75,660 1.9911 1.960 1.850 1.960 1.900 2.050 38,000 1.9911 -3.92%
2021-05-11 0 2.040 - 2.040 2.110 2.140 12,000 25,620 2.1350 2.040 - 2.040 2.110 2.140 12,000 2.1350 0.00%
2021-05-10 0 2.040 - 2.040 2.080 2.090 16,000 33,300 2.0813 2.040 - 2.040 2.080 2.090 16,000 2.0813 -1.92%
2021-05-07 0 2.080 1.920 2.080 2.080 2.100 14,000 29,220 2.0871 2.080 1.920 2.080 2.080 2.100 14,000 2.0871 0.00%
2021-05-06 0 2.080 1.890 2.080 2.130 2.170 6,000 12,900 2.1500 2.080 1.890 2.080 2.130 2.170 6,000 2.1500 1.96%
2021-05-05 0 2.040 - 2.020 2.030 2.100 38,000 78,500 2.0658 2.040 - 2.020 2.030 2.100 38,000 2.0658 2.00%
2021-05-04 0 2.000 - 2.000 1.860 2.080 118,000 239,380 2.0286 2.000 - 2.000 1.860 2.080 118,000 2.0286 -2.44%
2021-05-03 0 2.050 - 2.050 2.040 2.050 20,000 40,900 2.0450 2.050 - 2.050 2.040 2.050 20,000 2.0450 -0.97%
2021-04-30 0 2.070 2.010 2.070 2.070 2.090 26,000 54,120 2.0815 2.070 2.010 2.070 2.070 2.090 26,000 2.0815 -1.43%
2021-04-29 0 2.100 2.040 2.100 2.090 2.160 26,000 55,860 2.1485 2.100 2.040 2.100 2.090 2.160 26,000 2.1485 0.00%
2021-04-28 0 2.100 - 2.100 2.010 2.170 46,000 98,580 2.1430 2.100 - 2.100 2.010 2.170 46,000 2.1430 0.00%
2021-04-27 0 2.100 - 2.050 2.100 2.150 50,000 106,220 2.1244 2.100 - 2.050 2.100 2.150 50,000 2.1244 -1.41%
2021-04-26 0 2.130 - 2.130 2.100 2.130 150,000 318,020 2.1201 2.130 - 2.130 2.100 2.130 150,000 2.1201 4.93%
2021-04-23 0 2.030 1.930 2.030 1.970 2.110 114,000 235,280 2.0639 2.030 1.930 2.030 1.970 2.110 114,000 2.0639 -3.33%
2021-04-22 0 2.100 1.850 2.100 2.090 2.100 56,000 117,080 2.0907 2.100 1.850 2.100 2.090 2.100 56,000 2.0907 0.00%
2021-04-21 0 2.100 - 2.100 2.140 2.160 100,000 214,980 2.1498 2.100 - 2.100 2.140 2.160 100,000 2.1498 -1.41%
2021-04-20 0 2.130 - 2.130 2.120 2.160 122,000 260,880 2.1384 2.130 - 2.130 2.120 2.160 122,000 2.1384 0.00%
2021-04-19 0 2.130 - 2.130 2.110 2.140 76,000 161,380 2.1234 2.130 - 2.130 2.110 2.140 76,000 2.1234 1.43%
2021-04-16 0 2.100 2.000 2.100 2.100 2.130 152,000 321,260 2.1136 2.100 2.000 2.100 2.100 2.130 152,000 2.1136 -2.33%
2021-04-15 0 2.150 2.000 2.150 2.110 2.150 184,000 391,340 2.1268 2.150 2.000 2.150 2.110 2.150 184,000 2.1268 0.47%
2021-04-14 0 2.140 2.000 2.150 2.100 2.160 154,000 328,300 2.1318 2.140 2.000 2.150 2.100 2.160 154,000 2.1318 0.00%
2021-04-13 0 2.140 2.060 2.150 2.000 2.160 194,000 414,740 2.1378 2.140 2.060 2.150 2.000 2.160 194,000 2.1378 0.47%
2021-04-12 0 2.130 - 2.150 1.980 2.150 128,000 270,700 2.1148 2.130 - 2.150 1.980 2.150 128,000 2.1148 -0.93%
2021-04-09 0 2.150 2.040 2.160 2.120 2.170 150,000 322,540 2.1503 2.150 2.040 2.160 2.120 2.170 150,000 2.1503 0.47%
2021-04-08 0 2.140 - 2.160 1.940 2.180 210,000 451,540 2.1502 2.140 - 2.160 1.940 2.180 210,000 2.1502 1.90%
2021-04-07 0 2.100 1.900 2.100 2.030 2.150 66,000 140,100 2.1227 2.100 1.900 2.100 2.030 2.150 66,000 2.1227 -0.47%
2021-04-01 0 2.110 1.990 2.110 1.970 2.140 114,000 232,440 2.0389 2.110 1.990 2.110 1.970 2.140 114,000 2.0389 3.43%
2021-03-31 0 2.040 1.940 2.040 1.900 2.040 278,000 559,300 2.0119 2.040 1.940 2.040 1.900 2.040 278,000 2.0119 5.70%
2021-03-30 0 1.930 1.930 2.000 1.930 2.080 44,000 88,580 2.0132 1.930 1.930 2.000 1.930 2.080 44,000 2.0132 -6.76%
2021-03-29 0 2.070 - 2.070 2.050 2.260 24,000 50,140 2.0892 2.070 - 2.070 2.050 2.260 24,000 2.0892 -3.27%
2021-03-26 0 2.140 1.990 2.160 2.000 2.180 50,000 105,640 2.1128 2.140 1.990 2.160 2.000 2.180 50,000 2.1128 0.47%
2021-03-25 0 2.130 2.010 2.140 2.040 2.200 30,000 63,680 2.1227 2.130 2.010 2.140 2.040 2.200 30,000 2.1227 -3.18%
2021-03-24 0 2.200 2.140 2.200 2.200 2.250 14,000 31,400 2.2429 2.200 2.140 2.200 2.200 2.250 14,000 2.2429 -0.45%
2021-03-23 0 2.210 2.100 2.200 2.040 2.270 12,000 25,540 2.1283 2.210 2.100 2.200 2.040 2.270 12,000 2.1283 0.45%
2021-03-22 0 2.200 2.200 2.270 2.200 2.290 18,000 39,980 2.2211 2.200 2.200 2.270 2.200 2.290 18,000 2.2211 -0.45%
2021-03-19 0 2.210 2.010 2.210 2.110 2.380 30,000 66,760 2.2253 2.210 2.010 2.210 2.110 2.380 30,000 2.2253 -3.07%
2021-03-18 0 2.280 2.210 2.280 2.130 2.350 28,000 62,980 2.2493 2.280 2.210 2.280 2.130 2.350 28,000 2.2493 -2.15%
2021-03-17 0 2.330 2.160 2.410 2.180 2.370 36,000 82,000 2.2778 2.330 2.160 2.410 2.180 2.370 36,000 2.2778 0.00%
2021-03-16 0 2.330 2.240 2.330 2.120 2.450 32,000 73,100 2.2844 2.330 2.240 2.330 2.120 2.450 32,000 2.2844 -0.43%
2021-03-15 0 2.340 2.140 2.370 2.100 2.390 26,000 59,280 2.2800 2.340 2.140 2.370 2.100 2.390 26,000 2.2800 5.88%
2021-03-12 0 2.210 2.080 2.350 2.060 2.350 92,000 207,260 2.2528 2.210 2.080 2.350 2.060 2.350 92,000 2.2528 -1.78%
2021-03-11 0 2.250 1.700 2.280 2.090 2.530 42,000 94,680 2.2543 2.250 1.700 2.280 2.090 2.530 42,000 2.2543 -6.25%
2021-03-10 0 2.400 - 2.410 2.370 2.500 34,000 82,900 2.4382 2.400 - 2.410 2.370 2.500 34,000 2.4382 -1.64%
2021-03-09 0 2.440 2.210 2.440 2.220 2.490 32,000 76,640 2.3950 2.440 2.210 2.440 2.220 2.490 32,000 2.3950 -7.92%
2021-03-08 0 2.650 - 2.640 2.450 2.660 10,000 26,120 2.6120 2.650 - 2.640 2.450 2.660 10,000 2.6120 6.43%
2021-03-05 0 2.490 - 2.500 2.490 2.510 16,000 40,000 2.5000 2.490 - 2.500 2.490 2.510 16,000 2.5000 -1.97%
2021-03-04 0 2.540 - 2.540 2.300 2.540 8,000 18,880 2.3600 2.540 - 2.540 2.300 2.540 8,000 2.3600 -4.15%
2021-03-03 0 2.650 - 2.670 2.650 2.650 4,000 10,600 2.6500 2.650 - 2.670 2.650 2.650 4,000 2.6500 -1.49%
2021-03-02 0 2.690 - 2.680 2.680 2.690 8,000 21,480 2.6850 2.690 - 2.680 2.680 2.690 8,000 2.6850 -1.10%
2021-03-01 0 2.720 - 2.720 2.750 2.800 6,000 16,660 2.7767 2.720 - 2.720 2.750 2.800 6,000 2.7767 2.64%
2021-02-26 0 2.650 - 2.690 2.730 2.740 4,000 10,940 2.7350 2.650 - 2.690 2.730 2.740 4,000 2.7350 -4.33%
2021-02-25 0 2.770 2.200 2.770 2.770 2.800 8,000 22,300 2.7875 2.770 2.200 2.770 2.770 2.800 8,000 2.7875 2.59%
2021-02-24 0 2.700 2.200 2.690 2.800 2.820 6,000 16,860 2.8100 2.700 2.200 2.690 2.800 2.820 6,000 2.8100 -2.17%
2021-02-23 0 2.760 2.200 2.770 2.750 2.760 4,000 11,020 2.7550 2.760 2.200 2.770 2.750 2.760 4,000 2.7550 1.10%
2021-02-22 0 2.730 2.100 2.730 2.720 2.740 6,000 16,380 2.7300 2.730 2.100 2.730 2.720 2.740 6,000 2.7300 -0.36%
2021-02-19 0 2.740 2.300 2.740 2.740 2.800 4,000 11,080 2.7700 2.740 2.300 2.740 2.740 2.800 4,000 2.7700 -1.08%
2021-02-18 0 2.770 - 2.810 2.810 2.820 4,000 11,260 2.8150 2.770 - 2.810 2.810 2.820 4,000 2.8150 2.59%
2021-02-17 0 2.700 2.400 2.730 2.650 2.930 24,000 66,740 2.7808 2.700 2.400 2.730 2.650 2.930 24,000 2.7808 -5.92%
2021-02-16 0 2.870 2.170 2.880 2.000 2.920 24,000 62,820 2.6175 2.870 2.170 2.880 2.000 2.920 24,000 2.6175 0.70%
2021-02-11 0 2.850 - 2.850 2.820 2.880 10,000 28,520 2.8520 2.850 - 2.850 2.820 2.880 10,000 2.8520 2.89%
2021-02-10 0 2.770 - 2.770 2.770 2.780 62,000 171,780 2.7706 2.770 - 2.770 2.770 2.780 62,000 2.7706 2.59%
2021-02-09 0 2.700 - 2.700 2.630 2.850 30,000 82,300 2.7433 2.700 - 2.700 2.630 2.850 30,000 2.7433 -5.26%
2021-02-08 0 2.850 - 2.850 2.580 2.850 52,000 146,700 2.8212 2.850 - 2.850 2.580 2.850 52,000 2.8212 1.79%
2021-02-05 0 2.800 2.370 2.800 1.960 2.840 26,000 68,240 2.6246 2.800 2.370 2.800 1.960 2.840 26,000 2.6246 -2.10%
2021-02-04 0 2.860 1.800 2.860 0.820 2.900 44,000 112,640 2.5600 2.860 1.800 2.860 0.820 2.900 44,000 2.5600 1.78%
2021-02-03 0 2.810 - 2.820 2.770 2.820 8,000 22,420 2.8025 2.810 - 2.820 2.770 2.820 8,000 2.8025 -0.71%
2021-02-02 0 2.830 - 2.830 2.780 2.860 12,000 33,920 2.8267 2.830 - 2.830 2.780 2.860 12,000 2.8267 -0.35%
2021-02-01 0 2.840 - 2.840 2.640 2.880 22,000 62,000 2.8182 2.840 - 2.840 2.640 2.880 22,000 2.8182 2.16%
2021-01-29 0 2.780 1.720 2.780 2.750 2.790 14,000 38,860 2.7757 2.780 1.720 2.780 2.750 2.790 14,000 2.7757 -2.11%
2021-01-28 0 2.840 - 2.840 2.820 2.880 12,000 34,160 2.8467 2.840 - 2.840 2.820 2.880 12,000 2.8467 1.79%
2021-01-27 0 2.790 - 2.800 2.760 2.790 10,000 27,820 2.7820 2.790 - 2.800 2.760 2.790 10,000 2.7820 0.00%
2021-01-26 0 2.790 1.700 2.800 2.780 2.790 12,000 33,460 2.7883 2.790 1.700 2.800 2.780 2.790 12,000 2.7883 -1.76%
2021-01-25 0 2.840 - 2.840 2.800 2.870 10,000 28,380 2.8380 2.840 - 2.840 2.800 2.870 10,000 2.8380 0.35%
2021-01-22 0 2.830 - 2.840 2.810 2.830 8,000 22,600 2.8250 2.830 - 2.840 2.810 2.830 8,000 2.8250 -1.05%
2021-01-21 0 2.860 - 2.860 2.820 2.880 8,000 22,800 2.8500 2.860 - 2.860 2.820 2.880 8,000 2.8500 1.06%
2021-01-20 0 2.830 - 2.840 2.820 2.830 6,000 16,960 2.8267 2.830 - 2.840 2.820 2.830 6,000 2.8267 -0.35%
2021-01-19 0 2.840 - 2.840 2.800 2.900 14,000 39,800 2.8429 2.840 - 2.840 2.800 2.900 14,000 2.8429 0.71%
2021-01-18 0 2.820 1.810 2.840 2.770 2.880 16,000 45,300 2.8313 2.820 1.810 2.840 2.770 2.880 16,000 2.8313 0.00%
2021-01-15 0 2.820 0.560 2.820 2.800 2.880 16,000 45,360 2.8350 2.820 0.560 2.820 2.800 2.880 16,000 2.8350 0.36%
2021-01-14 0 2.810 - 2.810 2.740 2.820 14,000 38,920 2.7800 2.810 - 2.810 2.740 2.820 14,000 2.7800 1.08%
2021-01-13 0 2.780 - 2.780 2.730 2.800 18,000 49,920 2.7733 2.780 - 2.780 2.730 2.800 18,000 2.7733 0.00%
2021-01-12 0 2.780 - 2.780 2.740 2.820 14,000 38,880 2.7771 2.780 - 2.780 2.740 2.820 14,000 2.7771 0.72%
2021-01-11 0 2.760 2.500 2.800 2.510 2.810 34,000 93,400 2.7471 2.760 2.500 2.800 2.510 2.810 34,000 2.7471 0.73%
2021-01-08 0 2.740 - 2.740 2.700 2.770 20,000 54,780 2.7390 2.740 - 2.740 2.700 2.770 20,000 2.7390 0.00%
2021-01-07 0 2.740 - 2.740 2.710 2.800 12,000 33,020 2.7517 2.740 - 2.740 2.710 2.800 12,000 2.7517 1.48%
2021-01-06 0 2.700 - 2.700 2.700 2.730 10,000 27,060 2.7060 2.700 - 2.700 2.700 2.730 10,000 2.7060 2.27%
2021-01-05 0 2.640 2.400 2.640 2.630 2.700 16,000 42,520 2.6575 2.640 2.400 2.640 2.630 2.700 16,000 2.6575 0.76%
2021-01-04 0 2.620 2.010 2.600 2.620 2.760 22,000 58,740 2.6700 2.620 2.010 2.600 2.620 2.760 22,000 2.6700 -2.24%
2020-12-31 0 2.680 - 2.680 2.650 2.700 30,000 80,140 2.6713 2.680 - 2.680 2.650 2.700 30,000 2.6713 7.20%
2020-12-30 0 2.500 2.300 2.500 2.370 2.500 24,000 57,760 2.4067 2.500 2.300 2.500 2.370 2.500 24,000 2.4067 2.04%
2020-12-29 0 2.450 - 2.450 2.250 2.480 120,000 288,940 2.4078 2.450 - 2.450 2.250 2.480 120,000 2.4078 9.38%
2020-12-28 0 2.240 - 2.350 2.240 2.400 32,000 74,380 2.3244 2.240 - 2.350 2.240 2.400 32,000 2.3244 -4.68%
2020-12-24 0 2.350 2.100 2.250 2.350 2.470 14,000 33,660 2.4043 2.350 2.100 2.250 2.350 2.470 14,000 2.4043 -7.84%
2020-12-23 0 2.550 2.450 2.500 2.500 2.630 20,000 50,860 2.5430 2.550 2.450 2.500 2.500 2.630 20,000 2.5430 -1.16%
2020-12-22 0 2.580 2.530 2.590 2.580 2.710 58,000 153,320 2.6434 2.580 2.530 2.590 2.580 2.710 58,000 2.6434 -7.86%
2020-12-21 0 2.800 2.720 2.840 2.800 2.840 22,000 61,880 2.8127 2.800 2.720 2.840 2.800 2.840 22,000 2.8127 2.94%
2020-12-18 0 2.720 2.650 2.750 2.700 2.830 40,000 109,480 2.7370 2.720 2.650 2.750 2.700 2.830 40,000 2.7370 0.00%
2020-12-17 0 2.720 2.580 2.720 2.700 2.820 130,000 354,340 2.7257 2.720 2.580 2.720 2.700 2.820 130,000 2.7257 -2.16%
2020-12-16 0 2.780 2.750 2.800 2.780 2.850 136,000 378,960 2.7865 2.780 2.750 2.800 2.780 2.850 136,000 2.7865 -2.11%
2020-12-15 0 2.840 2.800 2.870 2.810 2.990 132,000 379,780 2.8771 2.840 2.800 2.870 2.810 2.990 132,000 2.8771 -1.73%
2020-12-14 0 2.890 2.720 2.900 2.840 2.970 130,000 375,100 2.8854 2.890 2.720 2.900 2.840 2.970 130,000 2.8854 -1.03%
2020-12-11 0 2.920 2.700 2.940 2.890 2.980 146,000 426,340 2.9201 2.920 2.700 2.940 2.890 2.980 146,000 2.9201 1.04%
2020-12-10 0 2.890 2.700 2.900 2.850 2.920 134,000 388,060 2.8960 2.890 2.700 2.900 2.850 2.920 134,000 2.8960 0.35%
2020-12-09 0 2.880 2.720 2.900 2.850 2.920 134,000 385,700 2.8784 2.880 2.720 2.900 2.850 2.920 134,000 2.8784 1.05%
2020-12-08 0 2.850 2.650 2.870 2.670 2.900 140,000 396,560 2.8326 2.850 2.650 2.870 2.670 2.900 140,000 2.8326 -0.70%
2020-12-07 0 2.870 2.640 2.930 2.630 2.930 148,000 421,500 2.8480 2.870 2.640 2.930 2.630 2.930 148,000 2.8480 2.50%
2020-12-04 0 2.800 2.650 2.800 2.730 2.820 110,000 307,660 2.7969 2.800 2.650 2.800 2.730 2.820 110,000 2.7969 4.87%
2020-12-03 0 2.670 2.550 2.640 2.630 2.850 304,000 805,800 2.6507 2.670 2.550 2.640 2.630 2.850 304,000 2.6507 -0.37%
2020-12-02 0 2.680 2.630 2.680 2.640 2.830 262,000 714,240 2.7261 2.680 2.630 2.680 2.640 2.830 262,000 2.7261 -3.25%
2020-12-01 0 2.770 2.660 2.840 2.710 2.790 266,000 734,720 2.7621 2.770 2.660 2.840 2.710 2.790 266,000 2.7621 1.09%
2020-11-30 0 2.740 2.680 2.740 2.700 2.760 332,000 908,260 2.7357 2.740 2.680 2.740 2.700 2.760 332,000 2.7357 1.11%
2020-11-27 0 2.710 2.640 2.710 2.640 2.740 448,000 1,211,640 2.7046 2.710 2.640 2.710 2.640 2.740 448,000 2.7046 1.50%
2020-11-26 0 2.670 2.630 2.670 2.620 2.740 342,000 914,920 2.6752 2.670 2.630 2.670 2.620 2.740 342,000 2.6752 0.38%
2020-11-25 0 2.660 2.600 2.660 2.610 2.750 376,000 1,006,860 2.6778 2.660 2.600 2.660 2.610 2.750 376,000 2.6778 0.00%
2020-11-24 0 2.660 2.600 2.660 2.620 2.710 340,000 903,340 2.6569 2.660 2.600 2.660 2.620 2.710 340,000 2.6569 -1.12%
2020-11-23 0 2.690 2.640 2.700 2.640 2.790 362,000 978,860 2.7040 2.690 2.640 2.700 2.640 2.790 362,000 2.7040 -0.37%
2020-11-20 0 2.700 2.660 2.700 2.670 2.760 376,000 1,017,640 2.7065 2.700 2.660 2.700 2.670 2.760 376,000 2.7065 0.00%
2020-11-19 0 2.700 2.650 2.700 2.660 2.760 360,000 975,240 2.7090 2.700 2.650 2.700 2.660 2.760 360,000 2.7090 -0.37%
2020-11-18 0 2.710 2.660 2.710 2.680 2.750 370,000 1,005,720 2.7182 2.710 2.660 2.710 2.680 2.750 370,000 2.7182 -0.37%
2020-11-17 0 2.720 2.720 2.740 2.680 2.790 368,000 1,007,080 2.7366 2.720 2.720 2.740 2.680 2.790 368,000 2.7366 -0.37%
2020-11-16 0 2.730 2.660 2.730 2.670 2.780 378,000 1,029,700 2.7241 2.730 2.660 2.730 2.670 2.780 378,000 2.7241 1.49%
2020-11-13 0 2.690 2.690 2.720 2.630 2.700 410,000 1,096,200 2.6737 2.690 2.690 2.720 2.630 2.700 410,000 2.6737 2.67%
2020-11-12 0 2.620 2.620 2.650 2.620 2.720 346,000 919,880 2.6586 2.620 2.620 2.650 2.620 2.720 346,000 2.6586 -1.13%
2020-11-11 0 2.650 2.610 2.660 2.620 2.740 350,000 931,820 2.6623 2.650 2.610 2.660 2.620 2.740 350,000 2.6623 -1.85%
2020-11-10 0 2.700 2.680 2.700 2.680 2.800 342,000 929,720 2.7185 2.700 2.680 2.700 2.680 2.800 342,000 2.7185 0.00%
2020-11-09 0 2.700 2.680 2.780 2.680 2.790 366,000 995,460 2.7198 2.700 2.680 2.780 2.680 2.790 366,000 2.7198 0.75%
2020-11-06 0 2.680 2.660 2.750 2.670 2.800 358,000 972,700 2.7170 2.680 2.660 2.750 2.670 2.800 358,000 2.7170 -3.25%
2020-11-05 0 2.770 2.710 2.770 2.690 2.780 388,000 1,055,440 2.7202 2.770 2.710 2.770 2.690 2.780 388,000 2.7202 2.21%
2020-11-04 0 2.710 2.670 2.720 2.690 2.790 344,000 941,680 2.7374 2.710 2.670 2.720 2.690 2.790 344,000 2.7374 -2.52%
2020-11-03 0 2.780 2.720 2.780 2.740 2.840 360,000 1,004,060 2.7891 2.780 2.720 2.780 2.740 2.840 360,000 2.7891 0.72%
2020-11-02 0 2.760 2.720 2.750 2.750 2.870 324,000 905,420 2.7945 2.760 2.720 2.750 2.750 2.870 324,000 2.7945 -1.78%
2020-10-30 0 2.810 2.750 2.820 2.760 2.870 342,000 956,100 2.7956 2.810 2.750 2.820 2.760 2.870 342,000 2.7956 -0.71%
2020-10-29 0 2.830 2.820 2.830 2.830 2.870 318,000 904,020 2.8428 2.830 2.820 2.830 2.830 2.870 318,000 2.8428 -0.70%
2020-10-28 0 2.850 2.820 2.880 2.830 2.880 324,000 922,940 2.8486 2.850 2.820 2.880 2.830 2.880 324,000 2.8486 0.00%
2020-10-27 0 2.850 2.830 2.890 2.840 2.910 330,000 944,940 2.8635 2.850 2.830 2.890 2.840 2.910 330,000 2.8635 -0.70%
2020-10-23 0 2.870 2.830 2.860 2.840 2.920 324,000 929,840 2.8699 2.870 2.830 2.860 2.840 2.920 324,000 2.8699 -1.71%
2020-10-22 0 2.920 2.910 2.920 2.910 2.950 324,000 948,940 2.9288 2.920 2.910 2.920 2.910 2.950 324,000 2.9288 -0.68%
2020-10-21 0 2.940 2.930 2.940 2.930 2.970 322,000 949,320 2.9482 2.940 2.930 2.940 2.930 2.970 322,000 2.9482 0.34%
2020-10-20 0 2.930 2.900 2.940 2.900 2.950 366,000 1,070,460 2.9248 2.930 2.900 2.940 2.900 2.950 366,000 2.9248 0.34%
2020-10-19 0 2.920 2.890 2.920 2.900 2.950 354,000 1,033,740 2.9202 2.920 2.890 2.920 2.900 2.950 354,000 2.9202 0.34%
2020-10-16 0 2.910 2.870 2.910 2.850 2.920 344,000 996,920 2.8980 2.910 2.870 2.910 2.850 2.920 344,000 2.8980 0.69%
2020-10-15 0 2.890 2.860 2.890 2.870 2.920 330,000 951,080 2.8821 2.890 2.860 2.890 2.870 2.920 330,000 2.8821 -0.34%
2020-10-14 0 2.900 2.880 2.900 2.880 2.970 352,000 1,022,140 2.9038 2.900 2.880 2.900 2.880 2.970 352,000 2.9038 0.00%
2020-10-12 0 2.900 2.880 2.900 2.880 2.920 356,000 1,032,700 2.9008 2.900 2.880 2.900 2.880 2.920 356,000 2.9008 1.05%
2020-10-09 0 2.870 2.850 2.890 2.850 2.900 330,000 949,860 2.8784 2.870 2.850 2.890 2.850 2.900 330,000 2.8784 -0.35%
2020-10-08 0 2.880 2.850 2.870 2.860 2.960 322,000 930,760 2.8906 2.880 2.850 2.870 2.860 2.960 322,000 2.8906 -1.03%
2020-10-07 0 2.910 2.870 2.910 2.900 3.010 326,000 964,240 2.9578 2.910 2.870 2.910 2.900 3.010 326,000 2.9578 -2.68%
2020-10-06 0 2.990 2.960 2.990 2.960 3.050 360,000 1,081,800 3.0050 2.990 2.960 2.990 2.960 3.050 360,000 3.0050 -0.33%
2020-10-05 0 3.000 2.970 3.000 2.970 3.040 320,000 960,100 3.0003 3.000 2.970 3.000 2.970 3.040 320,000 3.0003 0.00%
2020-09-30 0 3.000 2.960 3.010 2.960 3.030 360,000 1,080,920 3.0026 3.000 2.960 3.010 2.960 3.030 360,000 3.0026 0.00%
2020-09-29 0 3.000 2.980 3.000 2.990 3.070 338,000 1,023,960 3.0295 3.000 2.980 3.000 2.990 3.070 338,000 3.0295 -1.32%
2020-09-28 0 3.040 3.010 3.040 3.000 3.060 376,000 1,142,420 3.0384 3.040 3.010 3.040 3.000 3.060 376,000 3.0384 1.00%
2020-09-25 0 3.010 2.990 3.010 2.990 3.040 452,000 1,360,780 3.0106 3.010 2.990 3.010 2.990 3.040 452,000 3.0106 0.67%
2020-09-24 0 2.990 2.990 3.000 2.990 3.060 480,000 1,445,700 3.0119 2.990 2.990 3.000 2.990 3.060 480,000 3.0119 -1.97%
2020-09-23 0 3.050 3.030 3.050 3.010 3.060 342,000 1,041,180 3.0444 3.050 3.030 3.050 3.010 3.060 342,000 3.0444 0.66%
2020-09-22 0 3.030 3.000 3.030 3.000 3.070 338,000 1,025,280 3.0334 3.030 3.000 3.030 3.000 3.070 338,000 3.0334 -0.98%
2020-09-21 0 3.060 3.050 3.060 3.050 3.120 386,000 1,185,420 3.0710 3.060 3.050 3.060 3.050 3.120 386,000 3.0710 -0.97%
2020-09-18 0 3.090 3.060 3.090 3.040 3.110 392,000 1,207,920 3.0814 3.090 3.060 3.090 3.040 3.110 392,000 3.0814 0.32%
2020-09-17 0 3.080 3.060 3.080 3.050 3.150 380,000 1,172,880 3.0865 3.080 3.060 3.080 3.050 3.150 380,000 3.0865 -0.96%
2020-09-16 0 3.110 3.100 3.110 3.090 3.180 334,000 1,042,200 3.1204 3.110 3.100 3.110 3.090 3.180 334,000 3.1204 -0.32%
2020-09-15 0 3.120 3.090 3.120 3.070 3.160 362,000 1,128,820 3.1183 3.120 3.090 3.120 3.070 3.160 362,000 3.1183 0.32%
2020-09-14 0 3.110 3.070 3.110 3.070 3.130 386,000 1,198,840 3.1058 3.110 3.070 3.110 3.070 3.130 386,000 3.1058 0.97%
2020-09-11 0 3.080 3.050 3.080 3.030 3.110 420,000 1,289,560 3.0704 3.080 3.050 3.080 3.030 3.110 420,000 3.0704 0.65%
2020-09-10 0 3.060 3.040 3.060 3.040 3.090 332,000 1,016,260 3.0610 3.060 3.040 3.060 3.040 3.090 332,000 3.0610 0.33%
2020-09-09 0 3.050 3.020 3.050 3.020 3.080 380,000 1,159,660 3.0517 3.050 3.020 3.050 3.020 3.080 380,000 3.0517 -0.97%
2020-09-08 0 3.080 3.050 3.080 3.030 3.130 332,000 1,020,840 3.0748 3.080 3.050 3.080 3.030 3.130 332,000 3.0748 0.33%
2020-09-07 0 3.070 3.060 3.080 3.050 3.120 392,000 1,207,320 3.0799 3.070 3.060 3.080 3.050 3.120 392,000 3.0799 -0.32%
2020-09-04 0 3.080 3.050 3.080 3.050 3.130 390,000 1,199,260 3.0750 3.080 3.050 3.080 3.050 3.130 390,000 3.0750 -1.28%
2020-09-03 0 3.120 3.100 3.120 3.090 3.160 326,000 1,017,000 3.1196 3.120 3.100 3.120 3.090 3.160 326,000 3.1196 -0.64%
2020-09-02 0 3.140 3.130 3.140 3.130 3.180 358,000 1,126,200 3.1458 3.140 3.130 3.140 3.130 3.180 358,000 3.1458 -0.63%
2020-09-01 0 3.160 3.130 3.190 3.120 3.210 366,000 1,159,120 3.1670 3.160 3.130 3.190 3.120 3.210 366,000 3.1670 0.00%
2020-08-31 0 3.160 3.140 3.170 3.130 3.190 340,000 1,074,760 3.1611 3.160 3.140 3.170 3.130 3.190 340,000 3.1611 0.32%
2020-08-28 0 3.150 3.120 3.150 3.090 3.180 468,000 1,473,400 3.1483 3.150 3.120 3.150 3.090 3.180 468,000 3.1483 1.61%
2020-08-27 0 3.100 3.070 3.100 3.060 3.190 418,000 1,302,480 3.1160 3.100 3.070 3.100 3.060 3.190 418,000 3.1160 -0.32%
2020-08-26 0 3.110 3.090 3.110 3.060 3.140 354,000 1,098,920 3.1043 3.110 3.090 3.110 3.060 3.140 354,000 3.1043 1.63%
2020-08-25 0 3.060 3.030 3.060 3.030 3.100 364,000 1,113,600 3.0593 3.060 3.030 3.060 3.030 3.100 364,000 3.0593 0.00%
2020-08-24 0 3.060 3.030 3.070 3.010 3.080 378,000 1,150,120 3.0426 3.060 3.030 3.070 3.010 3.080 378,000 3.0426 1.32%
2020-08-21 0 3.020 3.000 3.020 2.960 3.040 392,000 1,180,480 3.0114 3.020 3.000 3.020 2.960 3.040 392,000 3.0114 1.00%
2020-08-20 0 2.990 2.960 2.990 2.960 3.030 352,000 1,052,320 2.9895 2.990 2.960 2.990 2.960 3.030 352,000 2.9895 -1.32%
2020-08-19 0 3.030 2.990 3.030 2.990 3.080 280,000 847,260 3.0259 3.030 2.990 3.030 2.990 3.080 280,000 3.0259 -0.66%
2020-08-18 0 3.050 3.020 3.050 2.990 3.070 352,000 1,068,460 3.0354 3.050 3.020 3.050 2.990 3.070 352,000 3.0354 0.33%
2020-08-17 0 3.040 3.010 3.040 2.980 3.060 364,000 1,100,820 3.0242 3.040 3.010 3.040 2.980 3.060 364,000 3.0242 0.66%
2020-08-14 0 3.020 3.000 3.020 3.000 3.060 350,000 1,058,120 3.0232 3.020 3.000 3.020 3.000 3.060 350,000 3.0232 -0.33%
2020-08-13 0 3.030 3.010 3.040 3.010 3.080 340,000 1,031,480 3.0338 3.030 3.010 3.040 3.010 3.080 340,000 3.0338 0.00%
2020-08-12 0 3.030 2.990 3.030 3.000 3.060 348,000 1,050,180 3.0178 3.030 2.990 3.030 3.000 3.060 348,000 3.0178 0.33%
2020-08-11 0 3.020 3.000 3.020 2.970 3.040 352,000 1,062,060 3.0172 3.020 3.000 3.020 2.970 3.040 352,000 3.0172 1.00%
2020-08-10 0 2.990 2.970 3.000 2.960 3.020 354,000 1,058,340 2.9897 2.990 2.970 3.000 2.960 3.020 354,000 2.9897 -0.66%
2020-08-07 0 3.010 2.990 3.010 2.990 3.080 398,000 1,201,900 3.0198 3.010 2.990 3.010 2.990 3.080 398,000 3.0198 -2.27%
2020-08-06 0 3.080 3.060 3.080 3.070 3.130 330,000 1,018,440 3.0862 3.080 3.060 3.080 3.070 3.130 330,000 3.0862 -1.28%
2020-08-05 0 3.120 3.090 3.120 3.090 3.170 320,000 1,000,880 3.1278 3.120 3.090 3.120 3.090 3.170 320,000 3.1278 0.97%
2020-08-04 0 3.090 3.050 3.090 3.030 3.110 326,000 1,003,220 3.0774 3.090 3.050 3.090 3.030 3.110 326,000 3.0774 0.98%
2020-08-03 0 3.060 3.050 3.060 3.050 3.120 362,000 1,112,720 3.0738 3.060 3.050 3.060 3.050 3.120 362,000 3.0738 -0.65%
2020-07-31 0 3.080 3.070 3.080 3.070 3.140 350,000 1,080,700 3.0877 3.080 3.070 3.080 3.070 3.140 350,000 3.0877 0.33%
2020-07-30 0 3.070 3.060 3.070 3.060 3.160 310,000 964,020 3.1097 3.070 3.060 3.070 3.060 3.160 310,000 3.1097 -0.65%
2020-07-29 0 3.090 3.060 3.090 3.060 3.120 346,000 1,067,380 3.0849 3.090 3.060 3.090 3.060 3.120 346,000 3.0849 0.32%
2020-07-28 0 3.080 3.060 3.080 3.060 3.110 356,000 1,097,520 3.0829 3.080 3.060 3.080 3.060 3.110 356,000 3.0829 0.33%
2020-07-27 0 3.070 3.050 3.070 3.050 3.090 338,000 1,038,420 3.0722 3.070 3.050 3.070 3.050 3.090 338,000 3.0722 0.00%
2020-07-24 0 3.070 3.050 3.070 3.060 3.120 394,000 1,213,300 3.0794 3.070 3.050 3.070 3.060 3.120 394,000 3.0794 -1.29%
2020-07-23 0 3.110 3.060 3.110 3.070 3.120 348,000 1,078,060 3.0979 3.110 3.060 3.110 3.070 3.120 348,000 3.0979 0.65%
2020-07-22 0 3.090 3.060 3.090 3.070 3.130 340,000 1,052,940 3.0969 3.090 3.060 3.090 3.070 3.130 340,000 3.0969 -0.64%
2020-07-21 0 3.110 3.070 3.110 3.080 3.140 346,000 1,073,760 3.1034 3.110 3.070 3.110 3.080 3.140 346,000 3.1034 1.30%
2020-07-20 0 3.070 3.040 3.070 3.030 3.110 352,000 1,078,960 3.0652 3.070 3.040 3.070 3.030 3.110 352,000 3.0652 0.00%
2020-07-17 0 3.070 3.030 3.070 3.020 3.080 406,000 1,241,360 3.0575 3.070 3.030 3.070 3.020 3.080 406,000 3.0575 0.33%
2020-07-16 0 3.060 3.040 3.060 3.050 3.110 352,000 1,082,340 3.0748 3.060 3.040 3.060 3.050 3.110 352,000 3.0748 -1.29%
2020-07-15 0 3.100 3.100 3.120 3.100 3.180 340,000 1,067,100 3.1385 3.100 3.100 3.120 3.100 3.180 340,000 3.1385 -0.96%
2020-07-14 0 3.130 3.110 3.140 3.120 3.170 336,000 1,052,700 3.1330 3.130 3.110 3.140 3.120 3.170 336,000 3.1330 -0.95%
2020-07-13 0 3.160 3.140 3.170 3.110 3.170 300,000 944,180 3.1473 3.160 3.140 3.170 3.110 3.170 300,000 3.1473 0.64%
2020-07-10 0 3.140 3.100 3.150 3.110 3.180 408,000 1,284,080 3.1473 3.140 3.100 3.150 3.110 3.180 408,000 3.1473 -0.95%
2020-07-09 0 3.170 3.140 3.180 3.140 3.210 340,000 1,080,320 3.1774 3.170 3.140 3.180 3.140 3.210 340,000 3.1774 0.00%
2020-07-08 0 3.170 3.140 3.170 3.130 3.170 334,000 1,052,360 3.1508 3.170 3.140 3.170 3.130 3.170 334,000 3.1508 1.60%
2020-07-07 0 3.120 3.100 3.120 3.090 3.200 354,000 1,113,580 3.1457 3.120 3.100 3.120 3.090 3.200 354,000 3.1457 -0.95%
2020-07-06 0 3.150 3.090 3.150 3.050 3.180 482,000 1,499,720 3.1115 3.150 3.090 3.150 3.050 3.180 482,000 3.1115 1.61%
2020-07-03 0 3.100 3.050 3.110 3.040 3.130 414,000 1,279,860 3.0914 3.100 3.050 3.110 3.040 3.130 414,000 3.0914 0.65%
2020-07-02 0 3.080 3.040 3.080 3.040 3.110 342,000 1,049,700 3.0693 3.080 3.040 3.080 3.040 3.110 342,000 3.0693 1.32%
2020-06-30 0 3.040 3.010 3.040 3.000 3.080 348,000 1,057,920 3.0400 3.040 3.010 3.040 3.000 3.080 348,000 3.0400 0.66%
2020-06-29 0 3.020 3.000 3.020 3.000 3.100 370,000 1,123,840 3.0374 3.020 3.000 3.020 3.000 3.100 370,000 3.0374 -0.66%
2020-06-26 0 3.040 3.010 3.040 3.020 3.070 362,000 1,100,500 3.0401 3.040 3.010 3.040 3.020 3.070 362,000 3.0401 -0.33%
2020-06-24 0 3.050 3.040 3.060 3.030 3.110 342,000 1,047,620 3.0632 3.050 3.040 3.060 3.030 3.110 342,000 3.0632 -0.33%
2020-06-23 0 3.060 3.030 3.060 3.010 3.080 338,000 1,028,960 3.0443 3.060 3.030 3.060 3.010 3.080 338,000 3.0443 0.66%
2020-06-22 0 3.040 3.040 3.050 3.020 3.070 316,000 960,920 3.0409 3.040 3.040 3.050 3.020 3.070 316,000 3.0409 -0.98%
2020-06-19 0 3.070 3.020 3.070 3.020 3.090 440,000 1,342,340 3.0508 3.070 3.020 3.070 3.020 3.090 440,000 3.0508 0.66%
2020-06-18 0 3.050 3.010 3.050 3.010 3.070 350,000 1,065,700 3.0449 3.050 3.010 3.050 3.010 3.070 350,000 3.0449 -0.97%
2020-06-17 0 3.080 3.010 3.090 3.020 3.140 388,000 1,190,120 3.0673 3.080 3.010 3.090 3.020 3.140 388,000 3.0673 -0.32%
2020-06-16 0 3.090 3.050 3.090 3.030 3.110 354,000 1,092,000 3.0847 3.090 3.050 3.090 3.030 3.110 354,000 3.0847 1.31%
2020-06-15 0 3.050 3.030 3.050 3.020 3.110 410,000 1,253,740 3.0579 3.050 3.030 3.050 3.020 3.110 410,000 3.0579 -0.65%
2020-06-12 0 3.070 3.060 3.080 3.050 3.100 428,000 1,314,620 3.0715 3.070 3.060 3.080 3.050 3.100 428,000 3.0715 -0.97%
2020-06-11 0 3.100 3.100 3.110 3.080 3.170 332,000 1,034,560 3.1161 3.100 3.100 3.110 3.080 3.170 332,000 3.1161 -1.27%
2020-06-10 0 3.140 3.100 3.140 3.110 3.180 386,000 1,212,760 3.1419 3.140 3.100 3.140 3.110 3.180 386,000 3.1419 0.32%
2020-06-09 0 3.130 3.100 3.130 3.090 3.150 352,000 1,099,240 3.1228 3.130 3.100 3.130 3.090 3.150 352,000 3.1228 1.62%
2020-06-08 0 3.080 3.060 3.080 3.070 3.160 366,000 1,135,440 3.1023 3.080 3.060 3.080 3.070 3.160 366,000 3.1023 -0.32%
2020-06-05 0 3.090 3.050 3.090 3.030 3.110 442,000 1,358,340 3.0732 3.090 3.050 3.090 3.030 3.110 442,000 3.0732 0.98%
2020-06-04 0 3.060 3.050 3.060 3.040 3.120 364,000 1,118,660 3.0732 3.060 3.050 3.060 3.040 3.120 364,000 3.0732 -0.33%
2020-06-03 0 3.070 3.040 3.070 3.040 3.110 394,000 1,209,040 3.0686 3.070 3.040 3.070 3.040 3.110 394,000 3.0686 0.99%
2020-06-02 0 3.040 3.020 3.050 3.020 3.080 360,000 1,095,540 3.0432 3.040 3.020 3.050 3.020 3.080 360,000 3.0432 0.66%
2020-06-01 0 3.020 3.000 3.030 2.930 3.050 384,000 1,153,940 3.0051 3.020 3.000 3.030 2.930 3.050 384,000 3.0051 2.03%
2020-05-29 0 2.960 2.940 2.960 2.940 2.990 398,000 1,176,740 2.9566 2.960 2.940 2.960 2.940 2.990 398,000 2.9566 -0.34%
2020-05-28 0 2.970 2.970 2.980 2.950 3.010 348,000 1,036,920 2.9797 2.970 2.970 2.980 2.950 3.010 348,000 2.9797 -0.34%
2020-05-27 0 2.980 2.950 2.980 2.950 3.050 388,000 1,160,840 2.9919 2.980 2.950 2.980 2.950 3.050 388,000 2.9919 -0.33%
2020-05-26 0 2.990 2.990 3.020 2.960 3.050 358,000 1,077,960 3.0111 2.990 2.990 3.020 2.960 3.050 358,000 3.0111 1.01%
2020-05-25 0 2.960 2.920 2.970 2.870 2.970 412,000 1,206,760 2.9290 2.960 2.920 2.970 2.870 2.970 412,000 2.9290 -0.67%
2020-05-22 0 2.980 2.950 2.980 2.950 3.090 536,000 1,613,960 3.0111 2.980 2.950 2.980 2.950 3.090 536,000 3.0111 -3.56%
2020-05-21 0 3.090 3.080 3.090 3.080 3.170 400,000 1,243,920 3.1098 3.090 3.080 3.090 3.080 3.170 400,000 3.1098 -0.32%
2020-05-20 0 3.100 3.080 3.100 3.070 3.140 346,000 1,074,020 3.1041 3.100 3.080 3.100 3.070 3.140 346,000 3.1041 -0.32%
2020-05-19 0 3.110 3.090 3.130 3.060 3.160 382,000 1,192,720 3.1223 3.110 3.090 3.130 3.060 3.160 382,000 3.1223 1.30%
2020-05-18 0 3.070 3.030 3.070 3.030 3.080 422,000 1,290,200 3.0573 3.070 3.030 3.070 3.030 3.080 422,000 3.0573 0.66%
2020-05-15 0 3.050 3.010 3.050 3.000 3.090 440,000 1,340,560 3.0467 3.050 3.010 3.050 3.000 3.090 440,000 3.0467 0.00%
2020-05-14 0 3.050 3.020 3.050 3.000 3.080 356,000 1,085,860 3.0502 3.050 3.020 3.050 3.000 3.080 356,000 3.0502 -0.97%
2020-05-13 0 3.080 3.050 3.080 3.030 3.090 380,000 1,167,060 3.0712 3.080 3.050 3.080 3.030 3.090 380,000 3.0712 0.33%
2020-05-12 0 3.070 3.060 3.080 3.060 3.130 382,000 1,175,260 3.0766 3.070 3.060 3.080 3.060 3.130 382,000 3.0766 -0.97%
2020-05-11 0 3.100 3.050 3.100 3.050 3.130 440,000 1,362,180 3.0959 3.100 3.050 3.100 3.050 3.130 440,000 3.0959 0.98%
2020-05-08 0 3.070 3.030 3.070 3.020 3.090 454,000 1,391,680 3.0654 3.070 3.030 3.070 3.020 3.090 454,000 3.0654 0.66%
2020-05-07 0 3.050 3.030 3.050 3.020 3.060 384,000 1,168,200 3.0422 3.050 3.030 3.050 3.020 3.060 384,000 3.0422 -0.65%
2020-05-06 0 3.070 3.050 3.070 3.030 3.100 378,000 1,159,780 3.0682 3.070 3.050 3.070 3.030 3.100 378,000 3.0682 0.99%
2020-05-05 0 3.040 3.010 3.050 2.990 3.060 360,000 1,093,440 3.0373 3.040 3.010 3.050 2.990 3.060 360,000 3.0373 1.33%
2020-05-04 0 3.000 2.970 3.000 2.970 3.070 580,000 1,744,900 3.0084 3.000 2.970 3.000 2.970 3.070 580,000 3.0084 -3.85%
2020-04-29 0 3.120 3.080 3.130 3.090 3.160 438,000 1,368,140 3.1236 3.120 3.080 3.130 3.090 3.160 438,000 3.1236 0.65%
2020-04-28 0 3.100 3.070 3.110 3.070 3.120 378,000 1,169,580 3.0941 3.100 3.070 3.110 3.070 3.120 378,000 3.0941 0.65%
2020-04-27 0 3.080 3.030 3.080 3.020 3.100 370,000 1,135,120 3.0679 3.080 3.030 3.080 3.020 3.100 370,000 3.0679 1.32%
2020-04-24 0 3.040 3.000 3.040 3.010 3.060 514,000 1,558,560 3.0322 3.040 3.000 3.040 3.010 3.060 514,000 3.0322 -0.33%
2020-04-23 0 3.050 3.020 3.050 3.020 3.100 416,000 1,271,780 3.0572 3.050 3.020 3.050 3.020 3.100 416,000 3.0572 0.66%
2020-04-22 0 3.030 2.980 3.030 2.960 3.040 416,000 1,248,180 3.0004 3.030 2.980 3.030 2.960 3.040 416,000 3.0004 0.33%
2020-04-21 0 3.020 3.010 3.040 3.010 3.060 316,000 957,180 3.0291 3.020 3.010 3.040 3.010 3.060 316,000 3.0291 -1.63%
2020-04-20 0 3.070 3.060 3.070 3.020 3.080 306,000 933,700 3.0513 3.070 3.060 3.070 3.020 3.080 306,000 3.0513 0.33%
2020-04-17 0 3.060 3.040 3.060 3.000 3.090 448,000 1,367,760 3.0530 3.060 3.040 3.060 3.000 3.090 448,000 3.0530 1.66%
2020-04-16 0 3.010 3.000 3.010 3.000 3.050 356,000 1,073,520 3.0155 3.010 3.000 3.010 3.000 3.050 356,000 3.0155 -0.66%
2020-04-15 0 3.030 3.000 3.030 3.000 3.120 390,000 1,189,800 3.0508 3.030 3.000 3.030 3.000 3.120 390,000 3.0508 -0.66%
2020-04-14 0 3.050 3.020 3.050 3.020 3.070 480,000 1,459,680 3.0410 3.050 3.020 3.050 3.020 3.070 480,000 3.0410 0.99%
2020-04-09 0 3.020 2.990 3.030 2.970 3.060 470,000 1,421,340 3.0241 3.020 2.990 3.030 2.970 3.060 470,000 3.0241 2.37%
2020-04-08 0 2.950 2.920 2.950 2.920 3.030 348,000 1,030,740 2.9619 2.950 2.920 2.950 2.920 3.030 348,000 2.9619 -0.67%
2020-04-07 0 2.970 2.920 2.970 2.900 3.000 340,000 1,006,820 2.9612 2.970 2.920 2.970 2.900 3.000 340,000 2.9612 2.77%
2020-04-06 0 2.890 2.860 2.890 2.820 2.950 374,000 1,076,820 2.8792 2.890 2.860 2.890 2.820 2.950 374,000 2.8792 2.12%
2020-04-03 0 2.830 2.800 2.830 2.800 2.870 436,000 1,232,320 2.8264 2.830 2.800 2.830 2.800 2.870 436,000 2.8264 -0.70%
2020-04-02 0 2.850 2.820 2.850 2.780 2.900 378,000 1,071,520 2.8347 2.850 2.820 2.850 2.780 2.900 378,000 2.8347 0.35%
2020-04-01 0 2.840 2.800 2.840 2.800 2.920 390,000 1,112,080 2.8515 2.840 2.800 2.840 2.800 2.920 390,000 2.8515 -5.02%
2020-03-31 0 2.990 2.940 3.000 2.900 3.020 354,000 1,052,460 2.9731 2.990 2.940 3.000 2.900 3.020 354,000 2.9731 2.40%
2020-03-30 0 2.920 2.910 2.930 2.880 3.000 362,000 1,061,060 2.9311 2.920 2.910 2.930 2.880 3.000 362,000 2.9311 -3.63%
2020-03-27 0 3.030 3.000 3.030 2.910 3.080 450,000 1,352,220 3.0049 3.030 3.000 3.030 2.910 3.080 450,000 3.0049 3.41%
2020-03-26 0 2.930 2.910 2.930 2.910 2.960 370,000 1,083,880 2.9294 2.930 2.910 2.930 2.910 2.960 370,000 2.9294 -0.34%
2020-03-25 0 2.940 2.900 2.940 2.830 2.970 434,000 1,258,160 2.8990 2.940 2.900 2.940 2.830 2.970 434,000 2.8990 3.52%
2020-03-24 0 2.840 2.790 2.840 2.770 2.870 366,000 1,034,320 2.8260 2.840 2.790 2.840 2.770 2.870 366,000 2.8260 2.53%
2020-03-23 0 2.770 2.750 2.770 2.750 2.850 416,000 1,157,780 2.7831 2.770 2.750 2.770 2.750 2.850 416,000 2.7831 -3.48%
2020-03-20 0 2.870 2.790 2.870 2.750 2.900 438,000 1,241,100 2.8336 2.870 2.790 2.870 2.750 2.900 438,000 2.8336 3.24%
2020-03-19 0 2.780 2.760 2.790 2.750 2.880 406,000 1,137,220 2.8010 2.780 2.760 2.790 2.750 2.880 406,000 2.8010 -1.42%
2020-03-18 0 2.820 2.790 2.820 2.790 2.890 398,000 1,128,240 2.8348 2.820 2.790 2.820 2.790 2.890 398,000 2.8348 -1.40%
2020-03-17 0 2.860 2.820 2.870 2.810 2.900 368,000 1,046,920 2.8449 2.860 2.820 2.870 2.810 2.900 368,000 2.8449 0.00%
2020-03-16 0 2.860 2.830 2.870 2.840 2.910 352,000 1,009,440 2.8677 2.860 2.830 2.870 2.840 2.910 352,000 2.8677 -3.05%
2020-03-13 0 2.950 2.900 2.950 2.870 2.960 398,000 1,162,340 2.9205 2.950 2.900 2.950 2.870 2.960 398,000 2.9205 -0.67%
2020-03-12 0 2.970 2.970 2.990 2.970 3.040 358,000 1,072,120 2.9947 2.970 2.970 2.990 2.970 3.040 358,000 2.9947 -2.94%
2020-03-11 0 3.060 3.040 3.070 3.020 3.120 322,000 986,000 3.0621 3.060 3.040 3.070 3.020 3.120 322,000 3.0621 -0.33%
2020-03-10 0 3.070 3.040 3.070 2.950 3.080 334,000 1,015,700 3.0410 3.070 3.040 3.070 2.950 3.080 334,000 3.0410 1.99%
2020-03-09 0 3.010 2.990 3.020 2.970 3.060 332,000 998,560 3.0077 3.010 2.990 3.020 2.970 3.060 332,000 3.0077 -1.95%
2020-03-06 0 3.070 3.050 3.070 3.030 3.110 400,000 1,228,240 3.0706 3.070 3.050 3.070 3.030 3.110 400,000 3.0706 -0.97%
2020-03-05 0 3.100 3.070 3.100 3.050 3.130 382,000 1,181,500 3.0929 3.100 3.070 3.100 3.050 3.130 382,000 3.0929 0.98%
2020-03-04 0 3.070 3.040 3.070 3.020 3.100 362,000 1,104,600 3.0514 3.070 3.040 3.070 3.020 3.100 362,000 3.0514 0.66%
2020-03-03 0 3.050 3.030 3.050 3.030 3.080 334,000 1,020,080 3.0541 3.050 3.030 3.050 3.030 3.080 334,000 3.0541 0.33%
2020-03-02 0 3.040 3.000 3.040 2.970 3.050 314,000 944,740 3.0087 3.040 3.000 3.040 2.970 3.050 314,000 3.0087 0.33%
2020-02-28 0 3.030 3.010 3.030 3.020 3.090 304,000 924,080 3.0397 3.030 3.010 3.030 3.020 3.090 304,000 3.0397 -1.62%
2020-02-27 0 3.080 3.070 3.080 3.030 3.090 342,000 1,045,100 3.0558 3.080 3.070 3.080 3.030 3.090 342,000 3.0558 0.65%
2020-02-26 0 3.060 3.040 3.060 3.040 3.080 262,000 800,600 3.0557 3.060 3.040 3.060 3.040 3.080 262,000 3.0557 -0.65%
2020-02-25 0 3.080 3.050 3.080 3.040 3.090 214,000 655,340 3.0623 3.080 3.050 3.080 3.040 3.090 214,000 3.0623 0.33%
2020-02-24 0 3.070 3.050 3.070 3.050 3.110 146,000 448,480 3.0718 3.070 3.050 3.070 3.050 3.110 146,000 3.0718 -0.32%
2020-02-21 0 3.080 3.050 3.080 3.050 3.100 86,000 264,760 3.0786 3.080 3.050 3.080 3.050 3.100 86,000 3.0786 -0.32%
2020-02-20 0 3.090 3.050 3.090 3.050 3.110 138,000 424,540 3.0764 3.090 3.050 3.090 3.050 3.110 138,000 3.0764 -0.32%
2020-02-19 0 3.100 3.070 3.100 3.070 3.110 140,000 432,580 3.0899 3.100 3.070 3.100 3.070 3.110 140,000 3.0899 0.32%
2020-02-18 0 3.090 3.080 3.090 3.060 3.130 212,000 654,160 3.0857 3.090 3.080 3.090 3.060 3.130 212,000 3.0857 -0.96%
2020-02-17 0 3.120 3.110 3.120 3.080 3.140 132,000 410,860 3.1126 3.120 3.110 3.120 3.080 3.140 132,000 3.1126 0.97%
2020-02-14 0 3.090 3.090 3.100 3.070 3.110 114,000 352,360 3.0909 3.090 3.090 3.100 3.070 3.110 114,000 3.0909 0.98%
2020-02-13 0 3.060 3.050 3.060 3.050 3.130 166,000 511,880 3.0836 3.060 3.050 3.060 3.050 3.130 166,000 3.0836 -0.65%
2020-02-12 0 3.080 3.060 3.090 3.060 3.120 154,000 474,700 3.0825 3.080 3.060 3.090 3.060 3.120 154,000 3.0825 0.33%
2020-02-11 0 3.070 3.050 3.070 3.020 3.080 150,000 458,440 3.0563 3.070 3.050 3.070 3.020 3.080 150,000 3.0563 0.66%
2020-02-10 0 3.050 3.030 3.050 3.030 3.080 152,000 464,120 3.0534 3.050 3.030 3.050 3.030 3.080 152,000 3.0534 -0.65%
2020-02-07 0 3.070 3.040 3.070 3.050 3.100 146,000 448,060 3.0689 3.070 3.040 3.070 3.050 3.100 146,000 3.0689 -0.32%
2020-02-06 0 3.080 3.040 3.080 3.040 3.100 150,000 460,120 3.0675 3.080 3.040 3.080 3.040 3.100 150,000 3.0675 0.65%
2020-02-05 0 3.060 3.040 3.060 3.020 3.080 138,000 421,820 3.0567 3.060 3.040 3.060 3.020 3.080 138,000 3.0567 0.66%
2020-02-04 0 3.040 3.010 3.040 2.990 3.050 164,000 495,800 3.0232 3.040 3.010 3.040 2.990 3.050 164,000 3.0232 1.00%
2020-02-03 0 3.010 3.000 3.010 2.970 3.020 156,000 467,700 2.9981 3.010 3.000 3.010 2.970 3.020 156,000 2.9981 0.33%
2020-01-31 0 3.000 3.000 3.020 2.990 3.050 74,000 223,320 3.0178 3.000 3.000 3.020 2.990 3.050 74,000 3.0178 0.00%
2020-01-30 0 3.000 3.000 3.020 2.990 3.040 146,000 439,760 3.0121 3.000 3.000 3.020 2.990 3.040 146,000 3.0121 -0.99%
2020-01-29 0 3.030 3.010 3.030 3.010 3.050 122,000 370,140 3.0339 3.030 3.010 3.030 3.010 3.050 122,000 3.0339 -1.62%
2020-01-24 0 3.080 3.050 3.080 3.020 3.090 128,000 391,860 3.0614 3.080 3.050 3.080 3.020 3.090 128,000 3.0614 0.33%
2020-01-23 0 3.070 3.060 3.080 3.020 3.070 134,000 409,000 3.0522 3.070 3.060 3.080 3.020 3.070 134,000 3.0522 -1.29%
2020-01-22 0 3.110 3.080 3.110 3.060 3.130 132,000 408,360 3.0936 3.110 3.080 3.110 3.060 3.130 132,000 3.0936 1.30%
2020-01-21 0 3.070 3.040 3.070 3.050 3.110 114,000 351,020 3.0791 3.070 3.040 3.070 3.050 3.110 114,000 3.0791 -1.29%
2020-01-20 0 3.110 3.070 3.110 3.080 3.130 142,000 441,440 3.1087 3.110 3.070 3.110 3.080 3.130 142,000 3.1087 -0.32%
2020-01-17 0 3.120 3.090 3.120 3.090 3.150 256,000 796,240 3.1103 3.120 3.090 3.120 3.090 3.150 256,000 3.1103 0.65%
2020-01-16 0 3.100 3.070 3.100 3.070 3.120 118,000 365,500 3.0975 3.100 3.070 3.100 3.070 3.120 118,000 3.0975 0.65%
2020-01-15 0 3.080 3.060 3.080 3.060 3.130 142,000 438,320 3.0868 3.080 3.060 3.080 3.060 3.130 142,000 3.0868 -0.32%
2020-01-14 0 3.090 3.070 3.090 3.060 3.110 150,000 461,520 3.0768 3.090 3.070 3.090 3.060 3.110 150,000 3.0768 0.98%
2020-01-13 0 3.060 3.030 3.060 3.030 3.080 148,000 451,500 3.0507 3.060 3.030 3.060 3.030 3.080 148,000 3.0507 0.66%
2020-01-10 0 3.040 3.020 3.040 3.030 3.080 204,000 621,120 3.0447 3.040 3.020 3.040 3.030 3.080 204,000 3.0447 -0.65%
2020-01-09 0 3.060 3.040 3.070 3.020 3.090 196,000 599,140 3.0568 3.060 3.040 3.070 3.020 3.090 196,000 3.0568 1.66%
2020-01-08 0 3.010 3.000 3.010 3.000 3.070 118,000 357,460 3.0293 3.010 3.000 3.010 3.000 3.070 118,000 3.0293 -1.95%
2020-01-07 0 3.070 3.050 3.070 3.020 3.080 142,000 433,360 3.0518 3.070 3.050 3.070 3.020 3.080 142,000 3.0518 0.66%
2020-01-06 0 3.050 3.020 3.050 3.000 3.050 130,000 393,920 3.0302 3.050 3.020 3.050 3.000 3.050 130,000 3.0302 -0.97%
2020-01-03 0 3.080 3.070 3.080 3.050 3.100 120,000 368,720 3.0727 3.080 3.070 3.080 3.050 3.100 120,000 3.0727 -0.65%
2020-01-02 0 3.100 3.090 3.100 3.090 3.150 214,000 666,820 3.1160 3.100 3.090 3.100 3.090 3.150 214,000 3.1160 0.32%
2019-12-31 0 3.090 3.060 3.090 3.040 3.120 72,000 221,700 3.0792 3.090 3.060 3.090 3.040 3.120 72,000 3.0792 -0.32%
2019-12-30 0 3.100 3.080 3.100 3.080 3.140 158,000 490,020 3.1014 3.100 3.080 3.100 3.080 3.140 158,000 3.1014 -0.96%
2019-12-27 0 3.130 3.110 3.130 3.060 3.140 240,000 746,760 3.1115 3.130 3.110 3.130 3.060 3.140 240,000 3.1115 0.64%
2019-12-24 0 3.110 3.080 3.100 3.070 3.140 146,000 453,340 3.1051 3.110 3.080 3.100 3.070 3.140 146,000 3.1051 -0.96%
2019-12-23 0 3.140 3.130 3.140 3.090 3.180 230,000 721,000 3.1348 3.140 3.130 3.140 3.090 3.180 230,000 3.1348 -0.95%
2019-12-20 0 3.170 3.130 3.170 3.100 3.190 236,000 741,040 3.1400 3.170 3.130 3.170 3.100 3.190 236,000 3.1400 0.32%
2019-12-19 0 3.160 3.130 3.160 3.110 3.190 164,000 516,040 3.1466 3.160 3.130 3.160 3.110 3.190 164,000 3.1466 -0.63%
2019-12-18 0 3.180 3.160 3.180 3.140 3.200 124,000 393,300 3.1718 3.180 3.160 3.180 3.140 3.200 124,000 3.1718 0.32%
2019-12-17 0 3.170 3.160 3.170 3.100 3.180 186,000 584,680 3.1434 3.170 3.160 3.170 3.100 3.180 186,000 3.1434 1.93%
2019-12-16 0 3.110 3.080 3.110 3.080 3.150 176,000 546,440 3.1048 3.110 3.080 3.110 3.080 3.150 176,000 3.1048 -0.32%
2019-12-13 0 3.120 3.060 3.120 3.040 3.140 260,000 806,680 3.1026 3.120 3.060 3.120 3.040 3.140 260,000 3.1026 1.30%
2019-12-12 0 3.080 3.050 3.080 3.050 3.130 210,000 648,120 3.0863 3.080 3.050 3.080 3.050 3.130 210,000 3.0863 1.32%
2019-12-11 0 3.040 3.020 3.040 3.030 3.090 156,000 477,640 3.0618 3.040 3.020 3.040 3.030 3.090 156,000 3.0618 -0.65%
2019-12-10 0 3.060 3.050 3.060 3.020 3.090 126,000 384,860 3.0544 3.060 3.050 3.060 3.020 3.090 126,000 3.0544 -0.65%
2019-12-09 0 3.080 3.050 3.090 3.050 3.100 176,000 539,920 3.0677 3.080 3.050 3.090 3.050 3.100 176,000 3.0677 1.32%
2019-12-06 0 3.040 3.030 3.070 3.000 3.060 132,000 400,600 3.0348 3.040 3.030 3.070 3.000 3.060 132,000 3.0348 0.66%
2019-12-05 0 3.020 2.970 3.030 2.980 3.040 148,000 444,420 3.0028 3.020 2.970 3.030 2.980 3.040 148,000 3.0028 0.00%
2019-12-04 0 3.020 2.980 3.020 2.970 3.120 168,000 509,560 3.0331 3.020 2.980 3.020 2.970 3.120 168,000 3.0331 0.33%
2019-12-03 0 3.010 2.970 3.020 2.970 3.060 196,000 591,140 3.0160 3.010 2.970 3.020 2.970 3.060 196,000 3.0160 0.67%
2019-12-02 0 2.990 2.980 3.000 2.950 3.000 162,000 482,120 2.9760 2.990 2.980 3.000 2.950 3.000 162,000 2.9760 3.46%
2019-11-29 0 2.890 2.880 2.910 2.820 2.910 154,000 441,840 2.8691 2.890 2.880 2.910 2.820 2.910 154,000 2.8691 2.48%
2019-11-28 0 2.820 2.790 2.830 2.760 2.850 150,000 421,740 2.8116 2.820 2.790 2.830 2.760 2.850 150,000 2.8116 2.92%
2019-11-27 0 2.740 2.710 2.740 2.670 2.750 168,000 456,260 2.7158 2.740 2.710 2.740 2.670 2.750 168,000 2.7158 3.01%
2019-11-26 0 2.660 2.650 2.660 2.620 2.690 178,000 476,040 2.6744 2.660 2.650 2.660 2.620 2.690 178,000 2.6744 -0.37%
2019-11-25 0 2.670 2.640 2.670 2.540 2.700 368,000 957,180 2.6010 2.670 2.640 2.670 2.540 2.700 368,000 2.6010 4.71%
2019-11-22 0 2.550 2.500 2.550 2.490 2.580 178,000 453,220 2.5462 2.550 2.500 2.550 2.490 2.580 178,000 2.5462 2.00%
2019-11-21 0 2.500 2.490 2.500 2.480 2.520 170,000 424,960 2.4998 2.500 2.490 2.500 2.480 2.520 170,000 2.4998 0.40%
2019-11-20 0 2.490 2.470 2.500 2.450 2.510 160,000 397,020 2.4814 2.490 2.470 2.500 2.450 2.510 160,000 2.4814 0.00%
2019-11-19 0 2.490 2.470 2.490 2.430 2.500 212,000 523,480 2.4692 2.490 2.470 2.490 2.430 2.500 212,000 2.4692 10.18%
2019-11-18 0 2.260 2.250 2.310 2.230 2.310 318,000 718,840 2.2605 2.260 2.250 2.310 2.230 2.310 318,000 2.2605 0.44%
2019-11-15 0 2.250 2.230 2.240 2.200 2.250 230,000 511,440 2.2237 2.250 2.230 2.240 2.200 2.250 230,000 2.2237 2.74%
2019-11-14 0 2.190 2.120 2.200 2.130 2.200 378,000 815,000 2.1561 2.190 2.120 2.200 2.130 2.200 378,000 2.1561 3.30%
2019-11-13 0 2.120 2.100 2.120 2.100 2.150 284,000 602,520 2.1215 2.120 2.100 2.120 2.100 2.150 284,000 2.1215 -1.40%
2019-11-12 0 2.150 2.130 2.150 2.120 2.170 186,000 399,400 2.1473 2.150 2.130 2.150 2.120 2.170 186,000 2.1473 -0.92%
2019-11-11 0 2.170 2.160 2.220 2.170 2.230 282,000 619,120 2.1955 2.170 2.160 2.220 2.170 2.230 282,000 2.1955 1.40%
2019-11-08 0 2.140 2.120 2.140 2.080 2.160 234,000 494,820 2.1146 2.140 2.120 2.140 2.080 2.160 234,000 2.1146 3.88%
2019-11-07 0 2.060 2.050 2.070 2.050 2.090 162,000 334,320 2.0637 2.060 2.050 2.070 2.050 2.090 162,000 2.0637 -1.90%
2019-11-06 0 2.100 2.100 2.130 2.040 2.120 222,000 462,200 2.0820 2.100 2.100 2.130 2.040 2.120 222,000 2.0820 2.44%
2019-11-05 0 2.050 2.030 2.050 2.000 2.070 326,000 667,060 2.0462 2.050 2.030 2.050 2.000 2.070 326,000 2.0462 0.99%
2019-11-04 0 2.030 1.960 2.030 1.990 2.040 162,000 327,300 2.0204 2.030 1.960 2.030 1.990 2.040 162,000 2.0204 4.10%
2019-11-01 0 1.950 1.930 1.960 1.900 1.960 210,000 405,000 1.9286 1.950 1.930 1.960 1.900 1.960 210,000 1.9286 1.04%
2019-10-31 0 1.930 1.920 1.950 1.910 1.990 160,000 312,120 1.9508 1.930 1.920 1.950 1.910 1.990 160,000 1.9508 1.05%
2019-10-30 0 1.910 1.890 1.950 1.890 1.980 325,955 625,374 1.9186 1.910 1.890 1.950 1.890 1.980 325,955 1.9186 -0.52%
2019-10-29 0 1.920 1.880 1.930 1.890 1.950 378,000 721,660 1.9092 1.920 1.880 1.930 1.890 1.950 378,000 1.9092 -0.52%
2019-10-28 0 1.930 1.930 1.940 1.890 1.930 228,000 436,440 1.9142 1.930 1.930 1.940 1.890 1.930 228,000 1.9142 1.58%
2019-10-25 0 1.900 1.890 1.930 1.870 1.930 534,000 1,011,440 1.8941 1.900 1.890 1.930 1.870 1.930 534,000 1.8941 0.53%
2019-10-24 0 1.890 1.920 1.950 1.890 1.950 272,000 521,620 1.9177 1.890 1.920 1.950 1.890 1.950 272,000 1.9177 -1.05%
2019-10-23 0 1.910 1.890 1.930 1.890 1.970 376,000 721,440 1.9187 1.910 1.890 1.930 1.890 1.970 376,000 1.9187 0.00%
2019-10-22 0 1.910 1.890 1.930 1.890 1.940 344,000 658,080 1.9130 1.910 1.890 1.930 1.890 1.940 344,000 1.9130 1.60%
2019-10-21 0 1.880 1.870 1.890 1.870 1.950 264,000 503,840 1.9085 1.880 1.870 1.890 1.870 1.950 264,000 1.9085 -2.08%
2019-10-18 0 1.920 1.900 1.920 1.900 1.960 376,000 725,480 1.9295 1.920 1.900 1.920 1.900 1.960 376,000 1.9295 0.00%
2019-10-17 0 1.920 1.890 1.930 1.880 1.930 296,000 563,280 1.9030 1.920 1.890 1.930 1.880 1.930 296,000 1.9030 0.00%
2019-10-16 0 1.920 1.860 1.920 1.870 1.940 314,000 596,520 1.8997 1.920 1.860 1.920 1.870 1.940 314,000 1.8997 -0.52%
2019-10-15 0 1.930 1.900 1.940 1.900 1.950 286,000 548,980 1.9195 1.930 1.900 1.940 1.900 1.950 286,000 1.9195 -0.52%
2019-10-14 0 1.940 1.920 1.940 1.920 1.980 334,000 650,980 1.9490 1.940 1.920 1.940 1.920 1.980 334,000 1.9490 -1.52%
2019-10-11 0 1.970 1.910 1.980 1.920 1.980 438,000 853,060 1.9476 1.970 1.910 1.980 1.920 1.980 438,000 1.9476 2.07%
2019-10-10 0 1.930 1.890 1.930 1.900 1.940 252,000 483,220 1.9175 1.930 1.890 1.930 1.900 1.940 252,000 1.9175 0.52%
2019-10-09 0 1.920 1.890 1.930 1.900 1.960 294,000 562,480 1.9132 1.920 1.890 1.930 1.900 1.960 294,000 1.9132 0.00%
2019-10-08 0 1.920 1.890 1.920 1.900 1.970 328,000 630,740 1.9230 1.920 1.890 1.920 1.900 1.970 328,000 1.9230 -1.54%
2019-10-04 0 1.950 1.900 1.950 1.910 1.980 352,000 685,000 1.9460 1.950 1.900 1.950 1.910 1.980 352,000 1.9460 -0.51%
2019-10-03 0 1.960 1.910 1.960 1.900 1.970 408,000 787,680 1.9306 1.960 1.910 1.960 1.900 1.970 408,000 1.9306 1.55%
2019-10-02 0 1.930 1.910 1.930 1.920 1.970 306,000 591,360 1.9325 1.930 1.910 1.930 1.920 1.970 306,000 1.9325 -2.53%
2019-09-30 0 1.980 1.900 1.980 1.910 2.000 370,000 722,640 1.9531 1.980 1.900 1.980 1.910 2.000 370,000 1.9531 1.02%
2019-09-27 0 1.960 1.910 1.970 1.920 2.000 380,000 739,600 1.9463 1.960 1.910 1.970 1.920 2.000 380,000 1.9463 -0.51%
2019-09-26 0 1.970 1.910 1.980 1.920 1.980 390,000 760,620 1.9503 1.970 1.910 1.980 1.920 1.980 390,000 1.9503 1.03%
2019-09-25 0 1.950 1.950 1.990 1.950 2.000 220,000 435,380 1.9790 1.950 1.950 1.990 1.950 2.000 220,000 1.9790 -1.02%
2019-09-24 0 1.970 1.960 1.970 1.970 2.040 254,000 504,680 1.9869 1.970 1.960 1.970 1.970 2.040 254,000 1.9869 -3.43%
2019-09-23 0 2.040 1.990 2.040 2.000 2.070 238,000 482,340 2.0266 2.040 1.990 2.040 2.000 2.070 238,000 2.0266 0.00%
2019-09-20 0 2.040 2.030 2.050 2.040 2.100 248,000 513,120 2.0690 2.040 2.030 2.050 2.040 2.100 248,000 2.0690 -1.92%
2019-09-19 0 2.080 2.070 2.080 2.080 2.150 262,000 552,800 2.1099 2.080 2.070 2.080 2.080 2.150 262,000 2.1099 -3.26%
2019-09-18 0 2.150 2.140 2.150 2.140 2.230 402,000 875,260 2.1773 2.150 2.140 2.150 2.140 2.230 402,000 2.1773 -2.27%
2019-09-17 0 2.200 2.190 2.200 2.200 2.250 204,000 452,780 2.2195 2.200 2.190 2.200 2.200 2.250 204,000 2.2195 -2.65%
2019-09-16 0 2.260 2.220 2.260 2.220 2.290 162,000 364,940 2.2527 2.260 2.220 2.260 2.220 2.290 162,000 2.2527 -0.88%
2019-09-13 0 2.280 2.280 2.310 2.240 2.300 228,000 517,740 2.2708 2.280 2.280 2.310 2.240 2.300 228,000 2.2708 -0.44%
2019-09-12 0 2.290 2.270 2.290 2.270 2.310 232,000 531,200 2.2897 2.290 2.270 2.290 2.270 2.310 232,000 2.2897 -0.43%
2019-09-11 0 2.300 2.280 2.300 2.280 2.350 148,000 341,720 2.3089 2.300 2.280 2.300 2.280 2.350 148,000 2.3089 0.88%
2019-09-10 0 2.280 2.250 2.280 2.250 2.290 164,000 373,560 2.2778 2.280 2.250 2.280 2.250 2.290 164,000 2.2778 -0.44%
2019-09-09 0 2.290 2.270 2.300 2.280 2.330 182,000 418,600 2.3000 2.290 2.270 2.300 2.280 2.330 182,000 2.3000 0.00%
2019-09-06 0 2.290 2.270 2.290 2.280 2.320 206,000 472,660 2.2945 2.290 2.270 2.290 2.280 2.320 206,000 2.2945 -1.29%
2019-09-05 0 2.320 2.300 2.340 2.300 2.360 240,000 559,300 2.3304 2.320 2.300 2.340 2.300 2.360 240,000 2.3304 1.31%
2019-09-04 0 2.290 2.280 2.290 2.280 2.350 262,000 603,880 2.3049 2.290 2.280 2.290 2.280 2.350 262,000 2.3049 0.00%
2019-09-03 0 2.290 2.280 2.290 2.270 2.320 206,000 472,100 2.2917 2.290 2.280 2.290 2.270 2.320 206,000 2.2917 -0.43%
2019-09-02 0 2.300 2.290 2.300 2.290 2.360 322,000 746,200 2.3174 2.300 2.290 2.300 2.290 2.360 322,000 2.3174 -2.13%
2019-08-30 0 2.350 2.300 2.350 2.300 2.390 314,000 736,340 2.3450 2.350 2.300 2.350 2.300 2.390 314,000 2.3450 0.43%
2019-08-29 0 2.340 2.290 2.340 2.290 2.350 276,000 640,040 2.3190 2.340 2.290 2.340 2.290 2.350 276,000 2.3190 0.86%
2019-08-28 0 2.320 2.300 2.320 2.290 2.360 244,000 566,380 2.3212 2.320 2.300 2.320 2.290 2.360 244,000 2.3212 0.00%
2019-08-27 0 2.320 2.290 2.320 2.280 2.350 296,000 686,080 2.3178 2.320 2.290 2.320 2.280 2.350 296,000 2.3178 1.75%
2019-08-26 0 2.280 2.260 2.280 2.260 2.300 284,000 647,600 2.2803 2.280 2.260 2.280 2.260 2.300 284,000 2.2803 -0.44%
2019-08-23 0 2.290 2.260 2.290 2.250 2.300 176,000 401,700 2.2824 2.290 2.260 2.290 2.250 2.300 176,000 2.2824 0.88%
2019-08-22 0 2.270 2.200 2.270 2.200 2.280 254,000 571,080 2.2483 2.270 2.200 2.270 2.200 2.280 254,000 2.2483 0.89%
2019-08-21 0 2.250 2.240 2.250 2.240 2.310 138,000 312,980 2.2680 2.250 2.240 2.250 2.240 2.310 138,000 2.2680 -2.60%
2019-08-20 0 2.310 2.290 2.320 2.290 2.370 144,000 335,860 2.3324 2.310 2.290 2.320 2.290 2.370 144,000 2.3324 -1.70%
2019-08-19 0 2.350 2.340 2.350 2.340 2.410 168,000 397,860 2.3682 2.350 2.340 2.350 2.340 2.410 168,000 2.3682 -1.67%
2019-08-16 0 2.390 2.370 2.390 2.380 2.490 294,000 714,340 2.4297 2.390 2.370 2.390 2.380 2.490 294,000 2.4297 -3.24%
2019-08-15 0 2.470 2.430 2.470 2.290 2.490 306,000 746,340 2.4390 2.470 2.430 2.470 2.290 2.490 306,000 2.4390 -2.76%
2019-08-14 0 2.540 2.540 2.560 2.540 2.610 142,000 365,240 2.5721 2.540 2.540 2.560 2.540 2.610 142,000 2.5721 -1.93%
2019-08-13 0 2.590 2.580 2.590 2.580 2.640 72,000 188,040 2.6117 2.590 2.580 2.590 2.580 2.640 72,000 2.6117 -2.63%
2019-08-12 0 2.660 2.630 2.650 2.630 2.700 212,000 563,170 2.6565 2.660 2.630 2.650 2.630 2.700 212,000 2.6565 0.38%
2019-08-09 0 2.650 2.640 2.650 2.640 2.680 118,000 313,680 2.6583 2.650 2.640 2.650 2.640 2.680 118,000 2.6583 -0.38%
2019-08-08 0 2.660 2.620 2.670 2.620 2.670 110,000 291,460 2.6496 2.660 2.620 2.670 2.620 2.670 110,000 2.6496 0.76%
2019-08-07 0 2.640 2.620 2.640 2.620 2.650 94,000 247,620 2.6343 2.640 2.620 2.640 2.620 2.650 94,000 2.6343 0.38%
2019-08-06 0 2.630 2.600 2.630 2.570 2.640 212,000 552,180 2.6046 2.630 2.600 2.630 2.570 2.640 212,000 2.6046 -0.75%
2019-08-05 0 2.650 2.630 2.650 2.630 2.680 172,000 456,160 2.6521 2.650 2.630 2.650 2.630 2.680 172,000 2.6521 -0.75%
2019-08-02 0 2.670 2.660 2.670 2.660 2.690 134,000 358,540 2.6757 2.670 2.660 2.670 2.660 2.690 134,000 2.6757 -0.74%
2019-08-01 0 2.690 2.680 2.720 2.690 2.750 128,000 347,220 2.7127 2.690 2.680 2.720 2.690 2.750 128,000 2.7127 -0.74%
2019-07-31 0 2.710 2.690 2.710 2.690 2.730 80,000 216,800 2.7100 2.710 2.690 2.710 2.690 2.730 80,000 2.7100 -0.73%
2019-07-30 0 2.730 2.700 2.730 2.700 2.740 104,000 283,620 2.7271 2.730 2.700 2.730 2.700 2.740 104,000 2.7271 0.37%
2019-07-29 0 2.720 2.700 2.720 2.710 2.740 104,000 283,620 2.7271 2.720 2.700 2.720 2.710 2.740 104,000 2.7271 0.00%
2019-07-26 0 2.720 2.710 2.720 2.710 2.740 192,000 522,080 2.7192 2.720 2.710 2.720 2.710 2.740 192,000 2.7192 -0.37%
2019-07-25 0 2.730 2.720 2.730 2.730 2.750 144,000 394,640 2.7406 2.730 2.720 2.730 2.730 2.750 144,000 2.7406 -1.09%
2019-07-24 0 2.760 2.750 2.760 2.730 2.770 96,000 264,100 2.7510 2.760 2.750 2.760 2.730 2.770 96,000 2.7510 1.10%
2019-07-23 0 2.730 2.720 2.730 2.720 2.750 90,000 245,840 2.7316 2.730 2.720 2.730 2.720 2.750 90,000 2.7316 0.37%
2019-07-22 0 2.720 2.720 2.730 2.720 2.740 128,000 348,480 2.7225 2.720 2.720 2.730 2.720 2.740 128,000 2.7225 -0.37%
2019-07-19 0 2.730 2.690 2.730 2.660 2.750 122,000 329,640 2.7020 2.730 2.690 2.730 2.660 2.750 122,000 2.7020 2.25%
2019-07-18 0 2.670 2.670 2.680 2.640 2.690 444,000 1,180,500 2.6588 2.670 2.670 2.680 2.640 2.690 444,000 2.6588 -0.37%
2019-07-17 0 2.680 2.670 2.680 2.660 2.700 160,000 428,840 2.6803 2.680 2.670 2.680 2.660 2.700 160,000 2.6803 -0.37%
2019-07-16 0 2.690 2.670 2.700 2.660 2.720 268,000 721,140 2.6908 2.690 2.670 2.700 2.660 2.720 268,000 2.6908 0.00%
2019-07-15 0 2.690 2.640 2.690 2.620 2.700 312,000 826,860 2.6502 2.690 2.640 2.690 2.620 2.700 312,000 2.6502 0.37%
2019-07-12 0 2.680 2.650 2.680 2.630 2.690 246,000 652,500 2.6524 2.680 2.650 2.680 2.630 2.690 246,000 2.6524 0.37%
2019-07-11 0 2.670 2.640 2.670 2.600 2.670 220,000 579,700 2.6350 2.670 2.640 2.670 2.600 2.670 220,000 2.6350 0.75%
2019-07-10 0 2.650 2.620 2.650 2.600 2.660 282,000 739,620 2.6228 2.650 2.620 2.650 2.600 2.660 282,000 2.6228 0.76%
2019-07-09 0 2.630 2.610 2.630 2.610 2.650 192,000 503,580 2.6228 2.630 2.610 2.630 2.610 2.650 192,000 2.6228 -0.38%
2019-07-08 0 2.640 2.610 2.640 2.610 2.650 212,000 558,680 2.6353 2.640 2.610 2.640 2.610 2.650 212,000 2.6353 -1.12%
2019-07-05 0 2.670 2.640 2.670 2.650 2.690 200,000 534,180 2.6709 2.670 2.640 2.670 2.650 2.690 200,000 2.6709 -0.37%
2019-07-04 0 2.680 2.660 2.680 2.670 2.720 122,000 328,640 2.6938 2.680 2.660 2.680 2.670 2.720 122,000 2.6938 -0.37%
2019-07-03 0 2.690 2.670 2.690 2.660 2.700 194,000 520,160 2.6812 2.690 2.670 2.690 2.660 2.700 194,000 2.6812 0.75%
2019-07-02 0 2.670 2.640 2.670 2.640 2.690 204,000 545,280 2.6729 2.670 2.640 2.670 2.640 2.690 204,000 2.6729 1.14%
2019-06-28 0 2.640 2.640 2.660 2.610 2.670 184,000 486,160 2.6422 2.640 2.640 2.660 2.610 2.670 184,000 2.6422 0.38%
2019-06-27 0 2.630 2.610 2.650 2.600 2.670 200,000 528,480 2.6424 2.630 2.610 2.650 2.600 2.670 200,000 2.6424 -0.38%
2019-06-26 0 2.640 2.600 2.640 2.600 2.650 118,000 309,520 2.6231 2.640 2.600 2.640 2.600 2.650 118,000 2.6231 0.38%
2019-06-25 0 2.630 2.610 2.630 2.610 2.670 182,000 479,180 2.6329 2.630 2.610 2.630 2.610 2.670 182,000 2.6329 -0.75%
2019-06-24 0 2.650 2.600 2.650 2.600 2.670 158,000 416,920 2.6387 2.650 2.600 2.650 2.600 2.670 158,000 2.6387 0.38%
2019-06-21 0 2.640 2.610 2.650 2.620 2.680 210,000 554,860 2.6422 2.640 2.610 2.650 2.620 2.680 210,000 2.6422 -0.75%
2019-06-20 0 2.660 2.630 2.660 2.620 2.670 166,000 440,660 2.6546 2.660 2.630 2.660 2.620 2.670 166,000 2.6546 0.76%
2019-06-19 0 2.640 2.620 2.640 2.580 2.650 252,000 659,640 2.6176 2.640 2.620 2.640 2.580 2.650 252,000 2.6176 2.72%
2019-06-18 0 2.570 2.540 2.580 2.550 2.580 212,000 544,740 2.5695 2.570 2.540 2.580 2.550 2.580 212,000 2.5695 0.78%
2019-06-17 0 2.550 2.530 2.550 2.500 2.560 172,000 434,580 2.5266 2.550 2.530 2.550 2.500 2.560 172,000 2.5266 1.19%
2019-06-14 0 2.520 2.490 2.520 2.490 2.540 194,000 487,540 2.5131 2.520 2.490 2.520 2.490 2.540 194,000 2.5131 -0.79%
2019-06-13 0 2.540 2.510 2.550 2.490 2.560 200,000 504,500 2.5225 2.540 2.510 2.550 2.490 2.560 200,000 2.5225 0.40%
2019-06-12 0 2.530 2.510 2.530 2.510 2.540 154,000 389,580 2.5297 2.530 2.510 2.530 2.510 2.540 154,000 2.5297 -0.78%
2019-06-11 0 2.550 2.520 2.550 2.510 2.580 222,000 562,520 2.5339 2.550 2.520 2.550 2.510 2.580 222,000 2.5339 -0.39%
2019-06-10 0 2.560 2.540 2.560 2.490 2.570 204,000 516,460 2.5317 2.560 2.540 2.560 2.490 2.570 204,000 2.5317 1.59%
2019-06-06 0 2.520 2.500 2.520 2.470 2.530 182,000 453,820 2.4935 2.520 2.500 2.520 2.470 2.530 182,000 2.4935 0.80%
2019-06-05 0 2.500 2.480 2.500 2.470 2.510 154,000 383,220 2.4884 2.500 2.480 2.500 2.470 2.510 154,000 2.4884 2.88%
2019-06-04 0 2.430 2.420 2.430 2.430 2.470 104,000 254,860 2.4506 2.430 2.420 2.430 2.430 2.470 104,000 2.4506 -0.41%
2019-06-03 0 2.490 2.480 2.490 2.450 2.500 150,000 371,680 2.4779 2.440 2.430 2.440 2.401 2.450 153,074 2.4281 -0.40%
2019-05-31 0 2.500 2.500 2.520 2.470 2.510 162,000 403,220 2.4890 2.450 2.450 2.469 2.420 2.460 165,320 2.4390 0.40%
2019-05-30 0 2.490 2.470 2.490 2.470 2.520 114,000 284,620 2.4967 2.440 2.420 2.440 2.420 2.469 116,336 2.4465 -0.40%
2019-05-29 0 2.500 2.480 2.500 2.490 2.540 174,000 436,440 2.5083 2.450 2.430 2.450 2.440 2.489 177,566 2.4579 -0.79%
2019-05-28 0 2.520 2.500 2.520 2.480 2.550 132,000 332,580 2.5195 2.469 2.450 2.469 2.430 2.499 134,705 2.4690 0.40%
2019-05-27 0 2.510 2.500 2.510 2.490 2.530 142,000 356,660 2.5117 2.460 2.450 2.460 2.440 2.479 144,910 2.4613 -0.40%
2019-05-24 0 2.520 2.480 2.520 2.490 2.530 108,000 271,660 2.5154 2.469 2.430 2.469 2.440 2.479 110,213 2.4649 0.80%
2019-05-23 0 2.500 2.480 2.500 2.490 2.530 154,000 386,100 2.5071 2.450 2.430 2.450 2.440 2.479 157,156 2.4568 -0.79%
2019-05-22 0 2.520 2.490 2.520 2.490 2.530 96,000 241,300 2.5135 2.469 2.440 2.469 2.440 2.479 97,967 2.4631 1.20%
2019-05-21 0 2.490 2.470 2.490 2.470 2.510 144,000 358,780 2.4915 2.440 2.420 2.440 2.420 2.460 146,951 2.4415 -0.40%
2019-05-20 0 2.500 2.480 2.500 2.480 2.560 146,000 366,320 2.5090 2.450 2.430 2.450 2.430 2.509 148,992 2.4587 -0.40%
2019-05-17 0 2.510 2.480 2.520 2.490 2.570 114,000 288,000 2.5263 2.460 2.430 2.469 2.440 2.518 116,336 2.4756 -0.40%
2019-05-16 0 2.520 2.480 2.520 2.460 2.530 160,000 400,300 2.5019 2.469 2.430 2.469 2.411 2.479 163,279 2.4516 0.80%
2019-05-15 0 2.500 2.480 2.500 2.460 2.510 140,000 348,360 2.4883 2.450 2.430 2.450 2.411 2.460 142,869 2.4383 1.21%
2019-05-14 0 2.470 2.450 2.470 2.450 2.480 116,000 286,000 2.4655 2.420 2.401 2.420 2.401 2.430 118,377 2.4160 -0.40%
2019-05-10 0 2.480 2.450 2.480 2.440 2.490 180,000 444,840 2.4713 2.430 2.401 2.430 2.391 2.440 183,689 2.4217 1.22%
2019-05-09 0 2.450 2.430 2.450 2.430 2.490 158,000 387,780 2.4543 2.401 2.381 2.401 2.381 2.440 161,238 2.4050 -0.81%
2019-05-08 0 2.470 2.420 2.470 2.420 2.480 382,000 936,080 2.4505 2.420 2.371 2.420 2.371 2.430 389,828 2.4013 -0.80%
2019-05-07 0 2.490 2.480 2.490 2.460 2.510 144,000 357,980 2.4860 2.440 2.430 2.440 2.411 2.460 146,951 2.4361 0.81%
2019-05-06 0 2.470 2.470 2.520 2.470 2.510 194,000 484,320 2.4965 2.420 2.420 2.469 2.420 2.460 197,975 2.4464 -3.14%
2019-05-03 0 2.550 2.520 2.550 2.500 2.560 182,000 459,520 2.5248 2.499 2.469 2.499 2.450 2.509 185,730 2.4741 0.79%
2019-05-02 0 2.530 2.530 2.540 2.510 2.560 178,000 450,140 2.5289 2.479 2.479 2.489 2.460 2.509 181,648 2.4781 0.00%
2019-04-30 0 2.530 2.510 2.530 2.510 2.550 212,000 536,800 2.5321 2.479 2.460 2.479 2.460 2.499 216,344 2.4812 -0.39%
2019-04-29 0 2.540 2.530 2.550 2.460 2.550 200,000 501,700 2.5085 2.489 2.479 2.499 2.411 2.499 204,098 2.4581 2.42%
2019-04-26 0 2.480 2.460 2.480 2.460 2.500 206,000 510,560 2.4784 2.430 2.411 2.430 2.411 2.450 210,221 2.4287 0.81%
2019-04-25 0 2.460 2.450 2.460 2.450 2.500 146,000 361,520 2.4762 2.411 2.401 2.411 2.401 2.450 148,992 2.4264 -0.81%
2019-04-24 0 2.480 2.460 2.480 2.460 2.510 188,000 466,780 2.4829 2.430 2.411 2.430 2.411 2.460 191,852 2.4330 0.40%
2019-04-23 0 2.470 2.460 2.470 2.430 2.480 204,000 500,860 2.4552 2.420 2.411 2.420 2.381 2.430 208,180 2.4059 0.41%
2019-04-18 0 2.460 2.440 2.460 2.440 2.480 168,000 412,840 2.4574 2.411 2.391 2.411 2.391 2.430 171,443 2.4080 -0.40%
2019-04-17 0 2.470 2.460 2.470 2.460 2.490 182,000 450,020 2.4726 2.420 2.411 2.420 2.411 2.440 185,730 2.4230 0.41%
2019-04-16 0 2.460 2.430 2.460 2.430 2.460 134,000 327,300 2.4425 2.411 2.381 2.411 2.381 2.411 136,746 2.3935 0.82%
2019-04-15 0 2.440 2.430 2.440 2.420 2.460 202,000 493,660 2.4439 2.391 2.381 2.391 2.371 2.411 206,139 2.3948 0.41%
2019-04-12 0 2.430 2.400 2.430 2.400 2.430 202,000 488,420 2.4179 2.381 2.352 2.381 2.352 2.381 206,139 2.3694 0.00%
2019-04-11 0 2.430 2.420 2.430 2.420 2.450 152,000 369,920 2.4337 2.381 2.371 2.381 2.371 2.401 155,115 2.3848 -0.82%
2019-04-10 0 2.450 2.430 2.450 2.410 2.460 190,000 462,960 2.4366 2.401 2.381 2.401 2.362 2.411 193,893 2.3877 -0.41%
2019-04-09 0 2.460 2.420 2.460 2.420 2.470 102,000 249,540 2.4465 2.411 2.371 2.411 2.371 2.420 104,090 2.3973 0.41%
2019-04-08 0 2.450 2.450 2.460 2.430 2.490 210,000 515,660 2.4555 2.401 2.401 2.411 2.381 2.440 214,303 2.4062 0.41%
2019-04-04 0 2.440 2.440 2.460 2.440 2.490 166,000 409,000 2.4639 2.391 2.391 2.411 2.391 2.440 169,402 2.4144 0.00%
2019-04-03 0 2.440 2.440 2.480 2.430 2.480 210,000 517,720 2.4653 2.391 2.391 2.430 2.381 2.430 214,303 2.4158 -0.41%
2019-04-02 0 2.450 2.420 2.450 2.410 2.460 134,000 326,840 2.4391 2.401 2.371 2.401 2.362 2.411 136,746 2.3901 0.41%
2019-04-01 0 2.440 2.410 2.440 2.410 2.460 188,000 455,900 2.4250 2.391 2.362 2.391 2.362 2.411 191,852 2.3763 0.83%
2019-03-29 0 2.420 2.420 2.430 2.380 2.440 252,000 607,140 2.4093 2.371 2.371 2.381 2.332 2.391 257,164 2.3609 1.68%
2019-03-28 0 2.380 2.360 2.380 2.360 2.390 142,000 337,260 2.3751 2.332 2.313 2.332 2.313 2.342 144,910 2.3274 0.00%
2019-03-27 0 2.380 2.370 2.380 2.370 2.390 166,000 395,160 2.3805 2.332 2.322 2.332 2.322 2.342 169,402 2.3327 0.85%
2019-03-26 0 2.360 2.340 2.360 2.340 2.380 174,000 409,960 2.3561 2.313 2.293 2.313 2.293 2.332 177,566 2.3088 0.43%
2019-03-25 0 2.350 2.340 2.350 2.340 2.390 204,000 482,860 2.3670 2.303 2.293 2.303 2.293 2.342 208,180 2.3194 -1.26%
2019-03-22 0 2.380 2.370 2.380 2.350 2.410 206,000 489,280 2.3751 2.332 2.322 2.332 2.303 2.362 210,221 2.3275 0.42%
2019-03-21 0 2.370 2.370 2.390 2.360 2.420 232,000 554,900 2.3918 2.322 2.322 2.342 2.313 2.371 236,754 2.3438 -1.25%
2019-03-20 0 2.400 2.390 2.400 2.380 2.430 172,000 414,260 2.4085 2.352 2.342 2.352 2.332 2.381 175,525 2.3601 -1.23%
2019-03-19 0 2.430 2.400 2.430 2.390 2.440 122,000 295,180 2.4195 2.381 2.352 2.381 2.342 2.391 124,500 2.3709 0.41%
2019-03-18 0 2.420 2.390 2.420 2.390 2.440 74,000 178,880 2.4173 2.371 2.342 2.371 2.342 2.391 75,516 2.3688 0.41%
2019-03-15 0 2.410 2.380 2.410 2.380 2.430 64,000 154,120 2.4081 2.362 2.332 2.362 2.332 2.381 65,311 2.3598 0.84%
2019-03-14 0 2.390 2.380 2.390 2.370 2.410 156,000 373,620 2.3950 2.342 2.332 2.342 2.322 2.362 159,197 2.3469 0.42%
2019-03-13 0 2.380 2.380 2.390 2.370 2.400 110,000 262,400 2.3855 2.332 2.332 2.342 2.322 2.352 112,254 2.3376 0.00%
2019-03-12 0 2.380 2.380 2.400 2.380 2.410 92,000 220,280 2.3943 2.332 2.332 2.352 2.332 2.362 93,885 2.3463 -0.42%
2019-03-11 0 2.390 2.370 2.390 2.340 2.390 96,000 227,260 2.3673 2.342 2.322 2.342 2.293 2.342 97,967 2.3198 0.42%
2019-03-08 0 2.380 2.360 2.390 2.360 2.390 134,000 318,280 2.3752 2.332 2.313 2.342 2.313 2.342 136,746 2.3275 -0.83%
2019-03-07 0 2.400 2.380 2.410 2.380 2.400 118,000 282,760 2.3963 2.352 2.332 2.362 2.332 2.352 120,418 2.3482 -0.41%
2019-03-06 0 2.410 2.380 2.410 2.380 2.410 74,000 177,560 2.3995 2.362 2.332 2.362 2.332 2.362 75,516 2.3513 0.42%
2019-03-05 0 2.400 2.390 2.400 2.390 2.410 66,000 158,440 2.4006 2.352 2.342 2.352 2.342 2.362 67,352 2.3524 -0.83%
2019-03-04 0 2.420 2.390 2.420 2.390 2.430 102,000 245,440 2.4063 2.371 2.342 2.371 2.342 2.381 104,090 2.3580 0.83%
2019-03-01 0 2.400 2.380 2.400 2.380 2.410 94,000 225,540 2.3994 2.352 2.332 2.352 2.332 2.362 95,926 2.3512 0.84%
2019-02-28 0 2.380 2.360 2.390 2.370 2.430 170,000 408,240 2.4014 2.332 2.313 2.342 2.322 2.381 173,484 2.3532 -1.24%
2019-02-27 0 2.410 2.380 2.410 2.380 2.420 90,000 216,280 2.4031 2.362 2.332 2.362 2.332 2.371 91,844 2.3549 0.84%
2019-02-26 0 2.390 2.380 2.390 2.390 2.420 126,000 303,460 2.4084 2.342 2.332 2.342 2.342 2.371 128,582 2.3601 -1.65%
2019-02-25 0 2.430 2.400 2.440 2.390 2.430 106,000 255,800 2.4132 2.381 2.352 2.391 2.342 2.381 108,172 2.3647 1.67%
2019-02-22 0 2.390 2.370 2.400 2.370 2.400 136,000 324,480 2.3859 2.342 2.322 2.352 2.322 2.352 138,787 2.3380 0.00%
2019-02-21 0 2.390 2.390 2.400 2.370 2.390 132,000 314,500 2.3826 2.342 2.342 2.352 2.322 2.342 134,705 2.3347 0.84%
2019-02-20 0 2.370 2.360 2.370 2.360 2.390 162,000 384,980 2.3764 2.322 2.313 2.322 2.313 2.342 165,320 2.3287 -1.25%
2019-02-19 0 2.400 2.370 2.400 2.380 2.410 134,000 320,940 2.3951 2.352 2.322 2.352 2.332 2.362 136,746 2.3470 -0.41%
2019-02-18 0 2.410 2.380 2.410 2.380 2.420 140,000 336,520 2.4037 2.362 2.332 2.362 2.332 2.371 142,869 2.3554 0.84%
2019-02-15 0 2.390 2.350 2.390 2.360 2.390 128,000 303,860 2.3739 2.342 2.303 2.342 2.313 2.342 130,623 2.3262 0.42%
2019-02-14 0 2.380 2.380 2.390 2.380 2.400 60,000 143,440 2.3907 2.332 2.332 2.342 2.332 2.352 61,230 2.3427 -1.65%
2019-02-13 0 2.420 2.380 2.420 2.400 2.430 106,000 255,520 2.4106 2.371 2.332 2.371 2.352 2.381 108,172 2.3622 0.00%
2019-02-12 0 2.420 2.400 2.420 2.400 2.430 92,000 222,540 2.4189 2.371 2.352 2.371 2.352 2.381 93,885 2.3703 -0.82%
2019-02-11 0 2.440 2.420 2.440 2.420 2.440 108,000 262,920 2.4344 2.391 2.371 2.391 2.371 2.391 110,213 2.3856 0.00%
2019-02-08 0 2.440 2.420 2.450 2.400 2.450 104,000 252,740 2.4302 2.391 2.371 2.401 2.352 2.401 106,131 2.3814 -0.41%
2019-02-04 0 2.450 2.430 2.450 2.420 2.460 90,000 219,820 2.4424 2.401 2.381 2.401 2.371 2.411 91,844 2.3934 0.41%
2019-02-01 0 2.440 2.440 2.460 2.440 2.470 126,000 308,420 2.4478 2.391 2.391 2.411 2.391 2.420 128,582 2.3986 -0.41%
2019-01-31 0 2.450 2.430 2.450 2.420 2.460 126,000 307,600 2.4413 2.401 2.381 2.401 2.371 2.411 128,582 2.3922 0.82%
2019-01-30 0 2.430 2.400 2.430 2.370 2.440 88,000 212,180 2.4111 2.381 2.352 2.381 2.322 2.391 89,803 2.3627 0.00%
2019-01-29 0 2.430 2.410 2.450 2.420 2.470 114,000 277,840 2.4372 2.381 2.362 2.401 2.371 2.420 116,336 2.3883 -1.22%
2019-01-28 0 2.460 2.430 2.460 2.440 2.470 56,000 137,340 2.4525 2.411 2.381 2.411 2.391 2.420 57,148 2.4033 0.00%
2019-01-25 0 2.460 2.440 2.460 2.420 2.470 82,000 200,860 2.4495 2.411 2.391 2.411 2.371 2.420 83,680 2.4003 1.23%
2019-01-24 0 2.430 2.420 2.430 2.400 2.440 120,000 290,340 2.4195 2.381 2.371 2.381 2.352 2.391 122,459 2.3709 -0.41%
2019-01-23 0 2.440 2.420 2.440 2.420 2.450 78,000 190,160 2.4379 2.391 2.371 2.391 2.371 2.401 79,598 2.3890 0.00%
2019-01-22 0 2.440 2.420 2.450 2.420 2.470 116,000 283,860 2.4471 2.391 2.371 2.401 2.371 2.420 118,377 2.3979 -1.21%
2019-01-21 0 2.470 2.450 2.470 2.440 2.480 82,000 201,900 2.4622 2.420 2.401 2.420 2.391 2.430 83,680 2.4128 0.82%
2019-01-18 0 2.450 2.450 2.470 2.440 2.460 64,000 156,520 2.4456 2.401 2.401 2.420 2.391 2.411 65,311 2.3965 0.82%
2019-01-17 0 2.430 2.420 2.430 2.420 2.450 114,000 277,740 2.4363 2.381 2.371 2.381 2.371 2.401 116,336 2.3874 -0.82%
2019-01-16 0 2.450 2.440 2.450 2.420 2.460 70,000 170,660 2.4380 2.401 2.391 2.401 2.371 2.411 71,434 2.3890 0.41%
2019-01-15 0 2.440 2.420 2.440 2.410 2.450 76,000 185,040 2.4347 2.391 2.371 2.391 2.362 2.401 77,557 2.3858 0.83%
2019-01-14 0 2.420 2.420 2.430 2.420 2.490 86,000 210,980 2.4533 2.371 2.371 2.381 2.371 2.440 87,762 2.4040 -2.02%
2019-01-11 0 2.470 2.440 2.470 2.440 2.480 78,000 192,300 2.4654 2.420 2.391 2.420 2.391 2.430 79,598 2.4159 0.82%
2019-01-10 0 2.450 2.440 2.450 2.440 2.460 72,000 176,360 2.4494 2.401 2.391 2.401 2.391 2.411 73,475 2.4003 -0.81%
2019-01-09 0 2.470 2.450 2.470 2.430 2.480 112,000 274,140 2.4477 2.420 2.401 2.420 2.381 2.430 114,295 2.3985 0.82%
2019-01-08 0 2.450 2.450 2.460 2.430 2.460 66,000 161,540 2.4476 2.401 2.401 2.411 2.381 2.411 67,352 2.3984 0.82%
2019-01-07 0 2.430 2.410 2.430 2.390 2.460 106,000 257,020 2.4247 2.381 2.362 2.381 2.342 2.411 108,172 2.3760 0.83%
2019-01-04 0 2.410 2.370 2.410 2.350 2.420 170,000 406,120 2.3889 2.362 2.322 2.362 2.303 2.371 173,484 2.3410 1.69%
2019-01-03 0 2.370 2.360 2.380 2.360 2.420 122,000 291,200 2.3869 2.322 2.313 2.332 2.313 2.371 124,500 2.3390 -0.84%
2019-01-02 0 2.390 2.380 2.390 2.370 2.440 112,000 268,480 2.3971 2.342 2.332 2.342 2.322 2.391 114,295 2.3490 0.00%
2018-12-31 0 2.390 2.330 2.390 2.320 2.400 206,000 486,740 2.3628 2.342 2.283 2.342 2.273 2.352 210,221 2.3154 2.14%
2018-12-28 0 2.340 2.340 2.350 2.330 2.350 74,000 173,400 2.3432 2.293 2.293 2.303 2.283 2.303 75,516 2.2962 0.43%
2018-12-27 0 2.330 2.320 2.350 2.310 2.360 130,000 304,880 2.3452 2.283 2.273 2.303 2.264 2.313 132,664 2.2981 0.00%
2018-12-24 0 2.330 2.330 2.350 2.330 2.360 52,000 121,680 2.3400 2.283 2.283 2.303 2.283 2.313 53,066 2.2930 -1.27%
2018-12-21 0 2.360 2.340 2.370 2.330 2.360 82,000 192,720 2.3502 2.313 2.293 2.322 2.283 2.313 83,680 2.3031 0.43%
2018-12-20 0 2.350 2.350 2.370 2.340 2.370 70,000 165,120 2.3589 2.303 2.303 2.322 2.293 2.322 71,434 2.3115 -0.42%
2018-12-19 0 2.360 2.330 2.360 2.340 2.370 76,000 178,980 2.3550 2.313 2.283 2.313 2.293 2.322 77,557 2.3077 0.43%
2018-12-18 0 2.350 2.330 2.350 2.330 2.390 110,000 259,520 2.3593 2.303 2.283 2.303 2.283 2.342 112,254 2.3119 -0.84%
2018-12-17 0 2.370 2.350 2.370 2.350 2.380 88,000 207,580 2.3589 2.322 2.303 2.322 2.303 2.332 89,803 2.3115 0.00%
2018-12-14 0 2.370 2.370 2.380 2.360 2.400 70,000 166,960 2.3851 2.322 2.322 2.332 2.313 2.352 71,434 2.3372 -1.66%
2018-12-13 0 2.410 2.390 2.410 2.380 2.420 80,000 192,460 2.4058 2.362 2.342 2.362 2.332 2.371 81,639 2.3574 0.42%
2018-12-12 0 2.400 2.380 2.400 2.360 2.410 112,000 267,640 2.3896 2.352 2.332 2.352 2.313 2.362 114,295 2.3417 1.27%
2018-12-11 0 2.370 2.360 2.370 2.340 2.380 92,000 217,980 2.3693 2.322 2.313 2.322 2.293 2.332 93,885 2.3218 0.42%
2018-12-10 0 2.360 2.350 2.360 2.350 2.380 84,000 198,660 2.3650 2.313 2.303 2.313 2.303 2.332 85,721 2.3175 -0.42%
2018-12-07 0 2.370 2.360 2.370 2.350 2.390 62,000 147,080 2.3723 2.322 2.313 2.322 2.303 2.342 63,270 2.3246 0.42%
2018-12-06 0 2.360 2.340 2.360 2.340 2.380 98,000 231,840 2.3657 2.313 2.293 2.313 2.293 2.332 100,008 2.3182 -1.26%
2018-12-05 0 2.390 2.380 2.390 2.370 2.420 84,000 200,780 2.3902 2.342 2.332 2.342 2.322 2.371 85,721 2.3422 -1.24%
2018-12-04 0 2.420 2.400 2.430 2.380 2.430 98,000 235,720 2.4053 2.371 2.352 2.381 2.332 2.381 100,008 2.3570 -0.82%
2018-12-03 0 2.440 2.430 2.440 2.380 2.450 160,000 385,760 2.4110 2.391 2.381 2.391 2.332 2.401 163,279 2.3626 1.67%
2018-11-30 0 2.400 2.380 2.400 2.360 2.430 108,000 259,040 2.3985 2.352 2.332 2.352 2.313 2.381 110,213 2.3504 0.42%
2018-11-29 0 2.390 2.390 2.400 2.370 2.400 82,000 195,500 2.3841 2.342 2.342 2.352 2.322 2.352 83,680 2.3363 -0.42%
2018-11-28 0 2.400 2.370 2.400 2.370 2.410 88,000 210,500 2.3920 2.352 2.322 2.352 2.322 2.362 89,803 2.3440 1.69%
2018-11-27 0 2.360 2.360 2.370 2.360 2.400 72,000 171,000 2.3750 2.313 2.313 2.322 2.313 2.352 73,475 2.3273 -0.84%
2018-11-26 0 2.380 2.360 2.380 2.340 2.400 98,000 232,240 2.3698 2.332 2.313 2.332 2.293 2.352 100,008 2.3222 1.71%
2018-11-23 0 2.340 2.330 2.340 2.330 2.360 84,000 196,940 2.3445 2.293 2.283 2.293 2.283 2.313 85,721 2.2974 -0.85%
2018-11-22 0 2.360 2.350 2.360 2.330 2.380 68,000 160,440 2.3594 2.313 2.303 2.313 2.283 2.332 69,393 2.3120 0.00%
2018-11-21 0 2.360 2.330 2.360 2.310 2.370 86,000 200,880 2.3358 2.313 2.283 2.313 2.264 2.322 87,762 2.2889 0.43%
2018-11-20 0 2.350 2.340 2.350 2.330 2.390 128,000 302,240 2.3613 2.303 2.293 2.303 2.283 2.342 130,623 2.3138 -1.67%
2018-11-19 0 2.390 2.360 2.390 2.370 2.400 110,000 262,380 2.3853 2.342 2.313 2.342 2.322 2.352 112,254 2.3374 1.27%
2018-11-16 0 2.360 2.340 2.360 2.340 2.370 66,000 155,560 2.3570 2.313 2.293 2.313 2.293 2.322 67,352 2.3096 -0.42%
2018-11-15 0 2.370 2.360 2.370 2.360 2.410 44,000 105,120 2.3891 2.322 2.313 2.322 2.313 2.362 44,902 2.3411 0.42%
2018-11-14 0 2.360 2.350 2.370 2.340 2.390 76,000 179,620 2.3634 2.313 2.303 2.322 2.293 2.342 77,557 2.3160 -0.42%
2018-11-13 0 2.370 2.350 2.370 2.340 2.380 92,000 216,220 2.3502 2.322 2.303 2.322 2.293 2.332 93,885 2.3030 0.85%
2018-11-12 0 2.350 2.340 2.350 2.320 2.360 96,000 224,740 2.3410 2.303 2.293 2.303 2.273 2.313 97,967 2.2940 0.43%
2018-11-09 0 2.340 2.340 2.350 2.330 2.370 94,000 219,880 2.3391 2.293 2.293 2.303 2.283 2.322 95,926 2.2922 -1.27%
2018-11-08 0 2.370 2.350 2.370 2.320 2.380 78,000 183,640 2.3544 2.322 2.303 2.322 2.273 2.332 79,598 2.3071 0.42%
2018-11-07 0 2.360 2.360 2.370 2.330 2.380 70,000 165,680 2.3669 2.313 2.313 2.322 2.283 2.332 71,434 2.3193 0.00%
2018-11-06 0 2.360 2.340 2.360 2.300 2.360 104,000 242,460 2.3313 2.313 2.293 2.313 2.254 2.313 106,131 2.2845 -0.42%
2018-11-05 0 2.370 2.360 2.370 2.360 2.410 74,000 176,460 2.3846 2.322 2.313 2.322 2.313 2.362 75,516 2.3367 -0.84%
2018-11-02 0 2.390 2.390 2.410 2.350 2.410 68,000 162,740 2.3932 2.342 2.342 2.362 2.303 2.362 69,393 2.3452 -0.83%
2018-11-01 0 2.410 2.380 2.410 2.350 2.420 106,000 253,080 2.3875 2.362 2.332 2.362 2.303 2.371 108,172 2.3396 1.69%
2018-10-31 0 2.370 2.370 2.380 2.320 2.370 86,000 203,000 2.3605 2.322 2.322 2.332 2.273 2.322 87,762 2.3131 2.16%
2018-10-30 0 2.320 2.300 2.330 2.290 2.340 48,000 111,060 2.3138 2.273 2.254 2.283 2.244 2.293 48,984 2.2673 -1.28%
2018-10-29 0 2.350 2.340 2.350 2.320 2.360 92,000 215,080 2.3378 2.303 2.293 2.303 2.273 2.313 93,885 2.2909 0.43%
2018-10-26 0 2.340 2.340 2.360 2.330 2.360 86,000 201,740 2.3458 2.293 2.293 2.313 2.283 2.313 87,762 2.2987 0.43%
2018-10-25 0 2.330 2.320 2.330 2.320 2.360 72,000 168,320 2.3378 2.283 2.273 2.283 2.273 2.313 73,475 2.2908 -1.69%
2018-10-24 0 2.370 2.370 2.390 2.350 2.390 78,000 184,940 2.3710 2.322 2.322 2.342 2.303 2.342 79,598 2.3234 0.42%
2018-10-23 0 2.360 2.350 2.360 2.350 2.420 134,000 319,160 2.3818 2.313 2.303 2.313 2.303 2.371 136,746 2.3340 -2.07%
2018-10-22 0 2.410 2.390 2.400 2.360 2.410 174,000 416,020 2.3909 2.362 2.342 2.352 2.313 2.362 177,566 2.3429 0.84%
2018-10-19 0 2.390 2.370 2.400 2.360 2.390 100,000 237,900 2.3790 2.342 2.322 2.352 2.313 2.342 102,049 2.3312 0.42%
2018-10-18 0 2.380 2.370 2.380 2.360 2.400 70,000 166,600 2.3800 2.332 2.322 2.332 2.313 2.352 71,434 2.3322 -0.42%
2018-10-16 0 2.390 2.370 2.390 2.370 2.420 72,000 172,440 2.3950 2.342 2.322 2.342 2.322 2.371 73,475 2.3469 0.00%
2018-10-15 0 2.390 2.380 2.390 2.370 2.410 68,000 162,480 2.3894 2.342 2.332 2.342 2.322 2.362 69,393 2.3414 -0.42%
2018-10-12 0 2.400 2.390 2.400 2.370 2.420 92,000 220,740 2.3993 2.352 2.342 2.352 2.322 2.371 93,885 2.3512 0.42%
2018-10-11 0 2.390 2.370 2.390 2.380 2.430 76,000 182,400 2.4000 2.342 2.322 2.342 2.332 2.381 77,557 2.3518 -1.65%
2018-10-10 0 2.430 2.410 2.430 2.410 2.440 66,000 159,600 2.4182 2.381 2.362 2.381 2.362 2.391 67,352 2.3696 0.83%
2018-10-09 0 2.410 2.400 2.410 2.380 2.430 80,000 192,860 2.4108 2.362 2.352 2.362 2.332 2.381 81,639 2.3623 1.69%
2018-10-08 0 2.370 2.370 2.380 2.360 2.410 122,000 291,300 2.3877 2.322 2.322 2.332 2.313 2.362 124,500 2.3398 -0.42%
2018-10-05 0 2.380 2.360 2.380 2.370 2.410 126,000 301,480 2.3927 2.332 2.313 2.332 2.322 2.362 128,582 2.3447 -0.42%
2018-10-04 0 2.390 2.380 2.390 2.380 2.410 82,000 196,300 2.3939 2.342 2.332 2.342 2.332 2.362 83,680 2.3458 -1.24%
2018-10-03 0 2.420 2.410 2.420 2.410 2.460 86,000 209,280 2.4335 2.371 2.362 2.371 2.362 2.411 87,762 2.3846 -0.82%
2018-10-02 0 2.440 2.420 2.440 2.420 2.470 86,000 210,440 2.4470 2.391 2.371 2.391 2.371 2.420 87,762 2.3978 -0.81%
2018-09-28 0 2.460 2.450 2.460 2.420 2.470 68,000 166,060 2.4421 2.411 2.401 2.411 2.371 2.420 69,393 2.3930 0.41%
2018-09-27 0 2.450 2.440 2.450 2.440 2.470 70,000 171,560 2.4509 2.401 2.391 2.401 2.391 2.420 71,434 2.4016 -0.41%
2018-09-26 0 2.460 2.410 2.460 2.420 2.470 96,000 234,620 2.4440 2.411 2.362 2.411 2.371 2.420 97,967 2.3949 0.41%
2018-09-24 0 2.450 2.450 2.460 2.440 2.480 68,000 167,120 2.4576 2.401 2.401 2.411 2.391 2.430 69,393 2.4083 0.00%
2018-09-21 0 2.450 2.420 2.470 2.430 2.470 78,000 190,980 2.4485 2.401 2.371 2.420 2.381 2.420 79,598 2.3993 0.41%
2018-09-20 0 2.440 2.430 2.440 2.400 2.440 70,000 170,000 2.4286 2.391 2.381 2.391 2.352 2.391 71,434 2.3798 -0.41%
2018-09-19 0 2.450 2.450 2.470 2.430 2.470 54,000 132,120 2.4467 2.401 2.401 2.420 2.381 2.420 55,107 2.3975 0.00%
2018-09-18 0 2.450 2.440 2.450 2.360 2.450 84,000 202,380 2.4093 2.401 2.391 2.401 2.313 2.401 85,721 2.3609 0.82%
2018-09-17 0 2.430 2.420 2.430 2.420 2.460 110,000 268,200 2.4382 2.381 2.371 2.381 2.371 2.411 112,254 2.3892 -0.41%
2018-09-14 0 2.440 2.430 2.450 2.420 2.460 72,000 175,820 2.4419 2.391 2.381 2.401 2.371 2.411 73,475 2.3929 0.00%
2018-09-13 0 2.440 2.430 2.440 2.400 2.460 110,000 266,800 2.4255 2.391 2.381 2.391 2.352 2.411 112,254 2.3768 1.24%
2018-09-12 0 2.410 2.410 2.420 2.400 2.440 84,000 203,000 2.4167 2.362 2.362 2.371 2.352 2.391 85,721 2.3681 -0.82%
2018-09-11 0 2.430 2.420 2.430 2.420 2.450 128,000 311,420 2.4330 2.381 2.371 2.381 2.371 2.401 130,623 2.3841 1.25%
2018-09-10 0 2.400 2.400 2.410 2.400 2.450 56,000 135,600 2.4214 2.352 2.352 2.362 2.352 2.401 57,148 2.3728 0.00%
2018-09-07 0 2.400 2.390 2.400 2.390 2.410 150,000 360,380 2.4025 2.352 2.342 2.352 2.342 2.362 153,074 2.3543 0.84%
2018-09-06 0 2.380 2.360 2.380 2.370 2.410 102,000 244,340 2.3955 2.332 2.313 2.332 2.322 2.362 104,090 2.3474 0.00%
2018-09-05 0 2.380 2.370 2.390 2.370 2.400 102,000 243,340 2.3857 2.332 2.322 2.342 2.322 2.352 104,090 2.3378 -1.65%
2018-09-04 0 2.420 2.380 2.430 2.390 2.430 94,000 227,080 2.4157 2.371 2.332 2.381 2.342 2.381 95,926 2.3672 0.00%
2018-09-03 0 2.420 2.390 2.430 2.390 2.430 92,000 222,540 2.4189 2.371 2.342 2.381 2.342 2.381 93,885 2.3703 0.41%
2018-08-31 0 2.410 2.380 2.410 2.380 2.460 218,000 526,240 2.4139 2.362 2.332 2.362 2.332 2.411 222,467 2.3655 -1.23%
2018-08-30 0 2.440 2.440 2.460 2.440 2.510 98,000 241,520 2.4645 2.391 2.391 2.411 2.391 2.460 100,008 2.4150 -1.21%
2018-08-29 0 2.470 2.450 2.470 2.450 2.480 74,000 182,440 2.4654 2.420 2.401 2.420 2.401 2.430 75,516 2.4159 0.41%
2018-08-28 0 2.460 2.450 2.460 2.410 2.470 102,000 250,480 2.4557 2.411 2.401 2.411 2.362 2.420 104,090 2.4064 0.41%
2018-08-27 0 2.450 2.430 2.450 2.370 2.460 150,000 361,860 2.4124 2.401 2.381 2.401 2.322 2.411 153,074 2.3640 2.08%
2018-08-24 0 2.400 2.380 2.400 2.380 2.430 98,000 235,440 2.4024 2.352 2.332 2.352 2.332 2.381 100,008 2.3542 0.42%
2018-08-23 0 2.390 2.380 2.390 2.380 2.420 144,000 345,380 2.3985 2.342 2.332 2.342 2.332 2.371 146,951 2.3503 -1.24%
2018-08-22 0 2.420 2.410 2.420 2.380 2.430 96,000 230,660 2.4027 2.371 2.362 2.371 2.332 2.381 97,967 2.3545 0.00%
2018-08-21 0 2.420 2.400 2.420 2.370 2.430 94,000 226,360 2.4081 2.371 2.352 2.371 2.322 2.381 95,926 2.3597 0.83%
2018-08-20 0 2.400 2.400 2.410 2.380 2.430 52,000 125,380 2.4112 2.352 2.352 2.362 2.332 2.381 53,066 2.3627 0.42%
2018-08-17 0 2.390 2.390 2.400 2.370 2.400 136,000 325,700 2.3949 2.342 2.342 2.352 2.322 2.352 138,787 2.3468 -0.83%
2018-08-16 0 2.410 2.390 2.410 2.390 2.420 138,000 330,920 2.3980 2.362 2.342 2.362 2.342 2.371 140,828 2.3498 1.26%
2018-08-15 0 2.380 2.370 2.380 2.360 2.390 50,000 118,880 2.3776 2.332 2.322 2.332 2.313 2.342 51,025 2.3299 0.85%
2018-08-14 0 2.360 2.330 2.360 2.320 2.360 88,000 206,020 2.3411 2.313 2.283 2.313 2.273 2.313 89,803 2.2941 -0.84%
2018-08-13 0 2.380 2.380 2.390 2.370 2.450 102,000 245,500 2.4069 2.332 2.332 2.342 2.322 2.401 104,090 2.3585 0.00%
2018-08-10 0 2.380 2.380 2.410 2.380 2.410 130,000 311,860 2.3989 2.332 2.332 2.362 2.332 2.362 132,664 2.3508 -1.65%
2018-08-09 0 2.420 2.400 2.430 2.390 2.430 96,000 231,260 2.4090 2.371 2.352 2.381 2.342 2.381 97,967 2.3606 0.83%
2018-08-08 0 2.400 2.380 2.400 2.370 2.410 108,000 258,560 2.3941 2.352 2.332 2.352 2.322 2.362 110,213 2.3460 1.27%
2018-08-07 0 2.370 2.350 2.380 2.350 2.430 366,000 872,560 2.3840 2.322 2.303 2.332 2.303 2.381 373,500 2.3362 -0.42%
2018-08-06 0 2.380 2.380 2.390 2.370 2.390 64,000 152,740 2.3866 2.332 2.332 2.342 2.322 2.342 65,311 2.3386 0.42%
2018-08-03 0 2.370 2.360 2.370 2.360 2.410 110,000 262,720 2.3884 2.322 2.313 2.322 2.313 2.362 112,254 2.3404 0.00%
2018-08-02 0 2.370 2.360 2.370 2.360 2.420 118,000 282,140 2.3910 2.322 2.313 2.322 2.313 2.371 120,418 2.3430 -0.84%
2018-08-01 0 2.390 2.390 2.400 2.380 2.410 72,000 172,780 2.3997 2.342 2.342 2.352 2.332 2.362 73,475 2.3515 -0.42%
2018-07-31 0 2.400 2.370 2.400 2.370 2.400 70,000 167,060 2.3866 2.352 2.322 2.352 2.322 2.352 71,434 2.3386 0.84%
2018-07-30 0 2.380 2.360 2.380 2.360 2.430 108,000 258,520 2.3937 2.332 2.313 2.332 2.313 2.381 110,213 2.3456 0.00%
2018-07-27 0 2.380 2.380 2.390 2.370 2.400 120,000 286,840 2.3903 2.332 2.332 2.342 2.322 2.352 122,459 2.3423 -1.24%
2018-07-26 0 2.410 2.400 2.410 2.390 2.420 150,000 362,200 2.4147 2.362 2.352 2.362 2.342 2.371 153,074 2.3662 2.12%
2018-07-25 0 2.360 2.360 2.380 2.350 2.380 122,000 288,760 2.3669 2.313 2.313 2.332 2.303 2.332 124,500 2.3194 -0.84%
2018-07-24 0 2.380 2.370 2.380 2.370 2.390 114,000 271,280 2.3796 2.332 2.322 2.332 2.322 2.342 116,336 2.3319 -0.42%
2018-07-23 0 2.390 2.360 2.390 2.350 2.420 492,000 1,180,860 2.4001 2.342 2.313 2.342 2.303 2.371 502,082 2.3519 -2.05%
2018-07-20 0 2.440 2.430 2.440 2.400 2.440 508,000 1,230,200 2.4217 2.391 2.381 2.391 2.352 2.391 518,410 2.3730 0.41%
2018-07-19 0 2.430 2.420 2.430 2.380 2.440 570,000 1,379,280 2.4198 2.381 2.371 2.381 2.332 2.391 581,680 2.3712 0.00%
2018-07-18 0 2.430 2.430 2.440 2.410 2.450 284,000 688,240 2.4234 2.381 2.381 2.391 2.362 2.401 289,820 2.3747 -0.41%
2018-07-17 0 2.440 2.420 2.440 2.430 2.450 194,000 473,000 2.4381 2.391 2.371 2.391 2.381 2.401 197,975 2.3892 -1.21%
2018-07-16 0 2.470 2.460 2.480 2.430 2.480 88,000 215,900 2.4534 2.420 2.411 2.430 2.381 2.430 89,803 2.4041 0.41%
2018-07-13 0 2.460 2.460 2.470 2.440 2.480 118,000 290,800 2.4644 2.411 2.411 2.420 2.391 2.430 120,418 2.4149 0.82%
2018-07-12 0 2.440 2.430 2.450 2.420 2.450 122,000 297,000 2.4344 2.391 2.381 2.401 2.371 2.401 124,500 2.3855 -0.81%
2018-07-11 0 2.460 2.440 2.460 2.440 2.480 190,000 467,100 2.4584 2.411 2.391 2.411 2.391 2.430 193,893 2.4091 -0.81%
2018-07-10 0 2.480 2.460 2.490 2.450 2.490 156,000 385,680 2.4723 2.430 2.411 2.440 2.401 2.440 159,197 2.4227 0.81%
2018-07-09 0 2.460 2.460 2.490 2.450 2.490 124,000 305,140 2.4608 2.411 2.411 2.440 2.401 2.440 126,541 2.4114 0.82%
2018-07-06 0 2.440 2.440 2.450 2.420 2.450 148,000 361,100 2.4399 2.391 2.391 2.401 2.371 2.401 151,033 2.3909 0.83%
2018-07-05 0 2.420 2.410 2.420 2.420 2.470 102,000 250,020 2.4512 2.371 2.362 2.371 2.371 2.420 104,090 2.4020 0.83%
2018-07-04 0 2.400 2.400 2.410 2.400 2.430 70,000 169,220 2.4174 2.352 2.352 2.362 2.352 2.381 71,434 2.3689 -0.83%
2018-07-03 0 2.420 2.410 2.430 2.410 2.480 150,000 366,440 2.4429 2.371 2.362 2.381 2.362 2.430 153,074 2.3939 -2.02%
2018-06-29 0 2.470 2.440 2.470 2.430 2.480 120,000 294,360 2.4530 2.420 2.391 2.420 2.381 2.430 122,459 2.4037 1.65%
2018-06-28 0 2.430 2.410 2.430 2.410 2.440 172,000 417,000 2.4244 2.381 2.362 2.381 2.362 2.391 175,525 2.3757 0.41%
2018-06-27 0 2.420 2.410 2.420 2.410 2.460 126,000 307,540 2.4408 2.371 2.362 2.371 2.362 2.411 128,582 2.3918 0.00%
2018-06-26 0 2.420 2.390 2.420 2.400 2.430 86,000 208,120 2.4200 2.371 2.342 2.371 2.352 2.381 87,762 2.3714 0.00%
2018-06-25 0 2.420 2.410 2.420 2.410 2.470 128,000 312,800 2.4438 2.371 2.362 2.371 2.362 2.420 130,623 2.3947 0.00%
2018-06-22 0 2.420 2.420 2.430 2.400 2.430 124,000 299,260 2.4134 2.371 2.371 2.381 2.352 2.381 126,541 2.3649 -1.22%
2018-06-21 0 2.450 2.440 2.450 2.420 2.470 136,000 332,600 2.4456 2.401 2.391 2.401 2.371 2.420 138,787 2.3965 0.41%
2018-06-20 0 2.440 2.440 2.450 2.380 2.450 112,000 271,060 2.4202 2.391 2.391 2.401 2.332 2.401 114,295 2.3716 1.24%
2018-06-19 0 2.410 2.390 2.410 2.390 2.440 106,000 255,480 2.4102 2.362 2.342 2.362 2.342 2.391 108,172 2.3618 -2.03%
2018-06-15 0 2.460 2.450 2.460 2.450 2.470 112,000 275,940 2.4638 2.411 2.401 2.411 2.401 2.420 114,295 2.4143 0.82%
2018-06-14 0 2.440 2.430 2.440 2.430 2.490 154,000 377,800 2.4532 2.391 2.381 2.391 2.381 2.440 157,156 2.4040 -1.21%
2018-06-13 0 2.470 2.470 2.480 2.430 2.480 142,000 349,080 2.4583 2.420 2.420 2.430 2.381 2.430 144,910 2.4089 -0.80%
2018-06-12 0 2.490 2.490 2.500 2.450 2.510 78,000 193,220 2.4772 2.440 2.440 2.450 2.401 2.460 79,598 2.4274 0.81%
2018-06-11 0 2.470 2.440 2.470 2.450 2.480 104,000 256,160 2.4631 2.420 2.391 2.420 2.401 2.430 106,131 2.4136 0.41%
2018-06-08 0 2.460 2.460 2.470 2.440 2.480 82,000 201,400 2.4561 2.411 2.411 2.420 2.391 2.430 83,680 2.4068 -0.40%
2018-06-07 0 2.470 2.460 2.470 2.420 2.480 76,000 186,560 2.4547 2.420 2.411 2.420 2.371 2.430 77,557 2.4054 0.82%
2018-06-06 0 2.480 2.460 2.480 2.450 2.490 88,000 217,020 2.4661 2.401 2.381 2.401 2.372 2.410 90,903 2.3874 0.81%
2018-06-05 0 2.460 2.450 2.460 2.430 2.460 66,000 160,860 2.4373 2.381 2.372 2.381 2.352 2.381 68,177 2.3594 0.41%
2018-06-04 0 2.450 2.440 2.470 2.400 2.470 120,000 293,240 2.4437 2.372 2.362 2.391 2.323 2.391 123,959 2.3656 1.24%
2018-06-01 0 2.420 2.420 2.450 2.420 2.470 100,000 244,040 2.4404 2.343 2.343 2.372 2.343 2.391 103,299 2.3625 -0.41%
2018-05-31 0 2.430 2.420 2.430 2.360 2.430 136,000 325,560 2.3938 2.352 2.343 2.352 2.285 2.352 140,486 2.3174 2.10%
2018-05-30 0 2.380 2.360 2.380 2.370 2.400 30,000 71,540 2.3847 2.304 2.285 2.304 2.294 2.323 30,990 2.3085 -0.42%
2018-05-29 0 2.390 2.380 2.390 2.390 2.440 62,000 149,160 2.4058 2.314 2.304 2.314 2.314 2.362 64,045 2.3290 -1.24%
2018-05-28 0 2.420 2.400 2.410 2.400 2.430 58,000 140,040 2.4145 2.343 2.323 2.333 2.323 2.352 59,913 2.3374 1.26%
2018-05-25 0 2.390 2.370 2.400 2.380 2.420 60,000 143,800 2.3967 2.314 2.294 2.323 2.304 2.343 61,979 2.3201 -0.42%
2018-05-24 0 2.400 2.380 2.400 2.370 2.400 72,000 171,480 2.3817 2.323 2.304 2.323 2.294 2.323 74,375 2.3056 1.27%
2018-05-23 0 2.370 2.360 2.370 2.370 2.390 46,000 109,540 2.3813 2.294 2.285 2.294 2.294 2.314 47,517 2.3053 -0.84%
2018-05-21 0 2.390 2.380 2.390 2.380 2.420 74,000 177,800 2.4027 2.314 2.304 2.314 2.304 2.343 76,441 2.3260 -0.83%
2018-05-18 0 2.410 2.400 2.410 2.380 2.410 68,000 163,280 2.4012 2.333 2.323 2.333 2.304 2.333 70,243 2.3245 0.84%
2018-05-17 0 2.390 2.380 2.390 2.360 2.390 96,000 228,240 2.3775 2.314 2.304 2.314 2.285 2.314 99,167 2.3016 0.42%
2018-05-16 0 2.380 2.350 2.390 2.350 2.390 130,000 307,400 2.3646 2.304 2.275 2.314 2.275 2.314 134,288 2.2891 0.42%
2018-05-15 0 2.370 2.340 2.370 2.350 2.380 90,000 213,100 2.3678 2.294 2.265 2.294 2.275 2.304 92,969 2.2922 -0.42%
2018-05-14 0 2.380 2.360 2.380 2.360 2.380 68,000 161,160 2.3700 2.304 2.285 2.304 2.285 2.304 70,243 2.2943 1.71%
2018-05-11 0 2.340 2.310 2.360 2.300 2.350 114,000 265,060 2.3251 2.265 2.236 2.285 2.227 2.275 117,761 2.2508 0.43%
2018-05-10 0 2.330 2.300 2.340 2.290 2.340 76,000 176,240 2.3189 2.256 2.227 2.265 2.217 2.265 78,507 2.2449 0.43%
2018-05-09 0 2.320 2.300 2.320 2.200 2.320 202,000 457,780 2.2662 2.246 2.227 2.246 2.130 2.246 208,663 2.1939 0.87%
2018-05-08 0 2.300 2.290 2.310 2.280 2.310 102,000 233,620 2.2904 2.227 2.217 2.236 2.207 2.236 105,365 2.2173 0.88%
2018-05-07 0 2.280 2.260 2.280 2.260 2.280 44,000 99,860 2.2695 2.207 2.188 2.207 2.188 2.207 45,451 2.1971 1.79%
2018-05-04 0 2.240 2.220 2.240 2.230 2.240 48,000 107,440 2.2383 2.168 2.149 2.168 2.159 2.168 49,583 2.1669 0.00%
2018-05-03 0 2.240 2.240 2.250 2.220 2.260 74,000 166,000 2.2432 2.168 2.168 2.178 2.149 2.188 76,441 2.1716 -0.88%
2018-05-02 0 2.260 2.240 2.260 2.240 2.280 100,000 226,360 2.2636 2.188 2.168 2.188 2.168 2.207 103,299 2.1913 -0.44%
2018-04-30 0 2.270 2.240 2.270 2.240 2.270 62,000 140,220 2.2616 2.198 2.168 2.198 2.168 2.198 64,045 2.1894 0.00%
2018-04-27 0 2.270 2.270 2.290 2.200 2.280 88,000 196,160 2.2291 2.198 2.198 2.217 2.130 2.207 90,903 2.1579 2.25%
2018-04-26 0 2.220 2.220 2.240 2.220 2.250 68,000 152,480 2.2424 2.149 2.149 2.168 2.149 2.178 70,243 2.1707 -1.77%
2018-04-25 0 2.260 2.240 2.260 2.250 2.260 48,000 108,460 2.2596 2.188 2.168 2.188 2.178 2.188 49,583 2.1874 0.00%
2018-04-24 0 2.260 2.240 2.260 2.250 2.270 60,000 135,600 2.2600 2.188 2.168 2.188 2.178 2.198 61,979 2.1878 0.44%
2018-04-23 0 2.250 2.230 2.250 2.230 2.250 48,000 107,920 2.2483 2.178 2.159 2.178 2.159 2.178 49,583 2.1765 0.00%
2018-04-20 0 2.250 2.220 2.250 2.230 2.250 112,000 251,880 2.2489 2.178 2.149 2.178 2.159 2.178 115,695 2.1771 0.00%
2018-04-19 0 2.250 2.230 2.260 2.240 2.260 72,000 162,000 2.2500 2.178 2.159 2.188 2.168 2.188 74,375 2.1781 -0.44%
2018-04-18 0 2.260 2.240 2.260 2.240 2.290 82,000 185,920 2.2673 2.188 2.168 2.188 2.168 2.217 84,705 2.1949 -0.44%
2018-04-17 0 2.270 2.260 2.280 2.270 2.320 92,000 211,360 2.2974 2.198 2.188 2.207 2.198 2.246 95,035 2.2240 -0.44%
2018-04-16 0 2.280 2.250 2.290 2.260 2.300 100,000 228,280 2.2828 2.207 2.178 2.217 2.188 2.227 103,299 2.2099 -0.44%
2018-04-13 0 2.290 2.260 2.290 2.260 2.290 174,000 396,120 2.2766 2.217 2.188 2.217 2.188 2.217 179,740 2.2039 0.00%
2018-04-12 0 2.290 2.250 2.290 2.260 2.300 86,000 196,600 2.2860 2.217 2.178 2.217 2.188 2.227 88,837 2.2130 -0.43%
2018-04-11 0 2.300 2.280 2.310 2.250 2.310 134,000 307,060 2.2915 2.227 2.207 2.236 2.178 2.236 138,420 2.2183 2.22%
2018-04-10 0 2.250 2.240 2.250 2.240 2.270 58,000 130,680 2.2531 2.178 2.168 2.178 2.168 2.198 59,913 2.1812 0.00%
2018-04-09 0 2.250 2.220 2.250 2.230 2.260 70,000 157,660 2.2523 2.178 2.149 2.178 2.159 2.188 72,309 2.1804 0.00%
2018-04-06 0 2.250 2.250 2.270 2.250 2.290 204,000 462,920 2.2692 2.178 2.178 2.198 2.178 2.217 210,729 2.1968 -1.32%
2018-04-04 0 2.280 2.270 2.280 2.270 2.330 94,000 215,320 2.2906 2.207 2.198 2.207 2.198 2.256 97,101 2.2175 -0.87%
2018-04-03 0 2.300 2.290 2.300 2.290 2.320 58,000 133,660 2.3045 2.227 2.217 2.227 2.217 2.246 59,913 2.2309 -0.86%
2018-03-29 0 2.320 2.310 2.320 2.310 2.350 70,052 163,078 2.3280 2.246 2.236 2.246 2.236 2.275 72,363 2.2536 -1.69%
2018-03-28 0 2.360 2.360 2.380 2.350 2.390 72,000 171,620 2.3836 2.285 2.285 2.304 2.275 2.314 74,375 2.3075 -0.84%
2018-03-27 0 2.380 2.330 2.380 2.330 2.400 178,000 419,720 2.3580 2.304 2.256 2.304 2.256 2.323 183,872 2.2827 1.71%
2018-03-26 0 2.340 2.300 2.350 2.220 2.340 246,000 554,980 2.2560 2.265 2.227 2.275 2.149 2.265 254,115 2.1840 4.00%
2018-03-23 0 2.250 2.210 2.250 2.210 2.300 166,000 375,760 2.2636 2.178 2.139 2.178 2.139 2.227 171,476 2.1913 -2.60%
2018-03-22 0 2.310 2.310 2.330 2.310 2.340 90,000 209,520 2.3280 2.236 2.236 2.256 2.236 2.265 92,969 2.2537 -0.86%
2018-03-21 0 2.330 2.290 2.330 2.300 2.330 136,000 315,320 2.3185 2.256 2.217 2.256 2.227 2.256 140,486 2.2445 0.87%
2018-03-20 0 2.310 2.290 2.310 2.290 2.310 82,000 188,660 2.3007 2.236 2.217 2.236 2.217 2.236 84,705 2.2273 0.00%
2018-03-19 0 2.310 2.280 2.310 2.290 2.310 100,000 230,220 2.3022 2.236 2.207 2.236 2.217 2.236 103,299 2.2287 0.00%
2018-03-16 0 2.310 2.300 2.310 2.280 2.320 110,000 253,800 2.3073 2.236 2.227 2.236 2.207 2.246 113,629 2.2336 0.00%
2018-03-15 0 2.310 2.300 2.370 2.300 2.350 136,000 317,240 2.3326 2.236 2.227 2.294 2.227 2.275 140,486 2.2582 -0.43%
2018-03-14 0 2.320 2.320 2.340 2.320 2.350 66,000 154,500 2.3409 2.246 2.246 2.265 2.246 2.275 68,177 2.2662 -0.85%
2018-03-13 0 2.340 2.330 2.340 2.330 2.360 132,000 309,640 2.3458 2.265 2.256 2.265 2.256 2.285 136,354 2.2708 0.00%
2018-03-12 0 2.340 2.330 2.360 2.340 2.370 138,000 324,160 2.3490 2.265 2.256 2.285 2.265 2.294 142,552 2.2740 1.74%
2018-03-09 0 2.300 2.330 2.340 2.270 2.340 180,000 413,640 2.2980 2.227 2.256 2.265 2.198 2.265 185,938 2.2246 0.00%
2018-03-08 0 2.300 2.300 2.320 2.300 2.330 104,000 241,140 2.3187 2.227 2.227 2.246 2.227 2.256 107,431 2.2446 -0.86%
2018-03-07 0 2.320 2.320 2.370 2.290 2.360 386,000 897,740 2.3258 2.246 2.246 2.294 2.217 2.285 398,733 2.2515 0.43%
2018-03-06 0 2.310 2.290 2.310 2.300 2.320 74,000 170,960 2.3103 2.236 2.217 2.236 2.227 2.246 76,441 2.2365 -0.43%
2018-03-05 0 2.320 2.320 2.350 2.320 2.340 88,000 204,680 2.3259 2.246 2.246 2.275 2.246 2.265 90,903 2.2516 0.00%
2018-03-02 0 2.320 2.300 2.320 2.320 2.330 36,000 83,620 2.3228 2.246 2.227 2.246 2.246 2.256 37,188 2.2486 0.00%
2018-03-01 0 2.320 2.300 2.320 2.280 2.320 98,000 226,080 2.3069 2.246 2.227 2.246 2.207 2.246 101,233 2.2333 -0.43%
2018-02-28 0 2.330 2.330 2.340 2.320 2.340 58,000 135,440 2.3352 2.256 2.256 2.265 2.246 2.265 59,913 2.2606 -0.85%
2018-02-27 0 2.350 2.330 2.350 2.340 2.350 62,000 145,640 2.3490 2.275 2.256 2.275 2.265 2.275 64,045 2.2740 -0.42%
2018-02-26 0 2.360 2.330 2.360 2.310 2.360 134,000 311,800 2.3269 2.285 2.256 2.285 2.236 2.285 138,420 2.2526 1.72%
2018-02-23 0 2.320 2.320 2.340 2.320 2.350 48,000 112,300 2.3396 2.246 2.246 2.265 2.246 2.275 49,583 2.2649 -1.28%
2018-02-22 0 2.350 2.350 2.360 2.350 2.390 162,000 383,220 2.3656 2.275 2.275 2.285 2.275 2.314 167,344 2.2900 -1.26%
2018-02-21 0 2.380 2.380 2.400 2.380 2.470 46,000 111,120 2.4157 2.304 2.304 2.323 2.304 2.391 47,517 2.3385 -1.24%
2018-02-20 0 2.410 2.400 2.420 2.400 2.470 146,000 355,160 2.4326 2.333 2.323 2.343 2.323 2.391 150,816 2.3549 -2.43%
2018-02-15 0 2.470 2.460 2.480 2.460 2.480 26,000 64,300 2.4731 2.391 2.381 2.401 2.381 2.401 26,858 2.3941 -0.40%
2018-02-14 0 2.480 2.480 2.510 2.450 2.500 166,000 410,520 2.4730 2.401 2.401 2.430 2.372 2.420 171,476 2.3940 -1.20%
2018-02-13 0 2.510 2.500 2.520 2.510 2.550 124,000 313,900 2.5315 2.430 2.420 2.440 2.430 2.469 128,090 2.4506 -0.40%
2018-02-12 0 2.520 2.520 2.550 2.480 2.550 108,000 272,240 2.5207 2.440 2.440 2.469 2.401 2.469 111,563 2.4402 0.00%
2018-02-09 0 2.520 2.480 2.520 2.500 2.520 62,000 155,520 2.5084 2.440 2.401 2.440 2.420 2.440 64,045 2.4283 -1.95%
2018-02-08 0 2.570 2.540 2.590 2.550 2.590 56,000 143,920 2.5700 2.488 2.459 2.507 2.469 2.507 57,847 2.4879 -1.15%
2018-02-07 0 2.600 2.570 2.600 2.570 2.630 60,000 155,860 2.5977 2.517 2.488 2.517 2.488 2.546 61,979 2.5147 -0.76%
2018-02-06 0 2.620 2.600 2.620 2.600 2.640 60,000 156,960 2.6160 2.536 2.517 2.536 2.517 2.556 61,979 2.5325 -1.50%
2018-02-05 0 2.660 2.650 2.660 2.640 2.680 138,000 367,520 2.6632 2.575 2.565 2.575 2.556 2.594 142,552 2.5781 -0.75%
2018-02-02 0 2.680 2.660 2.680 2.660 2.690 82,000 219,080 2.6717 2.594 2.575 2.594 2.575 2.604 84,705 2.5864 -0.37%
2018-02-01 0 2.690 2.690 2.700 2.680 2.720 128,000 346,240 2.7050 2.604 2.604 2.614 2.594 2.633 132,222 2.6186 0.00%
2018-01-31 0 2.690 2.690 2.700 2.640 2.710 128,000 342,220 2.6736 2.604 2.604 2.614 2.556 2.623 132,222 2.5882 0.75%
2018-01-30 0 2.670 2.670 2.690 2.670 2.710 62,000 167,260 2.6977 2.585 2.585 2.604 2.585 2.623 64,045 2.6116 -1.48%
2018-01-29 0 2.710 2.680 2.710 2.680 2.720 60,000 161,820 2.6970 2.623 2.594 2.623 2.594 2.633 61,979 2.6109 0.00%
2018-01-26 0 2.710 2.700 2.710 2.700 2.720 34,000 92,200 2.7118 2.623 2.614 2.623 2.614 2.633 35,122 2.6252 0.74%
2018-01-25 0 2.690 2.670 2.690 2.670 2.700 76,000 204,120 2.6858 2.604 2.585 2.604 2.585 2.614 78,507 2.6000 -1.47%
2018-01-24 0 2.730 2.720 2.730 2.720 2.750 64,000 174,980 2.7341 2.643 2.633 2.643 2.633 2.662 66,111 2.6468 -1.44%
2018-01-23 0 2.770 2.750 2.770 2.750 2.770 56,000 154,760 2.7636 2.682 2.662 2.682 2.662 2.682 57,847 2.6753 -0.72%
2018-01-22 0 2.790 2.780 2.810 2.790 2.850 76,000 213,820 2.8134 2.701 2.691 2.720 2.701 2.759 78,507 2.7236 -1.06%
2018-01-19 0 2.820 2.800 2.820 2.770 2.830 88,000 247,660 2.8143 2.730 2.711 2.730 2.682 2.740 90,903 2.7244 2.17%
2018-01-18 0 2.760 2.780 2.820 2.750 2.810 62,000 172,480 2.7819 2.672 2.691 2.730 2.662 2.720 64,045 2.6931 -0.36%
2018-01-17 0 2.770 2.720 2.770 2.720 2.810 82,000 224,980 2.7437 2.682 2.633 2.682 2.633 2.720 84,705 2.6560 -1.07%
2018-01-16 0 2.800 2.720 2.800 2.760 2.800 64,000 178,280 2.7856 2.711 2.633 2.711 2.672 2.711 66,111 2.6967 1.45%
2018-01-15 0 2.760 2.750 2.760 2.750 2.790 64,000 177,280 2.7700 2.672 2.662 2.672 2.662 2.701 66,111 2.6815 -0.72%
2018-01-12 0 2.780 2.750 2.800 2.750 2.820 110,000 306,100 2.7827 2.691 2.662 2.711 2.662 2.730 113,629 2.6939 0.00%
2018-01-11 0 2.780 2.760 2.790 2.760 2.820 74,000 206,520 2.7908 2.691 2.672 2.701 2.672 2.730 76,441 2.7017 -0.71%
2018-01-10 0 2.800 2.800 2.820 2.770 2.840 168,000 470,860 2.8027 2.711 2.711 2.730 2.682 2.749 173,542 2.7132 -1.41%
2018-01-09 0 2.840 2.840 2.860 2.810 2.870 176,000 500,260 2.8424 2.749 2.749 2.769 2.720 2.778 181,806 2.7516 0.35%
2018-01-08 0 2.830 2.820 2.830 2.810 2.850 116,000 327,860 2.8264 2.740 2.730 2.740 2.720 2.759 119,827 2.7361 0.71%
2018-01-05 0 2.810 2.800 2.810 2.770 2.810 150,000 418,260 2.7884 2.720 2.711 2.720 2.682 2.720 154,948 2.6994 1.08%
2018-01-04 0 2.780 2.760 2.790 2.730 2.790 52,000 142,960 2.7492 2.691 2.672 2.701 2.643 2.701 53,715 2.6614 1.83%
2018-01-03 0 2.730 2.720 2.730 2.670 2.730 144,000 387,800 2.6931 2.643 2.633 2.643 2.585 2.643 148,750 2.6071 1.87%
2018-01-02 0 2.680 2.680 2.690 2.660 2.690 112,000 299,680 2.6757 2.594 2.594 2.604 2.575 2.604 115,695 2.5903 1.13%
2017-12-29 0 2.650 2.620 2.650 2.580 2.650 146,000 380,800 2.6082 2.565 2.536 2.565 2.498 2.565 150,816 2.5249 1.15%
2017-12-28 0 2.620 2.610 2.620 2.530 2.620 102,000 262,480 2.5733 2.536 2.527 2.536 2.449 2.536 105,365 2.4912 2.75%
2017-12-27 0 2.550 2.540 2.600 2.540 2.620 262,000 674,340 2.5738 2.469 2.459 2.517 2.459 2.536 270,643 2.4916 -2.30%
2017-12-22 0 2.610 2.590 2.610 2.560 2.610 178,000 460,440 2.5867 2.527 2.507 2.527 2.478 2.527 183,872 2.5041 1.16%
2017-12-21 0 2.580 2.580 2.600 2.540 2.600 100,000 257,080 2.5708 2.498 2.498 2.517 2.459 2.517 103,299 2.4887 1.57%
2017-12-20 0 2.540 2.510 2.550 2.490 2.550 106,000 267,260 2.5213 2.459 2.430 2.469 2.410 2.469 109,497 2.4408 2.42%
2017-12-19 0 2.480 2.480 2.510 2.480 2.520 224,000 562,040 2.5091 2.401 2.401 2.430 2.401 2.440 231,389 2.4290 0.00%
2017-12-18 0 2.480 2.460 2.480 2.440 2.480 36,000 88,540 2.4594 2.401 2.381 2.401 2.362 2.401 37,188 2.3809 1.22%
2017-12-15 0 2.450 2.450 2.480 2.450 2.500 146,000 361,200 2.4740 2.372 2.372 2.401 2.372 2.420 150,816 2.3950 -0.41%
2017-12-14 0 2.460 2.440 2.500 2.420 2.490 180,000 444,200 2.4678 2.381 2.362 2.420 2.343 2.410 185,938 2.3890 0.41%
2017-12-13 0 2.450 2.450 2.460 2.360 2.460 924,000 2,256,600 2.4422 2.372 2.372 2.381 2.285 2.381 954,481 2.3642 -0.41%
2017-12-12 0 2.460 2.460 2.560 2.460 2.560 32,000 80,720 2.5225 2.381 2.381 2.478 2.381 2.478 33,056 2.4419 -3.53%
2017-12-11 0 2.550 2.510 2.580 2.450 2.550 50,000 126,260 2.5252 2.469 2.430 2.498 2.372 2.469 51,649 2.4446 8.97%
2017-12-08 0 2.340 2.340 2.440 2.340 2.510 130,000 316,220 2.4325 2.265 2.265 2.362 2.265 2.430 134,288 2.3548 -1.27%
2017-12-07 0 2.370 2.370 2.450 2.370 2.510 82,000 199,580 2.4339 2.294 2.294 2.372 2.294 2.430 84,705 2.3562 -4.82%
2017-12-06 0 2.490 2.470 2.570 2.470 2.550 68,000 171,640 2.5241 2.410 2.391 2.488 2.391 2.469 70,243 2.4435 -1.19%
2017-12-05 0 2.520 2.520 2.580 2.520 2.590 126,000 321,540 2.5519 2.440 2.440 2.498 2.440 2.507 130,156 2.4704 -1.56%
2017-12-04 0 2.560 2.560 2.640 2.560 2.730 190,000 505,160 2.6587 2.478 2.478 2.556 2.478 2.643 196,268 2.5738 -1.16%
2017-12-01 0 2.590 2.590 2.640 2.530 2.800 160,000 428,500 2.6781 2.507 2.507 2.556 2.449 2.711 165,278 2.5926 -4.07%
2017-11-30 0 2.700 2.860 2.970 2.500 2.940 1,348,000 3,638,540 2.6992 2.614 2.769 2.875 2.420 2.846 1,392,467 2.6130 -7.85%
2017-11-29 0 2.930 2.910 2.930 2.930 2.990 134,000 396,580 2.9596 2.836 2.817 2.836 2.836 2.895 138,420 2.8650 -1.35%
2017-11-28 0 2.970 3.000 3.010 2.840 3.000 246,000 714,580 2.9048 2.875 2.904 2.914 2.749 2.904 254,115 2.8120 0.34%
2017-11-27 0 2.960 2.960 3.000 2.960 2.990 32,000 95,500 2.9844 2.865 2.865 2.904 2.865 2.895 33,056 2.8891 -1.00%
2017-11-24 0 2.990 2.990 3.030 2.990 3.040 52,000 157,120 3.0215 2.895 2.895 2.933 2.895 2.943 53,715 2.9250 -0.66%
2017-11-23 0 3.010 3.000 3.060 3.010 3.080 134,000 406,560 3.0340 2.914 2.904 2.962 2.914 2.982 138,420 2.9371 -1.63%
2017-11-22 0 3.060 3.050 3.060 3.050 3.110 90,000 276,840 3.0760 2.962 2.953 2.962 2.953 3.011 92,969 2.9778 -1.61%
2017-11-21 0 3.110 3.110 3.120 3.080 3.150 160,000 497,380 3.1086 3.011 3.011 3.020 2.982 3.049 165,278 3.0094 0.00%
2017-11-20 0 3.110 3.110 3.130 3.110 3.180 116,000 364,440 3.1417 3.011 3.011 3.030 3.011 3.078 119,827 3.0414 -1.89%
2017-11-17 0 3.170 3.150 3.170 3.150 3.230 108,000 344,260 3.1876 3.069 3.049 3.069 3.049 3.127 111,563 3.0858 -1.55%
2017-11-16 0 3.220 3.190 3.220 3.180 3.250 196,000 626,620 3.1970 3.117 3.088 3.117 3.078 3.146 202,466 3.0949 0.00%
2017-11-15 0 3.220 3.210 3.220 3.180 3.230 200,000 640,040 3.2002 3.117 3.107 3.117 3.078 3.127 206,598 3.0980 -0.92%
2017-11-14 0 3.250 3.240 3.250 3.210 3.250 174,000 561,080 3.2246 3.146 3.137 3.146 3.107 3.146 179,740 3.1216 2.20%
2017-11-13 0 3.180 3.160 3.180 3.090 3.180 310,000 967,220 3.1201 3.078 3.059 3.078 2.991 3.078 320,226 3.0204 0.63%
2017-11-10 0 3.160 3.160 3.170 3.160 3.200 92,000 292,700 3.1815 3.059 3.059 3.069 3.059 3.098 95,035 3.0799 -0.63%
2017-11-09 0 3.180 3.180 3.190 3.150 3.180 86,000 272,100 3.1640 3.078 3.078 3.088 3.049 3.078 88,837 3.0629 0.63%
2017-11-08 0 3.160 3.130 3.160 3.130 3.170 64,000 201,840 3.1538 3.059 3.030 3.059 3.030 3.069 66,111 3.0530 0.00%
2017-11-07 0 3.160 3.160 3.170 3.130 3.180 82,000 258,640 3.1541 3.059 3.059 3.069 3.030 3.078 84,705 3.0534 0.64%
2017-11-06 0 3.140 3.130 3.140 3.110 3.140 72,000 224,900 3.1236 3.040 3.030 3.040 3.011 3.040 74,375 3.0239 0.00%
2017-11-03 0 3.140 3.130 3.140 3.110 3.140 74,000 231,460 3.1278 3.040 3.030 3.040 3.011 3.040 76,441 3.0280 0.00%
2017-11-02 0 3.140 3.130 3.140 3.140 3.150 78,000 245,140 3.1428 3.040 3.030 3.040 3.040 3.049 80,573 3.0425 -0.63%
2017-11-01 0 3.160 3.150 3.160 3.130 3.160 62,000 194,580 3.1384 3.059 3.049 3.059 3.030 3.059 64,045 3.0382 0.96%
2017-10-31 0 3.130 3.130 3.140 3.130 3.160 64,000 201,220 3.1441 3.030 3.030 3.040 3.030 3.059 66,111 3.0437 -0.63%
2017-10-30 0 3.150 3.140 3.150 3.150 3.170 64,000 202,520 3.1644 3.049 3.040 3.049 3.049 3.069 66,111 3.0633 0.00%
2017-10-27 0 3.150 3.150 3.170 3.120 3.170 124,000 389,300 3.1395 3.049 3.049 3.069 3.020 3.069 128,090 3.0393 0.32%
2017-10-26 0 3.140 3.130 3.140 3.140 3.160 70,000 220,060 3.1437 3.040 3.030 3.040 3.040 3.059 72,309 3.0433 -0.32%
2017-10-25 0 3.150 3.150 3.160 3.130 3.170 116,000 365,280 3.1490 3.049 3.049 3.059 3.030 3.069 119,827 3.0484 -0.32%
2017-10-24 0 3.160 3.150 3.160 3.150 3.170 56,000 176,920 3.1593 3.059 3.049 3.059 3.049 3.069 57,847 3.0584 -0.32%
2017-10-23 0 3.170 3.150 3.170 3.160 3.180 72,000 228,600 3.1750 3.069 3.049 3.069 3.059 3.078 74,375 3.0736 -0.94%
2017-10-20 0 3.200 3.190 3.210 3.190 3.220 74,000 237,380 3.2078 3.098 3.088 3.107 3.088 3.117 76,441 3.1054 -1.23%
2017-10-19 0 3.240 3.220 3.250 3.220 3.270 50,000 162,480 3.2496 3.137 3.117 3.146 3.117 3.166 51,649 3.1458 0.00%
2017-10-18 0 3.240 3.220 3.240 3.220 3.240 54,000 174,280 3.2274 3.137 3.117 3.137 3.117 3.137 55,781 3.1243 0.62%
2017-10-17 0 3.220 3.210 3.220 3.190 3.240 68,000 218,760 3.2171 3.117 3.107 3.117 3.088 3.137 70,243 3.1143 0.62%
2017-10-16 0 3.200 3.190 3.200 3.190 3.220 120,000 384,640 3.2053 3.098 3.088 3.098 3.088 3.117 123,959 3.1030 0.00%
2017-10-13 0 3.200 3.200 3.220 3.180 3.220 62,000 198,120 3.1955 3.098 3.098 3.117 3.078 3.117 64,045 3.0934 0.31%
2017-10-12 0 3.190 3.180 3.190 3.180 3.230 100,000 320,620 3.2062 3.088 3.078 3.088 3.078 3.127 103,299 3.1038 -1.54%
2017-10-11 0 3.240 3.240 3.250 3.240 3.270 118,000 383,700 3.2517 3.137 3.137 3.146 3.137 3.166 121,893 3.1479 -0.92%
2017-10-10 0 3.270 3.260 3.280 3.260 3.280 80,000 261,700 3.2713 3.166 3.156 3.175 3.156 3.175 82,639 3.1668 -0.30%
2017-10-09 0 3.280 3.270 3.280 3.270 3.290 104,000 341,100 3.2798 3.175 3.166 3.175 3.166 3.185 107,431 3.1751 -0.61%
2017-10-06 0 3.300 3.280 3.300 3.270 3.310 106,000 348,960 3.2921 3.195 3.175 3.195 3.166 3.204 109,497 3.1869 0.00%
2017-10-04 0 3.300 3.290 3.300 3.280 3.320 62,000 204,320 3.2955 3.195 3.185 3.195 3.175 3.214 64,045 3.1902 -0.30%
2017-10-03 0 3.310 3.300 3.310 3.260 3.310 54,000 177,500 3.2870 3.204 3.195 3.204 3.156 3.204 55,781 3.1821 1.85%
2017-09-29 0 3.250 3.240 3.260 3.230 3.260 80,000 259,440 3.2430 3.146 3.137 3.156 3.127 3.156 82,639 3.1394 0.00%
2017-09-28 0 3.250 3.240 3.250 3.250 3.280 72,000 234,460 3.2564 3.146 3.137 3.146 3.146 3.175 74,375 3.1524 -0.31%
2017-09-27 0 3.260 3.260 3.270 3.260 3.290 110,000 359,860 3.2715 3.156 3.156 3.166 3.156 3.185 113,629 3.1670 -0.61%
2017-09-26 0 3.280 3.270 3.280 3.270 3.290 64,000 210,080 3.2825 3.175 3.166 3.175 3.166 3.185 66,111 3.1777 0.00%
2017-09-25 0 3.280 3.240 3.280 3.240 3.280 80,000 260,520 3.2565 3.175 3.137 3.175 3.137 3.175 82,639 3.1525 0.00%
2017-09-22 0 3.280 3.260 3.280 3.240 3.290 166,000 540,560 3.2564 3.175 3.156 3.175 3.137 3.185 171,476 3.1524 -0.61%
2017-09-21 0 3.300 3.280 3.330 3.280 3.330 92,000 304,220 3.3067 3.195 3.175 3.224 3.175 3.224 95,035 3.2011 0.92%
2017-09-20 0 3.270 3.250 3.270 3.270 3.300 60,000 197,560 3.2927 3.166 3.146 3.166 3.166 3.195 61,979 3.1875 -0.30%
2017-09-19 0 3.280 3.280 3.300 3.250 3.300 92,000 300,660 3.2680 3.175 3.175 3.195 3.146 3.195 95,035 3.1637 0.61%
2017-09-18 0 3.260 3.250 3.270 3.220 3.260 62,000 200,680 3.2368 3.156 3.146 3.166 3.117 3.156 64,045 3.1334 1.87%
2017-09-15 0 3.200 3.200 3.210 3.200 3.250 50,000 160,720 3.2144 3.098 3.098 3.107 3.098 3.146 51,649 3.1118 -0.93%
2017-09-14 0 3.230 3.220 3.230 3.220 3.260 42,000 135,940 3.2367 3.127 3.117 3.127 3.117 3.156 43,385 3.1333 0.31%
2017-09-13 0 3.220 3.180 3.220 3.170 3.220 68,000 217,000 3.1912 3.117 3.078 3.117 3.069 3.117 70,243 3.0893 0.94%
2017-09-12 0 3.190 3.190 3.220 3.190 3.250 104,000 333,720 3.2088 3.088 3.088 3.117 3.088 3.146 107,431 3.1064 0.00%
2017-09-11 0 3.240 3.240 3.250 3.190 3.250 104,000 335,200 3.2231 3.088 3.088 3.098 3.040 3.098 109,115 3.0720 0.93%
2017-09-08 0 3.210 3.200 3.210 3.180 3.220 126,000 402,680 3.1959 3.060 3.050 3.060 3.031 3.069 132,197 3.0461 0.94%
2017-09-07 0 3.180 3.170 3.180 3.150 3.190 86,000 272,800 3.1721 3.031 3.021 3.031 3.002 3.040 90,229 3.0234 0.95%
2017-09-06 0 3.150 3.150 3.160 3.130 3.150 102,000 320,200 3.1392 3.002 3.002 3.012 2.983 3.002 107,016 2.9921 0.32%
2017-09-05 0 3.140 3.140 3.150 3.140 3.170 82,000 258,960 3.1580 2.993 2.993 3.002 2.993 3.021 86,033 3.0100 -0.32%
2017-09-04 0 3.150 3.150 3.160 3.150 3.180 114,000 361,000 3.1667 3.002 3.002 3.012 3.002 3.031 119,606 3.0182 -1.25%
2017-09-01 0 3.190 3.180 3.190 3.180 3.200 116,000 370,240 3.1917 3.040 3.031 3.040 3.031 3.050 121,705 3.0421 0.63%
2017-08-31 0 3.170 3.170 3.200 3.150 3.200 72,000 228,600 3.1750 3.021 3.021 3.050 3.002 3.050 75,541 3.0262 -0.31%
2017-08-30 0 3.180 3.180 3.200 3.150 3.200 94,000 297,880 3.1689 3.031 3.031 3.050 3.002 3.050 98,623 3.0204 0.63%
2017-08-29 0 3.160 3.140 3.160 3.130 3.160 74,000 232,520 3.1422 3.012 2.993 3.012 2.983 3.012 77,639 2.9949 -0.32%
2017-08-28 0 3.170 3.160 3.170 3.160 3.200 86,000 273,460 3.1798 3.021 3.012 3.021 3.012 3.050 90,229 3.0307 -0.31%
2017-08-25 0 3.180 3.180 3.190 3.160 3.180 82,000 259,660 3.1666 3.031 3.031 3.040 3.012 3.031 86,033 3.0182 0.32%
2017-08-24 0 3.170 3.160 3.180 3.160 3.180 108,000 342,160 3.1681 3.021 3.012 3.031 3.012 3.031 113,311 3.0196 0.32%
2017-08-22 0 3.160 3.150 3.160 3.130 3.160 46,000 144,420 3.1396 3.012 3.002 3.012 2.983 3.012 48,262 2.9924 0.64%
2017-08-21 0 3.140 3.140 3.150 3.140 3.150 38,000 119,340 3.1405 2.993 2.993 3.002 2.993 3.002 39,869 2.9933 0.32%
2017-08-18 0 3.130 3.100 3.130 3.100 3.160 74,000 231,640 3.1303 2.983 2.955 2.983 2.955 3.012 77,639 2.9835 -0.32%
2017-08-17 0 3.140 3.140 3.160 3.130 3.150 72,000 226,120 3.1406 2.993 2.993 3.012 2.983 3.002 75,541 2.9933 -0.32%
2017-08-16 0 3.150 3.130 3.150 3.100 3.170 110,000 344,680 3.1335 3.002 2.983 3.002 2.955 3.021 115,410 2.9866 1.61%
2017-08-15 0 3.100 3.100 3.140 3.100 3.150 80,000 250,580 3.1323 2.955 2.955 2.993 2.955 3.002 83,934 2.9854 -0.32%
2017-08-14 0 3.110 3.100 3.110 3.080 3.120 48,000 148,980 3.1038 2.964 2.955 2.964 2.936 2.974 50,361 2.9583 0.00%
2017-08-11 0 3.110 3.100 3.110 3.110 3.160 174,000 544,180 3.1275 2.964 2.955 2.964 2.964 3.012 182,557 2.9809 -1.58%
2017-08-10 0 3.160 3.160 3.170 3.160 3.170 78,000 246,600 3.1615 3.012 3.012 3.021 3.012 3.021 81,836 3.0133 0.00%
2017-08-09 0 3.160 3.160 3.170 3.150 3.180 174,000 550,280 3.1625 3.012 3.012 3.021 3.002 3.031 182,557 3.0143 -0.63%
2017-08-08 0 3.180 3.170 3.180 3.170 3.200 114,000 362,800 3.1825 3.031 3.021 3.031 3.021 3.050 119,606 3.0333 0.32%
2017-08-07 0 3.170 3.160 3.170 3.160 3.180 112,000 354,680 3.1668 3.021 3.012 3.021 3.012 3.031 117,508 3.0183 0.32%
2017-08-04 0 3.160 3.150 3.180 3.150 3.180 102,000 322,200 3.1588 3.012 3.002 3.031 3.002 3.031 107,016 3.0108 -0.32%
2017-08-03 0 3.170 3.150 3.180 3.130 3.170 76,000 239,680 3.1537 3.021 3.002 3.031 2.983 3.021 79,738 3.0059 0.63%
2017-08-02 0 3.150 3.140 3.170 3.140 3.170 104,000 327,760 3.1515 3.002 2.993 3.021 2.993 3.021 109,115 3.0038 0.00%
2017-08-01 0 3.150 3.150 3.160 3.150 3.180 84,000 265,400 3.1595 3.002 3.002 3.012 3.002 3.031 88,131 3.0114 -0.63%
2017-07-31 0 3.170 3.160 3.170 3.140 3.180 96,000 303,160 3.1579 3.021 3.012 3.021 2.993 3.031 100,721 3.0099 0.63%
2017-07-28 0 3.150 3.140 3.150 3.120 3.160 174,000 546,240 3.1393 3.002 2.993 3.002 2.974 3.012 182,557 2.9922 -0.63%
2017-07-27 0 3.170 3.140 3.170 3.140 3.170 94,000 296,240 3.1515 3.021 2.993 3.021 2.993 3.021 98,623 3.0038 0.96%
2017-07-26 0 3.140 3.130 3.140 3.130 3.150 88,000 276,560 3.1427 2.993 2.983 2.993 2.983 3.002 92,328 2.9954 0.00%
2017-07-25 0 3.140 3.140 3.150 3.140 3.170 74,000 233,480 3.1551 2.993 2.993 3.002 2.993 3.021 77,639 3.0072 -0.32%
2017-07-24 0 3.150 3.140 3.160 3.140 3.160 60,000 188,640 3.1440 3.002 2.993 3.012 2.993 3.012 62,951 2.9966 0.32%
2017-07-21 0 3.140 3.120 3.140 3.100 3.170 126,000 393,920 3.1263 2.993 2.974 2.993 2.955 3.021 132,197 2.9798 -0.32%
2017-07-20 0 3.150 3.140 3.150 3.140 3.180 68,000 215,280 3.1659 3.002 2.993 3.002 2.993 3.031 71,344 3.0175 -0.94%
2017-07-19 0 3.180 3.160 3.180 3.140 3.180 80,000 252,720 3.1590 3.031 3.012 3.031 2.993 3.031 83,934 3.0109 0.32%
2017-07-18 0 3.170 3.170 3.180 3.150 3.180 100,000 317,040 3.1704 3.021 3.021 3.031 3.002 3.031 104,918 3.0218 0.32%
2017-07-17 0 3.160 3.160 3.180 3.160 3.180 56,000 177,200 3.1643 3.012 3.012 3.031 3.012 3.031 58,754 3.0160 0.96%
2017-07-14 0 3.130 3.130 3.140 3.110 3.130 62,000 193,600 3.1226 2.983 2.983 2.993 2.964 2.983 65,049 2.9762 0.32%
2017-07-13 0 3.120 3.100 3.120 3.070 3.120 82,000 253,600 3.0927 2.974 2.955 2.974 2.926 2.974 86,033 2.9477 1.63%
2017-07-12 0 3.070 3.060 3.070 3.050 3.070 80,000 244,840 3.0605 2.926 2.917 2.926 2.907 2.926 83,934 2.9170 0.33%
2017-07-11 0 3.060 3.060 3.070 3.040 3.070 70,000 213,780 3.0540 2.917 2.917 2.926 2.898 2.926 73,443 2.9108 0.33%
2017-07-10 0 3.050 3.040 3.050 3.020 3.050 54,000 163,560 3.0289 2.907 2.898 2.907 2.878 2.907 56,656 2.8869 0.99%
2017-07-07 0 3.020 3.010 3.020 3.020 3.050 100,000 303,240 3.0324 2.878 2.869 2.878 2.878 2.907 104,918 2.8903 -0.66%
2017-07-06 0 3.040 3.030 3.040 3.030 3.050 82,000 249,320 3.0405 2.898 2.888 2.898 2.888 2.907 86,033 2.8980 0.33%
2017-07-05 0 3.030 3.020 3.030 3.010 3.030 68,000 205,460 3.0215 2.888 2.878 2.888 2.869 2.888 71,344 2.8798 0.66%
2017-07-04 0 3.010 2.990 3.010 2.980 3.060 138,000 416,920 3.0212 2.869 2.850 2.869 2.840 2.917 144,787 2.8795 -1.31%
2017-07-03 0 3.050 3.040 3.050 3.040 3.060 60,000 183,140 3.0523 2.907 2.898 2.907 2.898 2.917 62,951 2.9093 0.33%
2017-06-30 0 3.040 3.020 3.040 3.020 3.060 82,000 249,040 3.0371 2.898 2.878 2.898 2.878 2.917 86,033 2.8947 -1.30%
2017-06-29 0 3.080 3.050 3.080 3.020 3.100 146,000 446,380 3.0574 2.936 2.907 2.936 2.878 2.955 153,180 2.9141 1.32%
2017-06-28 0 3.040 3.030 3.040 3.030 3.060 54,000 164,400 3.0444 2.898 2.888 2.898 2.888 2.917 56,656 2.9017 -0.33%
2017-06-27 0 3.050 3.040 3.050 3.040 3.060 66,000 201,320 3.0503 2.907 2.898 2.907 2.898 2.917 69,246 2.9073 0.00%
2017-06-26 0 3.050 3.050 3.060 3.020 3.050 86,000 261,140 3.0365 2.907 2.907 2.917 2.878 2.907 90,229 2.8942 0.66%
2017-06-23 0 3.030 3.030 3.050 3.000 3.030 84,000 253,200 3.0143 2.888 2.888 2.907 2.859 2.888 88,131 2.8730 0.33%
2017-06-22 0 3.020 3.000 3.020 2.990 3.020 88,000 264,120 3.0014 2.878 2.859 2.878 2.850 2.878 92,328 2.8607 1.34%
2017-06-21 0 2.980 2.970 2.980 2.970 3.000 92,000 274,660 2.9854 2.840 2.831 2.840 2.831 2.859 96,524 2.8455 -0.33%
2017-06-20 0 2.990 2.980 2.990 2.970 2.990 54,000 160,820 2.9781 2.850 2.840 2.850 2.831 2.850 56,656 2.8386 0.34%
2017-06-19 0 2.980 2.960 2.980 2.950 2.980 66,000 195,180 2.9573 2.840 2.821 2.840 2.812 2.840 69,246 2.8187 1.02%
2017-06-16 0 2.950 2.930 2.950 2.930 2.960 54,000 159,360 2.9511 2.812 2.793 2.812 2.793 2.821 56,656 2.8128 -0.34%
2017-06-15 0 2.960 2.950 2.960 2.950 2.990 116,000 345,240 2.9762 2.821 2.812 2.821 2.812 2.850 121,705 2.8367 -1.33%
2017-06-14 0 3.000 2.960 3.000 2.950 3.000 82,000 243,480 2.9693 2.859 2.821 2.859 2.812 2.859 86,033 2.8301 0.67%
2017-06-13 0 2.980 2.980 2.990 2.920 2.980 74,000 218,320 2.9503 2.840 2.840 2.850 2.783 2.840 77,639 2.8120 0.34%
2017-06-12 0 2.970 2.950 2.970 2.930 2.980 150,000 442,480 2.9499 2.831 2.812 2.831 2.793 2.840 157,377 2.8116 1.02%
2017-06-09 0 2.940 2.940 2.950 2.940 2.960 72,000 212,500 2.9514 2.802 2.802 2.812 2.802 2.821 75,541 2.8130 -0.68%
2017-06-08 0 2.960 2.950 2.960 2.940 2.980 126,000 372,580 2.9570 2.821 2.812 2.821 2.802 2.840 132,197 2.8184 0.00%
2017-06-07 0 2.960 2.960 2.970 2.960 3.000 66,000 196,500 2.9773 2.821 2.821 2.831 2.821 2.859 69,246 2.8377 -0.34%
2017-06-06 0 2.970 2.960 2.970 2.970 3.000 66,000 196,940 2.9839 2.831 2.821 2.831 2.831 2.859 69,246 2.8441 -0.34%
2017-06-05 0 2.980 2.970 2.980 2.970 2.990 68,000 202,380 2.9762 2.840 2.831 2.840 2.831 2.850 71,344 2.8367 -0.33%
2017-06-02 0 2.990 2.990 3.000 2.980 3.010 92,000 275,620 2.9959 2.850 2.850 2.859 2.840 2.869 96,524 2.8554 -0.33%
2017-06-01 0 3.000 2.990 3.010 2.970 3.010 84,000 251,760 2.9971 2.859 2.850 2.869 2.831 2.869 88,131 2.8567 1.35%
2017-05-31 0 2.980 2.970 2.990 2.970 3.000 84,000 251,240 2.9910 2.821 2.812 2.831 2.812 2.840 88,726 2.8316 -0.33%
2017-05-29 0 2.990 2.980 2.990 2.980 3.000 52,000 155,420 2.9888 2.831 2.821 2.831 2.821 2.840 54,926 2.8296 0.00%
2017-05-26 0 2.990 2.990 3.000 2.980 3.000 64,000 191,340 2.9897 2.831 2.831 2.840 2.821 2.840 67,601 2.8304 0.67%
2017-05-25 0 2.970 2.960 2.980 2.970 2.990 86,000 256,380 2.9812 2.812 2.802 2.821 2.812 2.831 90,839 2.8224 -1.00%
2017-05-24 0 3.000 2.990 3.000 3.000 3.030 74,000 223,040 3.0141 2.840 2.831 2.840 2.840 2.869 78,164 2.8535 -0.99%
2017-05-23 0 3.030 3.020 3.030 3.030 3.040 52,000 157,660 3.0319 2.869 2.859 2.869 2.869 2.878 54,926 2.8704 0.00%
2017-05-22 0 3.030 3.020 3.030 3.020 3.040 60,000 181,700 3.0283 2.869 2.859 2.869 2.859 2.878 63,376 2.8670 0.00%
2017-05-19 0 3.030 3.020 3.030 3.000 3.030 48,000 144,860 3.0179 2.869 2.859 2.869 2.840 2.869 50,701 2.8572 0.66%
2017-05-18 0 3.010 2.990 3.010 2.990 3.030 64,000 192,940 3.0147 2.850 2.831 2.850 2.831 2.869 67,601 2.8541 -0.33%
2017-05-17 0 3.020 3.010 3.020 3.020 3.040 48,000 145,380 3.0288 2.859 2.850 2.859 2.859 2.878 50,701 2.8674 -0.33%
2017-05-16 0 3.030 3.030 3.040 3.010 3.030 48,000 144,980 3.0204 2.869 2.869 2.878 2.850 2.869 50,701 2.8595 0.00%
2017-05-15 0 3.030 3.020 3.030 3.010 3.030 34,000 102,560 3.0165 2.869 2.859 2.869 2.850 2.869 35,913 2.8558 0.33%
2017-05-12 0 3.020 3.020 3.030 2.950 3.030 108,000 322,900 2.9898 2.859 2.859 2.869 2.793 2.869 114,077 2.8305 0.33%
2017-05-11 0 3.010 3.010 3.030 2.950 3.010 52,000 155,160 2.9838 2.850 2.850 2.869 2.793 2.850 54,926 2.8249 2.38%
2017-05-10 0 2.940 2.940 2.990 2.940 3.010 172,000 510,720 2.9693 2.783 2.783 2.831 2.783 2.850 181,678 2.8111 -1.34%
2017-05-09 0 2.980 2.980 3.000 2.940 2.980 110,000 325,880 2.9625 2.821 2.821 2.840 2.783 2.821 116,189 2.8047 1.02%
2017-05-08 0 2.950 2.950 2.960 2.950 3.030 106,000 315,940 2.9806 2.793 2.793 2.802 2.793 2.869 111,964 2.8218 -1.67%
2017-05-05 0 3.000 2.990 3.020 3.000 3.010 22,000 66,100 3.0045 2.840 2.831 2.859 2.840 2.850 23,238 2.8445 -0.66%
2017-05-04 0 3.020 3.020 3.040 3.010 3.060 78,000 236,420 3.0310 2.859 2.859 2.878 2.850 2.897 82,389 2.8696 -0.66%
2017-05-02 0 3.040 3.000 3.040 2.990 3.060 52,000 157,400 3.0269 2.878 2.840 2.878 2.831 2.897 54,926 2.8657 -0.33%
2017-04-28 0 3.050 3.010 3.050 3.020 3.070 114,000 347,460 3.0479 2.888 2.850 2.888 2.859 2.906 120,415 2.8855 -0.33%
2017-04-27 0 3.060 3.020 3.060 3.020 3.060 98,000 298,440 3.0453 2.897 2.859 2.897 2.859 2.897 103,514 2.8831 0.00%
2017-04-26 0 3.060 3.030 3.060 3.030 3.060 114,000 347,080 3.0446 2.897 2.869 2.897 2.869 2.897 120,415 2.8824 0.66%
2017-04-25 0 3.040 3.020 3.040 2.990 3.060 96,000 290,560 3.0267 2.878 2.859 2.878 2.831 2.897 101,402 2.8654 2.01%
2017-04-24 0 2.980 2.980 2.990 2.930 2.990 230,000 680,100 2.9570 2.821 2.821 2.831 2.774 2.831 242,942 2.7994 -1.32%
2017-04-21 0 3.020 2.990 3.020 2.950 3.020 96,000 285,480 2.9738 2.859 2.831 2.859 2.793 2.859 101,402 2.8153 0.67%
2017-04-20 0 3.000 2.970 3.010 2.980 3.040 88,000 264,800 3.0091 2.840 2.812 2.850 2.821 2.878 92,952 2.8488 -0.33%
2017-04-19 0 3.010 2.960 3.010 2.980 3.060 192,000 579,360 3.0175 2.850 2.802 2.850 2.821 2.897 202,803 2.8568 -1.95%
2017-04-18 0 3.070 3.050 3.070 3.040 3.080 86,000 263,880 3.0684 2.906 2.888 2.906 2.878 2.916 90,839 2.9049 -0.97%
2017-04-13 0 3.100 3.090 3.100 3.070 3.100 66,000 203,900 3.0894 2.935 2.925 2.935 2.906 2.935 69,714 2.9248 0.32%
2017-04-12 0 3.090 3.050 3.090 3.070 3.090 56,000 172,320 3.0771 2.925 2.888 2.925 2.906 2.925 59,151 2.9132 0.98%
2017-04-11 0 3.060 3.060 3.080 3.060 3.100 116,000 356,480 3.0731 2.897 2.897 2.916 2.897 2.935 122,527 2.9094 -0.97%
2017-04-10 0 3.090 3.080 3.090 3.070 3.110 122,000 376,640 3.0872 2.925 2.916 2.925 2.906 2.944 128,865 2.9228 -0.32%
2017-04-07 0 3.100 3.040 3.100 3.060 3.230 410,000 1,288,520 3.1427 2.935 2.878 2.935 2.897 3.058 433,070 2.9753 -3.73%
2017-04-06 0 3.220 3.190 3.220 3.190 3.290 228,000 741,020 3.2501 3.048 3.020 3.048 3.020 3.115 240,829 3.0770 -2.42%
2017-04-05 0 3.300 3.290 3.300 3.280 3.450 842,000 2,830,520 3.3617 3.124 3.115 3.124 3.105 3.266 889,377 3.1826 -3.51%
2017-04-03 0 3.420 3.400 3.430 3.250 3.500 908,000 3,070,740 3.3819 3.238 3.219 3.247 3.077 3.314 959,091 3.2017 6.21%
2017-03-31 0 3.220 3.220 3.230 3.220 3.250 106,000 342,300 3.2292 3.048 3.048 3.058 3.048 3.077 111,964 3.0572 0.00%
2017-03-30 0 3.220 3.210 3.220 3.220 3.240 88,000 283,780 3.2248 3.048 3.039 3.048 3.048 3.067 92,952 3.0530 -0.62%
2017-03-29 0 3.240 3.230 3.240 3.240 3.250 60,000 194,600 3.2433 3.067 3.058 3.067 3.067 3.077 63,376 3.0706 0.00%
2017-03-28 0 3.240 3.240 3.250 3.210 3.240 56,000 180,680 3.2264 3.067 3.067 3.077 3.039 3.067 59,151 3.0546 0.62%
2017-03-27 0 3.220 3.220 3.230 3.200 3.240 70,000 225,120 3.2160 3.048 3.048 3.058 3.030 3.067 73,939 3.0447 -0.92%
2017-03-24 0 3.250 3.230 3.250 3.250 3.270 40,000 130,480 3.2620 3.077 3.058 3.077 3.077 3.096 42,251 3.0882 -0.31%
2017-03-23 0 3.260 3.250 3.260 3.240 3.260 56,000 182,060 3.2511 3.086 3.077 3.086 3.067 3.086 59,151 3.0779 0.31%
2017-03-22 0 3.250 3.240 3.250 3.250 3.280 76,000 248,120 3.2647 3.077 3.067 3.077 3.077 3.105 80,276 3.0908 -0.61%
2017-03-21 0 3.270 3.250 3.270 3.260 3.270 82,000 267,700 3.2646 3.096 3.077 3.096 3.086 3.096 86,614 3.0907 0.00%
2017-03-20 0 3.270 3.260 3.270 3.230 3.270 80,000 260,020 3.2503 3.096 3.086 3.096 3.058 3.096 84,501 3.0771 0.62%
2017-03-17 0 3.250 3.250 3.270 3.250 3.270 100,000 326,340 3.2634 3.077 3.077 3.096 3.077 3.096 105,627 3.0896 0.00%
2017-03-16 0 3.250 3.240 3.250 3.230 3.260 72,000 233,720 3.2461 3.077 3.067 3.077 3.058 3.086 76,051 3.0732 0.62%
2017-03-15 0 3.230 3.230 3.250 3.210 3.250 76,000 245,080 3.2247 3.058 3.058 3.077 3.039 3.077 80,276 3.0530 -0.31%
2017-03-14 0 3.240 3.210 3.240 3.230 3.260 36,000 116,740 3.2428 3.067 3.039 3.067 3.058 3.086 38,026 3.0700 -0.31%
2017-03-13 0 3.250 3.230 3.260 3.220 3.260 78,000 253,220 3.2464 3.077 3.058 3.086 3.048 3.086 82,389 3.0735 1.25%
2017-03-10 0 3.210 3.200 3.220 3.200 3.240 124,000 399,440 3.2213 3.039 3.030 3.048 3.030 3.067 130,977 3.0497 -0.31%
2017-03-09 0 3.220 3.210 3.220 3.210 3.250 72,000 232,420 3.2281 3.048 3.039 3.048 3.039 3.077 76,051 3.0561 -0.62%
2017-03-08 0 3.240 3.240 3.250 3.220 3.250 92,000 297,360 3.2322 3.067 3.067 3.077 3.048 3.077 97,177 3.0600 0.00%
2017-03-07 0 3.240 3.240 3.250 3.210 3.240 84,000 270,880 3.2248 3.067 3.067 3.077 3.039 3.067 88,726 3.0530 0.62%
2017-03-06 0 3.220 3.220 3.230 3.190 3.220 72,000 230,820 3.2058 3.048 3.048 3.058 3.020 3.048 76,051 3.0351 0.62%
2017-03-03 0 3.200 3.200 3.210 3.190 3.220 52,000 166,880 3.2092 3.030 3.030 3.039 3.020 3.048 54,926 3.0383 -0.62%
2017-03-02 0 3.220 3.210 3.220 3.220 3.230 70,000 225,640 3.2234 3.048 3.039 3.048 3.048 3.058 73,939 3.0517 -0.62%
2017-03-01 0 3.240 3.230 3.240 3.220 3.240 160,000 517,180 3.2324 3.067 3.058 3.067 3.048 3.067 169,003 3.0602 -0.31%
2017-02-28 0 3.250 3.240 3.250 3.240 3.280 120,000 391,540 3.2628 3.077 3.067 3.077 3.067 3.105 126,752 3.0890 -0.61%
2017-02-27 0 3.270 3.250 3.270 3.260 3.280 74,000 242,080 3.2714 3.096 3.077 3.096 3.086 3.105 78,164 3.0971 0.00%
2017-02-24 0 3.270 3.260 3.280 3.260 3.290 78,000 255,580 3.2767 3.096 3.086 3.105 3.086 3.115 82,389 3.1021 -0.61%
2017-02-23 0 3.290 3.280 3.290 3.290 3.320 52,000 171,820 3.3042 3.115 3.105 3.115 3.115 3.143 54,926 3.1282 -0.60%
2017-02-22 0 3.310 3.300 3.310 3.310 3.320 44,000 145,740 3.3123 3.134 3.124 3.134 3.134 3.143 46,476 3.1358 -0.30%
2017-02-21 0 3.320 3.320 3.330 3.300 3.330 78,000 258,780 3.3177 3.143 3.143 3.153 3.124 3.153 82,389 3.1410 -0.30%
2017-02-20 0 3.330 3.320 3.330 3.300 3.340 70,000 232,380 3.3197 3.153 3.143 3.153 3.124 3.162 73,939 3.1429 0.30%
2017-02-17 0 3.320 3.320 3.340 3.320 3.350 90,000 300,740 3.3416 3.143 3.143 3.162 3.143 3.172 95,064 3.1635 -1.19%
2017-02-16 0 3.360 3.350 3.360 3.330 3.360 102,000 341,160 3.3447 3.181 3.172 3.181 3.153 3.181 107,739 3.1665 0.60%
2017-02-15 0 3.340 3.340 3.350 3.280 3.340 158,000 523,240 3.3116 3.162 3.162 3.172 3.105 3.162 166,890 3.1352 0.00%
2017-02-14 0 3.340 3.330 3.340 3.290 3.340 112,000 371,600 3.3179 3.162 3.153 3.162 3.115 3.162 118,302 3.1411 0.00%
2017-02-13 0 3.340 3.360 3.370 3.320 3.360 80,000 267,000 3.3375 3.162 3.181 3.190 3.143 3.181 84,501 3.1597 0.00%
2017-02-10 0 3.340 3.330 3.340 3.320 3.360 62,000 206,420 3.3294 3.162 3.153 3.162 3.143 3.181 65,489 3.1520 -0.30%
2017-02-09 0 3.350 3.350 3.370 3.330 3.360 70,000 234,200 3.3457 3.172 3.172 3.190 3.153 3.181 73,939 3.1675 0.90%
2017-02-08 0 3.320 3.320 3.340 3.300 3.320 62,000 205,000 3.3065 3.143 3.143 3.162 3.124 3.143 65,489 3.1303 -0.60%
2017-02-07 0 3.340 3.330 3.340 3.330 3.360 50,000 166,760 3.3352 3.162 3.153 3.162 3.153 3.181 52,813 3.1575 -0.30%
2017-02-06 0 3.350 3.340 3.350 3.260 3.350 270,000 890,640 3.2987 3.172 3.162 3.172 3.086 3.172 285,192 3.1229 0.60%
2017-02-03 0 3.330 3.300 3.330 3.300 3.340 66,000 219,280 3.3224 3.153 3.124 3.153 3.124 3.162 69,714 3.1454 -0.30%
2017-02-02 0 3.340 3.330 3.340 3.300 3.350 74,000 245,440 3.3168 3.162 3.153 3.162 3.124 3.172 78,164 3.1401 0.00%
2017-02-01 0 3.340 3.320 3.340 3.300 3.340 188,000 624,160 3.3200 3.162 3.143 3.162 3.124 3.162 198,578 3.1431 0.91%
2017-01-27 0 3.310 3.300 3.320 3.280 3.310 66,000 217,880 3.3012 3.134 3.124 3.143 3.105 3.134 69,714 3.1254 0.00%
2017-01-26 0 3.310 3.310 3.320 3.210 3.290 258,000 834,020 3.2326 3.134 3.134 3.143 3.039 3.115 272,517 3.0604 2.48%
2017-01-25 0 3.230 3.210 3.230 3.200 3.250 130,000 419,620 3.2278 3.058 3.039 3.058 3.030 3.077 137,315 3.0559 0.00%
2017-01-24 0 3.230 3.220 3.240 3.200 3.240 76,000 244,380 3.2155 3.058 3.048 3.067 3.030 3.067 80,276 3.0442 0.62%
2017-01-23 0 3.210 3.200 3.210 3.190 3.210 52,000 166,380 3.1996 3.039 3.030 3.039 3.020 3.039 54,926 3.0292 0.31%
2017-01-20 0 3.200 3.190 3.200 3.190 3.210 52,000 166,280 3.1977 3.030 3.020 3.030 3.020 3.039 54,926 3.0274 -0.31%
2017-01-19 0 3.210 3.200 3.210 3.200 3.220 54,000 173,420 3.2115 3.039 3.030 3.039 3.030 3.048 57,038 3.0404 0.31%
2017-01-18 0 3.200 3.190 3.200 3.190 3.210 30,000 95,960 3.1987 3.030 3.020 3.030 3.020 3.039 31,688 3.0283 0.00%
2017-01-17 0 3.200 3.190 3.200 3.190 3.200 32,000 102,260 3.1956 3.030 3.020 3.030 3.020 3.030 33,801 3.0254 0.31%
2017-01-16 0 3.190 3.180 3.190 3.180 3.210 86,000 274,620 3.1933 3.020 3.011 3.020 3.011 3.039 90,839 3.0232 -0.31%
2017-01-13 0 3.200 3.160 3.200 3.170 3.200 72,000 229,440 3.1867 3.030 2.992 3.030 3.001 3.030 76,051 3.0169 0.95%
2017-01-12 0 3.170 3.150 3.180 3.160 3.190 52,000 165,020 3.1735 3.001 2.982 3.011 2.992 3.020 54,926 3.0044 -0.31%
2017-01-11 0 3.180 3.160 3.180 3.160 3.190 20,000 63,560 3.1780 3.011 2.992 3.011 2.992 3.020 21,125 3.0087 -0.62%
2017-01-10 0 3.200 3.190 3.200 3.180 3.210 58,000 185,620 3.2003 3.030 3.020 3.030 3.011 3.039 61,264 3.0299 0.31%
2017-01-09 0 3.190 3.180 3.200 3.190 3.200 42,000 134,160 3.1943 3.020 3.011 3.030 3.020 3.030 44,363 3.0241 0.00%
2017-01-06 0 3.190 3.190 3.200 3.190 3.220 48,000 154,000 3.2083 3.020 3.020 3.030 3.020 3.048 50,701 3.0374 -0.31%
2017-01-05 0 3.200 3.190 3.200 3.190 3.210 70,000 223,760 3.1966 3.030 3.020 3.030 3.020 3.039 73,939 3.0263 0.63%
2017-01-04 0 3.180 3.180 3.190 3.170 3.190 36,000 114,480 3.1800 3.011 3.011 3.020 3.001 3.020 38,026 3.0106 0.00%
2017-01-03 0 3.180 3.180 3.200 3.180 3.200 68,000 217,140 3.1932 3.011 3.011 3.030 3.011 3.030 71,826 3.0231 -0.31%
2016-12-30 0 3.190 3.150 3.200 3.130 3.200 338,000 1,063,820 3.1474 3.020 2.982 3.030 2.963 3.030 357,018 2.9797 1.59%
2016-12-29 0 3.140 3.140 3.150 3.140 3.180 258,000 819,660 3.1770 2.973 2.973 2.982 2.973 3.011 272,517 3.0077 -1.26%
2016-12-28 0 3.180 3.170 3.180 3.180 3.210 400,000 1,282,640 3.2066 3.011 3.001 3.011 3.011 3.039 422,507 3.0358 -0.62%
2016-12-23 0 3.200 3.170 3.220 3.180 3.210 26,000 83,320 3.2046 3.030 3.001 3.048 3.011 3.039 27,463 3.0339 0.00%
2016-12-22 0 3.200 3.190 3.200 3.190 3.210 22,000 70,460 3.2027 3.030 3.020 3.030 3.020 3.039 23,238 3.0321 0.00%
2016-12-21 0 3.200 3.170 3.200 3.170 3.210 26,000 82,940 3.1900 3.030 3.001 3.030 3.001 3.039 27,463 3.0201 0.63%
2016-12-20 0 3.180 3.150 3.200 3.160 3.200 46,000 146,300 3.1804 3.011 2.982 3.030 2.992 3.030 48,588 3.0110 -0.31%
2016-12-19 0 3.190 3.170 3.190 3.180 3.230 80,000 255,900 3.1988 3.020 3.001 3.020 3.011 3.058 84,501 3.0284 -0.62%
2016-12-16 0 3.210 3.200 3.210 3.170 3.210 86,000 274,100 3.1872 3.039 3.030 3.039 3.001 3.039 90,839 3.0174 0.94%
2016-12-15 0 3.180 3.170 3.180 3.170 3.230 134,000 429,260 3.2034 3.011 3.001 3.011 3.001 3.058 141,540 3.0328 -1.24%
2016-12-14 0 3.220 3.210 3.230 3.190 3.230 60,000 192,940 3.2157 3.048 3.039 3.058 3.020 3.058 63,376 3.0444 0.31%
2016-12-13 0 3.210 3.210 3.220 3.210 3.240 78,000 251,440 3.2236 3.039 3.039 3.048 3.039 3.067 82,389 3.0519 -0.31%
2016-12-12 0 3.220 3.220 3.240 3.210 3.240 72,000 232,160 3.2244 3.048 3.048 3.067 3.039 3.067 76,051 3.0527 0.00%
2016-12-09 0 3.220 3.210 3.220 3.200 3.230 68,000 218,900 3.2191 3.048 3.039 3.048 3.030 3.058 71,826 3.0476 -0.31%
2016-12-08 0 3.230 3.230 3.240 3.200 3.230 94,000 302,340 3.2164 3.058 3.058 3.067 3.030 3.058 99,289 3.0450 0.62%
2016-12-07 0 3.210 3.200 3.210 3.190 3.210 78,000 249,500 3.1987 3.039 3.030 3.039 3.020 3.039 82,389 3.0283 0.63%
2016-12-06 0 3.190 3.190 3.200 3.170 3.190 66,000 210,080 3.1830 3.020 3.020 3.030 3.001 3.020 69,714 3.0135 0.63%
2016-12-05 0 3.170 3.170 3.190 3.170 3.190 20,000 63,680 3.1840 3.001 3.001 3.020 3.001 3.020 21,125 3.0144 -0.31%
2016-12-02 0 3.180 3.170 3.190 3.180 3.180 14,000 44,520 3.1800 3.011 3.001 3.020 3.011 3.011 14,788 3.0106 -0.31%
2016-12-01 0 3.190 3.180 3.190 3.160 3.200 78,000 248,160 3.1815 3.020 3.011 3.020 2.992 3.030 82,389 3.0121 0.95%
2016-11-30 0 3.160 3.230 - 3.090 3.190 374,000 1,163,500 3.1110 2.992 3.058 - 2.925 3.020 395,044 2.9452 2.27%
2016-11-29 0 3.090 3.070 3.110 3.080 3.110 440,000 1,359,840 3.0905 2.925 2.906 2.944 2.916 2.944 464,758 2.9259 -0.96%
2016-11-28 0 3.120 3.080 3.120 3.060 3.120 78,000 241,000 3.0897 2.954 2.916 2.954 2.897 2.954 82,389 2.9252 1.63%
2016-11-25 0 3.070 3.060 3.070 3.040 3.070 162,000 495,200 3.0568 2.906 2.897 2.906 2.878 2.906 171,115 2.8940 0.99%
2016-11-24 0 3.040 3.040 3.050 3.040 3.060 92,000 280,640 3.0504 2.878 2.878 2.888 2.878 2.897 97,177 2.8879 -0.33%
2016-11-23 0 3.050 3.040 3.050 3.030 3.050 80,000 243,340 3.0418 2.888 2.878 2.888 2.869 2.888 84,501 2.8797 1.33%
2016-11-22 0 3.010 2.990 3.010 3.000 3.050 278,000 840,360 3.0229 2.850 2.831 2.850 2.840 2.888 293,642 2.8618 -0.33%
2016-11-21 0 3.020 2.990 3.020 3.000 3.040 144,000 434,180 3.0151 2.859 2.831 2.859 2.840 2.878 152,103 2.8545 0.33%
2016-11-18 0 3.010 3.000 3.010 2.970 3.010 118,000 352,640 2.9885 2.850 2.840 2.850 2.812 2.850 124,640 2.8293 1.01%
2016-11-17 0 2.980 2.980 2.990 2.970 3.010 58,000 173,460 2.9907 2.821 2.821 2.831 2.812 2.850 61,264 2.8314 -0.33%
2016-11-16 0 2.990 3.000 3.010 2.990 3.010 162,000 485,080 2.9943 2.831 2.840 2.850 2.831 2.850 171,115 2.8348 0.00%
2016-11-15 0 2.990 2.980 2.990 2.970 3.010 128,000 382,860 2.9911 2.831 2.821 2.831 2.812 2.850 135,202 2.8318 0.67%
2016-11-14 0 2.970 2.960 2.970 2.960 2.980 44,000 130,920 2.9755 2.812 2.802 2.812 2.802 2.821 46,476 2.8170 0.00%
2016-11-11 0 2.970 2.960 2.990 2.970 2.980 12,000 35,700 2.9750 2.812 2.802 2.831 2.812 2.821 12,675 2.8165 -0.34%
2016-11-10 0 2.980 2.970 2.990 2.970 3.010 46,000 137,460 2.9883 2.821 2.812 2.831 2.812 2.850 48,588 2.8291 -0.67%
2016-11-09 0 3.000 2.990 3.020 3.000 3.000 8,000 24,000 3.0000 2.840 2.831 2.859 2.840 2.840 8,450 2.8402 -0.33%
2016-11-08 0 3.010 2.900 3.020 2.900 3.010 270,000 795,480 2.9462 2.850 2.746 2.859 2.746 2.850 285,192 2.7893 4.51%
2016-11-07 0 2.880 2.840 2.880 2.850 2.930 128,000 369,920 2.8900 2.727 2.689 2.727 2.698 2.774 135,202 2.7360 -0.69%
2016-11-04 0 2.900 2.840 2.900 2.810 2.900 262,000 747,760 2.8540 2.746 2.689 2.746 2.660 2.746 276,742 2.7020 2.47%
2016-11-03 0 2.830 2.820 2.850 2.830 2.850 50,000 141,980 2.8396 2.679 2.670 2.698 2.679 2.698 52,813 2.6883 -0.70%
2016-11-02 0 2.850 2.840 2.870 2.850 2.870 88,000 251,660 2.8598 2.698 2.689 2.717 2.698 2.717 92,952 2.7074 -1.04%
2016-11-01 0 2.880 2.870 2.890 2.830 2.880 126,000 360,240 2.8590 2.727 2.717 2.736 2.679 2.727 133,090 2.7067 1.05%
2016-10-31 0 2.850 2.850 2.860 2.830 2.860 252,000 717,440 2.8470 2.698 2.698 2.708 2.679 2.708 266,179 2.6953 0.35%
2016-10-28 0 2.840 2.840 2.860 2.820 2.870 96,000 272,860 2.8423 2.689 2.689 2.708 2.670 2.717 101,402 2.6909 -0.70%
2016-10-27 0 2.860 2.860 2.880 2.840 2.880 84,000 240,620 2.8645 2.708 2.708 2.727 2.689 2.727 88,726 2.7119 0.00%
2016-10-26 0 2.860 2.860 2.870 2.860 2.890 160,000 460,360 2.8773 2.708 2.708 2.717 2.708 2.736 169,003 2.7240 -1.38%
2016-10-25 0 2.900 2.900 2.910 2.870 2.910 132,000 382,600 2.8985 2.746 2.746 2.755 2.717 2.755 139,427 2.7441 -0.34%
2016-10-24 0 2.910 2.890 2.930 2.890 2.930 86,000 250,320 2.9107 2.755 2.736 2.774 2.736 2.774 90,839 2.7556 0.34%
2016-10-20 0 2.900 2.880 2.940 2.890 2.940 136,000 397,320 2.9215 2.746 2.727 2.783 2.736 2.783 143,652 2.7658 -0.68%
2016-10-19 0 2.920 2.880 2.920 2.860 2.920 166,000 480,040 2.8918 2.764 2.727 2.764 2.708 2.764 175,340 2.7378 0.34%
2016-10-18 0 2.910 2.910 2.920 2.830 2.920 128,000 367,600 2.8719 2.755 2.755 2.764 2.679 2.764 135,202 2.7189 3.19%
2016-10-17 0 2.820 2.780 2.820 2.760 2.820 214,000 598,020 2.7945 2.670 2.632 2.670 2.613 2.670 226,041 2.6456 1.81%
2016-10-14 0 2.770 2.770 2.800 2.770 2.820 50,000 139,480 2.7896 2.622 2.622 2.651 2.622 2.670 52,813 2.6410 -1.07%
2016-10-13 0 2.800 2.800 2.830 2.800 2.830 20,000 56,440 2.8220 2.651 2.651 2.679 2.651 2.679 21,125 2.6717 -0.36%
2016-10-12 0 2.810 2.810 2.820 2.810 2.830 48,000 135,580 2.8246 2.660 2.660 2.670 2.660 2.679 50,701 2.6741 -0.35%
2016-10-11 0 2.820 2.820 2.840 2.820 2.850 136,000 385,420 2.8340 2.670 2.670 2.689 2.670 2.698 143,652 2.6830 -1.05%
2016-10-07 0 2.850 2.840 2.850 2.830 2.850 58,000 164,960 2.8441 2.698 2.689 2.698 2.679 2.698 61,264 2.6926 -0.35%
2016-10-06 0 2.860 2.860 2.890 2.860 2.890 68,000 195,880 2.8806 2.708 2.708 2.736 2.708 2.736 71,826 2.7271 -0.35%
2016-10-05 0 2.870 2.830 2.870 2.820 2.950 398,000 1,139,660 2.8635 2.717 2.679 2.717 2.670 2.793 420,395 2.7109 -1.71%
2016-10-04 0 2.920 2.900 2.920 2.880 2.920 116,000 336,120 2.8976 2.764 2.746 2.764 2.727 2.764 122,527 2.7432 1.04%
2016-10-03 0 2.890 2.890 2.930 2.890 2.930 82,000 239,180 2.9168 2.736 2.736 2.774 2.736 2.774 86,614 2.7614 -1.03%
2016-09-30 0 2.920 2.920 2.940 2.900 2.930 60,000 175,060 2.9177 2.764 2.764 2.783 2.746 2.774 63,376 2.7622 0.00%
2016-09-29 0 2.920 2.890 2.920 2.840 2.920 186,000 535,660 2.8799 2.764 2.736 2.764 2.689 2.764 196,466 2.7265 2.46%
2016-09-28 0 2.850 2.860 2.870 2.820 2.860 118,000 335,100 2.8398 2.698 2.708 2.717 2.670 2.708 124,640 2.6886 0.71%
2016-09-27 0 2.830 2.820 2.860 2.830 2.860 184,000 523,520 2.8452 2.679 2.670 2.708 2.679 2.708 194,353 2.6937 -1.39%
2016-09-26 0 2.870 2.860 2.890 2.860 2.900 78,000 224,280 2.8754 2.717 2.708 2.736 2.708 2.746 82,389 2.7222 -0.69%
2016-09-23 0 2.890 2.890 2.930 2.880 2.930 204,000 594,400 2.9137 2.736 2.736 2.774 2.727 2.774 215,479 2.7585 0.00%
2016-09-22 0 2.890 2.870 2.890 2.860 2.890 58,000 167,140 2.8817 2.736 2.717 2.736 2.708 2.736 61,264 2.7282 0.35%
2016-09-21 0 2.880 2.870 2.880 2.850 2.880 182,000 521,080 2.8631 2.727 2.717 2.727 2.698 2.727 192,241 2.7106 0.35%
2016-09-20 0 2.870 2.840 2.870 2.860 2.900 48,000 138,020 2.8754 2.717 2.689 2.717 2.708 2.746 50,701 2.7222 -0.69%
2016-09-19 0 2.890 2.890 2.940 2.890 2.940 56,000 162,680 2.9050 2.736 2.736 2.783 2.736 2.783 59,151 2.7502 0.00%
2016-09-15 0 2.890 2.850 2.860 2.860 3.020 364,000 1,058,960 2.9092 2.736 2.698 2.708 2.708 2.859 384,481 2.7543 -3.34%
2016-09-14 0 2.990 2.960 2.990 2.970 3.000 6,000 17,940 2.9900 2.831 2.802 2.831 2.812 2.840 6,338 2.8307 0.67%
2016-09-13 0 2.970 2.960 2.980 2.970 3.000 114,000 340,120 2.9835 2.812 2.802 2.821 2.812 2.840 120,415 2.8246 -0.34%
2016-09-12 0 2.980 2.970 2.990 2.960 3.000 38,000 113,800 2.9947 2.821 2.812 2.831 2.802 2.840 40,138 2.8352 0.00%
2016-09-09 0 2.980 2.960 3.010 2.970 3.010 230,000 688,560 2.9937 2.821 2.802 2.850 2.812 2.850 242,942 2.8343 -0.33%
2016-09-08 0 2.990 2.980 2.990 2.970 3.030 148,000 443,540 2.9969 2.831 2.821 2.831 2.812 2.869 156,328 2.8372 0.34%
2016-09-07 0 2.980 2.970 2.990 2.970 3.000 112,000 333,880 2.9811 2.821 2.812 2.831 2.812 2.840 118,302 2.8223 -0.33%
2016-09-06 0 2.990 2.960 2.990 2.970 2.990 92,000 274,180 2.9802 2.831 2.802 2.831 2.812 2.831 97,177 2.8215 0.34%
2016-09-05 0 2.980 2.970 2.980 2.980 3.010 164,000 490,800 2.9927 2.821 2.812 2.821 2.821 2.850 173,228 2.8333 0.00%
2016-09-02 0 2.980 2.960 2.980 2.940 2.980 264,000 781,600 2.9606 2.821 2.802 2.821 2.783 2.821 278,855 2.8029 1.02%
2016-09-01 0 2.950 2.950 2.960 2.940 2.950 128,000 376,740 2.9433 2.793 2.793 2.802 2.783 2.793 135,202 2.7865 0.68%
2016-08-31 0 2.930 2.930 2.990 2.930 2.990 316,000 938,720 2.9706 2.774 2.774 2.831 2.774 2.831 333,781 2.8124 -2.01%
2016-08-30 0 2.990 2.980 2.990 2.960 2.990 200,000 595,080 2.9754 2.831 2.821 2.831 2.802 2.831 211,254 2.8169 0.34%
2016-08-29 0 2.980 2.950 2.980 2.950 2.980 250,000 741,280 2.9651 2.821 2.793 2.821 2.793 2.821 264,067 2.8072 -0.33%
2016-08-26 0 2.990 2.970 2.990 2.980 3.020 156,000 467,560 2.9972 2.831 2.812 2.831 2.821 2.859 164,778 2.8375 0.34%
2016-08-25 0 2.980 2.970 3.000 2.970 3.030 114,000 341,380 2.9946 2.821 2.812 2.840 2.812 2.869 120,415 2.8350 -0.67%
2016-08-24 0 3.000 2.940 3.010 2.940 3.010 164,000 486,980 2.9694 2.840 2.783 2.850 2.783 2.850 173,228 2.8112 0.67%
2016-08-23 0 2.980 2.980 2.990 2.960 3.010 118,000 352,320 2.9858 2.821 2.821 2.831 2.802 2.850 124,640 2.8267 0.00%
2016-08-22 0 2.980 2.980 2.990 2.950 2.980 98,000 291,100 2.9704 2.821 2.821 2.831 2.793 2.821 103,514 2.8122 0.00%
2016-08-19 0 2.980 2.980 3.000 2.980 3.000 48,000 143,800 2.9958 2.821 2.821 2.840 2.821 2.840 50,701 2.8362 -0.33%
2016-08-18 0 2.990 2.970 2.990 2.980 3.000 126,000 376,780 2.9903 2.831 2.812 2.831 2.821 2.840 133,090 2.8310 0.34%
2016-08-17 0 2.980 2.970 2.980 2.960 2.980 48,000 142,640 2.9717 2.821 2.812 2.821 2.802 2.821 50,701 2.8134 0.34%
2016-08-16 0 2.970 2.960 2.980 2.960 2.990 70,000 208,300 2.9757 2.812 2.802 2.821 2.802 2.831 73,939 2.8172 -0.34%
2016-08-15 0 2.980 2.970 3.000 2.980 3.010 1,078,000 3,218,200 2.9853 2.821 2.812 2.840 2.821 2.850 1,138,657 2.8263 -0.67%
2016-08-12 0 3.000 2.960 3.000 2.970 3.010 258,000 771,660 2.9909 2.840 2.802 2.840 2.812 2.850 272,517 2.8316 0.33%
2016-08-11 0 2.990 2.980 3.000 2.960 3.000 232,000 693,400 2.9888 2.831 2.821 2.840 2.802 2.840 245,054 2.8296 0.67%
2016-08-10 0 2.970 2.960 2.970 2.940 2.980 248,000 734,900 2.9633 2.812 2.802 2.812 2.783 2.821 261,954 2.8055 1.37%
2016-08-09 0 2.930 2.930 2.940 2.920 2.940 286,000 837,540 2.9285 2.774 2.774 2.783 2.764 2.783 302,093 2.7725 0.00%
2016-08-08 0 2.930 2.910 2.940 2.870 2.940 548,000 1,586,200 2.8945 2.774 2.755 2.783 2.717 2.783 578,835 2.7403 1.03%
2016-08-05 0 2.900 2.890 2.900 2.880 2.910 334,000 965,460 2.8906 2.746 2.736 2.746 2.727 2.755 352,793 2.7366 -0.34%
2016-08-04 0 2.910 2.900 2.920 2.890 2.940 208,000 605,640 2.9117 2.755 2.746 2.764 2.736 2.783 219,704 2.7566 -0.34%
2016-08-03 0 2.920 2.890 2.920 2.890 2.920 214,000 621,240 2.9030 2.764 2.736 2.764 2.736 2.764 226,041 2.7483 0.34%
2016-08-01 0 2.910 2.900 2.920 2.900 2.910 206,000 598,840 2.9070 2.755 2.746 2.764 2.746 2.755 217,591 2.7521 0.00%
2016-07-29 0 2.910 2.910 2.960 2.910 2.950 334,000 981,280 2.9380 2.755 2.755 2.802 2.755 2.793 352,793 2.7815 -1.69%
2016-07-28 0 2.960 2.950 2.960 2.960 2.980 144,000 427,640 2.9697 2.802 2.793 2.802 2.802 2.821 152,103 2.8115 -0.34%
2016-07-27 0 2.970 2.970 2.980 2.960 3.000 186,000 553,900 2.9780 2.812 2.812 2.821 2.802 2.840 196,466 2.8193 -0.34%
2016-07-26 0 2.980 2.950 2.980 2.930 2.980 256,000 755,920 2.9528 2.821 2.793 2.821 2.774 2.821 270,405 2.7955 0.68%
2016-07-25 0 2.960 2.950 2.960 2.930 2.960 186,000 548,100 2.9468 2.802 2.793 2.802 2.774 2.802 196,466 2.7898 0.34%
2016-07-22 0 2.950 2.940 2.960 2.930 2.950 196,000 577,380 2.9458 2.793 2.783 2.802 2.774 2.793 207,028 2.7889 -0.34%
2016-07-21 0 2.960 2.930 2.960 2.940 2.970 132,000 390,000 2.9545 2.802 2.774 2.802 2.783 2.812 139,427 2.7972 -0.67%
2016-07-20 0 2.980 2.960 2.980 2.980 3.000 158,000 471,540 2.9844 2.821 2.802 2.821 2.821 2.840 166,890 2.8254 0.34%
2016-07-19 0 2.970 2.920 2.970 2.930 3.000 196,000 579,160 2.9549 2.812 2.764 2.812 2.774 2.840 207,028 2.7975 1.37%
2016-07-18 0 2.930 2.900 2.940 2.900 2.940 100,000 293,140 2.9314 2.774 2.746 2.783 2.746 2.783 105,627 2.7752 -0.34%
2016-07-15 0 2.940 2.940 2.980 2.940 2.980 150,000 445,800 2.9720 2.783 2.783 2.821 2.783 2.821 158,440 2.8137 -1.67%
2016-07-14 0 2.990 2.960 2.990 2.960 2.990 224,000 665,500 2.9710 2.831 2.802 2.831 2.802 2.831 236,604 2.8127 0.00%
2016-07-13 0 2.990 2.940 2.990 2.950 2.990 202,000 598,800 2.9644 2.831 2.783 2.831 2.793 2.831 213,366 2.8064 0.34%
2016-07-12 0 2.980 2.950 2.980 2.950 3.000 264,000 784,080 2.9700 2.821 2.793 2.821 2.793 2.840 278,855 2.8118 -0.67%
2016-07-11 0 3.000 2.970 3.000 2.970 3.000 282,000 843,400 2.9908 2.840 2.812 2.840 2.812 2.840 297,867 2.8315 0.67%
2016-07-08 0 2.980 2.950 2.980 2.950 2.980 140,000 415,680 2.9691 2.821 2.793 2.821 2.793 2.821 147,877 2.8110 -0.33%
2016-07-07 0 2.990 2.950 2.990 2.940 2.990 332,000 984,840 2.9664 2.831 2.793 2.831 2.783 2.831 350,681 2.8084 0.67%
2016-07-06 0 2.970 2.960 2.970 2.950 2.970 352,000 1,044,420 2.9671 2.812 2.802 2.812 2.793 2.812 371,806 2.8090 -0.34%
2016-07-05 0 2.980 2.960 2.980 2.970 3.000 188,000 561,360 2.9860 2.821 2.802 2.821 2.812 2.840 198,578 2.8269 -1.00%
2016-07-04 0 3.010 2.980 3.020 2.960 3.010 304,000 906,400 2.9816 2.850 2.821 2.859 2.802 2.850 321,105 2.8227 1.01%
2016-06-30 0 2.980 2.950 2.980 2.950 3.000 178,000 529,800 2.9764 2.821 2.793 2.821 2.793 2.840 188,016 2.8179 -0.67%
2016-06-29 0 3.000 2.990 3.000 2.950 3.010 332,000 989,440 2.9802 2.840 2.831 2.840 2.793 2.850 350,681 2.8215 1.35%
2016-06-28 0 2.960 2.940 2.960 2.950 2.980 156,000 461,900 2.9609 2.802 2.783 2.802 2.793 2.821 164,778 2.8032 -0.34%
2016-06-27 0 2.970 2.950 2.970 2.940 2.980 222,000 656,520 2.9573 2.812 2.793 2.812 2.783 2.821 234,491 2.7998 0.68%
2016-06-24 0 2.950 2.940 2.950 2.940 2.980 118,000 348,960 2.9573 2.793 2.783 2.793 2.783 2.821 124,640 2.7998 -0.67%
2016-06-23 0 2.970 2.950 2.970 2.940 2.990 118,000 349,860 2.9649 2.812 2.793 2.812 2.783 2.831 124,640 2.8070 0.00%
2016-06-22 0 2.970 2.950 2.970 2.940 2.980 70,000 208,040 2.9720 2.812 2.793 2.812 2.783 2.821 73,939 2.8137 -0.34%
2016-06-21 0 2.980 2.960 2.980 2.930 3.000 124,000 368,860 2.9747 2.821 2.802 2.821 2.774 2.840 130,977 2.8162 0.68%
2016-06-20 0 2.960 2.960 2.980 2.960 3.010 76,000 226,500 2.9803 2.802 2.802 2.821 2.802 2.850 80,276 2.8215 -1.00%
2016-06-17 0 2.990 2.980 3.000 2.990 3.030 172,000 517,620 3.0094 2.831 2.821 2.840 2.831 2.869 181,678 2.8491 -0.33%
2016-06-16 0 3.000 3.000 3.010 2.990 3.010 128,000 383,580 2.9967 2.840 2.840 2.850 2.831 2.850 135,202 2.8371 -0.66%
2016-06-15 0 3.020 3.000 3.020 2.980 3.020 140,000 419,840 2.9989 2.859 2.840 2.859 2.821 2.859 147,877 2.8391 0.33%
2016-06-14 0 3.010 3.000 3.010 3.000 3.010 134,000 402,220 3.0016 2.850 2.840 2.850 2.840 2.850 141,540 2.8417 -0.66%
2016-06-13 0 3.030 3.010 3.040 3.020 3.040 162,000 490,500 3.0278 2.869 2.850 2.878 2.859 2.878 171,115 2.8665 -0.07%
2016-06-10 0 3.050 3.040 3.050 3.000 3.050 134,000 405,340 3.0249 2.870 2.861 2.870 2.823 2.870 142,380 2.8469 0.66%
2016-06-08 0 3.030 3.010 3.030 3.020 3.040 114,000 344,980 3.0261 2.852 2.833 2.852 2.842 2.861 121,129 2.8480 0.33%
2016-06-07 0 3.020 3.000 3.020 2.990 3.020 162,000 486,300 3.0019 2.842 2.823 2.842 2.814 2.842 172,131 2.8252 1.00%
2016-06-06 0 2.990 2.950 2.990 2.950 3.010 170,000 505,780 2.9752 2.814 2.776 2.814 2.776 2.833 180,632 2.8001 0.34%
2016-06-03 0 2.980 2.960 2.980 2.960 2.990 134,000 398,720 2.9755 2.805 2.786 2.805 2.786 2.814 142,380 2.8004 0.00%
2016-06-02 0 2.980 2.930 2.990 2.930 2.990 182,000 538,160 2.9569 2.805 2.758 2.814 2.758 2.814 193,382 2.7829 0.68%
2016-06-01 0 2.960 2.960 2.970 2.960 3.040 204,000 610,180 2.9911 2.786 2.786 2.795 2.786 2.861 216,758 2.8150 -2.31%
2016-05-31 0 3.030 2.940 3.040 2.940 3.040 312,000 929,640 2.9796 2.852 2.767 2.861 2.767 2.861 331,512 2.8042 1.34%
2016-05-30 0 2.990 2.950 2.990 2.970 2.990 110,000 327,900 2.9809 2.814 2.776 2.814 2.795 2.814 116,879 2.8055 -0.33%
2016-05-27 0 3.000 2.970 3.000 2.980 3.010 188,000 563,280 2.9962 2.823 2.795 2.823 2.805 2.833 199,757 2.8198 -0.33%
2016-05-26 0 3.010 2.970 3.010 2.970 3.010 142,000 424,240 2.9876 2.833 2.795 2.833 2.795 2.833 150,880 2.8118 0.67%
2016-05-25 0 2.990 2.960 2.990 2.970 2.990 196,000 584,260 2.9809 2.814 2.786 2.814 2.795 2.814 208,258 2.8055 0.67%
2016-05-24 0 2.970 2.930 2.970 2.930 2.970 122,000 360,760 2.9570 2.795 2.758 2.795 2.758 2.795 129,630 2.7830 0.00%
2016-05-23 0 2.970 2.940 2.970 2.940 3.010 144,000 429,660 2.9838 2.795 2.767 2.795 2.767 2.833 153,006 2.8081 0.00%
2016-05-20 0 2.970 2.960 2.970 2.910 2.970 160,000 470,920 2.9433 2.795 2.786 2.795 2.739 2.795 170,006 2.7700 1.71%
2016-05-19 0 2.920 2.920 2.970 2.920 2.970 158,000 465,540 2.9465 2.748 2.748 2.795 2.748 2.795 167,881 2.7730 -1.35%
2016-05-18 0 2.960 2.920 2.970 2.920 2.980 196,000 578,020 2.9491 2.786 2.748 2.795 2.748 2.805 208,258 2.7755 -0.34%
2016-05-17 0 2.970 2.900 2.970 2.910 2.970 240,000 704,840 2.9368 2.795 2.729 2.795 2.739 2.795 255,009 2.7640 1.02%
2016-05-16 0 2.940 2.900 2.950 2.900 2.950 236,000 690,000 2.9237 2.767 2.729 2.776 2.729 2.776 250,759 2.7516 1.03%
2016-05-13 0 2.910 2.910 2.950 2.910 2.950 204,000 598,480 2.9337 2.739 2.739 2.776 2.739 2.776 216,758 2.7611 -2.02%
2016-05-12 0 2.970 2.920 2.980 2.930 2.970 148,000 435,680 2.9438 2.795 2.748 2.805 2.758 2.795 157,256 2.7705 0.34%
2016-05-11 0 2.960 2.940 2.970 2.930 2.980 286,000 845,440 2.9561 2.786 2.767 2.795 2.758 2.805 303,886 2.7821 0.00%
2016-05-10 0 2.960 2.940 2.960 2.950 2.990 158,000 469,060 2.9687 2.786 2.767 2.786 2.776 2.814 167,881 2.7940 -1.33%
2016-05-09 0 3.000 2.980 3.010 2.980 3.020 208,000 623,120 2.9958 2.823 2.805 2.833 2.805 2.842 221,008 2.8194 -0.33%
2016-05-06 0 3.010 3.000 3.010 3.010 3.030 114,000 344,280 3.0200 2.833 2.823 2.833 2.833 2.852 121,129 2.8423 -0.99%
2016-05-05 0 3.040 3.030 3.040 3.020 3.040 130,000 394,340 3.0334 2.861 2.852 2.861 2.842 2.861 138,130 2.8548 -0.33%
2016-05-04 0 3.050 3.040 3.060 3.040 3.110 250,000 767,220 3.0689 2.870 2.861 2.880 2.861 2.927 265,635 2.8883 -1.61%
2016-05-03 0 3.100 3.100 3.110 3.090 3.130 146,000 453,960 3.1093 2.918 2.918 2.927 2.908 2.946 155,131 2.9263 -0.32%
2016-04-29 0 3.110 3.110 3.120 3.090 3.110 292,000 906,040 3.1029 2.927 2.927 2.936 2.908 2.927 310,261 2.9202 -0.32%
2016-04-28 0 3.120 3.100 3.120 3.110 3.140 134,000 418,180 3.1207 2.936 2.918 2.936 2.927 2.955 142,380 2.9371 -0.32%
2016-04-27 0 3.130 3.110 3.130 3.130 3.180 126,000 396,000 3.1429 2.946 2.927 2.946 2.946 2.993 133,880 2.9579 -0.95%
2016-04-26 0 3.160 3.150 3.160 3.150 3.180 144,000 455,640 3.1642 2.974 2.965 2.974 2.965 2.993 153,006 2.9779 0.32%
2016-04-25 0 3.150 3.150 3.170 3.140 3.180 96,000 303,640 3.1629 2.965 2.965 2.983 2.955 2.993 102,004 2.9768 -0.32%
2016-04-22 0 3.160 3.140 3.160 3.150 3.170 190,000 600,240 3.1592 2.974 2.955 2.974 2.965 2.983 201,882 2.9732 -0.94%
2016-04-21 0 3.190 3.180 3.190 3.150 3.190 162,000 514,680 3.1770 3.002 2.993 3.002 2.965 3.002 172,131 2.9900 0.63%
2016-04-20 0 3.170 3.160 3.180 3.160 3.190 116,000 368,260 3.1747 2.983 2.974 2.993 2.974 3.002 123,254 2.9878 -0.63%
2016-04-19 0 3.190 3.180 3.190 3.170 3.190 110,000 349,560 3.1778 3.002 2.993 3.002 2.983 3.002 116,879 2.9908 0.95%
2016-04-18 0 3.160 3.160 3.190 3.160 3.190 122,000 388,020 3.1805 2.974 2.974 3.002 2.974 3.002 129,630 2.9933 -0.94%
2016-04-15 0 3.190 3.170 3.190 3.170 3.220 220,000 703,940 3.1997 3.002 2.983 3.002 2.983 3.030 233,758 3.0114 -0.62%
2016-04-14 0 3.210 3.160 3.210 3.170 3.220 440,000 1,405,600 3.1945 3.021 2.974 3.021 2.983 3.030 467,517 3.0065 0.00%
2016-04-13 0 3.210 3.200 3.210 3.180 3.220 338,000 1,081,760 3.2005 3.021 3.012 3.021 2.993 3.030 359,138 3.0121 0.00%
2016-04-12 0 3.210 3.200 3.210 3.180 3.210 194,000 620,660 3.1993 3.021 3.012 3.021 2.993 3.021 206,132 3.0110 0.63%
2016-04-11 0 3.190 3.170 3.190 3.170 3.210 352,000 1,121,180 3.1852 3.002 2.983 3.002 2.983 3.021 374,014 2.9977 -1.54%
2016-04-08 0 3.240 3.220 3.240 3.190 3.240 2,520,000 8,069,420 3.2022 3.049 3.030 3.049 3.002 3.049 2,677,597 3.0137 0.62%
2016-04-07 0 3.220 3.210 3.220 3.190 3.220 188,000 602,820 3.2065 3.030 3.021 3.030 3.002 3.030 199,757 3.0178 0.62%
2016-04-06 0 3.200 3.190 3.200 3.170 3.210 372,000 1,189,560 3.1977 3.012 3.002 3.012 2.983 3.021 395,264 3.0095 0.31%
2016-04-05 0 3.190 3.170 3.190 3.170 3.210 540,000 1,719,900 3.1850 3.002 2.983 3.002 2.983 3.021 573,771 2.9975 -0.31%
2016-04-01 0 3.200 3.190 3.200 3.170 3.210 532,000 1,696,760 3.1894 3.012 3.002 3.012 2.983 3.021 565,270 3.0017 0.00%
2016-03-31 0 3.200 3.190 3.200 3.170 3.220 382,000 1,219,880 3.1934 3.012 3.002 3.012 2.983 3.030 405,890 3.0054 0.00%
2016-03-30 0 3.200 3.180 3.200 3.150 3.210 778,000 2,478,320 3.1855 3.012 2.993 3.012 2.965 3.021 826,655 2.9980 1.59%
2016-03-29 0 3.150 3.150 3.170 3.150 3.180 312,000 987,540 3.1652 2.965 2.965 2.983 2.965 2.993 331,512 2.9789 -0.32%
2016-03-24 0 3.160 3.150 3.160 3.150 3.190 208,000 658,500 3.1659 2.974 2.965 2.974 2.965 3.002 221,008 2.9795 -0.63%
2016-03-23 0 3.180 3.150 3.180 3.160 3.210 254,000 809,980 3.1889 2.993 2.965 2.993 2.974 3.021 269,885 3.0012 0.00%
2016-03-22 0 3.180 3.180 3.200 3.180 3.230 138,000 443,500 3.2138 2.993 2.993 3.012 2.993 3.040 146,630 3.0246 -0.62%
2016-03-21 0 3.200 3.200 3.210 3.200 3.210 210,000 672,800 3.2038 3.012 3.012 3.021 3.012 3.021 223,133 3.0152 0.00%
2016-03-18 0 3.200 3.200 3.210 3.150 3.200 276,000 876,400 3.1754 3.012 3.012 3.021 2.965 3.012 293,261 2.9885 0.95%
2016-03-17 0 3.170 3.150 3.170 3.160 3.200 284,000 903,500 3.1813 2.983 2.965 2.983 2.974 3.012 301,761 2.9941 0.32%
2016-03-16 0 3.160 3.150 3.160 3.140 3.190 238,000 752,680 3.1625 2.974 2.965 2.974 2.955 3.002 252,884 2.9764 0.00%
2016-03-15 0 3.160 3.140 3.190 3.150 3.190 236,000 746,900 3.1648 2.974 2.955 3.002 2.965 3.002 250,759 2.9786 -0.63%
2016-03-14 0 3.180 3.180 3.220 3.170 3.210 252,000 803,160 3.1871 2.993 2.993 3.030 2.983 3.021 267,760 2.9996 0.63%
2016-03-11 0 3.160 3.150 3.160 3.100 3.160 242,000 756,460 3.1259 2.974 2.965 2.974 2.918 2.974 257,134 2.9419 1.28%
2016-03-10 0 3.120 3.110 3.140 3.120 3.150 280,000 876,500 3.1304 2.936 2.927 2.955 2.936 2.965 297,511 2.9461 0.32%
2016-03-09 0 3.110 3.100 3.120 3.080 3.140 500,000 1,553,180 3.1064 2.927 2.918 2.936 2.899 2.955 531,269 2.9235 0.00%
2016-03-08 0 3.110 3.100 3.120 3.100 3.120 244,000 758,800 3.1098 2.927 2.918 2.936 2.918 2.936 259,259 2.9268 -0.64%
2016-03-07 0 3.130 3.120 3.130 3.110 3.140 140,000 437,460 3.1247 2.946 2.936 2.946 2.927 2.955 148,755 2.9408 0.32%
2016-03-04 0 3.120 3.090 3.120 3.100 3.140 392,000 1,225,200 3.1255 2.936 2.908 2.936 2.918 2.955 416,515 2.9416 0.00%
2016-03-03 0 3.120 3.080 3.120 3.080 3.120 356,000 1,102,340 3.0965 2.936 2.899 2.936 2.899 2.936 378,264 2.9142 0.65%
2016-03-02 0 3.100 3.090 3.100 3.020 3.100 808,000 2,465,940 3.0519 2.918 2.908 2.918 2.842 2.918 858,531 2.8723 2.65%
2016-03-01 0 3.020 3.000 3.020 2.980 3.020 236,000 709,740 3.0074 2.842 2.823 2.842 2.805 2.842 250,759 2.8304 1.00%
2016-02-29 0 2.990 2.950 3.000 2.950 3.040 452,000 1,357,360 3.0030 2.814 2.776 2.823 2.776 2.861 480,267 2.8263 -1.64%
2016-02-26 0 3.040 2.980 3.050 2.990 3.050 402,000 1,211,500 3.0137 2.861 2.805 2.870 2.814 2.870 427,140 2.8363 1.33%
2016-02-25 0 3.000 3.000 3.010 2.980 3.010 198,000 593,160 2.9958 2.823 2.823 2.833 2.805 2.833 210,383 2.8194 0.00%
2016-02-24 0 3.000 2.990 3.000 3.000 3.040 274,000 825,060 3.0112 2.823 2.814 2.823 2.823 2.861 291,136 2.8339 -1.64%
2016-02-23 0 3.050 3.030 3.050 3.010 3.050 246,000 744,420 3.0261 2.870 2.852 2.870 2.833 2.870 261,384 2.8480 0.66%
2016-02-22 0 3.030 3.010 3.030 3.020 3.060 336,000 1,021,320 3.0396 2.852 2.833 2.852 2.842 2.880 357,013 2.8607 -0.33%
2016-02-19 0 3.040 3.040 3.050 3.020 3.040 190,000 576,720 3.0354 2.861 2.861 2.870 2.842 2.861 201,882 2.8567 0.00%
2016-02-18 0 3.040 3.020 3.040 3.010 3.050 450,000 1,364,860 3.0330 2.861 2.842 2.861 2.833 2.870 478,142 2.8545 1.00%
2016-02-17 0 3.010 3.000 3.010 3.000 3.030 332,000 1,000,520 3.0136 2.833 2.823 2.833 2.823 2.852 352,763 2.8362 0.33%
2016-02-16 0 3.000 3.000 3.010 2.970 3.010 148,000 443,380 2.9958 2.823 2.823 2.833 2.795 2.833 157,256 2.8195 0.67%
2016-02-15 0 2.980 2.960 2.980 2.950 2.990 198,000 587,820 2.9688 2.805 2.786 2.805 2.776 2.814 210,383 2.7941 1.02%
2016-02-12 0 2.950 2.940 2.950 2.950 3.010 266,000 790,440 2.9716 2.776 2.767 2.776 2.776 2.833 282,635 2.7967 -3.28%
2016-02-11 0 3.050 3.040 3.050 3.030 3.080 266,000 810,520 3.0471 2.870 2.861 2.870 2.852 2.899 282,635 2.8677 -1.29%
2016-02-05 0 3.090 3.090 3.100 3.010 3.130 614,000 1,888,100 3.0751 2.908 2.908 2.918 2.833 2.946 652,399 2.8941 1.64%
2016-02-04 0 3.040 3.040 3.060 3.040 3.110 246,000 755,080 3.0694 2.861 2.861 2.880 2.861 2.927 261,384 2.8888 -1.30%
2016-02-03 0 3.080 3.060 3.080 3.060 3.100 288,000 886,660 3.0787 2.899 2.880 2.899 2.880 2.918 306,011 2.8975 -0.96%
2016-02-02 0 3.110 3.080 3.110 3.080 3.110 196,000 606,420 3.0940 2.927 2.899 2.927 2.899 2.927 208,258 2.9119 -0.32%
2016-02-01 0 3.120 3.100 3.120 3.090 3.150 242,000 753,320 3.1129 2.936 2.918 2.936 2.908 2.965 257,134 2.9297 -0.95%
2016-01-29 0 3.150 3.140 3.150 3.120 3.150 224,000 703,420 3.1403 2.965 2.955 2.965 2.936 2.965 238,009 2.9554 0.32%
2016-01-28 0 3.140 3.130 3.150 3.090 3.160 1,892,000 5,871,160 3.1032 2.955 2.946 2.965 2.908 2.974 2,010,323 2.9205 -0.63%
2016-01-27 0 3.160 3.160 3.180 3.000 3.180 860,000 2,678,740 3.1148 2.974 2.974 2.993 2.823 2.993 913,783 2.9315 4.29%
2016-01-26 0 3.030 3.020 3.040 3.030 3.050 94,000 285,600 3.0383 2.852 2.842 2.861 2.852 2.870 99,879 2.8595 -0.66%
2016-01-25 0 3.050 3.040 3.050 2.990 3.050 158,000 476,800 3.0177 2.870 2.861 2.870 2.814 2.870 167,881 2.8401 2.35%
2016-01-22 0 2.980 2.950 2.980 2.920 2.980 206,000 607,540 2.9492 2.805 2.776 2.805 2.748 2.805 218,883 2.7756 1.71%
2016-01-21 0 2.930 2.930 2.940 2.930 2.980 266,000 786,640 2.9573 2.758 2.758 2.767 2.758 2.805 282,635 2.7832 -0.68%
2016-01-20 0 2.950 2.940 2.950 2.950 3.000 152,000 452,240 2.9753 2.776 2.767 2.776 2.776 2.823 161,506 2.8001 -1.99%
2016-01-19 0 3.010 2.970 3.010 2.950 3.010 146,000 435,080 2.9800 2.833 2.795 2.833 2.776 2.833 155,131 2.8046 2.03%
2016-01-18 0 2.950 2.950 2.960 2.950 2.980 96,000 284,780 2.9665 2.776 2.776 2.786 2.776 2.805 102,004 2.7919 -1.01%
2016-01-15 0 2.980 2.970 2.990 2.950 3.000 300,000 890,920 2.9697 2.805 2.795 2.814 2.776 2.823 318,762 2.7949 0.00%
2016-01-14 0 2.980 2.970 2.990 2.960 2.980 106,000 314,340 2.9655 2.805 2.795 2.814 2.786 2.805 112,629 2.7909 -0.67%
2016-01-13 0 3.000 3.000 3.010 2.950 3.010 230,000 685,820 2.9818 2.823 2.823 2.833 2.776 2.833 244,384 2.8063 2.04%
2016-01-12 0 2.940 2.940 2.950 2.930 2.970 180,000 532,100 2.9561 2.767 2.767 2.776 2.758 2.795 191,257 2.7821 -0.68%
2016-01-11 0 2.960 2.960 2.970 2.960 3.030 208,000 622,920 2.9948 2.786 2.786 2.795 2.786 2.852 221,008 2.8185 -2.63%
2016-01-08 0 3.040 3.040 3.050 3.020 3.060 284,000 862,580 3.0373 2.861 2.861 2.870 2.842 2.880 301,761 2.8585 0.66%
2016-01-07 0 3.020 3.010 3.030 2.990 3.060 178,000 537,780 3.0212 2.842 2.833 2.852 2.814 2.880 189,132 2.8434 -0.66%
2016-01-06 0 3.040 3.030 3.040 3.010 3.040 192,000 581,220 3.0272 2.861 2.852 2.861 2.833 2.861 204,007 2.8490 0.33%
2016-01-05 0 3.030 3.030 3.040 3.000 3.040 254,000 767,080 3.0200 2.852 2.852 2.861 2.823 2.861 269,885 2.8423 0.33%
2016-01-04 0 3.020 3.020 3.030 3.010 3.050 176,000 532,360 3.0248 2.842 2.842 2.852 2.833 2.870 187,007 2.8467 -1.63%
2015-12-31 0 3.070 3.070 3.090 3.070 3.100 106,000 328,140 3.0957 2.889 2.889 2.908 2.889 2.918 112,629 2.9135 -0.97%
2015-12-30 0 3.100 3.080 3.100 3.040 3.100 158,000 485,320 3.0716 2.918 2.899 2.918 2.861 2.918 167,881 2.8909 1.64%
2015-12-29 0 3.050 3.050 3.060 3.050 3.110 154,000 473,280 3.0732 2.870 2.870 2.880 2.870 2.927 163,631 2.8924 -0.97%
2015-12-28 0 3.080 3.080 3.100 3.060 3.100 118,000 363,700 3.0822 2.899 2.899 2.918 2.880 2.918 125,380 2.9008 -0.32%
2015-12-24 0 3.090 3.080 3.090 3.070 3.130 160,000 495,800 3.0988 2.908 2.899 2.908 2.889 2.946 170,006 2.9164 -0.32%
2015-12-23 0 3.100 3.100 3.110 3.080 3.120 214,000 663,240 3.0993 2.918 2.918 2.927 2.899 2.936 227,383 2.9168 0.00%
2015-12-22 0 3.100 3.080 3.100 3.060 3.100 182,000 561,080 3.0829 2.918 2.899 2.918 2.880 2.918 193,382 2.9014 0.32%
2015-12-21 0 3.090 3.090 3.100 3.060 3.100 174,000 536,660 3.0843 2.908 2.908 2.918 2.880 2.918 184,882 2.9027 0.00%
2015-12-18 0 3.090 3.080 3.100 3.070 3.100 160,000 493,680 3.0855 2.908 2.899 2.918 2.889 2.918 170,006 2.9039 0.32%
2015-12-17 0 3.080 3.080 3.100 3.080 3.120 150,000 464,100 3.0940 2.899 2.899 2.918 2.899 2.936 159,381 2.9119 -0.96%
2015-12-16 0 3.110 3.100 3.140 3.060 3.120 336,000 1,038,900 3.0920 2.927 2.918 2.955 2.880 2.936 357,013 2.9100 1.30%
2015-12-15 0 3.070 3.060 3.080 3.060 3.100 270,000 832,940 3.0850 2.889 2.880 2.899 2.880 2.918 286,885 2.9034 -0.32%
2015-12-14 0 3.080 3.070 3.090 3.060 3.090 176,000 541,320 3.0757 2.899 2.889 2.908 2.880 2.908 187,007 2.8947 -0.32%
2015-12-11 0 3.090 3.090 3.100 3.050 3.100 172,000 527,980 3.0697 2.908 2.908 2.918 2.870 2.918 182,757 2.8890 0.65%
2015-12-10 0 3.070 3.050 3.070 3.040 3.070 152,000 464,260 3.0543 2.889 2.870 2.889 2.861 2.889 161,506 2.8746 0.33%
2015-12-09 0 3.060 3.060 3.070 3.050 3.080 152,000 465,780 3.0643 2.880 2.880 2.889 2.870 2.899 161,506 2.8840 -0.65%
2015-12-08 0 3.080 3.080 3.090 3.050 3.130 290,000 893,960 3.0826 2.899 2.899 2.908 2.870 2.946 308,136 2.9012 -1.91%
2015-12-07 0 3.140 3.130 3.140 3.130 3.160 118,000 371,160 3.1454 2.955 2.946 2.955 2.946 2.974 125,380 2.9603 -0.32%
2015-12-04 0 3.150 3.130 3.150 3.070 3.150 462,000 1,438,080 3.1127 2.965 2.946 2.965 2.889 2.965 490,893 2.9295 0.32%
2015-12-03 0 3.140 3.130 3.140 3.110 3.150 344,000 1,077,740 3.1330 2.955 2.946 2.955 2.927 2.965 365,513 2.9486 0.00%
2015-12-02 0 3.140 3.130 3.150 3.120 3.150 314,000 984,020 3.1338 2.955 2.946 2.965 2.936 2.965 333,637 2.9494 0.64%
2015-12-01 0 3.120 3.110 3.120 3.100 3.150 268,000 837,360 3.1245 2.936 2.927 2.936 2.918 2.965 284,760 2.9406 0.32%
2015-11-30 0 3.110 3.100 3.130 3.080 3.130 208,000 644,540 3.0988 2.927 2.918 2.946 2.899 2.946 221,008 2.9164 0.00%
2015-11-27 0 3.110 3.100 3.110 3.100 3.140 198,000 616,940 3.1159 2.927 2.918 2.927 2.918 2.955 210,383 2.9325 -0.96%
2015-11-26 0 3.140 3.120 3.140 3.130 3.180 150,000 473,460 3.1564 2.955 2.936 2.955 2.946 2.993 159,381 2.9706 0.00%
2015-11-25 0 3.140 3.130 3.140 3.110 3.160 162,000 507,800 3.1346 2.955 2.946 2.955 2.927 2.974 172,131 2.9501 -0.63%
2015-11-24 0 3.160 3.150 3.160 3.140 3.180 214,000 676,620 3.1618 2.974 2.965 2.974 2.955 2.993 227,383 2.9757 -0.32%
2015-11-23 0 3.170 3.160 3.170 3.150 3.200 224,000 710,600 3.1723 2.983 2.974 2.983 2.965 3.012 238,009 2.9856 -1.25%
2015-11-20 0 3.210 3.180 3.220 3.140 3.210 314,000 994,620 3.1676 3.021 2.993 3.030 2.955 3.021 333,637 2.9811 0.63%
2015-11-19 0 3.190 3.160 3.200 3.160 3.190 244,000 775,820 3.1796 3.002 2.974 3.012 2.974 3.002 259,259 2.9924 0.63%
2015-11-18 0 3.170 3.160 3.170 3.150 3.190 172,000 545,040 3.1688 2.983 2.974 2.983 2.965 3.002 182,757 2.9823 0.00%
2015-11-17 0 3.170 3.160 3.190 3.160 3.200 158,000 502,540 3.1806 2.983 2.974 3.002 2.974 3.012 167,881 2.9934 0.32%
2015-11-16 0 3.160 3.160 3.170 3.140 3.180 326,000 1,030,500 3.1610 2.974 2.974 2.983 2.955 2.993 346,388 2.9750 0.00%
2015-11-13 0 3.160 3.160 3.180 3.160 3.230 106,000 337,560 3.1845 2.974 2.974 2.993 2.974 3.040 112,629 2.9971 -2.17%
2015-11-12 0 3.230 3.210 3.240 3.210 3.270 172,000 556,760 3.2370 3.040 3.021 3.049 3.021 3.078 182,757 3.0465 0.31%
2015-11-11 0 3.220 3.220 3.230 3.190 3.240 282,000 906,900 3.2160 3.030 3.030 3.040 3.002 3.049 299,636 3.0267 0.62%
2015-11-10 0 3.200 3.200 3.220 3.190 3.220 372,000 1,193,040 3.2071 3.012 3.012 3.030 3.002 3.030 395,264 3.0183 -1.23%
2015-11-09 0 3.240 3.230 3.240 3.210 3.270 196,000 633,920 3.2343 3.049 3.040 3.049 3.021 3.078 208,258 3.0439 0.31%
2015-11-06 0 3.230 3.220 3.230 3.230 3.260 144,000 467,320 3.2453 3.040 3.030 3.040 3.040 3.068 153,006 3.0543 -0.92%
2015-11-05 0 3.260 3.260 3.270 3.260 3.310 168,000 550,140 3.2746 3.068 3.068 3.078 3.068 3.115 178,506 3.0819 -1.21%
2015-11-04 0 3.300 3.290 3.300 3.230 3.300 374,000 1,219,840 3.2616 3.106 3.096 3.106 3.040 3.106 397,389 3.0696 1.85%
2015-11-03 0 3.240 3.240 3.260 3.220 3.270 246,000 798,080 3.2442 3.049 3.049 3.068 3.030 3.078 261,384 3.0533 0.62%
2015-11-02 0 3.220 3.200 3.220 3.200 3.260 300,000 966,100 3.2203 3.030 3.012 3.030 3.012 3.068 318,762 3.0308 -0.92%
2015-10-30 0 3.250 3.230 3.250 3.210 3.270 206,000 669,120 3.2482 3.059 3.040 3.059 3.021 3.078 218,883 3.0570 -0.31%
2015-10-29 0 3.260 3.240 3.260 3.210 3.270 264,000 855,540 3.2407 3.068 3.049 3.068 3.021 3.078 280,510 3.0499 0.31%
2015-10-28 0 3.250 3.240 3.250 3.230 3.270 260,000 845,180 3.2507 3.059 3.049 3.059 3.040 3.078 276,260 3.0594 -0.61%
2015-10-27 0 3.270 3.250 3.270 3.240 3.280 290,000 944,280 3.2561 3.078 3.059 3.078 3.049 3.087 308,136 3.0645 0.00%
2015-10-26 0 3.270 3.270 3.280 3.270 3.300 178,000 583,820 3.2799 3.078 3.078 3.087 3.078 3.106 189,132 3.0868 -1.51%
2015-10-23 0 3.320 3.300 3.320 3.280 3.330 278,000 918,100 3.3025 3.125 3.106 3.125 3.087 3.134 295,386 3.1081 0.30%
2015-10-22 0 3.310 3.310 3.330 3.270 3.350 1,246,000 4,142,700 3.3248 3.115 3.115 3.134 3.078 3.153 1,323,923 3.1291 1.53%
2015-10-20 0 3.260 3.260 3.300 3.250 3.300 256,000 839,700 3.2801 3.068 3.068 3.106 3.059 3.106 272,010 3.0870 -1.51%
2015-10-19 0 3.310 3.300 3.320 3.290 3.330 190,000 629,200 3.3116 3.115 3.106 3.125 3.096 3.134 201,882 3.1167 -0.30%
2015-10-16 0 3.320 3.310 3.320 3.260 3.330 306,000 1,005,820 3.2870 3.125 3.115 3.125 3.068 3.134 325,137 3.0935 0.61%
2015-10-15 0 3.300 3.290 3.300 3.220 3.340 306,000 1,008,120 3.2945 3.106 3.096 3.106 3.030 3.143 325,137 3.1006 2.80%
2015-10-14 0 3.210 3.210 3.220 3.190 3.290 360,000 1,164,560 3.2349 3.021 3.021 3.030 3.002 3.096 382,514 3.0445 -2.13%
2015-10-13 0 3.280 3.250 3.280 3.270 3.320 184,000 603,940 3.2823 3.087 3.059 3.087 3.078 3.125 195,507 3.0891 -0.91%
2015-10-12 0 3.310 3.280 3.310 3.280 3.340 284,000 938,360 3.3041 3.115 3.087 3.115 3.087 3.143 301,761 3.1096 0.00%
2015-10-09 0 3.310 3.290 3.310 3.290 3.350 318,000 1,051,320 3.3060 3.115 3.096 3.115 3.096 3.153 337,887 3.1115 0.00%
2015-10-08 0 3.310 3.270 3.310 3.270 3.330 264,000 870,420 3.2970 3.115 3.078 3.115 3.078 3.134 280,510 3.1030 -0.30%
2015-10-07 0 3.320 3.300 3.320 3.290 3.350 332,000 1,105,000 3.3283 3.125 3.106 3.125 3.096 3.153 352,763 3.1324 -0.60%
2015-10-06 0 3.340 3.320 3.340 3.300 3.340 1,270,000 4,218,400 3.3216 3.143 3.125 3.143 3.106 3.143 1,349,424 3.1261 0.30%
2015-10-05 0 3.330 3.320 3.330 3.300 3.350 376,000 1,249,340 3.3227 3.134 3.125 3.134 3.106 3.153 399,514 3.1271 0.60%
2015-10-02 0 3.310 3.300 3.310 3.260 3.340 328,000 1,083,700 3.3040 3.115 3.106 3.115 3.068 3.143 348,513 3.1095 -0.30%
2015-09-30 0 3.320 3.320 3.330 3.260 3.340 230,000 759,440 3.3019 3.125 3.125 3.134 3.068 3.143 244,384 3.1076 1.84%
2015-09-29 0 3.260 3.250 3.270 3.240 3.320 384,000 1,254,300 3.2664 3.068 3.059 3.078 3.049 3.125 408,015 3.0742 -1.21%
2015-09-25 0 3.300 3.280 3.300 3.260 3.310 252,000 827,000 3.2817 3.106 3.087 3.106 3.068 3.115 267,760 3.0886 0.61%
2015-09-24 0 3.280 3.270 3.300 3.270 3.340 318,000 1,048,180 3.2962 3.087 3.078 3.106 3.078 3.143 337,887 3.1022 -0.61%
2015-09-23 0 3.300 3.300 3.320 3.290 3.340 388,000 1,286,720 3.3163 3.106 3.106 3.125 3.096 3.143 412,265 3.1211 -1.20%
2015-09-22 0 3.340 3.300 3.340 3.310 3.350 208,000 691,940 3.3266 3.143 3.106 3.143 3.115 3.153 221,008 3.1308 1.21%
2015-09-21 0 3.300 3.270 3.300 3.250 3.340 476,000 1,565,680 3.2892 3.106 3.078 3.106 3.059 3.143 505,768 3.0956 -2.08%
2015-09-18 0 3.370 3.340 3.370 3.260 3.400 740,000 2,455,860 3.3187 3.172 3.143 3.172 3.068 3.200 786,278 3.1234 2.12%
2015-09-17 0 3.300 3.250 3.300 3.250 3.340 394,000 1,297,180 3.2923 3.106 3.059 3.106 3.059 3.143 418,640 3.0986 0.92%
2015-09-16 0 3.270 3.250 3.270 3.180 3.270 378,000 1,217,020 3.2196 3.078 3.059 3.078 2.993 3.078 401,640 3.0301 2.83%
2015-09-15 0 3.180 3.170 3.190 3.170 3.230 390,000 1,244,980 3.1923 2.993 2.983 3.002 2.983 3.040 414,390 3.0044 -1.55%
2015-09-14 0 3.230 3.210 3.240 3.180 3.240 718,000 2,306,460 3.2123 3.040 3.021 3.049 2.993 3.049 762,903 3.0233 0.94%
2015-09-11 0 3.200 3.190 3.200 3.150 3.230 280,000 894,080 3.1931 3.012 3.002 3.012 2.965 3.040 297,511 3.0052 0.63%
2015-09-10 0 3.180 3.160 3.180 3.130 3.230 510,000 1,616,200 3.1690 2.993 2.974 2.993 2.946 3.040 541,895 2.9825 -0.31%
2015-09-09 0 3.190 3.180 3.200 3.170 3.260 654,000 2,099,960 3.2109 3.002 2.993 3.012 2.983 3.068 694,900 3.0220 0.00%
2015-09-08 0 3.190 3.170 3.190 3.130 3.200 512,000 1,615,000 3.1543 3.002 2.983 3.002 2.946 3.012 544,020 2.9686 1.92%
2015-09-07 0 3.130 3.100 3.130 3.100 3.170 330,000 1,034,780 3.1357 2.946 2.918 2.946 2.918 2.983 350,638 2.9511 -1.26%
2015-09-04 0 3.170 3.150 3.170 3.150 3.250 568,000 1,814,360 3.1943 2.983 2.965 2.983 2.965 3.059 603,522 3.0063 0.32%
2015-09-02 0 3.160 3.150 3.170 3.130 3.230 420,000 1,330,020 3.1667 2.974 2.965 2.983 2.946 3.040 446,266 2.9803 -0.94%
2015-09-01 0 3.190 3.180 3.190 3.160 3.280 728,000 2,336,060 3.2089 3.002 2.993 3.002 2.974 3.087 773,528 3.0200 -0.62%
2015-08-31 0 3.210 3.210 3.230 3.160 3.230 476,000 1,515,560 3.1839 3.021 3.021 3.040 2.974 3.040 505,768 2.9966 0.94%
2015-08-28 0 3.180 3.170 3.180 3.090 3.210 524,000 1,658,220 3.1645 2.993 2.983 2.993 2.908 3.021 556,770 2.9783 0.00%
2015-08-27 0 3.180 3.170 3.180 3.160 3.220 456,000 1,453,000 3.1864 2.993 2.983 2.993 2.974 3.030 484,518 2.9989 0.00%
2015-08-26 0 3.180 3.170 3.180 3.170 3.250 694,000 2,222,420 3.2023 2.993 2.983 2.993 2.983 3.059 737,402 3.0139 -0.62%
2015-08-25 0 3.200 3.200 3.210 3.200 3.280 488,000 1,577,660 3.2329 3.012 3.012 3.021 3.012 3.087 518,519 3.0426 -0.62%
2015-08-24 0 3.220 3.210 3.220 3.180 3.250 430,000 1,381,100 3.2119 3.030 3.021 3.030 2.993 3.059 456,892 3.0228 0.31%
2015-08-21 0 3.210 3.190 3.210 3.110 3.210 622,000 1,966,220 3.1611 3.021 3.002 3.021 2.927 3.021 660,899 2.9751 1.90%
2015-08-20 0 3.150 3.140 3.160 3.140 3.190 202,000 637,500 3.1559 2.965 2.955 2.974 2.955 3.002 214,633 2.9702 -1.25%
2015-08-19 0 3.190 3.150 3.190 3.140 3.240 580,000 1,846,160 3.1830 3.002 2.965 3.002 2.955 3.049 616,272 2.9957 -0.31%
2015-08-18 0 3.200 3.170 3.210 3.170 3.270 624,000 2,006,140 3.2150 3.012 2.983 3.021 2.983 3.078 663,024 3.0257 -1.54%
2015-08-17 0 3.250 3.220 3.250 3.210 3.300 472,000 1,530,580 3.2428 3.059 3.030 3.059 3.021 3.106 501,518 3.0519 -1.22%
2015-08-14 0 3.290 3.280 3.290 3.250 3.310 326,000 1,069,720 3.2813 3.096 3.087 3.096 3.059 3.115 346,388 3.0882 0.30%
2015-08-13 0 3.280 3.240 3.280 3.240 3.290 216,000 704,560 3.2619 3.087 3.049 3.087 3.049 3.096 229,508 3.0699 0.31%
2015-08-12 0 3.270 3.240 3.270 3.240 3.330 326,000 1,068,800 3.2785 3.078 3.049 3.078 3.049 3.134 346,388 3.0856 -0.91%
2015-08-11 0 3.300 3.280 3.350 3.290 3.380 384,000 1,276,680 3.3247 3.106 3.087 3.153 3.096 3.181 408,015 3.1290 -1.79%
2015-08-10 0 3.360 3.320 3.360 3.320 3.360 310,000 1,034,820 3.3381 3.162 3.125 3.162 3.125 3.162 329,387 3.1417 1.20%
2015-08-07 0 3.320 3.310 3.350 3.320 3.370 430,000 1,437,800 3.3437 3.125 3.115 3.153 3.125 3.172 456,892 3.1469 -0.90%
2015-08-06 0 3.350 3.340 3.360 3.310 3.370 540,000 1,808,980 3.3500 3.153 3.143 3.162 3.115 3.172 573,771 3.1528 -0.30%
2015-08-05 0 3.360 3.350 3.360 3.320 3.370 584,000 1,954,440 3.3466 3.162 3.153 3.162 3.125 3.172 620,522 3.1497 0.30%
2015-08-04 0 3.350 3.340 3.350 3.330 3.390 404,000 1,356,260 3.3571 3.153 3.143 3.153 3.134 3.190 429,266 3.1595 -0.30%
2015-08-03 0 3.360 3.340 3.360 3.340 3.400 576,000 1,935,260 3.3598 3.162 3.143 3.162 3.143 3.200 612,022 3.1621 0.00%
2015-07-31 0 3.360 3.350 3.370 3.330 3.400 620,000 2,084,820 3.3626 3.162 3.153 3.172 3.134 3.200 658,774 3.1647 -0.30%
2015-07-30 0 3.370 3.360 3.380 3.350 3.390 476,000 1,605,180 3.3722 3.172 3.162 3.181 3.153 3.190 505,768 3.1737 -0.30%
2015-07-29 0 3.380 3.380 3.390 3.370 3.420 242,000 820,620 3.3910 3.181 3.181 3.190 3.172 3.219 257,134 3.1914 -0.59%
2015-07-28 0 3.400 3.390 3.410 3.390 3.440 488,000 1,669,920 3.4220 3.200 3.190 3.209 3.190 3.238 518,519 3.2206 -1.16%
2015-07-27 0 3.440 3.430 3.440 3.420 3.500 444,000 1,531,280 3.4488 3.238 3.228 3.238 3.219 3.294 471,767 3.2458 -1.43%
2015-07-24 0 3.490 3.480 3.490 3.420 3.490 772,000 2,667,680 3.4555 3.285 3.275 3.285 3.219 3.285 820,280 3.2522 0.87%
2015-07-23 0 3.460 3.440 3.470 3.390 3.500 678,000 2,337,000 3.4469 3.256 3.238 3.266 3.190 3.294 720,401 3.2440 1.76%
2015-07-22 0 3.400 3.390 3.400 3.350 3.450 554,000 1,884,160 3.4010 3.200 3.190 3.200 3.153 3.247 588,646 3.2008 0.00%
2015-07-21 0 3.400 3.420 3.430 3.390 3.490 598,000 2,057,260 3.4402 3.200 3.219 3.228 3.190 3.285 635,398 3.2378 -1.45%
2015-07-20 0 3.450 3.440 3.450 3.300 3.510 1,132,000 3,879,660 3.4273 3.247 3.238 3.247 3.106 3.303 1,202,793 3.2255 4.23%
2015-07-17 0 3.310 3.300 3.310 3.270 3.340 426,000 1,407,600 3.3042 3.115 3.106 3.115 3.078 3.143 452,641 3.1097 0.30%
2015-07-16 0 3.300 3.300 3.330 3.230 3.340 504,000 1,645,100 3.2641 3.106 3.106 3.134 3.040 3.143 535,519 3.0720 1.54%
2015-07-15 0 3.250 3.240 3.250 3.250 3.320 288,000 940,860 3.2669 3.059 3.049 3.059 3.059 3.125 306,011 3.0746 -1.22%
2015-07-14 0 3.290 3.280 3.290 3.280 3.360 364,000 1,204,760 3.3098 3.096 3.087 3.096 3.087 3.162 386,764 3.1150 -1.50%
2015-07-13 0 3.340 3.330 3.340 3.300 3.380 526,000 1,754,280 3.3351 3.143 3.134 3.143 3.106 3.181 558,895 3.1388 -1.18%
2015-07-10 0 3.380 3.350 3.380 3.320 3.390 526,000 1,769,240 3.3636 3.181 3.153 3.181 3.125 3.190 558,895 3.1656 0.90%
2015-07-09 0 3.350 3.340 3.350 3.280 3.350 454,000 1,506,680 3.3187 3.153 3.143 3.153 3.087 3.153 482,392 3.1233 1.52%
2015-07-08 0 3.300 3.280 3.310 3.280 3.460 1,018,000 3,435,620 3.3749 3.106 3.087 3.115 3.087 3.256 1,081,664 3.1762 -1.79%
2015-07-07 0 3.360 3.360 3.370 3.340 3.450 494,000 1,672,300 3.3852 3.162 3.162 3.172 3.143 3.247 524,894 3.1860 -1.47%
2015-07-06 0 3.410 3.390 3.410 3.390 3.480 382,000 1,309,480 3.4280 3.209 3.190 3.209 3.190 3.275 405,890 3.2262 -1.16%
2015-07-03 0 3.450 3.430 3.460 3.410 3.490 512,000 1,764,000 3.4453 3.247 3.228 3.256 3.209 3.285 544,020 3.2425 -0.29%
2015-07-02 0 3.460 3.460 3.470 3.440 3.510 416,000 1,440,740 3.4633 3.256 3.256 3.266 3.238 3.303 442,016 3.2595 0.87%
2015-06-30 0 3.430 3.430 3.440 3.420 3.470 414,000 1,426,300 3.4452 3.228 3.228 3.238 3.219 3.266 439,891 3.2424 0.29%
2015-06-29 0 3.420 3.420 3.430 3.390 3.480 414,000 1,419,600 3.4290 3.219 3.219 3.228 3.190 3.275 439,891 3.2272 -1.16%
2015-06-26 0 3.460 3.440 3.460 3.410 3.470 410,000 1,409,780 3.4385 3.256 3.238 3.256 3.209 3.266 435,641 3.2361 0.58%
2015-06-25 0 3.440 3.440 3.450 3.440 3.560 416,000 1,453,860 3.4949 3.238 3.238 3.247 3.238 3.350 442,016 3.2892 -1.99%
2015-06-24 0 3.510 3.500 3.510 3.490 3.580 418,000 1,472,440 3.5226 3.303 3.294 3.303 3.285 3.369 444,141 3.3153 0.57%
2015-06-23 0 3.490 3.480 3.490 3.470 3.590 504,000 1,775,500 3.5228 3.285 3.275 3.285 3.266 3.379 535,519 3.3155 -2.51%
2015-06-22 0 3.580 3.550 3.580 3.540 3.610 394,000 1,409,060 3.5763 3.369 3.341 3.369 3.332 3.398 418,640 3.3658 -0.56%
2015-06-19 0 3.600 3.590 3.600 3.560 3.620 386,000 1,386,040 3.5908 3.388 3.379 3.388 3.350 3.407 410,140 3.3794 1.12%
2015-06-18 0 3.560 3.560 3.570 3.550 3.620 364,000 1,304,020 3.5825 3.350 3.350 3.360 3.341 3.407 386,764 3.3716 -0.84%
2015-06-17 0 3.590 3.580 3.590 3.570 3.630 386,000 1,387,160 3.5937 3.379 3.369 3.379 3.360 3.416 410,140 3.3822 -0.55%
2015-06-16 0 3.610 3.580 3.610 3.580 3.640 382,000 1,377,520 3.6061 3.398 3.369 3.398 3.369 3.426 405,890 3.3938 -0.82%
2015-06-15 0 3.640 3.620 3.650 3.540 3.650 2,968,000 10,637,240 3.5840 3.426 3.407 3.435 3.332 3.435 3,153,614 3.3730 2.82%
2015-06-12 0 3.540 3.520 3.540 3.450 3.550 418,000 1,462,860 3.4997 3.332 3.313 3.332 3.247 3.341 444,141 3.2937 2.31%
2015-06-11 0 3.460 3.460 3.470 3.440 3.500 402,000 1,396,120 3.4729 3.256 3.256 3.266 3.238 3.294 427,140 3.2685 0.87%
2015-06-10 0 3.430 3.430 3.440 3.420 3.480 328,000 1,131,300 3.4491 3.228 3.228 3.238 3.219 3.275 348,513 3.2461 -0.58%
2015-06-09 0 3.450 3.440 3.450 3.430 3.490 374,000 1,292,560 3.4560 3.247 3.238 3.247 3.228 3.285 397,389 3.2526 -0.58%
2015-06-08 0 3.470 3.460 3.470 3.440 3.480 368,000 1,272,720 3.4585 3.266 3.256 3.266 3.238 3.275 391,014 3.2549 0.29%
2015-06-05 0 3.480 3.460 3.490 3.460 3.560 366,000 1,281,400 3.5011 3.256 3.238 3.266 3.238 3.331 391,137 3.2761 -1.14%
2015-06-04 0 3.520 3.510 3.530 3.500 3.610 532,000 1,889,500 3.5517 3.294 3.284 3.303 3.275 3.378 568,538 3.3234 -1.68%
2015-06-03 0 3.580 3.570 3.610 3.550 3.610 402,000 1,440,080 3.5823 3.350 3.341 3.378 3.322 3.378 429,609 3.3521 0.28%
2015-06-02 0 3.570 3.550 3.570 3.560 3.630 382,000 1,369,420 3.5849 3.341 3.322 3.341 3.331 3.397 408,236 3.3545 -1.38%
2015-06-01 0 3.620 3.590 3.620 3.560 3.640 470,000 1,693,640 3.6035 3.387 3.359 3.387 3.331 3.406 502,280 3.3719 -0.28%
2015-05-29 0 3.630 3.630 3.640 3.490 3.640 1,022,000 3,624,680 3.5467 3.397 3.397 3.406 3.266 3.406 1,092,191 3.3187 4.61%
2015-05-28 0 3.470 3.460 3.500 3.470 3.560 364,000 1,277,540 3.5097 3.247 3.238 3.275 3.247 3.331 389,000 3.2842 -2.53%
2015-05-27 0 3.560 3.510 3.560 3.490 3.560 466,000 1,641,100 3.5217 3.331 3.284 3.331 3.266 3.331 498,005 3.2953 0.56%
2015-05-26 0 3.540 3.520 3.550 3.490 3.560 410,000 1,447,100 3.5295 3.312 3.294 3.322 3.266 3.331 438,159 3.3027 0.57%
2015-05-22 0 3.520 3.510 3.520 3.450 3.540 450,000 1,577,540 3.5056 3.294 3.284 3.294 3.228 3.312 480,906 3.2803 1.44%
2015-05-21 0 3.470 3.460 3.490 3.430 3.500 400,000 1,385,080 3.4627 3.247 3.238 3.266 3.210 3.275 427,472 3.2402 0.87%
2015-05-20 0 3.440 3.440 3.460 3.400 3.470 356,000 1,221,360 3.4308 3.219 3.219 3.238 3.181 3.247 380,450 3.2103 1.18%
2015-05-19 0 3.400 3.390 3.400 3.380 3.450 318,000 1,082,120 3.4029 3.181 3.172 3.181 3.163 3.228 339,840 3.1842 -0.58%
2015-05-18 0 3.420 3.410 3.440 3.390 3.470 414,000 1,419,800 3.4295 3.200 3.191 3.219 3.172 3.247 442,434 3.2091 -0.29%
2015-05-15 0 3.430 3.420 3.430 3.370 3.470 470,000 1,606,100 3.4172 3.210 3.200 3.210 3.153 3.247 502,280 3.1976 -0.29%
2015-05-14 0 3.440 3.420 3.450 3.400 3.480 288,000 990,640 3.4397 3.219 3.200 3.228 3.181 3.256 307,780 3.2187 -0.29%
2015-05-13 0 3.450 3.450 3.460 3.440 3.510 352,000 1,221,320 3.4697 3.228 3.228 3.238 3.219 3.284 376,175 3.2467 -0.58%
2015-05-12 0 3.470 3.460 3.470 3.460 3.540 308,000 1,073,780 3.4863 3.247 3.238 3.247 3.238 3.312 329,154 3.2622 -1.14%
2015-05-11 0 3.510 3.500 3.520 3.480 3.540 356,000 1,249,020 3.5085 3.284 3.275 3.294 3.256 3.312 380,450 3.2830 0.29%
2015-05-08 0 3.500 3.480 3.500 3.460 3.530 496,000 1,734,040 3.4960 3.275 3.256 3.275 3.238 3.303 530,065 3.2714 0.86%
2015-05-07 0 3.470 3.460 3.470 3.450 3.550 400,000 1,395,560 3.4889 3.247 3.238 3.247 3.228 3.322 427,472 3.2647 -0.86%
2015-05-06 0 3.500 3.490 3.500 3.480 3.550 420,000 1,473,560 3.5085 3.275 3.266 3.275 3.256 3.322 448,846 3.2830 -0.85%
2015-05-05 0 3.530 3.530 3.550 3.520 3.590 702,000 2,495,100 3.5543 3.303 3.303 3.322 3.294 3.359 750,214 3.3259 0.28%
2015-05-04 0 3.520 3.510 3.540 3.480 3.560 606,000 2,131,240 3.5169 3.294 3.284 3.312 3.256 3.331 647,620 3.2909 2.03%
2015-04-30 0 3.450 3.430 3.460 3.410 3.490 370,000 1,276,960 3.4512 3.228 3.210 3.238 3.191 3.266 395,412 3.2294 -0.58%
2015-04-29 0 3.470 3.460 3.480 3.430 3.480 374,000 1,292,440 3.4557 3.247 3.238 3.256 3.210 3.256 399,686 3.2336 0.29%
2015-04-28 0 3.460 3.450 3.470 3.450 3.510 360,000 1,251,060 3.4752 3.238 3.228 3.247 3.228 3.284 384,725 3.2518 -0.57%
2015-04-27 0 3.480 3.470 3.480 3.450 3.500 324,000 1,125,760 3.4746 3.256 3.247 3.256 3.228 3.275 346,252 3.2513 0.87%
2015-04-24 0 3.450 3.430 3.450 3.410 3.470 438,000 1,502,820 3.4311 3.228 3.210 3.228 3.191 3.247 468,082 3.2106 -0.29%
2015-04-23 0 3.460 3.460 3.470 3.430 3.480 370,000 1,279,980 3.4594 3.238 3.238 3.247 3.210 3.256 395,412 3.2371 1.17%
2015-04-22 0 3.420 3.410 3.430 3.390 3.450 416,000 1,421,900 3.4180 3.200 3.191 3.210 3.172 3.228 444,571 3.1984 -0.87%
2015-04-21 0 3.450 3.450 3.470 3.400 3.460 362,000 1,242,660 3.4328 3.228 3.228 3.247 3.181 3.238 386,862 3.2122 0.58%
2015-04-20 0 3.430 3.420 3.430 3.400 3.440 192,000 657,020 3.4220 3.210 3.200 3.210 3.181 3.219 205,187 3.2021 -0.29%
2015-04-17 0 3.440 3.440 3.470 3.390 3.500 634,000 2,186,660 3.4490 3.219 3.219 3.247 3.172 3.275 677,543 3.2273 -0.29%
2015-04-16 0 3.450 3.440 3.450 3.440 3.510 534,000 1,852,160 3.4685 3.228 3.219 3.228 3.219 3.284 570,675 3.2456 -2.27%
2015-04-15 0 3.530 3.530 3.540 3.520 3.590 552,000 1,962,780 3.5558 3.303 3.303 3.312 3.294 3.359 589,912 3.3272 -0.28%
2015-04-14 0 3.540 3.530 3.540 3.520 3.590 850,000 3,012,440 3.5440 3.312 3.303 3.312 3.294 3.359 908,378 3.3163 0.28%
2015-04-13 0 3.530 3.530 3.560 3.520 3.570 510,000 1,805,700 3.5406 3.303 3.303 3.331 3.294 3.341 545,027 3.3130 0.57%
2015-04-10 0 3.510 3.500 3.520 3.480 3.550 486,000 1,704,600 3.5074 3.284 3.275 3.294 3.256 3.322 519,379 3.2820 -0.85%
2015-04-09 0 3.540 3.530 3.540 3.460 3.580 930,000 3,286,580 3.5340 3.312 3.303 3.312 3.238 3.350 993,873 3.3068 1.14%
2015-04-08 0 3.500 3.490 3.510 3.470 3.550 564,000 1,977,940 3.5070 3.275 3.266 3.284 3.247 3.322 602,736 3.2816 0.86%
2015-04-02 0 3.470 3.460 3.470 3.430 3.500 370,000 1,280,780 3.4616 3.247 3.238 3.247 3.210 3.275 395,412 3.2391 0.58%
2015-04-01 0 3.450 3.450 3.460 3.400 3.480 354,000 1,216,120 3.4354 3.228 3.228 3.238 3.181 3.256 378,313 3.2146 0.58%
2015-03-31 0 3.430 3.400 3.450 3.400 3.460 386,000 1,322,860 3.4271 3.210 3.181 3.228 3.181 3.238 412,511 3.2069 -0.87%
2015-03-30 0 3.460 3.460 3.470 3.430 3.480 470,000 1,624,960 3.4574 3.238 3.238 3.247 3.210 3.256 502,280 3.2352 1.76%
2015-03-27 0 3.400 3.390 3.400 3.330 3.440 1,170,000 3,981,160 3.4027 3.181 3.172 3.181 3.116 3.219 1,250,356 3.1840 3.03%
2015-03-26 0 3.300 3.300 3.310 3.250 3.310 402,000 1,319,780 3.2830 3.088 3.088 3.097 3.041 3.097 429,609 3.0720 0.61%
2015-03-25 0 3.280 3.280 3.290 3.240 3.290 300,000 979,100 3.2637 3.069 3.069 3.079 3.032 3.079 320,604 3.0539 0.61%
2015-03-24 0 3.260 3.250 3.270 3.220 3.280 370,000 1,200,240 3.2439 3.050 3.041 3.060 3.013 3.069 395,412 3.0354 0.31%
2015-03-23 0 3.250 3.240 3.250 3.240 3.290 354,000 1,154,800 3.2621 3.041 3.032 3.041 3.032 3.079 378,313 3.0525 -0.91%
2015-03-20 0 3.280 3.270 3.280 3.270 3.350 388,000 1,279,460 3.2976 3.069 3.060 3.069 3.060 3.135 414,648 3.0857 -2.09%
2015-03-19 0 3.350 3.340 3.360 3.330 3.390 406,000 1,365,420 3.3631 3.135 3.125 3.144 3.116 3.172 433,884 3.1470 -0.30%
2015-03-18 0 3.360 3.350 3.360 3.330 3.390 432,000 1,450,020 3.3565 3.144 3.135 3.144 3.116 3.172 461,670 3.1408 0.60%
2015-03-17 0 3.340 3.330 3.340 3.310 3.380 302,000 1,009,520 3.3428 3.125 3.116 3.125 3.097 3.163 322,741 3.1280 -0.30%
2015-03-16 0 3.350 3.330 3.350 3.310 3.360 406,000 1,354,900 3.3372 3.135 3.116 3.135 3.097 3.144 433,884 3.1227 -0.30%
2015-03-13 0 3.360 3.350 3.370 3.300 3.370 296,000 988,940 3.3410 3.144 3.135 3.153 3.088 3.153 316,329 3.1263 0.90%
2015-03-12 0 3.330 3.320 3.330 3.280 3.340 328,000 1,088,980 3.3201 3.116 3.107 3.116 3.069 3.125 350,527 3.1067 0.30%
2015-03-11 0 3.320 3.320 3.340 3.300 3.350 280,000 931,840 3.3280 3.107 3.107 3.125 3.088 3.135 299,230 3.1141 0.91%
2015-03-10 0 3.290 3.270 3.290 3.270 3.310 282,000 927,860 3.2903 3.079 3.060 3.079 3.060 3.097 301,368 3.0788 0.00%
2015-03-09 0 3.290 3.290 3.300 3.270 3.340 224,000 738,300 3.2960 3.079 3.079 3.088 3.060 3.125 239,384 3.0842 -0.90%
2015-03-06 0 3.320 3.320 3.330 3.310 3.360 330,000 1,099,040 3.3304 3.107 3.107 3.116 3.097 3.144 352,664 3.1164 -0.60%
2015-03-05 0 3.340 3.330 3.360 3.320 3.370 394,000 1,317,500 3.3439 3.125 3.116 3.144 3.107 3.153 421,060 3.1290 -0.60%
2015-03-04 0 3.360 3.350 3.380 3.350 3.410 232,000 782,840 3.3743 3.144 3.135 3.163 3.135 3.191 247,934 3.1575 -0.30%
2015-03-03 0 3.370 3.360 3.380 3.360 3.430 318,000 1,078,720 3.3922 3.153 3.144 3.163 3.144 3.210 339,840 3.1742 -0.59%
2015-03-02 0 3.390 3.380 3.400 3.380 3.420 398,000 1,353,200 3.4000 3.172 3.163 3.181 3.163 3.200 425,335 3.1815 -0.88%
2015-02-27 0 3.420 3.400 3.430 3.340 3.430 638,000 2,167,820 3.3978 3.200 3.181 3.210 3.125 3.210 681,818 3.1795 1.18%
2015-02-26 0 3.380 3.380 3.390 3.350 3.410 340,000 1,147,600 3.3753 3.163 3.163 3.172 3.135 3.191 363,351 3.1584 -0.29%
2015-02-25 0 3.390 3.380 3.400 3.350 3.400 364,000 1,228,240 3.3743 3.172 3.163 3.181 3.135 3.181 389,000 3.1574 0.59%
2015-02-24 0 3.370 3.360 3.370 3.340 3.380 254,000 853,540 3.3604 3.153 3.144 3.153 3.125 3.163 271,445 3.1444 -0.59%
2015-02-23 0 3.390 3.370 3.400 3.370 3.400 164,000 555,220 3.3855 3.172 3.153 3.181 3.153 3.181 175,264 3.1679 0.59%
2015-02-18 0 3.370 3.370 3.380 3.330 3.380 166,000 557,360 3.3576 3.153 3.153 3.163 3.116 3.163 177,401 3.1418 0.90%
2015-02-17 0 3.340 3.320 3.340 3.300 3.370 440,000 1,469,480 3.3397 3.125 3.107 3.125 3.088 3.153 470,219 3.1251 -0.60%
2015-02-16 0 3.360 3.360 3.370 3.350 3.390 262,000 882,060 3.3666 3.144 3.144 3.153 3.135 3.172 279,994 3.1503 -0.59%
2015-02-13 0 3.380 3.380 3.390 3.340 3.390 230,000 774,200 3.3661 3.163 3.163 3.172 3.125 3.172 245,796 3.1498 0.60%
2015-02-12 0 3.360 3.350 3.370 3.330 3.380 288,000 966,420 3.3556 3.144 3.135 3.153 3.116 3.163 307,780 3.1400 -0.30%
2015-02-11 0 3.370 3.360 3.370 3.340 3.370 212,000 711,420 3.3558 3.153 3.144 3.153 3.125 3.153 226,560 3.1401 -0.59%
2015-02-10 0 3.390 3.390 3.400 3.360 3.400 238,000 805,160 3.3830 3.172 3.172 3.181 3.144 3.181 254,346 3.1656 -0.59%
2015-02-09 0 3.410 3.400 3.420 3.400 3.450 382,000 1,307,940 3.4239 3.191 3.181 3.200 3.181 3.228 408,236 3.2039 -0.58%
2015-02-06 0 3.430 3.420 3.430 3.380 3.500 650,000 2,244,320 3.4528 3.210 3.200 3.210 3.163 3.275 694,642 3.2309 1.18%
2015-02-05 0 3.390 3.370 3.400 3.350 3.400 326,000 1,102,000 3.3804 3.172 3.153 3.181 3.135 3.181 348,390 3.1631 0.30%
2015-02-04 0 3.380 3.370 3.390 3.320 3.430 656,000 2,223,280 3.3891 3.163 3.153 3.172 3.107 3.210 701,054 3.1713 1.20%
2015-02-03 0 3.340 3.340 3.350 3.300 3.360 226,000 753,100 3.3323 3.125 3.125 3.135 3.088 3.144 241,522 3.1181 1.21%
2015-02-02 0 3.300 3.300 3.310 3.270 3.350 474,000 1,565,140 3.3020 3.088 3.088 3.097 3.060 3.135 506,554 3.0898 -0.30%
2015-01-30 0 3.310 3.310 3.320 3.310 3.350 254,000 844,940 3.3265 3.097 3.097 3.107 3.097 3.135 271,445 3.1128 -1.19%
2015-01-29 0 3.350 3.340 3.360 3.320 3.370 262,000 876,800 3.3466 3.135 3.125 3.144 3.107 3.153 279,994 3.1315 -0.30%
2015-01-28 0 3.360 3.350 3.360 3.350 3.410 502,000 1,697,180 3.3808 3.144 3.135 3.144 3.135 3.191 536,477 3.1636 -1.18%
2015-01-27 0 3.400 3.400 3.410 3.380 3.440 240,000 818,560 3.4107 3.181 3.181 3.191 3.163 3.219 256,483 3.1915 -0.87%
2015-01-26 0 3.430 3.420 3.430 3.400 3.440 328,000 1,122,900 3.4235 3.210 3.200 3.210 3.181 3.219 350,527 3.2035 -0.29%
2015-01-23 0 3.440 3.430 3.450 3.400 3.450 314,000 1,077,200 3.4306 3.219 3.210 3.228 3.181 3.228 335,566 3.2101 0.58%
2015-01-22 0 3.420 3.400 3.420 3.380 3.420 272,000 925,400 3.4022 3.200 3.181 3.200 3.163 3.200 290,681 3.1836 0.59%
2015-01-21 0 3.400 3.390 3.400 3.320 3.400 442,000 1,484,000 3.3575 3.181 3.172 3.181 3.107 3.181 472,357 3.1417 1.80%
2015-01-20 0 3.340 3.320 3.340 3.300 3.350 470,000 1,563,700 3.3270 3.125 3.107 3.125 3.088 3.135 502,280 3.1132 0.60%
2015-01-19 0 3.320 3.310 3.330 3.300 3.350 312,000 1,033,920 3.3138 3.107 3.097 3.116 3.088 3.135 333,428 3.1009 -0.30%
2015-01-16 0 3.330 3.330 3.340 3.300 3.360 422,000 1,406,340 3.3326 3.116 3.116 3.125 3.088 3.144 450,983 3.1184 -0.60%
2015-01-15 0 3.350 3.350 3.360 3.320 3.370 320,000 1,070,160 3.3443 3.135 3.135 3.144 3.107 3.153 341,978 3.1293 0.60%
2015-01-14 0 3.330 3.320 3.340 3.320 3.380 462,000 1,545,900 3.3461 3.116 3.107 3.125 3.107 3.163 493,730 3.1311 -0.60%
2015-01-13 0 3.350 3.340 3.350 3.320 3.370 474,000 1,586,280 3.3466 3.135 3.125 3.135 3.107 3.153 506,554 3.1315 0.30%
2015-01-12 0 3.340 3.330 3.340 3.290 3.350 468,000 1,553,240 3.3189 3.125 3.116 3.125 3.079 3.135 500,142 3.1056 0.30%
2015-01-09 0 3.330 3.320 3.340 3.290 3.340 480,000 1,592,360 3.3174 3.116 3.107 3.125 3.079 3.125 512,967 3.1042 0.30%
2015-01-08 0 3.320 3.300 3.330 3.280 3.330 422,000 1,393,660 3.3025 3.107 3.088 3.116 3.069 3.116 450,983 3.0903 0.91%
2015-01-07 0 3.290 3.280 3.290 3.250 3.300 190,000 622,100 3.2742 3.079 3.069 3.079 3.041 3.088 203,049 3.0638 0.30%
2015-01-06 0 3.280 3.270 3.280 3.260 3.310 416,000 1,364,180 3.2793 3.069 3.060 3.069 3.050 3.097 444,571 3.0685 0.61%
2015-01-05 0 3.260 3.250 3.260 3.250 3.300 360,000 1,177,100 3.2697 3.050 3.041 3.050 3.041 3.088 384,725 3.0596 -1.21%
2015-01-02 0 3.300 3.290 3.300 3.260 3.320 564,000 1,853,440 3.2862 3.088 3.079 3.088 3.050 3.107 602,736 3.0750 -0.30%
2014-12-31 0 3.310 3.300 3.310 3.250 3.310 340,000 1,113,540 3.2751 3.097 3.088 3.097 3.041 3.097 363,351 3.0646 0.30%
2014-12-30 0 3.300 3.280 3.290 3.250 3.300 464,000 1,521,000 3.2780 3.088 3.069 3.079 3.041 3.088 495,868 3.0674 -0.30%
2014-12-29 0 3.310 3.300 3.320 3.270 3.330 369,700 1,224,116 3.3111 3.097 3.088 3.107 3.060 3.116 395,091 3.0983 1.53%
2014-12-24 0 3.260 3.260 3.270 3.240 3.280 344,000 1,119,900 3.2555 3.050 3.050 3.060 3.032 3.069 367,626 3.0463 0.00%
2014-12-23 0 3.260 3.260 3.270 3.210 3.280 488,000 1,582,680 3.2432 3.050 3.050 3.060 3.004 3.069 521,516 3.0348 0.00%
2014-12-22 0 3.260 3.240 3.270 3.220 3.270 410,000 1,332,760 3.2506 3.050 3.032 3.060 3.013 3.060 438,159 3.0417 0.93%
2014-12-19 0 3.230 3.220 3.230 3.180 3.240 360,000 1,157,680 3.2158 3.022 3.013 3.022 2.976 3.032 384,725 3.0091 1.25%
2014-12-18 0 3.190 3.170 3.210 3.150 3.210 606,000 1,929,680 3.1843 2.985 2.966 3.004 2.948 3.004 647,620 2.9796 0.95%
2014-12-17 0 3.160 3.160 3.170 3.140 3.170 298,000 941,480 3.1593 2.957 2.957 2.966 2.938 2.966 318,467 2.9563 0.32%
2014-12-16 0 3.150 3.140 3.160 3.140 3.180 248,000 782,960 3.1571 2.948 2.938 2.957 2.938 2.976 265,033 2.9542 -0.32%
2014-12-15 0 3.160 3.160 3.170 3.150 3.210 342,000 1,085,740 3.1747 2.957 2.957 2.966 2.948 3.004 365,489 2.9707 -0.63%
2014-12-12 0 3.180 3.170 3.180 3.160 3.230 322,000 1,027,440 3.1908 2.976 2.966 2.976 2.957 3.022 344,115 2.9857 -1.24%
2014-12-11 0 3.220 3.200 3.230 3.190 3.260 266,000 855,280 3.2153 3.013 2.994 3.022 2.985 3.050 284,269 3.0087 -1.23%
2014-12-10 0 3.260 3.250 3.260 3.250 3.290 214,000 698,560 3.2643 3.050 3.041 3.050 3.041 3.079 228,698 3.0545 -0.31%
2014-12-09 0 3.270 3.260 3.270 3.260 3.310 338,000 1,109,160 3.2815 3.060 3.050 3.060 3.050 3.097 361,214 3.0706 -1.21%
2014-12-08 0 3.310 3.300 3.320 3.270 3.320 328,000 1,079,900 3.2924 3.097 3.088 3.107 3.060 3.107 350,527 3.0808 0.30%
2014-12-05 0 3.300 3.300 3.310 3.290 3.320 326,000 1,077,580 3.3055 3.088 3.088 3.097 3.079 3.107 348,390 3.0930 -0.60%
2014-12-04 0 3.320 3.300 3.330 3.250 3.320 556,000 1,828,560 3.2888 3.107 3.088 3.116 3.041 3.107 594,186 3.0774 1.22%
2014-12-03 0 3.280 3.280 3.310 3.270 3.320 210,000 692,800 3.2990 3.069 3.069 3.097 3.060 3.107 224,423 3.0870 -0.61%
2014-12-02 0 3.300 3.290 3.300 3.250 3.300 326,000 1,069,500 3.2807 3.088 3.079 3.088 3.041 3.088 348,390 3.0698 0.61%
2014-12-01 0 3.280 3.280 3.300 3.280 3.360 390,000 1,292,860 3.3150 3.069 3.069 3.088 3.069 3.144 416,785 3.1020 -2.09%
2014-11-28 0 3.350 3.340 3.350 3.310 3.360 402,000 1,341,700 3.3376 3.135 3.125 3.135 3.097 3.144 429,609 3.1231 -0.30%
2014-11-27 0 3.360 3.350 3.360 3.330 3.370 324,000 1,084,760 3.3480 3.144 3.135 3.144 3.116 3.153 346,252 3.1329 0.30%
2014-11-26 0 3.350 3.340 3.350 3.320 3.360 513,763 1,701,815 3.3125 3.135 3.125 3.135 3.107 3.144 549,048 3.0996 0.30%
2014-11-25 0 3.340 3.300 3.320 3.300 3.450 1,662,000 5,613,200 3.3774 3.125 3.088 3.107 3.088 3.228 1,776,147 3.1603 -2.62%
2014-11-24 0 3.430 3.420 3.430 3.380 3.440 498,000 1,700,200 3.4141 3.210 3.200 3.210 3.163 3.219 532,203 3.1946 0.59%
2014-11-21 0 3.410 3.400 3.410 3.390 3.440 880,000 3,006,900 3.4169 3.191 3.181 3.191 3.172 3.219 940,439 3.1973 0.29%
2014-11-20 0 3.400 3.390 3.400 3.360 3.420 600,000 2,034,840 3.3914 3.181 3.172 3.181 3.144 3.200 641,208 3.1734 0.29%
2014-11-19 0 3.390 3.390 3.400 3.380 3.440 922,000 3,146,700 3.4129 3.172 3.172 3.181 3.163 3.219 985,323 3.1936 -1.17%
2014-11-18 0 3.430 3.420 3.430 3.420 3.460 482,000 1,656,240 3.4362 3.210 3.200 3.210 3.200 3.238 515,104 3.2154 0.29%
2014-11-17 0 3.420 3.390 3.410 3.330 3.420 650,000 2,189,760 3.3689 3.200 3.172 3.191 3.116 3.200 694,642 3.1524 2.40%
2014-11-14 0 3.340 3.330 3.350 3.320 3.360 346,000 1,153,680 3.3343 3.125 3.116 3.135 3.107 3.144 369,763 3.1200 0.60%
2014-11-13 0 3.320 3.310 3.320 3.290 3.340 370,000 1,228,300 3.3197 3.107 3.097 3.107 3.079 3.125 395,412 3.1064 -0.30%
2014-11-12 0 3.330 3.320 3.330 3.310 3.360 380,000 1,267,140 3.3346 3.116 3.107 3.116 3.097 3.144 406,098 3.1203 -0.60%
2014-11-11 0 3.350 3.340 3.350 3.290 3.360 596,000 1,989,580 3.3382 3.135 3.125 3.135 3.079 3.144 636,933 3.1237 0.60%
2014-11-10 0 3.330 3.330 3.340 3.300 3.360 720,000 2,397,900 3.3304 3.116 3.116 3.125 3.088 3.144 769,450 3.1164 0.91%
2014-11-07 0 3.310 3.290 3.310 3.240 3.310 534,000 1,754,150 3.2849 3.088 3.069 3.088 3.023 3.088 572,405 3.0645 1.85%
2014-11-06 0 3.250 3.240 3.250 3.230 3.280 366,000 1,191,420 3.2552 3.032 3.023 3.032 3.013 3.060 392,322 3.0368 -0.31%
2014-11-05 0 3.260 3.240 3.260 3.230 3.300 472,000 1,535,060 3.2522 3.041 3.023 3.041 3.013 3.079 505,946 3.0340 -0.91%
2014-11-04 0 3.290 3.280 3.320 3.250 3.320 412,000 1,356,180 3.2917 3.069 3.060 3.097 3.032 3.097 441,630 3.0708 0.30%
2014-11-03 0 3.280 3.270 3.290 3.260 3.350 342,000 1,128,420 3.2995 3.060 3.051 3.069 3.041 3.125 366,596 3.0781 -1.50%
2014-10-31 0 3.330 3.320 3.330 3.280 3.340 354,000 1,170,760 3.3072 3.107 3.097 3.107 3.060 3.116 379,459 3.0853 0.60%
2014-10-30 0 3.310 3.300 3.310 3.280 3.320 354,000 1,167,500 3.2980 3.088 3.079 3.088 3.060 3.097 379,459 3.0767 -0.60%
2014-10-29 0 3.330 3.320 3.330 3.300 3.350 396,000 1,316,240 3.3238 3.107 3.097 3.107 3.079 3.125 424,480 3.1008 0.30%
2014-10-28 0 3.320 3.310 3.330 3.270 3.340 472,000 1,559,640 3.3043 3.097 3.088 3.107 3.051 3.116 505,946 3.0826 0.91%
2014-10-27 0 3.290 3.270 3.290 3.260 3.320 418,000 1,371,780 3.2818 3.069 3.051 3.069 3.041 3.097 448,062 3.0616 -0.30%
2014-10-24 0 3.300 3.300 3.310 3.280 3.320 470,000 1,551,180 3.3004 3.079 3.079 3.088 3.060 3.097 503,802 3.0789 -0.60%
2014-10-23 0 3.320 3.310 3.320 3.290 3.360 518,000 1,718,080 3.3168 3.097 3.088 3.097 3.069 3.135 555,254 3.0942 0.00%
2014-10-22 0 3.320 3.320 3.330 3.280 3.350 472,000 1,566,740 3.3194 3.097 3.097 3.107 3.060 3.125 505,946 3.0967 0.61%
2014-10-21 0 3.300 3.300 3.310 3.280 3.330 420,000 1,388,840 3.3068 3.079 3.079 3.088 3.060 3.107 450,206 3.0849 -0.30%
2014-10-20 0 3.310 3.310 3.320 3.260 3.340 860,000 2,855,600 3.3205 3.088 3.088 3.097 3.041 3.116 921,850 3.0977 1.22%
2014-10-17 0 3.270 3.260 3.280 3.200 3.280 404,000 1,310,620 3.2441 3.051 3.041 3.060 2.985 3.060 433,055 3.0265 1.87%
2014-10-16 0 3.210 3.210 3.220 3.180 3.230 380,000 1,218,400 3.2063 2.995 2.995 3.004 2.967 3.013 407,329 2.9912 -0.62%
2014-10-15 0 3.230 3.230 3.240 3.190 3.250 334,000 1,076,120 3.2219 3.013 3.013 3.023 2.976 3.032 358,021 3.0057 0.31%
2014-10-14 0 3.220 3.210 3.220 3.180 3.230 454,000 1,453,840 3.2023 3.004 2.995 3.004 2.967 3.013 486,651 2.9874 0.62%
2014-10-13 0 3.200 3.180 3.210 3.150 3.220 534,000 1,696,280 3.1766 2.985 2.967 2.995 2.939 3.004 572,405 2.9634 -0.62%
2014-10-10 0 3.220 3.210 3.220 3.190 3.250 312,000 1,002,500 3.2131 3.004 2.995 3.004 2.976 3.032 334,439 2.9976 -0.62%
2014-10-09 0 3.240 3.220 3.240 3.180 3.250 402,000 1,297,000 3.2264 3.023 3.004 3.023 2.967 3.032 430,911 3.0099 1.25%
2014-10-08 0 3.200 3.180 3.200 3.160 3.220 448,000 1,429,960 3.1919 2.985 2.967 2.985 2.948 3.004 480,220 2.9777 -0.31%
2014-10-07 0 3.210 3.200 3.220 3.170 3.230 372,000 1,191,560 3.2031 2.995 2.985 3.004 2.957 3.013 398,754 2.9882 0.63%
2014-10-06 0 3.190 3.180 3.190 3.130 3.210 380,000 1,205,260 3.1717 2.976 2.967 2.976 2.920 2.995 407,329 2.9589 1.27%
2014-10-03 0 3.150 3.140 3.150 3.080 3.150 486,000 1,512,620 3.1124 2.939 2.929 2.939 2.873 2.939 520,952 2.9036 1.29%
2014-09-30 0 3.110 3.110 3.120 3.080 3.140 412,000 1,280,720 3.1085 2.901 2.901 2.911 2.873 2.929 441,630 2.9000 -0.32%
2014-09-29 0 3.120 3.120 3.130 3.100 3.150 466,000 1,456,800 3.1262 2.911 2.911 2.920 2.892 2.939 499,514 2.9164 -0.64%
2014-09-26 0 3.140 3.140 3.150 3.110 3.180 532,000 1,667,400 3.1342 2.929 2.929 2.939 2.901 2.967 570,261 2.9239 -0.95%
2014-09-25 0 3.170 3.160 3.170 3.140 3.220 376,000 1,195,520 3.1796 2.957 2.948 2.957 2.929 3.004 403,041 2.9662 -0.94%
2014-09-24 0 3.200 3.200 3.210 3.160 3.230 520,000 1,660,700 3.1937 2.985 2.985 2.995 2.948 3.013 557,398 2.9794 0.63%
2014-09-23 0 3.180 3.170 3.190 3.160 3.210 454,000 1,444,080 3.1808 2.967 2.957 2.976 2.948 2.995 486,651 2.9674 -0.31%
2014-09-22 0 3.190 3.180 3.190 3.170 3.250 542,000 1,730,500 3.1928 2.976 2.967 2.976 2.957 3.032 580,980 2.9786 -1.24%
2014-09-19 0 3.230 3.220 3.240 3.180 3.250 570,000 1,836,500 3.2219 3.013 3.004 3.023 2.967 3.032 610,994 3.0058 1.25%
2014-09-18 0 3.190 3.180 3.190 3.160 3.230 548,000 1,746,320 3.1867 2.976 2.967 2.976 2.948 3.013 587,411 2.9729 -0.93%
2014-09-17 0 3.220 3.210 3.230 3.200 3.250 500,000 1,610,180 3.2204 3.004 2.995 3.013 2.985 3.032 535,959 3.0043 0.00%
2014-09-16 0 3.220 3.210 3.220 3.200 3.260 466,000 1,500,400 3.2197 3.004 2.995 3.004 2.985 3.041 499,514 3.0037 -0.92%
2014-09-15 0 3.250 3.250 3.260 3.230 3.300 522,000 1,703,640 3.2637 3.032 3.032 3.041 3.013 3.079 559,542 3.0447 -1.52%
2014-09-12 0 3.300 3.290 3.300 3.210 3.300 924,000 3,001,680 3.2486 3.079 3.069 3.079 2.995 3.079 990,453 3.0306 1.54%
2014-09-11 0 3.250 3.250 3.260 3.250 3.300 420,000 1,374,280 3.2721 3.032 3.032 3.041 3.032 3.079 450,206 3.0526 -1.22%
2014-09-10 0 3.290 3.270 3.290 3.260 3.310 272,000 894,280 3.2878 3.069 3.051 3.069 3.041 3.088 291,562 3.0672 -0.90%
2014-09-08 0 3.320 3.320 3.340 3.270 3.340 955,700 3,173,973 3.3211 3.097 3.097 3.116 3.051 3.116 1,024,433 3.0983 0.30%
2014-09-05 0 3.310 3.310 3.330 3.290 3.340 480,000 1,590,340 3.3132 3.088 3.088 3.107 3.069 3.116 514,521 3.0909 -0.60%
2014-09-04 0 3.330 3.330 3.340 3.280 3.340 752,000 2,494,500 3.3172 3.107 3.107 3.116 3.060 3.116 806,083 3.0946 0.30%
2014-09-03 0 3.320 3.300 3.330 3.270 3.350 582,000 1,927,900 3.3125 3.097 3.079 3.107 3.051 3.125 623,857 3.0903 0.91%
2014-09-02 0 3.290 3.280 3.290 3.260 3.310 410,000 1,345,960 3.2828 3.069 3.060 3.069 3.041 3.088 439,487 3.0626 -0.30%
2014-09-01 0 3.300 3.290 3.310 3.270 3.330 570,000 1,880,360 3.2989 3.079 3.069 3.088 3.051 3.107 610,994 3.0775 0.61%
2014-08-29 0 3.280 3.280 3.290 3.230 3.300 772,000 2,521,800 3.2666 3.060 3.060 3.069 3.013 3.079 827,521 3.0474 0.92%
2014-08-28 0 3.250 3.250 3.270 3.240 3.310 576,000 1,888,400 3.2785 3.032 3.032 3.051 3.023 3.088 617,425 3.0585 -0.61%
2014-08-27 0 3.270 3.270 3.280 3.270 3.330 422,000 1,391,980 3.2985 3.051 3.051 3.060 3.051 3.107 452,350 3.0772 -0.61%
2014-08-26 0 3.290 3.280 3.290 3.270 3.330 420,000 1,385,340 3.2984 3.069 3.060 3.069 3.051 3.107 450,206 3.0771 -0.60%
2014-08-25 0 3.310 3.300 3.310 3.270 3.320 520,000 1,711,780 3.2919 3.088 3.079 3.088 3.051 3.097 557,398 3.0710 -0.30%
2014-08-22 0 3.320 3.320 3.330 3.270 3.350 576,000 1,908,880 3.3140 3.097 3.097 3.107 3.051 3.125 617,425 3.0917 1.22%
2014-08-21 0 3.280 3.280 3.290 3.260 3.320 456,000 1,499,380 3.2881 3.060 3.060 3.069 3.041 3.097 488,795 3.0675 -1.20%
2014-08-20 0 3.320 3.310 3.320 3.280 3.340 510,000 1,690,520 3.3147 3.097 3.088 3.097 3.060 3.116 546,679 3.0923 0.30%
2014-08-19 0 3.310 3.300 3.310 3.270 3.350 566,000 1,876,620 3.3156 3.088 3.079 3.088 3.051 3.125 606,706 3.0931 0.61%
2014-08-18 0 3.290 3.280 3.290 3.260 3.320 546,000 1,796,760 3.2908 3.069 3.060 3.069 3.041 3.097 585,268 3.0700 -0.60%
2014-08-15 0 3.310 3.310 3.320 3.280 3.350 640,000 2,119,420 3.3116 3.088 3.088 3.097 3.060 3.125 686,028 3.0894 0.91%
2014-08-14 0 3.280 3.280 3.290 3.270 3.320 616,000 2,030,000 3.2955 3.060 3.060 3.069 3.051 3.097 660,302 3.0744 -0.61%
2014-08-13 0 3.300 3.300 3.310 3.260 3.320 488,000 1,604,580 3.2881 3.079 3.079 3.088 3.041 3.097 523,096 3.0675 0.30%
2014-08-12 0 3.290 3.290 3.300 3.280 3.320 484,000 1,595,260 3.2960 3.069 3.069 3.079 3.060 3.097 518,809 3.0749 -0.60%
2014-08-11 0 3.310 3.290 3.320 3.270 3.330 452,000 1,492,660 3.3023 3.088 3.069 3.097 3.051 3.107 484,507 3.0808 0.91%
2014-08-08 0 3.280 3.270 3.280 3.230 3.290 458,000 1,492,980 3.2598 3.060 3.051 3.060 3.013 3.069 490,939 3.0411 1.55%
2014-08-07 0 3.230 3.220 3.230 3.200 3.270 442,000 1,427,960 3.2307 3.013 3.004 3.013 2.985 3.051 473,788 3.0139 -0.62%
2014-08-06 0 3.250 3.230 3.250 3.210 3.260 506,000 1,639,900 3.2409 3.032 3.013 3.032 2.995 3.041 542,391 3.0235 -0.31%
2014-08-05 0 3.260 3.240 3.270 3.220 3.290 482,000 1,565,080 3.2471 3.041 3.023 3.051 3.004 3.069 516,665 3.0292 -0.61%
2014-08-04 0 3.280 3.270 3.290 3.250 3.300 424,000 1,390,380 3.2792 3.060 3.051 3.069 3.032 3.079 454,494 3.0592 0.31%
2014-08-01 0 3.270 3.280 3.290 3.260 3.310 518,000 1,695,780 3.2737 3.051 3.060 3.069 3.041 3.088 555,254 3.0541 -1.80%
2014-07-31 0 3.330 3.320 3.330 3.300 3.350 550,000 1,828,620 3.3248 3.107 3.097 3.107 3.079 3.125 589,555 3.1017 -0.60%
2014-07-30 0 3.350 3.340 3.360 3.330 3.370 518,000 1,734,620 3.3487 3.125 3.116 3.135 3.107 3.144 555,254 3.1240 0.00%
2014-07-29 0 3.350 3.340 3.350 3.320 3.390 656,000 2,200,960 3.3551 3.125 3.116 3.125 3.097 3.163 703,179 3.1300 0.30%
2014-07-28 0 3.340 3.330 3.340 3.310 3.370 656,000 2,194,440 3.3452 3.116 3.107 3.116 3.088 3.144 703,179 3.1207 0.30%
2014-07-25 0 3.330 3.320 3.340 3.300 3.360 482,000 1,605,800 3.3315 3.107 3.097 3.116 3.079 3.135 516,665 3.1080 -0.30%
2014-07-24 0 3.340 3.330 3.340 3.300 3.370 890,000 2,969,660 3.3367 3.116 3.107 3.116 3.079 3.144 954,008 3.1128 0.91%
2014-07-23 0 3.310 3.310 3.320 3.280 3.350 658,000 2,185,180 3.3209 3.088 3.088 3.097 3.060 3.125 705,322 3.0981 0.61%
2014-07-22 0 3.290 3.280 3.290 3.260 3.330 600,000 1,978,240 3.2971 3.069 3.060 3.069 3.041 3.107 643,151 3.0759 0.61%
2014-07-21 0 3.270 3.270 3.280 3.260 3.310 486,000 1,596,660 3.2853 3.051 3.051 3.060 3.041 3.088 520,952 3.0649 0.31%
2014-07-18 0 3.260 3.270 3.280 3.240 3.290 566,000 1,846,280 3.2620 3.041 3.051 3.060 3.023 3.069 606,706 3.0431 0.00%
2014-07-17 0 3.260 3.260 3.270 3.250 3.310 526,000 1,723,300 3.2762 3.041 3.041 3.051 3.032 3.088 563,829 3.0564 -1.21%
2014-07-16 0 3.300 3.300 3.310 3.250 3.310 604,000 1,981,860 3.2812 3.079 3.079 3.088 3.032 3.088 647,439 3.0611 0.00%
2014-07-15 0 3.300 3.300 3.310 3.290 3.350 772,000 2,562,920 3.3198 3.079 3.079 3.088 3.069 3.125 827,521 3.0971 -0.60%
2014-07-14 0 3.320 3.310 3.330 3.290 3.350 692,000 2,294,960 3.3164 3.097 3.088 3.107 3.069 3.125 741,768 3.0939 0.30%
2014-07-11 0 3.310 3.300 3.310 3.280 3.330 554,000 1,831,020 3.3051 3.088 3.079 3.088 3.060 3.107 593,843 3.0833 0.00%
2014-07-10 0 3.310 3.290 3.310 3.270 3.310 412,000 1,358,180 3.2966 3.088 3.069 3.088 3.051 3.088 441,630 3.0754 0.91%
2014-07-09 0 3.280 3.270 3.290 3.250 3.310 286,000 938,760 3.2824 3.060 3.051 3.069 3.032 3.088 306,569 3.0622 -0.30%
2014-07-08 0 3.290 3.280 3.300 3.270 3.320 446,000 1,469,260 3.2943 3.069 3.060 3.079 3.051 3.097 478,076 3.0733 -0.30%
2014-07-07 0 3.300 3.280 3.300 3.280 3.330 398,000 1,311,320 3.2948 3.079 3.060 3.079 3.060 3.107 426,624 3.0737 -0.60%
2014-07-04 0 3.320 3.300 3.320 3.280 3.330 484,000 1,601,340 3.3086 3.097 3.079 3.097 3.060 3.107 518,809 3.0866 0.30%
2014-07-03 0 3.310 3.300 3.310 3.280 3.340 476,000 1,573,720 3.3061 3.088 3.079 3.088 3.060 3.116 510,233 3.0843 -0.90%
2014-07-02 0 3.340 3.330 3.350 3.290 3.350 620,000 2,059,980 3.3225 3.116 3.107 3.125 3.069 3.125 664,590 3.0996 0.60%
2014-06-30 0 3.320 3.310 3.320 3.310 3.370 646,000 2,154,100 3.3345 3.097 3.088 3.097 3.088 3.144 692,459 3.1108 -0.60%
2014-06-27 0 3.340 3.340 3.350 3.280 3.360 798,000 2,644,220 3.3136 3.116 3.116 3.125 3.060 3.135 855,391 3.0912 -0.60%
2014-06-26 0 3.360 3.350 3.360 3.330 3.370 714,000 2,387,080 3.3432 3.135 3.125 3.135 3.107 3.144 765,350 3.1189 0.60%
2014-06-25 0 3.340 3.330 3.340 3.320 3.370 2,108,000 7,062,880 3.3505 3.116 3.107 3.116 3.097 3.144 2,259,605 3.1257 0.30%
2014-06-24 0 3.330 3.330 3.340 3.270 3.350 710,000 2,356,880 3.3195 3.107 3.107 3.116 3.051 3.125 761,062 3.0968 1.22%
2014-06-23 0 3.290 3.280 3.290 3.250 3.320 964,000 3,162,080 3.2802 3.069 3.060 3.069 3.032 3.097 1,033,330 3.0601 0.92%
2014-06-20 0 3.260 3.260 3.270 3.180 3.280 1,016,000 3,288,320 3.2365 3.041 3.041 3.051 2.967 3.060 1,089,069 3.0194 2.52%
2014-06-19 0 3.180 3.180 3.190 3.140 3.200 984,000 3,123,260 3.1740 2.967 2.967 2.976 2.929 2.985 1,054,768 2.9611 1.92%
2014-06-18 0 3.120 3.110 3.130 3.080 3.130 708,000 2,201,440 3.1094 2.911 2.901 2.920 2.873 2.920 758,918 2.9008 0.32%
2014-06-17 0 3.110 3.100 3.120 3.080 3.120 538,000 1,668,960 3.1022 2.901 2.892 2.911 2.873 2.911 576,692 2.8940 -0.32%
2014-06-16 0 3.120 3.100 3.120 3.090 3.130 618,000 1,922,280 3.1105 2.911 2.892 2.911 2.883 2.920 662,446 2.9018 0.00%
2014-06-13 0 3.120 3.110 3.120 3.090 3.140 566,000 1,760,860 3.1111 2.911 2.901 2.911 2.883 2.929 606,706 2.9023 0.97%
2014-06-12 0 3.090 3.080 3.090 3.080 3.110 348,000 1,076,000 3.0920 2.883 2.873 2.883 2.873 2.901 373,028 2.8845 -0.64%
2014-06-11 0 3.110 3.100 3.120 3.080 3.130 600,000 1,861,140 3.1019 2.901 2.892 2.911 2.873 2.920 643,151 2.8938 -0.32%
2014-06-10 0 3.120 3.110 3.120 3.070 3.140 802,000 2,489,920 3.1046 2.911 2.901 2.911 2.864 2.929 859,679 2.8963 0.65%
2014-06-09 0 3.100 3.100 3.110 3.070 3.120 642,000 1,987,540 3.0959 2.892 2.892 2.901 2.864 2.911 688,172 2.8881 1.31%
2014-06-06 0 3.060 3.060 3.070 3.060 3.110 500,000 1,542,320 3.0846 2.855 2.855 2.864 2.855 2.901 535,959 2.8777 -0.65%
2014-06-05 0 3.080 3.060 3.080 3.060 3.100 568,000 1,745,280 3.0727 2.873 2.855 2.873 2.855 2.892 608,850 2.8665 0.33%
2014-06-04 0 3.070 3.060 3.080 3.060 3.110 654,000 2,012,980 3.0780 2.864 2.855 2.873 2.855 2.901 701,035 2.8714 -0.65%
2014-06-03 0 3.090 3.090 3.100 3.070 3.110 634,000 1,959,180 3.0902 2.883 2.883 2.892 2.864 2.901 679,596 2.8829 0.98%
2014-05-30 0 3.060 3.050 3.060 3.020 3.080 532,000 1,626,080 3.0565 2.855 2.845 2.855 2.817 2.873 570,261 2.8515 1.83%
2014-05-29 0 3.040 3.030 3.040 3.030 3.090 434,000 1,328,480 3.0610 2.803 2.794 2.803 2.794 2.849 470,631 2.8228 -0.33%
2014-05-28 0 3.050 3.030 3.050 3.020 3.070 462,000 1,402,620 3.0360 2.813 2.794 2.813 2.785 2.831 500,994 2.7997 0.00%
2014-05-27 0 3.050 3.040 3.050 3.030 3.080 634,000 1,937,140 3.0554 2.813 2.803 2.813 2.794 2.840 687,512 2.8176 -0.65%
2014-05-26 0 3.070 3.060 3.080 3.060 3.100 788,000 2,427,560 3.0807 2.831 2.822 2.840 2.822 2.859 854,510 2.8409 -0.32%
2014-05-23 0 3.080 3.080 3.090 3.060 3.100 618,000 1,899,100 3.0730 2.840 2.840 2.849 2.822 2.859 670,161 2.8338 -0.96%
2014-05-22 0 3.110 3.090 3.110 3.080 3.130 732,000 2,273,400 3.1057 2.868 2.849 2.868 2.840 2.886 793,783 2.8640 0.32%
2014-05-21 0 3.100 3.090 3.100 3.070 3.120 932,000 2,882,420 3.0927 2.859 2.849 2.859 2.831 2.877 1,010,664 2.8520 -0.32%
2014-05-20 0 3.110 3.100 3.130 3.060 3.150 1,316,000 4,096,320 3.1127 2.868 2.859 2.886 2.822 2.905 1,427,075 2.8704 0.97%
2014-05-19 0 3.080 3.060 3.080 3.040 3.080 638,000 1,953,000 3.0611 2.840 2.822 2.840 2.803 2.840 691,849 2.8229 0.00%
2014-05-16 0 3.080 3.060 3.080 3.050 3.090 444,000 1,361,080 3.0655 2.840 2.822 2.840 2.813 2.849 481,475 2.8269 0.33%
2014-05-15 0 3.070 3.070 3.080 3.060 3.090 488,000 1,500,180 3.0741 2.831 2.831 2.840 2.822 2.849 529,189 2.8349 -0.65%
2014-05-14 0 3.090 3.070 3.090 3.060 3.120 458,000 1,413,320 3.0859 2.849 2.831 2.849 2.822 2.877 496,657 2.8457 0.32%
2014-05-13 0 3.080 3.070 3.090 3.060 3.110 498,000 1,535,660 3.0837 2.840 2.831 2.849 2.822 2.868 540,033 2.8436 0.00%
2014-05-12 0 3.080 3.080 3.090 3.030 3.100 572,000 1,753,220 3.0651 2.840 2.840 2.849 2.794 2.859 620,279 2.8265 0.65%
2014-05-09 0 3.060 3.050 3.080 3.030 3.070 376,000 1,149,220 3.0564 2.822 2.813 2.840 2.794 2.831 407,736 2.8185 0.33%
2014-05-08 0 3.050 3.030 3.050 3.010 3.060 424,000 1,287,800 3.0373 2.813 2.794 2.813 2.776 2.822 459,787 2.8009 0.99%
2014-05-07 0 3.020 3.010 3.030 3.010 3.050 352,000 1,063,380 3.0210 2.785 2.776 2.794 2.776 2.813 381,710 2.7858 0.00%
2014-05-05 0 3.020 3.020 3.030 3.010 3.070 426,000 1,295,860 3.0419 2.785 2.785 2.794 2.776 2.831 461,956 2.8052 -0.98%
2014-05-02 0 3.050 3.050 3.060 3.010 3.070 454,000 1,382,620 3.0454 2.813 2.813 2.822 2.776 2.831 492,319 2.8084 0.99%
2014-04-30 0 3.020 3.010 3.020 3.010 3.070 450,000 1,367,100 3.0380 2.785 2.776 2.785 2.776 2.831 487,982 2.8015 0.67%
2014-04-29 0 3.000 2.980 3.010 2.980 3.030 490,000 1,469,380 2.9987 2.766 2.748 2.776 2.748 2.794 531,358 2.7653 0.00%
2014-04-28 0 3.000 2.990 3.000 2.990 3.030 498,000 1,498,880 3.0098 2.766 2.757 2.766 2.757 2.794 540,033 2.7755 -0.33%
2014-04-25 0 3.010 3.000 3.020 3.000 3.050 566,000 1,712,580 3.0258 2.776 2.766 2.785 2.766 2.813 613,772 2.7903 -0.66%
2014-04-24 0 3.030 3.020 3.040 3.010 3.060 500,000 1,518,100 3.0362 2.794 2.785 2.803 2.776 2.822 542,202 2.7999 0.00%
2014-04-23 0 3.030 3.030 3.050 3.030 3.090 502,000 1,536,660 3.0611 2.794 2.794 2.813 2.794 2.849 544,371 2.8228 -1.30%
2014-04-22 0 3.070 3.060 3.070 3.050 3.080 454,000 1,392,060 3.0662 2.831 2.822 2.831 2.813 2.840 492,319 2.8276 0.33%
2014-04-17 0 3.060 3.050 3.060 3.030 3.080 410,000 1,254,520 3.0598 2.822 2.813 2.822 2.794 2.840 444,605 2.8216 0.66%
2014-04-16 0 3.040 3.030 3.040 3.010 3.080 538,000 1,640,720 3.0497 2.803 2.794 2.803 2.776 2.840 583,409 2.8123 -0.33%
2014-04-15 0 3.050 3.040 3.050 3.040 3.090 430,000 1,317,200 3.0633 2.813 2.803 2.813 2.803 2.849 466,294 2.8248 -0.65%
2014-04-14 0 3.070 3.050 3.080 3.060 3.100 398,000 1,225,940 3.0803 2.831 2.813 2.840 2.822 2.859 431,593 2.8405 -0.32%
2014-04-11 0 3.080 3.080 3.090 3.070 3.110 440,000 1,360,620 3.0923 2.840 2.840 2.849 2.831 2.868 477,138 2.8516 -0.32%
2014-04-10 0 3.090 3.070 3.090 3.070 3.100 494,000 1,521,100 3.0791 2.849 2.831 2.849 2.831 2.859 535,695 2.8395 -0.64%
2014-04-09 0 3.110 3.090 3.110 3.080 3.120 492,000 1,524,960 3.0995 2.868 2.849 2.868 2.840 2.877 533,527 2.8583 0.32%
2014-04-08 0 3.100 3.090 3.110 3.070 3.120 436,000 1,348,740 3.0934 2.859 2.849 2.868 2.831 2.877 472,800 2.8527 0.98%
2014-04-07 0 3.070 3.070 3.080 3.060 3.100 480,000 1,479,140 3.0815 2.831 2.831 2.840 2.822 2.859 520,514 2.8417 -0.65%
2014-04-04 0 3.090 3.080 3.110 3.070 3.120 592,000 1,832,880 3.0961 2.849 2.840 2.868 2.831 2.877 641,967 2.8551 0.98%
2014-04-03 0 3.060 3.030 3.060 3.020 3.070 748,000 2,274,280 3.0405 2.822 2.794 2.822 2.785 2.831 811,134 2.8038 2.68%
2014-04-02 0 2.980 2.970 2.980 2.970 3.010 514,000 1,536,600 2.9895 2.748 2.739 2.748 2.739 2.776 557,383 2.7568 -0.67%
2014-04-01 0 3.000 2.990 3.000 2.980 3.010 622,000 1,864,920 2.9983 2.766 2.757 2.766 2.748 2.776 674,499 2.7649 0.67%
2014-03-31 0 2.980 2.970 2.990 2.950 3.000 500,000 1,489,080 2.9782 2.748 2.739 2.757 2.720 2.766 542,202 2.7464 0.68%
2014-03-28 0 2.960 2.940 2.960 2.920 2.970 586,000 1,722,820 2.9400 2.730 2.711 2.730 2.693 2.739 635,461 2.7111 1.02%
2014-03-27 0 2.930 2.900 2.940 2.870 2.940 444,000 1,295,660 2.9182 2.702 2.674 2.711 2.647 2.711 481,475 2.6910 1.03%
2014-03-26 0 2.900 2.890 2.910 2.850 2.950 700,000 2,027,340 2.8962 2.674 2.665 2.684 2.628 2.720 759,083 2.6708 2.84%
2014-03-25 0 2.820 2.810 2.830 2.790 2.830 462,000 1,301,260 2.8166 2.601 2.591 2.610 2.573 2.610 500,994 2.5974 0.00%
2014-03-24 0 2.820 2.800 2.820 2.750 2.820 504,000 1,403,660 2.7850 2.601 2.582 2.601 2.536 2.601 546,539 2.5683 2.55%
2014-03-21 0 2.750 2.730 2.750 2.690 2.760 526,000 1,436,240 2.7305 2.536 2.518 2.536 2.481 2.545 570,396 2.5180 1.48%
2014-03-20 0 2.710 2.700 2.720 2.650 2.720 514,000 1,380,820 2.6864 2.499 2.490 2.508 2.444 2.508 557,383 2.4773 1.12%
2014-03-19 0 2.680 2.660 2.680 2.650 2.690 384,000 1,024,960 2.6692 2.471 2.453 2.471 2.444 2.481 416,411 2.4614 0.00%
2014-03-18 0 2.680 2.670 2.700 2.650 2.690 606,000 1,618,800 2.6713 2.471 2.462 2.490 2.444 2.481 657,149 2.4634 0.75%
2014-03-17 0 2.660 2.650 2.670 2.620 2.670 524,000 1,386,260 2.6455 2.453 2.444 2.462 2.416 2.462 568,227 2.4396 0.38%
2014-03-14 0 2.650 2.630 2.650 2.600 2.660 536,000 1,412,800 2.6358 2.444 2.425 2.444 2.398 2.453 581,240 2.4307 0.38%
2014-03-13 0 2.640 2.620 2.650 2.620 2.660 490,000 1,294,420 2.6417 2.435 2.416 2.444 2.416 2.453 531,358 2.4361 -0.38%
2014-03-12 0 2.650 2.640 2.650 2.640 2.680 424,000 1,127,700 2.6597 2.444 2.435 2.444 2.435 2.471 459,787 2.4527 -1.49%
2014-03-11 0 2.690 2.670 2.690 2.670 2.690 450,000 1,205,220 2.6783 2.481 2.462 2.481 2.462 2.481 487,982 2.4698 0.75%
2014-03-10 0 2.670 2.660 2.680 2.640 2.690 590,000 1,577,020 2.6729 2.462 2.453 2.471 2.435 2.481 639,798 2.4649 -0.74%
2014-03-07 0 2.690 2.670 2.700 2.660 2.710 448,000 1,204,960 2.6896 2.481 2.462 2.490 2.453 2.499 485,813 2.4803 0.37%
2014-03-06 0 2.680 2.680 2.690 2.660 2.710 480,000 1,289,640 2.6868 2.471 2.471 2.481 2.453 2.499 520,514 2.4776 0.37%
2014-03-05 0 2.670 2.660 2.670 2.660 2.710 434,000 1,165,320 2.6851 2.462 2.453 2.462 2.453 2.499 470,631 2.4761 0.00%
2014-03-04 0 2.670 2.670 2.680 2.670 2.700 422,000 1,131,780 2.6819 2.462 2.462 2.471 2.462 2.490 457,618 2.4732 0.38%
2014-03-03 0 2.660 2.660 2.680 2.660 2.720 428,000 1,152,640 2.6931 2.453 2.453 2.471 2.453 2.508 464,125 2.4835 -2.21%
2014-02-28 0 2.720 2.700 2.740 2.700 2.750 500,000 1,364,080 2.7282 2.508 2.490 2.527 2.490 2.536 542,202 2.5158 -0.37%
2014-02-27 0 2.730 2.720 2.740 2.690 2.740 480,000 1,305,520 2.7198 2.518 2.508 2.527 2.481 2.527 520,514 2.5081 0.00%
2014-02-26 0 2.730 2.710 2.730 2.680 2.730 396,000 1,073,880 2.7118 2.518 2.499 2.518 2.471 2.518 429,424 2.5007 0.00%
2014-02-25 0 2.730 2.720 2.740 2.720 2.780 550,000 1,505,300 2.7369 2.518 2.508 2.527 2.508 2.564 596,422 2.5239 -1.09%
2014-02-24 0 2.760 2.740 2.760 2.750 2.820 434,000 1,203,020 2.7719 2.545 2.527 2.545 2.536 2.601 470,631 2.5562 -1.43%
2014-02-21 0 2.800 2.790 2.810 2.780 2.830 536,000 1,505,480 2.8087 2.582 2.573 2.591 2.564 2.610 581,240 2.5901 0.72%
2014-02-20 0 2.780 2.770 2.790 2.770 2.810 474,000 1,321,540 2.7881 2.564 2.554 2.573 2.554 2.591 514,007 2.5711 -1.42%
2014-02-19 0 2.820 2.810 2.830 2.800 2.840 384,000 1,082,940 2.8202 2.601 2.591 2.610 2.582 2.619 416,411 2.6007 0.00%
2014-02-18 0 2.820 2.810 2.820 2.790 2.870 404,000 1,141,700 2.8260 2.601 2.591 2.601 2.573 2.647 438,099 2.6060 -1.05%
2014-02-17 0 2.850 2.840 2.850 2.840 2.920 440,000 1,270,440 2.8874 2.628 2.619 2.628 2.619 2.693 477,138 2.6626 -1.38%
2014-02-14 0 2.890 2.870 2.890 2.860 2.910 524,000 1,512,620 2.8867 2.665 2.647 2.665 2.637 2.684 568,227 2.6620 1.05%
2014-02-13 0 2.860 2.850 2.870 2.840 2.880 704,000 2,017,100 2.8652 2.637 2.628 2.647 2.619 2.656 763,420 2.6422 -0.69%
2014-02-12 0 2.880 2.860 2.880 2.830 2.900 806,000 2,302,920 2.8572 2.656 2.637 2.656 2.610 2.674 874,029 2.6348 1.77%
2014-02-11 0 2.830 2.820 2.840 2.780 2.850 556,000 1,562,920 2.8110 2.610 2.601 2.619 2.564 2.628 602,928 2.5922 1.80%
2014-02-10 0 2.780 2.770 2.790 2.730 2.800 616,000 1,708,940 2.7743 2.564 2.554 2.573 2.518 2.582 667,993 2.5583 1.83%
2014-02-07 0 2.730 2.700 2.730 2.680 2.730 566,000 1,530,920 2.7048 2.518 2.490 2.518 2.471 2.518 613,772 2.4943 1.87%
2014-02-06 0 2.680 2.650 2.680 2.630 2.690 604,000 1,603,760 2.6552 2.471 2.444 2.471 2.425 2.481 654,980 2.4486 1.52%
2014-02-05 0 2.640 2.640 2.650 2.640 2.700 280,000 747,400 2.6693 2.435 2.435 2.444 2.435 2.490 303,633 2.4615 -1.12%
2014-02-04 0 2.670 2.670 2.680 2.660 2.700 206,000 551,800 2.6786 2.462 2.462 2.471 2.453 2.490 223,387 2.4702 -1.11%
2014-01-30 0 2.700 2.690 2.700 2.690 2.710 254,000 686,140 2.7013 2.490 2.481 2.490 2.481 2.499 275,439 2.4911 -0.37%
2014-01-29 0 2.710 2.690 2.710 2.680 2.710 544,000 1,467,140 2.6969 2.499 2.481 2.499 2.471 2.499 589,916 2.4870 0.74%
2014-01-28 0 2.690 2.670 2.700 2.670 2.700 522,000 1,401,740 2.6853 2.481 2.462 2.490 2.462 2.490 566,059 2.4763 0.75%
2014-01-27 0 2.670 2.670 2.690 2.660 2.710 316,000 847,460 2.6818 2.462 2.462 2.481 2.453 2.499 342,672 2.4731 -1.48%
2014-01-24 0 2.710 2.690 2.700 2.680 2.720 504,000 1,360,880 2.7002 2.499 2.481 2.490 2.471 2.508 546,539 2.4900 -0.37%
2014-01-23 0 2.720 2.700 2.720 2.700 2.740 366,000 995,800 2.7208 2.508 2.490 2.508 2.490 2.527 396,892 2.5090 -1.09%
2014-01-22 0 2.750 2.730 2.750 2.720 2.760 624,000 1,709,840 2.7401 2.536 2.518 2.536 2.508 2.545 676,668 2.5269 0.73%
2014-01-21 0 2.730 2.710 2.740 2.680 2.730 424,000 1,148,680 2.7092 2.518 2.499 2.527 2.471 2.518 459,787 2.4983 1.11%
2014-01-20 0 2.700 2.690 2.710 2.680 2.720 420,000 1,134,620 2.7015 2.490 2.481 2.499 2.471 2.508 455,450 2.4912 -0.74%
2014-01-17 0 2.720 2.710 2.730 2.680 2.730 510,000 1,381,140 2.7081 2.508 2.499 2.518 2.471 2.518 553,046 2.4973 0.37%
2014-01-16 0 2.710 2.690 2.710 2.680 2.730 446,000 1,208,320 2.7092 2.499 2.481 2.499 2.471 2.518 483,644 2.4984 0.00%
2014-01-15 0 2.710 2.700 2.710 2.670 2.730 460,000 1,247,840 2.7127 2.499 2.490 2.499 2.462 2.518 498,826 2.5016 0.74%
2014-01-14 0 2.690 2.670 2.690 2.670 2.700 568,000 1,524,200 2.6835 2.481 2.462 2.481 2.462 2.490 615,941 2.4746 0.00%
2014-01-13 0 2.690 2.650 2.690 2.650 2.710 302,000 808,440 2.6770 2.481 2.444 2.481 2.444 2.499 327,490 2.4686 -0.37%
2014-01-10 0 2.700 2.690 2.700 2.670 2.710 612,000 1,648,940 2.6943 2.490 2.481 2.490 2.462 2.499 663,655 2.4846 0.37%
2014-01-09 0 2.690 2.670 2.690 2.680 2.700 592,000 1,590,240 2.6862 2.481 2.462 2.481 2.471 2.490 641,967 2.4771 0.37%
2014-01-08 0 2.680 2.660 2.680 2.620 2.700 630,000 1,681,140 2.6685 2.471 2.453 2.471 2.416 2.490 683,174 2.4608 2.68%
2014-01-07 0 2.610 2.590 2.610 2.570 2.620 518,000 1,345,880 2.5982 2.407 2.388 2.407 2.370 2.416 561,721 2.3960 0.77%
2014-01-06 0 2.590 2.570 2.590 2.560 2.610 482,000 1,246,920 2.5870 2.388 2.370 2.388 2.361 2.407 522,683 2.3856 -1.15%
2014-01-03 0 2.620 2.590 2.630 2.590 2.630 530,000 1,382,220 2.6080 2.416 2.388 2.425 2.388 2.425 574,734 2.4050 -0.76%
2014-01-02 0 2.640 2.620 2.640 2.610 2.650 424,000 1,115,820 2.6317 2.435 2.416 2.435 2.407 2.444 459,787 2.4268 0.00%
2013-12-31 0 2.640 2.630 2.640 2.610 2.650 504,000 1,328,460 2.6358 2.435 2.425 2.435 2.407 2.444 546,539 2.4307 1.15%
2013-12-30 0 2.610 2.590 2.630 2.580 2.630 464,000 1,211,020 2.6100 2.407 2.388 2.425 2.379 2.425 503,163 2.4068 0.38%
2013-12-27 0 2.600 2.580 2.600 2.580 2.620 520,000 1,352,620 2.6012 2.398 2.379 2.398 2.379 2.416 563,890 2.3987 0.78%
2013-12-24 0 2.580 2.560 2.580 2.550 2.590 326,000 838,720 2.5728 2.379 2.361 2.379 2.352 2.388 353,516 2.3725 0.78%
2013-12-23 0 2.560 2.550 2.560 2.550 2.580 512,000 1,313,400 2.5652 2.361 2.352 2.361 2.352 2.379 555,215 2.3656 0.79%
2013-12-20 0 2.540 2.540 2.550 2.530 2.570 548,000 1,397,120 2.5495 2.342 2.342 2.352 2.333 2.370 594,253 2.3511 -0.39%
2013-12-19 0 2.550 2.540 2.550 2.540 2.590 446,000 1,144,220 2.5655 2.352 2.342 2.352 2.342 2.388 483,644 2.3658 -0.39%
2013-12-18 0 2.560 2.550 2.560 2.530 2.580 496,000 1,268,560 2.5576 2.361 2.352 2.361 2.333 2.379 537,864 2.3585 0.79%
2013-12-17 0 2.540 2.530 2.540 2.520 2.560 520,000 1,320,120 2.5387 2.342 2.333 2.342 2.324 2.361 563,890 2.3411 0.79%
2013-12-16 0 2.520 2.490 2.530 2.480 2.530 552,000 1,382,360 2.5043 2.324 2.296 2.333 2.287 2.333 598,591 2.3094 0.40%
2013-12-13 0 2.510 2.480 2.520 2.450 2.520 580,000 1,443,120 2.4881 2.315 2.287 2.324 2.259 2.324 628,954 2.2945 1.21%
2013-12-12 0 2.480 2.470 2.490 2.460 2.500 496,000 1,230,780 2.4814 2.287 2.278 2.296 2.269 2.305 537,864 2.2883 -0.40%
2013-12-11 0 2.490 2.470 2.500 2.470 2.510 636,000 1,581,620 2.4868 2.296 2.278 2.305 2.278 2.315 689,681 2.2933 0.81%
2013-12-10 0 2.470 2.470 2.490 2.470 2.500 552,000 1,370,620 2.4830 2.278 2.278 2.296 2.278 2.305 598,591 2.2897 -0.40%
2013-12-09 0 2.480 2.470 2.480 2.440 2.490 556,000 1,369,720 2.4635 2.287 2.278 2.287 2.250 2.296 602,928 2.2718 2.06%
2013-12-06 0 2.430 2.420 2.430 2.420 2.450 368,000 895,720 2.4340 2.241 2.232 2.241 2.232 2.259 399,061 2.2446 0.00%
2013-12-05 0 2.430 2.420 2.440 2.410 2.460 504,000 1,226,060 2.4327 2.241 2.232 2.250 2.222 2.269 546,539 2.2433 -0.82%
2013-12-04 0 2.450 2.430 2.450 2.430 2.470 516,000 1,264,540 2.4507 2.259 2.241 2.259 2.241 2.278 559,552 2.2599 -0.81%
2013-12-03 0 2.470 2.450 2.480 2.430 2.480 518,000 1,272,580 2.4567 2.278 2.259 2.287 2.241 2.287 561,721 2.2655 -0.80%
2013-12-02 0 2.490 2.470 2.490 2.460 2.510 528,000 1,313,320 2.4873 2.296 2.278 2.296 2.269 2.315 572,565 2.2937 0.40%
2013-11-29 0 2.480 2.460 2.480 2.420 2.480 502,000 1,234,700 2.4596 2.287 2.269 2.287 2.232 2.287 544,371 2.2681 1.64%
2013-11-28 0 2.440 2.420 2.440 2.350 2.440 650,000 1,551,820 2.3874 2.250 2.232 2.250 2.167 2.250 704,862 2.2016 1.24%
2013-11-27 0 2.410 2.380 2.460 2.350 2.550 890,000 2,201,700 2.4738 2.222 2.195 2.269 2.167 2.352 965,119 2.2813 -4.74%
2013-11-26 0 2.530 2.510 2.530 2.510 2.560 482,000 1,223,360 2.5381 2.333 2.315 2.333 2.315 2.361 522,683 2.3405 0.00%
2013-11-25 0 2.530 2.520 2.530 2.510 2.540 564,000 1,425,660 2.5278 2.333 2.324 2.333 2.315 2.342 611,604 2.3310 0.40%
2013-11-22 0 2.520 2.510 2.530 2.480 2.530 594,000 1,492,080 2.5119 2.324 2.315 2.333 2.287 2.333 644,136 2.3164 1.61%
2013-11-21 0 2.480 2.460 2.480 2.450 2.500 602,000 1,487,780 2.4714 2.287 2.269 2.287 2.259 2.305 652,811 2.2790 -0.40%
2013-11-20 0 2.490 2.470 2.490 2.460 2.510 576,000 1,432,200 2.4865 2.296 2.278 2.296 2.269 2.315 624,616 2.2929 -0.40%
2013-11-19 0 2.500 2.490 2.510 2.490 2.530 586,000 1,472,160 2.5122 2.305 2.296 2.315 2.296 2.333 635,461 2.3167 -0.40%
2013-11-18 0 2.510 2.510 2.520 2.480 2.530 592,000 1,487,160 2.5121 2.315 2.315 2.324 2.287 2.333 641,967 2.3166 1.62%
2013-11-15 0 2.470 2.460 2.470 2.460 2.490 598,000 1,480,020 2.4749 2.278 2.269 2.278 2.269 2.296 648,473 2.2823 0.82%
2013-11-14 0 2.450 2.440 2.450 2.420 2.480 582,000 1,432,860 2.4620 2.259 2.250 2.259 2.232 2.287 631,123 2.2703 0.82%
2013-11-13 0 2.430 2.410 2.430 2.420 2.500 576,000 1,409,640 2.4473 2.241 2.222 2.241 2.232 2.305 624,616 2.2568 -2.41%
2013-11-12 0 2.490 2.470 2.490 2.470 2.540 580,000 1,443,940 2.4896 2.296 2.278 2.296 2.278 2.342 628,954 2.2958 -1.97%
2013-11-11 0 2.540 2.530 2.540 2.520 2.570 616,000 1,569,120 2.5473 2.342 2.333 2.342 2.324 2.370 667,993 2.3490 0.00%
2013-11-08 0 2.540 2.530 2.540 2.520 2.580 566,000 1,435,200 2.5357 2.342 2.333 2.342 2.324 2.379 613,772 2.3383 -1.17%
2013-11-07 0 2.570 2.560 2.590 2.570 2.600 808,000 2,084,300 2.5796 2.370 2.361 2.388 2.370 2.398 876,198 2.3788 -1.15%
2013-11-06 0 2.600 2.580 2.600 2.560 2.600 824,000 2,128,500 2.5831 2.398 2.379 2.398 2.361 2.398 893,549 2.3821 0.00%
2013-11-05 0 2.600 2.580 2.600 2.580 2.620 952,000 2,471,360 2.5960 2.398 2.379 2.398 2.379 2.416 1,032,352 2.3939 0.39%
2013-11-04 0 2.590 2.580 2.590 2.580 2.630 802,000 2,092,080 2.6086 2.388 2.379 2.388 2.379 2.425 869,692 2.4055 -0.38%
2013-11-01 0 2.600 2.590 2.600 2.550 2.610 608,000 1,570,160 2.5825 2.398 2.388 2.398 2.352 2.407 659,317 2.3815 0.39%
2013-10-31 0 2.590 2.590 2.600 2.590 2.630 552,000 1,439,420 2.6076 2.388 2.388 2.398 2.388 2.425 598,591 2.4047 -0.77%
2013-10-30 0 2.610 2.600 2.620 2.590 2.630 586,000 1,530,480 2.6117 2.407 2.398 2.416 2.388 2.425 635,461 2.4085 0.77%
2013-10-29 0 2.590 2.590 2.600 2.580 2.620 684,000 1,780,720 2.6034 2.388 2.388 2.398 2.379 2.416 741,732 2.4008 0.39%
2013-10-28 0 2.580 2.570 2.590 2.570 2.620 720,000 1,868,900 2.5957 2.379 2.370 2.388 2.370 2.416 780,771 2.3937 0.78%
2013-10-25 0 2.560 2.550 2.560 2.540 2.590 1,224,000 3,140,960 2.5661 2.361 2.352 2.361 2.342 2.388 1,327,310 2.3664 1.19%
2013-10-24 0 2.530 2.510 2.530 2.420 2.550 1,810,000 4,507,240 2.4902 2.333 2.315 2.333 2.232 2.352 1,962,770 2.2964 6.30%
2013-10-23 0 2.380 2.380 2.390 2.380 2.420 604,000 1,447,780 2.3970 2.195 2.195 2.204 2.195 2.232 654,980 2.2104 -0.83%
2013-10-22 0 2.400 2.380 2.410 2.370 2.410 620,000 1,483,560 2.3928 2.213 2.195 2.222 2.186 2.222 672,330 2.2066 -0.41%
2013-10-21 0 2.410 2.390 2.410 2.380 2.420 602,000 1,445,880 2.4018 2.222 2.204 2.222 2.195 2.232 652,811 2.2149 0.00%
2013-10-18 0 2.410 2.390 2.410 2.380 2.420 594,000 1,425,220 2.3994 2.222 2.204 2.222 2.195 2.232 644,136 2.2126 1.26%
2013-10-17 0 2.380 2.360 2.380 2.350 2.390 618,000 1,468,340 2.3760 2.195 2.176 2.195 2.167 2.204 670,161 2.1910 0.85%
2013-10-16 0 2.360 2.340 2.360 2.330 2.370 612,000 1,438,960 2.3512 2.176 2.158 2.176 2.149 2.186 663,655 2.1682 -0.42%
2013-10-15 0 2.370 2.360 2.370 2.360 2.400 632,000 1,504,320 2.3803 2.186 2.176 2.186 2.176 2.213 685,343 2.1950 0.00%
2013-10-11 0 2.370 2.360 2.380 2.350 2.380 624,000 1,476,480 2.3662 2.186 2.176 2.195 2.167 2.195 676,668 2.1820 0.42%
2013-10-10 0 2.360 2.360 2.370 2.340 2.380 614,000 1,450,360 2.3621 2.176 2.176 2.186 2.158 2.195 665,824 2.1783 0.00%
2013-10-09 0 2.360 2.350 2.370 2.340 2.380 612,000 1,445,920 2.3626 2.176 2.167 2.186 2.158 2.195 663,655 2.1787 -0.42%
2013-10-08 0 2.380 2.360 2.380 2.350 2.390 608,000 1,442,240 2.3721 2.186 2.167 2.186 2.158 2.195 662,099 2.1783 0.85%
2013-10-07 0 2.360 2.330 2.360 2.300 2.360 692,000 1,609,820 2.3263 2.167 2.140 2.167 2.112 2.167 753,574 2.1362 1.29%
2013-10-04 0 2.330 2.310 2.330 2.270 2.330 630,000 1,452,200 2.3051 2.140 2.121 2.140 2.085 2.140 686,057 2.1167 0.87%
2013-10-03 0 2.310 2.290 2.310 2.250 2.320 606,000 1,391,080 2.2955 2.121 2.103 2.121 2.066 2.130 659,921 2.1079 1.76%
2013-10-02 0 2.270 2.250 2.270 2.240 2.280 622,000 1,408,040 2.2637 2.085 2.066 2.085 2.057 2.094 677,345 2.0788 0.89%
2013-09-30 0 2.250 2.250 2.270 2.250 2.290 630,000 1,430,940 2.2713 2.066 2.066 2.085 2.066 2.103 686,057 2.0857 -1.32%
2013-09-27 0 2.280 2.270 2.290 2.250 2.300 714,000 1,626,220 2.2776 2.094 2.085 2.103 2.066 2.112 777,531 2.0915 1.33%
2013-09-26 0 2.250 2.240 2.260 2.230 2.270 368,000 827,380 2.2483 2.066 2.057 2.075 2.048 2.085 400,744 2.0646 -0.44%
2013-09-25 0 2.260 2.250 2.270 2.250 2.290 674,000 1,529,900 2.2699 2.075 2.066 2.085 2.066 2.103 733,972 2.0844 0.89%
2013-09-24 0 2.240 2.230 2.240 2.210 2.270 632,000 1,415,580 2.2398 2.057 2.048 2.057 2.029 2.085 688,235 2.0568 -0.88%
2013-09-23 0 2.260 2.250 2.270 2.230 2.300 366,000 826,500 2.2582 2.075 2.066 2.085 2.048 2.112 398,566 2.0737 -2.16%
2013-09-19 0 2.310 2.300 2.330 2.280 2.320 786,000 1,809,160 2.3017 2.121 2.112 2.140 2.094 2.130 855,938 2.1137 1.76%
2013-09-18 0 2.270 2.250 2.280 2.260 2.360 676,000 1,548,700 2.2910 2.085 2.066 2.094 2.075 2.167 736,150 2.1038 -2.58%
2013-09-17 0 2.330 2.310 2.330 2.310 2.380 608,000 1,419,240 2.3343 2.140 2.121 2.140 2.121 2.186 662,099 2.1435 -1.27%
2013-09-16 0 2.360 2.340 2.370 2.340 2.380 628,000 1,486,640 2.3673 2.167 2.149 2.176 2.149 2.186 683,879 2.1738 0.43%
2013-09-13 0 2.350 2.340 2.350 2.320 2.380 612,000 1,433,940 2.3430 2.158 2.149 2.158 2.130 2.186 666,455 2.1516 -1.26%
2013-09-12 0 2.380 2.370 2.380 2.330 2.390 614,000 1,449,200 2.3603 2.186 2.176 2.186 2.140 2.195 668,633 2.1674 1.28%
2013-09-11 0 2.350 2.320 2.350 2.320 2.390 612,000 1,436,220 2.3468 2.158 2.130 2.158 2.130 2.195 666,455 2.1550 -1.26%
2013-09-10 0 2.380 2.360 2.390 2.350 2.390 610,000 1,443,960 2.3671 2.186 2.167 2.195 2.158 2.195 664,277 2.1737 0.42%
2013-09-09 0 2.370 2.360 2.380 2.350 2.400 664,000 1,578,360 2.3770 2.176 2.167 2.186 2.158 2.204 723,082 2.1828 0.42%
2013-09-06 0 2.360 2.350 2.370 2.340 2.380 662,000 1,560,980 2.3580 2.167 2.158 2.176 2.149 2.186 720,904 2.1653 -1.26%
2013-09-05 0 2.390 2.360 2.390 2.360 2.400 618,000 1,465,920 2.3720 2.195 2.167 2.195 2.167 2.204 672,989 2.1782 0.42%
2013-09-04 0 2.380 2.360 2.380 2.350 2.390 612,000 1,449,040 2.3677 2.186 2.167 2.186 2.158 2.195 666,455 2.1742 0.00%
2013-09-03 0 2.380 2.360 2.390 2.360 2.410 610,000 1,453,360 2.3826 2.186 2.167 2.195 2.167 2.213 664,277 2.1879 -0.42%
2013-09-02 0 2.390 2.370 2.390 2.350 2.420 622,000 1,479,380 2.3784 2.195 2.176 2.195 2.158 2.222 677,345 2.1841 2.14%
2013-08-30 0 2.340 2.330 2.350 2.320 2.370 620,000 1,453,860 2.3449 2.149 2.140 2.158 2.130 2.176 675,167 2.1533 -0.43%
2013-08-29 0 2.350 2.340 2.350 2.320 2.360 620,000 1,450,040 2.3388 2.158 2.149 2.158 2.130 2.167 675,167 2.1477 1.29%
2013-08-28 0 2.320 2.290 2.320 2.260 2.320 702,000 1,599,780 2.2789 2.130 2.103 2.130 2.075 2.130 764,463 2.0927 2.20%
2013-08-27 0 2.270 2.250 2.270 2.250 2.280 714,000 1,617,460 2.2654 2.085 2.066 2.085 2.066 2.094 777,531 2.0803 0.44%
2013-08-26 0 2.260 2.260 2.280 2.260 2.300 728,000 1,656,420 2.2753 2.075 2.075 2.094 2.075 2.112 792,777 2.0894 -1.74%
2013-08-23 0 2.300 2.260 2.300 2.240 2.310 718,000 1,637,800 2.2811 2.112 2.075 2.112 2.057 2.121 781,887 2.0947 2.68%
2013-08-22 0 2.240 2.220 2.240 2.190 2.250 640,000 1,419,480 2.2179 2.057 2.039 2.057 2.011 2.066 696,947 2.0367 0.90%
2013-08-21 0 2.220 2.200 2.230 2.170 2.240 666,000 1,467,680 2.2037 2.039 2.020 2.048 1.993 2.057 725,260 2.0237 0.00%
2013-08-20 0 2.220 2.190 2.220 2.180 2.260 670,000 1,486,940 2.2193 2.039 2.011 2.039 2.002 2.075 729,616 2.0380 -1.33%
2013-08-19 0 2.250 2.230 2.250 2.220 2.300 658,000 1,477,480 2.2454 2.066 2.048 2.066 2.039 2.112 716,548 2.0619 -1.75%
2013-08-16 0 2.290 2.270 2.290 2.260 2.330 632,000 1,443,460 2.2840 2.103 2.085 2.103 2.075 2.140 688,235 2.0973 -1.29%
2013-08-15 0 2.320 2.300 2.320 2.300 2.400 642,000 1,508,400 2.3495 2.130 2.112 2.130 2.112 2.204 699,125 2.1576 -1.69%
2013-08-13 0 2.360 2.350 2.370 2.340 2.380 598,000 1,413,700 2.3640 2.167 2.158 2.176 2.149 2.186 651,210 2.1709 -0.42%
2013-08-12 0 2.370 2.350 2.380 2.340 2.390 656,000 1,553,340 2.3679 2.176 2.158 2.186 2.149 2.195 714,370 2.1744 1.28%
2013-08-09 0 2.340 2.310 2.350 2.270 2.350 714,000 1,648,060 2.3082 2.149 2.121 2.158 2.085 2.158 777,531 2.1196 2.63%
2013-08-08 0 2.280 2.250 2.280 2.240 2.280 618,000 1,396,860 2.2603 2.094 2.066 2.094 2.057 2.094 672,989 2.0756 2.24%
2013-08-07 0 2.230 2.220 2.230 2.200 2.260 658,000 1,469,820 2.2338 2.048 2.039 2.048 2.020 2.075 716,548 2.0513 0.00%
2013-08-06 0 2.230 2.220 2.240 2.230 2.310 686,000 1,553,480 2.2645 2.048 2.039 2.057 2.048 2.121 747,040 2.0795 -3.46%
2013-08-05 0 2.310 2.300 2.320 2.300 2.360 636,000 1,482,420 2.3308 2.121 2.112 2.130 2.112 2.167 692,591 2.1404 -1.28%
2013-08-02 0 2.340 2.320 2.340 2.280 2.360 752,000 1,751,220 2.3288 2.149 2.130 2.149 2.094 2.167 818,912 2.1385 0.00%
2013-08-01 0 2.340 2.330 2.350 2.310 2.350 632,000 1,473,080 2.3308 2.149 2.140 2.158 2.121 2.158 688,235 2.1404 0.86%
2013-07-31 0 2.320 2.290 2.330 2.290 2.340 774,000 1,789,180 2.3116 2.130 2.103 2.140 2.103 2.149 842,870 2.1227 0.00%
2013-07-30 0 2.320 2.290 2.320 2.280 2.320 666,000 1,534,000 2.3033 2.130 2.103 2.130 2.094 2.130 725,260 2.1151 1.75%
2013-07-29 0 2.280 2.260 2.290 2.270 2.330 640,000 1,470,840 2.2982 2.094 2.075 2.103 2.085 2.140 696,947 2.1104 -2.15%
2013-07-26 0 2.330 2.310 2.330 2.310 2.340 686,000 1,592,040 2.3208 2.140 2.121 2.140 2.121 2.149 747,040 2.1311 0.00%
2013-07-25 0 2.330 2.300 2.330 2.290 2.360 636,000 1,477,980 2.3239 2.140 2.112 2.140 2.103 2.167 692,591 2.1340 0.43%
2013-07-24 0 2.320 2.280 2.320 2.220 2.350 944,000 2,151,020 2.2786 2.130 2.094 2.130 2.039 2.158 1,027,996 2.0924 -0.43%
2013-07-23 0 2.330 2.290 2.330 2.280 2.350 726,000 1,683,800 2.3193 2.140 2.103 2.140 2.094 2.158 790,599 2.1298 0.00%
2013-07-22 0 2.330 2.280 2.330 2.250 2.330 620,000 1,420,040 2.2904 2.140 2.094 2.140 2.066 2.140 675,167 2.1032 3.56%
2013-07-19 0 2.250 2.230 2.250 2.190 2.250 720,000 1,600,000 2.2222 2.066 2.048 2.066 2.011 2.066 784,065 2.0406 1.35%
2013-07-18 0 2.220 2.190 2.230 2.150 2.220 680,000 1,482,000 2.1794 2.039 2.011 2.048 1.974 2.039 740,506 2.0013 2.30%
2013-07-17 0 2.170 2.160 2.170 2.160 2.210 1,018,000 2,217,480 2.1783 1.993 1.984 1.993 1.984 2.029 1,108,581 2.0003 -0.46%
2013-07-16 0 2.180 2.140 2.190 2.140 2.260 772,000 1,693,400 2.1935 2.002 1.965 2.011 1.965 2.075 840,692 2.0143 -3.11%
2013-07-15 0 2.250 2.250 2.260 2.230 2.300 674,000 1,525,920 2.2640 2.066 2.066 2.075 2.048 2.112 733,972 2.0790 -1.75%
2013-07-12 0 2.290 2.270 2.300 2.270 2.310 766,000 1,757,000 2.2937 2.103 2.085 2.112 2.085 2.121 834,158 2.1063 -0.87%
2013-07-11 0 2.310 2.300 2.310 2.250 2.330 766,000 1,759,100 2.2965 2.121 2.112 2.121 2.066 2.140 834,158 2.1088 2.21%
2013-07-10 0 2.260 2.260 2.280 2.240 2.310 652,000 1,476,180 2.2641 2.075 2.075 2.094 2.057 2.121 710,014 2.0791 0.00%
2013-07-09 0 2.260 2.230 2.260 2.230 2.270 676,000 1,520,980 2.2500 2.075 2.048 2.075 2.048 2.085 736,150 2.0661 1.35%
2013-07-08 0 2.230 2.210 2.240 2.180 2.240 686,000 1,516,560 2.2107 2.048 2.029 2.057 2.002 2.057 747,040 2.0301 -0.45%
2013-07-05 0 2.240 2.230 2.250 2.220 2.260 728,001 1,631,042 2.2404 2.057 2.048 2.066 2.039 2.075 792,778 2.0574 1.36%
2013-07-04 0 2.210 2.200 2.240 2.180 2.240 678,000 1,502,260 2.2157 2.029 2.020 2.057 2.002 2.057 738,328 2.0347 1.84%
2013-07-03 0 2.170 2.160 2.180 2.160 2.220 648,000 1,418,200 2.1886 1.993 1.984 2.002 1.984 2.039 705,658 2.0098 -1.81%
2013-07-02 0 2.210 2.200 2.220 2.190 2.230 694,000 1,534,740 2.2114 2.029 2.020 2.039 2.011 2.048 755,752 2.0307 0.00%
2013-06-28 0 2.210 2.180 2.210 2.130 2.220 940,000 2,047,600 2.1783 2.029 2.002 2.029 1.956 2.039 1,023,640 2.0003 2.79%
2013-06-27 0 2.150 2.150 2.170 2.130 2.180 738,000 1,589,860 2.1543 1.974 1.974 1.993 1.956 2.002 803,667 1.9783 0.47%
2013-06-26 0 2.140 2.120 2.160 2.110 2.150 878,000 1,871,500 2.1315 1.965 1.947 1.984 1.938 1.974 956,124 1.9574 1.90%
2013-06-25 0 2.100 2.070 2.110 2.050 2.100 778,000 1,613,180 2.0735 1.928 1.901 1.938 1.882 1.928 847,226 1.9041 0.48%
2013-06-24 0 2.090 2.090 2.110 2.090 2.150 1,126,000 2,401,760 2.1330 1.919 1.919 1.938 1.919 1.974 1,226,191 1.9587 -1.88%
2013-06-21 0 2.130 2.100 2.140 2.080 2.140 802,000 1,690,160 2.1074 1.956 1.928 1.965 1.910 1.965 873,361 1.9352 -0.47%
2013-06-20 0 2.140 2.130 2.140 2.120 2.180 522,000 1,121,540 2.1485 1.965 1.956 1.965 1.947 2.002 568,447 1.9730 -1.38%
2013-06-19 0 2.170 2.170 2.190 2.170 2.210 516,000 1,128,000 2.1860 1.993 1.993 2.011 1.993 2.029 561,913 2.0074 -1.81%
2013-06-18 0 2.210 2.180 2.210 2.160 2.210 652,000 1,421,160 2.1797 2.029 2.002 2.029 1.984 2.029 710,014 2.0016 0.91%
2013-06-17 0 2.190 2.180 2.190 2.150 2.200 654,000 1,424,800 2.1786 2.011 2.002 2.011 1.974 2.020 712,192 2.0006 1.86%
2013-06-14 0 2.150 2.140 2.160 2.100 2.160 986,000 2,104,880 2.1348 1.974 1.965 1.984 1.928 1.984 1,073,733 1.9603 2.87%
2013-06-13 0 2.090 2.080 2.100 2.060 2.150 792,000 1,662,980 2.0997 1.919 1.910 1.928 1.892 1.974 862,471 1.9282 -2.34%
2013-06-11 0 2.140 2.120 2.150 2.130 2.170 968,000 2,080,400 2.1492 1.965 1.947 1.974 1.956 1.993 1,054,132 1.9736 -0.93%
2013-06-10 0 2.160 2.140 2.150 2.150 2.190 948,000 2,060,020 2.1730 1.984 1.965 1.974 1.974 2.011 1,032,352 1.9955 0.93%
2013-06-07 0 2.140 2.130 2.150 2.130 2.170 936,000 2,015,760 2.1536 1.965 1.956 1.974 1.956 1.993 1,019,284 1.9776 -0.47%
2013-06-06 0 2.150 2.140 2.160 2.130 2.170 936,000 2,017,580 2.1555 1.974 1.965 1.984 1.956 1.993 1,019,284 1.9794 -0.46%
2013-06-05 0 2.160 2.140 2.160 2.130 2.170 930,000 2,000,140 2.1507 1.984 1.965 1.984 1.956 1.993 1,012,751 1.9750 0.00%
2013-06-04 0 2.160 2.140 2.160 2.120 2.160 942,000 2,022,220 2.1467 1.984 1.965 1.984 1.947 1.984 1,025,818 1.9713 1.41%
2013-06-03 0 2.130 2.110 2.130 2.110 2.160 942,000 2,013,160 2.1371 1.956 1.938 1.956 1.938 1.984 1,025,818 1.9625 0.71%
2013-05-31 0 2.130 2.110 2.130 2.110 2.140 960,000 2,042,660 2.1278 1.942 1.924 1.942 1.924 1.951 1,052,834 1.9402 0.95%
2013-05-30 0 2.110 2.090 2.120 2.090 2.130 954,000 2,017,100 2.1144 1.924 1.906 1.933 1.906 1.942 1,046,254 1.9279 0.00%
2013-05-29 0 2.110 2.090 2.120 2.090 2.140 1,002,000 2,122,280 2.1180 1.924 1.906 1.933 1.906 1.951 1,098,896 1.9313 -0.47%
2013-05-28 0 2.120 2.090 2.130 2.060 2.120 1,342,000 2,805,160 2.0903 1.933 1.906 1.942 1.878 1.933 1,471,775 1.9060 2.42%
2013-05-27 0 2.070 2.050 2.080 2.040 2.080 1,218,000 2,516,600 2.0662 1.887 1.869 1.897 1.860 1.897 1,335,784 1.8840 0.49%
2013-05-24 0 2.060 2.060 2.080 2.010 2.110 1,098,000 2,261,060 2.0593 1.878 1.878 1.897 1.833 1.924 1,204,179 1.8777 -2.83%
2013-05-23 0 2.120 2.090 2.130 2.090 2.140 1,164,000 2,457,260 2.1110 1.933 1.906 1.942 1.906 1.951 1,276,562 1.9249 0.00%
2013-05-22 0 2.120 2.090 2.130 2.080 2.130 794,000 1,665,740 2.0979 1.933 1.906 1.942 1.897 1.942 870,782 1.9129 0.47%
2013-05-21 0 2.110 2.090 2.110 2.090 2.170 840,000 1,782,260 2.1217 1.924 1.906 1.924 1.906 1.979 921,230 1.9347 -2.76%
2013-05-20 0 2.170 2.150 2.170 2.150 2.200 988,000 2,151,440 2.1776 1.979 1.960 1.979 1.960 2.006 1,083,542 1.9856 -0.91%
2013-05-16 0 2.190 2.180 2.200 2.170 2.240 974,000 2,139,460 2.1966 1.997 1.988 2.006 1.979 2.042 1,068,188 2.0029 -1.35%
2013-05-15 0 2.220 2.200 2.220 2.200 2.230 936,000 2,077,280 2.2193 2.024 2.006 2.024 2.006 2.033 1,026,513 2.0236 0.00%
2013-05-14 0 2.220 2.200 2.220 2.210 2.250 950,000 2,117,500 2.2289 2.024 2.006 2.024 2.015 2.052 1,041,867 2.0324 0.00%
2013-05-13 0 2.220 2.200 2.230 2.200 2.270 956,000 2,131,900 2.2300 2.024 2.006 2.033 2.006 2.070 1,048,447 2.0334 -1.77%
2013-05-10 0 2.260 2.230 2.250 2.220 2.290 918,000 2,070,600 2.2556 2.061 2.033 2.052 2.024 2.088 1,006,773 2.0567 0.44%
2013-05-09 0 2.250 2.230 2.260 2.220 2.300 924,000 2,080,380 2.2515 2.052 2.033 2.061 2.024 2.097 1,013,353 2.0530 -1.75%
2013-05-08 0 2.290 2.280 2.300 2.270 2.300 1,332,000 3,048,460 2.2886 2.088 2.079 2.097 2.070 2.097 1,460,808 2.0868 0.44%
2013-05-07 0 2.280 2.270 2.280 2.230 2.300 1,278,000 2,889,860 2.2612 2.079 2.070 2.079 2.033 2.097 1,401,586 2.0619 0.44%
2013-05-06 0 2.270 2.250 2.280 2.250 2.280 924,000 2,090,980 2.2630 2.070 2.052 2.079 2.052 2.079 1,013,353 2.0634 0.00%
2013-05-03 0 2.270 2.250 2.280 2.240 2.280 904,000 2,043,320 2.2603 2.070 2.052 2.079 2.042 2.079 991,419 2.0610 0.44%
2013-05-02 0 2.260 2.240 2.260 2.240 2.290 606,000 1,373,700 2.2668 2.061 2.042 2.061 2.042 2.088 664,602 2.0670 -0.88%
2013-04-30 0 2.280 2.270 2.280 2.250 2.300 1,012,000 2,309,120 2.2817 2.079 2.070 2.079 2.052 2.097 1,109,863 2.0805 0.88%
2013-04-29 0 2.260 2.240 2.260 2.210 2.270 1,014,000 2,279,320 2.2479 2.061 2.042 2.061 2.015 2.070 1,112,056 2.0496 1.35%
2013-04-26 0 2.230 2.230 2.240 2.220 2.270 988,000 2,218,900 2.2459 2.033 2.033 2.042 2.024 2.070 1,083,542 2.0478 0.00%
2013-04-25 0 2.230 2.210 2.230 2.200 2.250 1,324,000 2,941,060 2.2213 2.033 2.015 2.033 2.006 2.052 1,452,034 2.0255 0.45%
2013-04-24 0 2.220 2.210 2.220 2.170 2.230 1,196,000 2,637,720 2.2055 2.024 2.015 2.024 1.979 2.033 1,311,656 2.0110 1.83%
2013-04-23 0 2.180 2.150 2.170 2.140 2.210 958,000 2,078,800 2.1699 1.988 1.960 1.979 1.951 2.015 1,050,641 1.9786 -0.91%
2013-04-22 0 2.200 2.190 2.200 2.160 2.220 1,220,000 2,677,620 2.1948 2.006 1.997 2.006 1.970 2.024 1,337,977 2.0012 0.46%
2013-04-19 0 2.190 2.180 2.190 2.130 2.200 1,680,000 3,646,060 2.1703 1.997 1.988 1.997 1.942 2.006 1,842,460 1.9789 2.82%
2013-04-18 0 2.130 2.130 2.140 2.100 2.150 1,002,000 2,130,300 2.1260 1.942 1.942 1.951 1.915 1.960 1,098,896 1.9386 0.47%
2013-04-17 0 2.120 2.120 2.130 2.100 2.150 990,000 2,102,560 2.1238 1.933 1.933 1.942 1.915 1.960 1,085,735 1.9365 -0.47%
2013-04-16 0 2.130 2.100 2.130 2.060 2.150 1,106,000 2,326,240 2.1033 1.942 1.915 1.942 1.878 1.960 1,212,953 1.9178 0.00%
2013-04-15 0 2.130 2.120 2.140 2.110 2.160 952,000 2,026,860 2.1291 1.942 1.933 1.951 1.924 1.970 1,044,061 1.9413 -0.93%
2013-04-12 0 2.150 2.140 2.160 2.120 2.210 952,000 2,056,860 2.1606 1.960 1.951 1.970 1.933 2.015 1,044,061 1.9701 -0.92%
2013-04-11 0 2.170 2.140 2.170 2.140 2.200 1,034,000 2,237,320 2.1638 1.979 1.951 1.979 1.951 2.006 1,133,990 1.9730 0.93%
2013-04-10 0 2.150 2.150 2.170 2.140 2.180 1,324,000 2,857,480 2.1582 1.960 1.960 1.979 1.951 1.988 1,452,034 1.9679 0.47%
2013-04-09 0 2.140 2.120 2.140 2.050 2.150 1,696,000 3,588,020 2.1156 1.951 1.933 1.951 1.869 1.960 1,860,007 1.9290 4.90%
2013-04-08 0 2.040 2.040 2.050 1.980 2.040 1,018,000 2,049,880 2.0136 1.860 1.860 1.869 1.805 1.860 1,116,443 1.8361 2.00%
2013-04-05 0 2.000 1.990 2.010 1.970 2.080 1,064,000 2,149,320 2.0200 1.824 1.815 1.833 1.796 1.897 1,166,891 1.8419 -2.91%
2013-04-03 0 2.060 2.040 2.060 2.030 2.100 1,406,000 2,904,640 2.0659 1.878 1.860 1.878 1.851 1.915 1,541,964 1.8837 1.48%
2013-04-02 0 2.030 2.030 2.050 1.990 2.050 1,034,000 2,095,200 2.0263 1.851 1.851 1.869 1.815 1.869 1,133,990 1.8476 1.50%
2013-03-28 0 2.000 1.990 2.000 1.910 2.010 1,604,000 3,141,920 1.9588 1.824 1.815 1.824 1.742 1.833 1,759,111 1.7861 2.56%
2013-03-27 0 1.950 1.930 1.950 1.880 1.950 1,528,000 2,922,720 1.9128 1.778 1.760 1.778 1.714 1.778 1,675,761 1.7441 2.63%
2013-03-26 0 1.900 1.880 1.900 1.880 1.900 1,010,000 1,909,820 1.8909 1.732 1.714 1.732 1.714 1.732 1,107,669 1.7242 0.00%
2013-03-25 0 1.900 1.890 1.900 1.880 1.910 964,000 1,820,800 1.8888 1.732 1.723 1.732 1.714 1.742 1,057,221 1.7223 0.00%
2013-03-22 0 1.900 1.880 1.900 1.880 1.900 922,000 1,741,160 1.8885 1.732 1.714 1.732 1.714 1.732 1,011,160 1.7219 -0.52%
2013-03-21 0 1.910 1.890 1.910 1.880 1.910 938,000 1,776,160 1.8936 1.742 1.723 1.742 1.714 1.742 1,028,707 1.7266 0.00%
2013-03-20 0 1.910 1.890 1.910 1.880 1.910 1,080,000 2,048,360 1.8966 1.742 1.723 1.742 1.714 1.742 1,184,439 1.7294 1.06%
2013-03-19 0 1.890 1.870 1.890 1.870 1.900 1,082,000 2,039,420 1.8849 1.723 1.705 1.723 1.705 1.732 1,186,632 1.7187 1.07%
2013-03-18 0 1.870 1.860 1.870 1.840 1.890 930,000 1,738,240 1.8691 1.705 1.696 1.705 1.678 1.723 1,019,933 1.7043 -1.58%
2013-03-15 0 1.900 1.880 1.900 1.870 1.910 1,230,000 2,323,280 1.8888 1.732 1.714 1.732 1.705 1.742 1,348,944 1.7223 0.53%
2013-03-14 0 1.890 1.870 1.900 1.850 1.890 1,216,000 2,267,880 1.8650 1.723 1.705 1.732 1.687 1.723 1,333,590 1.7006 0.53%
2013-03-13 0 1.880 1.870 1.880 1.860 1.900 1,008,000 1,893,560 1.8785 1.714 1.705 1.714 1.696 1.732 1,105,476 1.7129 -0.53%
2013-03-12 0 1.890 1.870 1.890 1.860 1.920 1,442,000 2,721,680 1.8874 1.723 1.705 1.723 1.696 1.751 1,581,445 1.7210 0.53%
2013-03-11 0 1.880 1.870 1.880 1.860 1.900 1,080,000 2,030,300 1.8799 1.714 1.705 1.714 1.696 1.732 1,184,439 1.7141 -0.53%
2013-03-08 0 1.890 1.870 1.890 1.850 1.920 1,596,000 3,014,660 1.8889 1.723 1.705 1.723 1.687 1.751 1,750,337 1.7223 2.16%
2013-03-07 0 1.850 1.830 1.850 1.830 1.860 896,000 1,655,860 1.8481 1.687 1.669 1.687 1.669 1.696 982,645 1.6851 -0.54%
2013-03-06 0 1.860 1.840 1.860 1.830 1.860 1,150,000 2,124,540 1.8474 1.696 1.678 1.696 1.669 1.696 1,261,208 1.6845 1.64%
2013-03-05 0 1.830 1.820 1.830 1.820 1.850 850,000 1,558,100 1.8331 1.669 1.660 1.669 1.660 1.687 932,197 1.6714 0.55%
2013-03-04 0 1.820 1.820 1.830 1.810 1.860 798,000 1,461,380 1.8313 1.660 1.660 1.669 1.650 1.696 875,169 1.6698 -2.15%
2013-03-01 0 1.860 1.830 1.860 1.820 1.860 1,044,000 1,923,600 1.8425 1.696 1.669 1.696 1.660 1.696 1,144,957 1.6801 0.54%
2013-02-28 0 1.850 1.840 1.860 1.830 1.860 990,000 1,827,420 1.8459 1.687 1.678 1.696 1.669 1.696 1,085,735 1.6831 0.54%
2013-02-27 0 1.840 1.810 1.840 1.810 1.840 898,000 1,639,180 1.8254 1.678 1.650 1.678 1.650 1.678 984,839 1.6644 1.10%
2013-02-26 0 1.820 1.810 1.820 1.810 1.840 906,000 1,647,620 1.8186 1.660 1.650 1.660 1.650 1.678 993,612 1.6582 -0.55%
2013-02-25 0 1.830 1.820 1.830 1.820 1.850 838,000 1,533,860 1.8304 1.669 1.660 1.669 1.660 1.687 919,037 1.6690 0.00%
2013-02-22 0 1.830 1.820 1.830 1.830 1.860 706,000 1,299,500 1.8407 1.669 1.660 1.669 1.669 1.696 774,272 1.6784 -0.54%
2013-02-21 0 1.840 1.830 1.840 1.840 1.860 690,000 1,274,300 1.8468 1.678 1.669 1.678 1.678 1.696 756,725 1.6840 -1.08%
2013-02-20 0 1.860 1.850 1.860 1.840 1.860 542,000 1,002,020 1.8487 1.696 1.687 1.696 1.678 1.696 594,413 1.6857 1.09%
2013-02-19 0 1.840 1.820 1.840 1.830 1.850 398,000 731,860 1.8388 1.678 1.660 1.678 1.669 1.687 436,488 1.6767 -0.54%
2013-02-18 0 1.850 1.830 1.850 1.830 1.870 578,000 1,068,180 1.8481 1.687 1.669 1.687 1.669 1.705 633,894 1.6851 -1.07%
2013-02-15 0 1.870 1.850 1.870 1.850 1.870 954,000 1,771,640 1.8571 1.705 1.687 1.705 1.687 1.705 1,046,254 1.6933 0.54%
2013-02-14 0 1.860 1.850 1.870 1.830 1.870 920,000 1,700,500 1.8484 1.696 1.687 1.705 1.669 1.705 1,008,966 1.6854 1.09%
2013-02-08 0 1.840 1.820 1.840 1.820 1.850 914,000 1,673,680 1.8312 1.678 1.660 1.678 1.660 1.687 1,002,386 1.6697 1.10%
2013-02-07 0 1.820 1.810 1.830 1.810 1.830 424,000 771,400 1.8193 1.660 1.650 1.669 1.650 1.669 465,002 1.6589 -0.55%
2013-02-06 0 1.830 1.810 1.840 1.800 1.840 1,014,000 1,845,780 1.8203 1.669 1.650 1.678 1.641 1.678 1,112,056 1.6598 1.10%
2013-02-05 0 1.810 1.790 1.810 1.770 1.840 776,000 1,406,260 1.8122 1.650 1.632 1.650 1.614 1.678 851,041 1.6524 -1.63%
2013-02-04 0 1.840 1.820 1.840 1.820 1.850 970,000 1,776,520 1.8315 1.678 1.660 1.678 1.660 1.687 1,063,801 1.6700 0.00%
2013-02-01 0 1.840 1.820 1.840 1.820 1.840 1,002,000 1,831,740 1.8281 1.678 1.660 1.678 1.660 1.678 1,098,896 1.6669 0.00%
2013-01-31 0 1.840 1.810 1.840 1.800 1.840 942,000 1,719,440 1.8253 1.678 1.650 1.678 1.641 1.678 1,033,094 1.6644 0.00%
2013-01-30 0 1.840 1.810 1.840 1.800 1.840 1,040,000 1,894,860 1.8220 1.678 1.650 1.678 1.641 1.678 1,140,570 1.6613 0.55%
2013-01-29 0 1.830 1.780 1.830 1.770 1.830 874,000 1,581,380 1.8094 1.669 1.623 1.669 1.614 1.669 958,518 1.6498 0.55%
2013-01-28 0 1.820 1.800 1.820 1.780 1.820 862,000 1,547,320 1.7950 1.660 1.641 1.660 1.623 1.660 945,357 1.6368 0.55%
2013-01-25 0 1.810 1.780 1.810 1.790 1.820 728,000 1,309,740 1.7991 1.650 1.623 1.650 1.632 1.660 798,399 1.6405 0.00%
2013-01-24 0 1.810 1.770 1.810 1.770 1.820 902,000 1,617,920 1.7937 1.650 1.614 1.650 1.614 1.660 989,226 1.6355 0.00%
2013-01-23 0 1.810 1.780 1.810 1.790 1.830 852,000 1,534,240 1.8008 1.650 1.623 1.650 1.632 1.669 934,390 1.6420 -1.09%
2013-01-22 0 1.830 1.790 1.830 1.800 1.830 952,000 1,727,640 1.8147 1.669 1.632 1.669 1.641 1.669 1,044,061 1.6547 1.10%
2013-01-21 0 1.810 1.760 1.820 1.760 1.810 898,000 1,607,320 1.7899 1.650 1.605 1.660 1.605 1.650 984,839 1.6321 0.56%
2013-01-18 0 1.800 1.760 1.810 1.750 1.820 732,000 1,309,000 1.7883 1.641 1.605 1.650 1.596 1.660 802,786 1.6306 0.00%
2013-01-17 0 1.800 1.790 1.800 1.780 1.830 824,000 1,482,640 1.7993 1.641 1.632 1.641 1.623 1.669 903,683 1.6407 -0.55%
2013-01-16 0 1.810 1.790 1.810 1.790 1.840 844,000 1,530,200 1.8130 1.650 1.632 1.650 1.632 1.678 925,617 1.6532 1.12%
2013-01-15 0 1.790 1.780 1.810 1.780 1.840 1,004,000 1,818,840 1.8116 1.632 1.623 1.650 1.623 1.678 1,101,089 1.6519 -1.65%
2013-01-14 0 1.820 1.790 1.820 1.750 1.820 682,000 1,219,740 1.7885 1.660 1.632 1.660 1.596 1.660 747,951 1.6308 1.68%
2013-01-11 0 1.790 1.780 1.790 1.760 1.850 796,000 1,437,940 1.8065 1.632 1.623 1.632 1.605 1.687 872,975 1.6472 -3.24%
2013-01-10 0 1.850 1.820 1.850 1.810 1.850 878,000 1,603,880 1.8267 1.687 1.660 1.687 1.650 1.687 962,905 1.6657 1.09%
2013-01-09 0 1.830 1.810 1.840 1.820 1.840 938,000 1,712,160 1.8253 1.669 1.650 1.678 1.660 1.678 1,028,707 1.6644 0.00%
2013-01-08 0 1.830 1.810 1.840 1.810 1.870 868,000 1,587,320 1.8287 1.669 1.650 1.678 1.650 1.705 951,938 1.6675 0.00%
2013-01-07 0 1.830 1.820 1.840 1.810 1.850 832,000 1,521,080 1.8282 1.669 1.660 1.678 1.650 1.687 912,456 1.6670 0.00%
2013-01-04 0 1.830 1.810 1.830 1.820 1.870 902,000 1,652,860 1.8324 1.669 1.650 1.669 1.660 1.705 989,226 1.6709 -2.66%
2013-01-03 0 1.880 1.830 1.880 1.830 1.880 1,090,000 2,013,520 1.8473 1.714 1.669 1.714 1.669 1.714 1,195,406 1.6844 0.53%
2013-01-02 0 1.870 1.830 1.870 1.830 1.880 1,162,000 2,143,280 1.8445 1.705 1.669 1.705 1.669 1.714 1,274,368 1.6818 -0.53%
2012-12-31 0 1.880 1.840 1.880 1.810 1.880 1,334,000 2,468,660 1.8506 1.714 1.678 1.714 1.650 1.714 1,463,001 1.6874 2.17%
2012-12-28 0 1.840 1.820 1.840 1.810 1.850 1,040,000 1,901,880 1.8287 1.678 1.660 1.678 1.650 1.687 1,140,570 1.6675 0.55%
2012-12-27 0 1.830 1.810 1.840 1.810 1.850 1,004,000 1,835,240 1.8279 1.669 1.650 1.678 1.650 1.687 1,101,089 1.6667 0.55%
2012-12-24 0 1.820 1.800 1.820 1.810 1.870 644,000 1,171,060 1.8184 1.660 1.641 1.660 1.650 1.705 706,276 1.6581 0.55%
2012-12-21 0 1.810 1.810 1.820 1.810 1.870 1,012,000 1,853,560 1.8316 1.650 1.650 1.660 1.650 1.705 1,109,863 1.6701 0.56%
2012-12-20 0 1.800 1.790 1.830 1.790 1.870 874,000 1,605,900 1.8374 1.641 1.632 1.669 1.632 1.705 958,518 1.6754 -3.23%
2012-12-19 0 1.860 1.830 1.860 1.830 1.880 1,018,000 1,883,920 1.8506 1.696 1.669 1.696 1.669 1.714 1,116,443 1.6874 0.00%
2012-12-18 0 1.860 1.840 1.870 1.850 1.880 1,030,000 1,914,920 1.8591 1.696 1.678 1.705 1.687 1.714 1,129,603 1.6952 -0.53%
2012-12-17 0 1.870 1.850 1.870 1.860 1.890 902,000 1,686,860 1.8701 1.705 1.687 1.705 1.696 1.723 989,226 1.7052 -0.53%
2012-12-14 0 1.880 1.850 1.880 1.860 1.890 1,124,000 2,096,660 1.8654 1.714 1.687 1.714 1.696 1.723 1,232,693 1.7009 0.53%
2012-12-13 0 1.870 1.850 1.870 1.860 1.900 1,060,000 1,983,520 1.8712 1.705 1.687 1.705 1.696 1.732 1,162,505 1.7062 -0.53%
2012-12-12 0 1.880 1.850 1.880 1.850 1.880 1,158,000 2,156,820 1.8625 1.714 1.687 1.714 1.687 1.714 1,269,981 1.6983 1.62%
2012-12-11 0 1.850 1.830 1.870 1.830 1.900 990,000 1,849,260 1.8679 1.687 1.669 1.705 1.669 1.732 1,085,735 1.7032 -2.12%
2012-12-10 0 1.890 1.860 1.890 1.860 1.890 1,118,000 2,091,300 1.8706 1.723 1.696 1.723 1.696 1.723 1,226,113 1.7056 1.07%
2012-12-07 0 1.870 1.850 1.870 1.840 1.880 1,082,000 2,009,260 1.8570 1.705 1.687 1.705 1.678 1.714 1,186,632 1.6932 1.63%
2012-12-06 0 1.840 1.850 1.860 1.830 1.890 1,088,000 2,014,880 1.8519 1.678 1.687 1.696 1.669 1.723 1,193,212 1.6886 -3.16%
2012-12-05 0 1.900 1.870 1.900 1.860 1.900 1,280,000 2,410,040 1.8828 1.732 1.705 1.732 1.696 1.732 1,403,779 1.7168 0.53%
2012-12-04 0 1.890 1.860 1.890 1.850 1.900 1,242,000 2,328,440 1.8748 1.723 1.696 1.723 1.687 1.732 1,362,104 1.7094 1.07%
2012-12-03 0 1.870 1.850 1.870 1.850 1.900 1,178,000 2,210,440 1.8764 1.705 1.687 1.705 1.687 1.732 1,291,915 1.7110 -0.53%
2012-11-30 0 1.880 1.860 1.880 1.860 1.880 1,186,000 2,215,360 1.8679 1.714 1.696 1.714 1.696 1.714 1,300,689 1.7032 0.53%
2012-11-29 0 1.870 1.840 1.870 1.850 1.870 1,206,000 2,236,720 1.8547 1.705 1.678 1.705 1.687 1.705 1,322,623 1.6911 0.54%
2012-11-28 0 1.860 1.850 1.860 1.840 1.880 1,094,000 2,034,480 1.8597 1.696 1.687 1.696 1.678 1.714 1,199,792 1.6957 -0.53%
2012-11-27 0 1.870 1.840 1.870 1.840 1.870 1,104,000 2,049,140 1.8561 1.705 1.678 1.705 1.678 1.705 1,210,759 1.6924 1.08%
2012-11-26 0 1.850 1.830 1.850 1.840 1.870 1,220,000 2,260,400 1.8528 1.687 1.669 1.687 1.678 1.705 1,337,977 1.6894 0.00%
2012-11-23 0 1.850 1.830 1.860 1.830 1.860 1,110,000 2,046,940 1.8441 1.687 1.669 1.696 1.669 1.696 1,217,340 1.6815 0.54%
2012-11-22 0 1.840 1.830 1.850 1.830 1.870 446,000 822,200 1.8435 1.678 1.669 1.687 1.669 1.705 489,129 1.6809 -1.08%
2012-11-21 0 1.860 1.840 1.860 1.830 1.860 1,146,000 2,117,280 1.8475 1.696 1.678 1.696 1.669 1.696 1,256,821 1.6846 0.54%
2012-11-20 0 1.850 1.830 1.850 1.840 1.860 1,142,000 2,105,180 1.8434 1.687 1.669 1.687 1.678 1.696 1,252,434 1.6809 0.54%
2012-11-19 0 1.840 1.820 1.840 1.830 1.860 1,240,000 2,279,800 1.8385 1.678 1.660 1.678 1.669 1.696 1,359,911 1.6764 -0.54%
2012-11-16 0 1.850 1.810 1.850 1.810 1.850 1,264,000 2,319,260 1.8349 1.687 1.650 1.687 1.650 1.687 1,386,232 1.6731 0.54%
2012-11-15 0 1.840 1.830 1.840 1.820 1.850 1,456,000 2,673,380 1.8361 1.678 1.669 1.678 1.660 1.687 1,596,799 1.6742 -0.54%
2012-11-14 0 1.850 1.820 1.850 1.800 1.860 1,386,000 2,538,000 1.8312 1.687 1.660 1.687 1.641 1.696 1,520,030 1.6697 0.54%
2012-11-13 0 1.840 1.820 1.840 1.810 1.850 1,358,000 2,491,060 1.8344 1.678 1.660 1.678 1.650 1.687 1,489,322 1.6726 -0.54%
2012-11-12 0 1.850 1.840 1.850 1.810 1.850 1,274,000 2,335,860 1.8335 1.687 1.678 1.687 1.650 1.687 1,397,199 1.6718 1.65%
2012-11-09 0 1.820 1.800 1.820 1.810 1.840 1,214,000 2,214,680 1.8243 1.660 1.641 1.660 1.650 1.678 1,331,397 1.6634 -0.55%
2012-11-08 0 1.830 1.820 1.830 1.820 1.840 1,132,000 2,068,040 1.8269 1.669 1.660 1.669 1.660 1.678 1,241,467 1.6658 -1.08%
2012-11-07 0 1.850 1.840 1.850 1.830 1.860 1,062,000 1,959,600 1.8452 1.687 1.678 1.687 1.669 1.696 1,164,698 1.6825 1.09%
2012-11-06 0 1.830 1.820 1.830 1.820 1.850 548,000 1,001,860 1.8282 1.669 1.660 1.669 1.660 1.687 600,993 1.6670 0.55%
2012-11-05 0 1.820 1.800 1.820 1.800 1.860 710,000 1,300,560 1.8318 1.660 1.641 1.660 1.641 1.696 778,659 1.6703 -2.15%
2012-11-02 0 1.860 1.840 1.860 1.840 1.870 570,000 1,057,060 1.8545 1.696 1.678 1.696 1.678 1.705 625,120 1.6910 0.00%
2012-11-01 0 1.860 1.840 1.860 1.840 1.860 944,000 1,747,440 1.8511 1.696 1.678 1.696 1.678 1.696 1,035,287 1.6879 0.00%
2012-10-31 0 1.860 1.830 1.860 1.830 1.860 612,000 1,128,700 1.8443 1.696 1.669 1.696 1.669 1.696 671,182 1.6817 0.54%
2012-10-30 0 1.850 1.830 1.850 1.830 1.860 870,000 1,609,140 1.8496 1.687 1.669 1.687 1.669 1.696 954,131 1.6865 0.54%
2012-10-29 0 1.840 1.830 1.840 1.810 1.860 888,000 1,642,700 1.8499 1.678 1.669 1.678 1.650 1.696 973,872 1.6868 1.66%
2012-10-26 0 1.810 1.810 1.850 1.810 1.880 1,100,000 2,023,500 1.8395 1.650 1.650 1.687 1.650 1.714 1,206,373 1.6773 -3.21%
2012-10-25 0 1.870 1.850 1.880 1.840 1.900 1,390,000 2,589,520 1.8630 1.705 1.687 1.714 1.678 1.732 1,524,416 1.6987 0.00%
2012-10-24 0 1.870 1.850 1.870 1.840 1.890 1,366,000 2,554,500 1.8701 1.705 1.687 1.705 1.678 1.723 1,498,095 1.7052 0.54%
2012-10-22 0 1.860 1.830 1.860 1.820 1.860 1,186,000 2,188,440 1.8452 1.696 1.669 1.696 1.660 1.696 1,300,689 1.6825 0.00%
2012-10-19 0 1.860 1.820 1.860 1.830 1.860 1,092,000 2,011,260 1.8418 1.696 1.660 1.696 1.669 1.696 1,197,599 1.6794 0.00%
2012-10-18 0 1.860 1.840 1.860 1.830 1.900 1,280,000 2,368,440 1.8503 1.696 1.678 1.696 1.669 1.732 1,403,779 1.6872 0.00%
2012-10-17 0 1.860 1.850 1.870 1.790 1.870 1,744,000 3,207,280 1.8390 1.696 1.687 1.705 1.632 1.705 1,912,649 1.6769 3.91%
2012-10-16 0 1.790 1.760 1.790 1.760 1.800 1,366,000 2,431,460 1.7800 1.632 1.605 1.632 1.605 1.641 1,498,095 1.6230 -0.56%
2012-10-15 0 1.800 1.770 1.800 1.760 1.810 1,068,000 1,910,240 1.7886 1.641 1.614 1.641 1.605 1.650 1,171,278 1.6309 0.00%
2012-10-12 0 1.800 1.780 1.800 1.770 1.810 1,116,000 1,996,600 1.7891 1.641 1.623 1.641 1.614 1.650 1,223,920 1.6313 -0.55%
2012-10-11 0 1.810 1.770 1.810 1.760 1.810 1,346,000 2,407,520 1.7886 1.650 1.614 1.650 1.605 1.650 1,476,161 1.6309 0.00%
2012-10-10 0 1.810 1.770 1.810 1.760 1.820 1,010,000 1,792,280 1.7745 1.650 1.614 1.650 1.605 1.660 1,107,669 1.6181 1.69%
2012-10-09 0 1.780 1.760 1.780 1.760 1.790 1,046,000 1,853,320 1.7718 1.623 1.605 1.623 1.605 1.632 1,147,151 1.6156 1.14%
2012-10-08 0 1.760 1.760 1.770 1.730 1.780 638,000 1,123,180 1.7605 1.605 1.605 1.614 1.577 1.623 699,696 1.6052 -1.12%
2012-10-05 0 1.780 1.770 1.790 1.770 1.800 958,000 1,702,080 1.7767 1.623 1.614 1.632 1.614 1.641 1,050,641 1.6200 -0.56%
2012-10-04 0 1.790 1.770 1.790 1.770 1.790 860,000 1,527,740 1.7764 1.632 1.614 1.632 1.614 1.632 943,164 1.6198 0.00%
2012-10-03 0 1.790 1.760 1.790 1.760 1.800 732,000 1,302,780 1.7798 1.632 1.605 1.632 1.605 1.641 802,786 1.6228 -0.56%
2012-09-28 0 1.800 1.750 1.800 1.760 1.800 1,302,000 2,318,740 1.7809 1.641 1.596 1.641 1.605 1.641 1,427,907 1.6239 2.27%
2012-09-27 0 1.770 1.760 1.780 1.750 1.790 608,000 1,075,520 1.7689 1.605 1.596 1.614 1.587 1.623 670,584 1.6039 0.57%
2012-09-26 0 1.760 1.750 1.760 1.760 1.790 890,000 1,572,020 1.7663 1.596 1.587 1.596 1.596 1.623 981,611 1.6015 -0.56%
2012-09-25 0 1.770 1.760 1.770 1.750 1.780 932,000 1,642,700 1.7626 1.605 1.596 1.605 1.587 1.614 1,027,934 1.5981 0.57%
2012-09-24 0 1.760 1.750 1.760 1.750 1.790 1,010,000 1,780,840 1.7632 1.596 1.587 1.596 1.587 1.623 1,113,963 1.5987 -1.12%
2012-09-21 0 1.780 1.770 1.790 1.760 1.800 1,250,000 2,223,720 1.7790 1.614 1.605 1.623 1.596 1.632 1,378,667 1.6129 1.14%
2012-09-20 0 1.760 1.750 1.770 1.750 1.800 1,540,000 2,734,460 1.7756 1.596 1.587 1.605 1.587 1.632 1,698,518 1.6099 -1.12%
2012-09-19 0 1.780 1.770 1.790 1.760 1.800 2,392,000 4,261,540 1.7816 1.614 1.605 1.623 1.596 1.632 2,638,217 1.6153 0.56%
2012-09-18 0 1.770 1.760 1.770 1.760 1.800 1,426,000 2,531,020 1.7749 1.605 1.596 1.605 1.596 1.632 1,572,783 1.6093 0.00%
2012-09-17 0 1.770 1.760 1.780 1.750 1.800 726,000 1,290,520 1.7776 1.605 1.596 1.614 1.587 1.632 800,730 1.6117 1.14%
2012-09-14 0 1.750 1.750 1.760 1.750 1.780 786,000 1,386,660 1.7642 1.587 1.587 1.596 1.587 1.614 866,906 1.5996 0.00%
2012-09-13 0 1.750 1.740 1.750 1.750 1.790 862,000 1,517,720 1.7607 1.587 1.578 1.587 1.587 1.623 950,729 1.5964 -1.13%
2012-09-12 0 1.770 1.750 1.770 1.760 1.800 826,000 1,471,560 1.7815 1.605 1.587 1.605 1.596 1.632 911,023 1.6153 -1.67%
2012-09-11 0 1.800 1.770 1.800 1.770 1.800 862,000 1,541,440 1.7882 1.632 1.605 1.632 1.605 1.632 950,729 1.6213 0.00%
2012-09-10 0 1.800 1.770 1.800 1.770 1.810 882,000 1,576,440 1.7873 1.632 1.605 1.632 1.605 1.641 972,787 1.6205 1.12%
2012-09-07 0 1.780 1.750 1.780 1.760 1.780 832,000 1,471,320 1.7684 1.614 1.587 1.614 1.596 1.614 917,641 1.6034 0.56%
2012-09-06 0 1.770 1.740 1.780 1.730 1.780 806,000 1,421,040 1.7631 1.605 1.578 1.614 1.569 1.614 888,965 1.5985 -0.56%
2012-09-05 0 1.780 1.750 1.780 1.760 1.800 880,000 1,564,980 1.7784 1.614 1.587 1.614 1.596 1.632 970,582 1.6124 0.00%
2012-09-04 0 1.780 1.750 1.780 1.760 1.780 992,000 1,753,880 1.7680 1.614 1.587 1.614 1.596 1.614 1,094,110 1.6030 1.14%
2012-09-03 0 1.760 1.750 1.760 1.760 1.790 790,000 1,405,680 1.7793 1.596 1.587 1.596 1.596 1.623 871,318 1.6133 -0.56%
2012-08-31 0 1.770 1.750 1.770 1.720 1.770 708,000 1,245,980 1.7599 1.605 1.587 1.605 1.559 1.605 780,877 1.5956 0.57%
2012-08-30 0 1.760 1.740 1.760 1.740 1.780 754,000 1,325,240 1.7576 1.596 1.578 1.596 1.578 1.614 831,612 1.5936 -0.56%
2012-08-29 0 1.770 1.750 1.770 1.720 1.780 890,000 1,569,280 1.7632 1.605 1.587 1.605 1.559 1.614 981,611 1.5987 0.57%
2012-08-28 0 1.760 1.740 1.760 1.750 1.770 498,000 876,320 1.7597 1.596 1.578 1.596 1.587 1.605 549,261 1.5955 0.57%
2012-08-27 0 1.750 1.740 1.780 1.750 1.820 882,000 1,571,860 1.7822 1.587 1.578 1.614 1.587 1.650 972,787 1.6158 -1.13%
2012-08-24 0 1.770 1.740 1.770 1.740 1.780 1,056,000 1,858,700 1.7601 1.605 1.578 1.605 1.578 1.614 1,164,698 1.5959 0.00%
2012-08-23 0 1.770 1.750 1.780 1.750 1.790 1,050,000 1,859,460 1.7709 1.605 1.587 1.614 1.587 1.623 1,158,080 1.6056 1.14%
2012-08-22 0 1.750 1.750 1.760 1.730 1.770 1,450,000 2,521,840 1.7392 1.587 1.587 1.596 1.569 1.605 1,599,254 1.5769 -1.13%
2012-08-21 0 1.770 1.750 1.770 1.750 1.780 1,144,000 2,021,900 1.7674 1.605 1.587 1.605 1.587 1.614 1,261,756 1.6024 0.00%
2012-08-20 0 1.770 1.760 1.770 1.760 1.790 1,156,000 2,053,900 1.7767 1.605 1.596 1.605 1.596 1.623 1,274,991 1.6109 -0.56%
2012-08-17 0 1.780 1.760 1.790 1.720 1.790 904,000 1,574,540 1.7417 1.614 1.596 1.623 1.559 1.623 997,052 1.5792 3.49%
2012-08-16 0 1.720 1.720 1.730 1.720 1.770 1,158,000 2,007,820 1.7339 1.559 1.559 1.569 1.559 1.605 1,277,197 1.5721 0.00%
2012-08-15 0 1.720 1.710 1.720 1.720 1.770 702,000 1,217,200 1.7339 1.559 1.550 1.559 1.559 1.605 774,259 1.5721 -1.71%
2012-08-14 0 1.750 1.730 1.760 1.730 1.790 622,000 1,096,160 1.7623 1.587 1.569 1.596 1.569 1.623 686,025 1.5978 -1.13%
2012-08-13 0 1.770 1.760 1.770 1.770 1.810 756,000 1,345,540 1.7798 1.605 1.596 1.605 1.605 1.641 833,818 1.6137 -0.56%
2012-08-10 0 1.780 1.770 1.800 1.770 1.800 1,636,000 2,925,200 1.7880 1.614 1.605 1.632 1.605 1.632 1,804,399 1.6211 -0.56%
2012-08-09 0 1.790 1.760 1.800 1.770 1.810 748,000 1,335,040 1.7848 1.623 1.596 1.632 1.605 1.641 824,994 1.6182 0.56%
2012-08-08 0 1.780 1.770 1.780 1.770 1.810 1,252,000 2,237,140 1.7869 1.614 1.605 1.614 1.605 1.641 1,380,873 1.6201 0.56%
2012-08-07 0 1.770 1.760 1.770 1.750 1.800 1,440,000 2,564,660 1.7810 1.605 1.596 1.605 1.587 1.632 1,588,224 1.6148 0.57%
2012-08-06 0 1.760 1.740 1.760 1.730 1.760 1,038,000 1,813,940 1.7475 1.596 1.578 1.596 1.569 1.596 1,144,845 1.5844 1.73%
2012-08-03 0 1.730 1.710 1.740 1.690 1.750 1,378,000 2,376,180 1.7244 1.569 1.550 1.578 1.532 1.587 1,519,843 1.5634 2.37%
2012-08-02 0 1.690 1.670 1.700 1.670 1.750 1,196,000 2,043,260 1.7084 1.532 1.514 1.541 1.514 1.587 1,319,109 1.5490 -0.59%
2012-08-01 0 1.700 1.690 1.700 1.700 1.780 526,000 908,080 1.7264 1.541 1.532 1.541 1.541 1.614 580,143 1.5653 -2.30%
2012-07-31 0 1.740 1.730 1.750 1.730 1.780 740,000 1,294,360 1.7491 1.578 1.569 1.587 1.569 1.614 816,171 1.5859 -1.14%
2012-07-30 0 1.760 1.730 1.750 1.740 1.790 1,230,000 2,166,180 1.7611 1.596 1.569 1.587 1.578 1.623 1,356,608 1.5968 0.57%
2012-07-27 0 1.750 1.730 1.750 1.740 1.770 1,326,000 2,325,860 1.7540 1.587 1.569 1.587 1.578 1.605 1,462,490 1.5903 0.57%
2012-07-26 0 1.740 1.740 1.780 1.740 1.810 556,000 985,060 1.7717 1.578 1.578 1.614 1.578 1.641 613,231 1.6063 -2.79%
2012-07-25 0 1.790 1.770 1.800 1.760 1.850 630,000 1,128,940 1.7920 1.623 1.605 1.632 1.596 1.677 694,848 1.6247 -0.56%
2012-07-24 0 1.800 1.760 1.800 1.770 1.800 420,000 748,340 1.7818 1.632 1.596 1.632 1.605 1.632 463,232 1.6155 1.12%
2012-07-23 0 1.780 1.770 1.780 1.760 1.850 614,000 1,113,340 1.8133 1.614 1.605 1.614 1.596 1.677 677,201 1.6440 -3.78%
2012-07-20 0 1.850 1.830 1.870 1.840 1.860 602,000 1,115,300 1.8527 1.677 1.659 1.695 1.668 1.686 663,966 1.6798 0.00%
2012-07-19 0 1.850 1.830 1.860 1.840 1.870 638,000 1,182,360 1.8532 1.677 1.659 1.686 1.668 1.695 703,672 1.6803 0.00%
2012-07-18 0 1.850 1.840 1.860 1.820 1.880 852,000 1,578,280 1.8524 1.677 1.668 1.686 1.650 1.705 939,699 1.6796 -1.07%
2012-07-17 0 1.870 1.840 1.870 1.850 1.880 698,000 1,300,800 1.8636 1.695 1.668 1.695 1.677 1.705 769,848 1.6897 -0.53%
2012-07-16 0 1.880 1.860 1.880 1.850 1.900 772,000 1,438,580 1.8634 1.705 1.686 1.705 1.677 1.723 851,465 1.6895 1.08%
2012-07-13 0 1.860 1.850 1.860 1.850 1.870 798,000 1,481,900 1.8570 1.686 1.677 1.686 1.677 1.695 880,141 1.6837 0.54%
2012-07-12 0 1.850 1.850 1.860 1.840 1.880 694,000 1,289,840 1.8586 1.677 1.677 1.686 1.668 1.705 765,436 1.6851 -0.54%
2012-07-11 0 1.860 1.850 1.870 1.850 1.870 818,000 1,520,160 1.8584 1.686 1.677 1.695 1.677 1.695 902,200 1.6849 0.00%
2012-07-10 0 1.860 1.850 1.870 1.850 1.880 552,000 1,027,040 1.8606 1.686 1.677 1.695 1.677 1.705 608,819 1.6869 0.00%
2012-07-09 0 1.860 1.840 1.860 1.840 1.900 572,000 1,061,820 1.8563 1.686 1.668 1.686 1.668 1.723 630,878 1.6831 -0.53%
2012-07-06 0 1.870 1.840 1.870 1.840 1.950 582,000 1,099,140 1.8886 1.695 1.668 1.695 1.668 1.768 641,907 1.7123 -0.53%
2012-07-05 0 1.880 1.850 1.890 1.840 1.890 554,000 1,032,860 1.8644 1.705 1.677 1.714 1.668 1.714 611,025 1.6904 0.53%
2012-07-04 0 1.870 1.850 1.880 1.830 1.870 594,000 1,103,920 1.8585 1.695 1.677 1.705 1.659 1.695 655,143 1.6850 0.00%
2012-07-03 0 1.870 1.860 1.880 1.860 1.920 512,000 963,920 1.8827 1.695 1.686 1.705 1.686 1.741 564,702 1.7070 -0.53%
2012-06-29 0 1.880 1.830 1.890 1.830 1.880 596,000 1,107,720 1.8586 1.705 1.659 1.714 1.659 1.705 657,348 1.6851 2.17%
2012-06-28 0 1.840 1.810 1.860 1.810 1.870 474,000 870,700 1.8369 1.668 1.641 1.686 1.641 1.695 522,791 1.6655 0.55%
2012-06-27 0 1.830 1.800 1.860 1.800 1.860 582,000 1,061,600 1.8241 1.659 1.632 1.686 1.632 1.686 641,907 1.6538 1.10%
2012-06-26 0 1.810 1.790 1.820 1.800 1.870 516,000 941,640 1.8249 1.641 1.623 1.650 1.632 1.695 569,114 1.6546 0.56%
2012-06-25 0 1.800 1.790 1.800 1.800 1.860 470,000 860,380 1.8306 1.632 1.623 1.632 1.632 1.686 518,379 1.6598 -2.17%
2012-06-22 0 1.840 1.830 1.840 1.840 1.880 552,000 1,021,980 1.8514 1.668 1.659 1.668 1.668 1.705 608,819 1.6786 -1.08%
2012-06-21 0 1.860 1.840 1.870 1.850 1.930 578,000 1,085,200 1.8775 1.686 1.668 1.695 1.677 1.750 637,496 1.7023 -0.53%
2012-06-20 0 1.870 1.840 1.880 1.830 1.880 552,000 1,021,380 1.8503 1.695 1.668 1.705 1.659 1.705 608,819 1.6776 2.19%
2012-06-19 0 1.830 1.820 1.860 1.820 1.900 566,000 1,047,120 1.8500 1.659 1.650 1.686 1.650 1.723 624,260 1.6774 -1.61%
2012-06-18 0 1.860 1.820 1.860 1.810 1.870 478,000 883,820 1.8490 1.686 1.650 1.686 1.641 1.695 527,202 1.6764 0.54%
2012-06-15 0 1.850 1.840 1.860 1.850 1.890 594,000 1,110,040 1.8688 1.677 1.668 1.686 1.677 1.714 655,143 1.6943 -2.63%
2012-06-14 0 1.900 1.830 1.900 1.830 1.900 564,000 1,052,500 1.8661 1.723 1.659 1.723 1.659 1.723 622,055 1.6920 0.00%
2012-06-13 0 1.900 1.850 1.900 1.840 1.900 820,000 1,534,440 1.8713 1.723 1.677 1.723 1.668 1.723 904,406 1.6966 2.15%
2012-06-12 0 1.860 1.830 1.890 1.840 1.890 596,000 1,112,840 1.8672 1.686 1.659 1.714 1.668 1.714 657,348 1.6929 -1.59%
2012-06-11 0 1.890 1.850 1.910 1.830 1.910 772,000 1,440,040 1.8653 1.714 1.677 1.732 1.659 1.732 851,465 1.6913 3.28%
2012-06-08 0 1.830 1.800 1.860 1.790 1.870 660,000 1,213,860 1.8392 1.659 1.632 1.686 1.623 1.695 727,936 1.6675 1.10%
2012-06-07 0 1.810 1.790 1.820 1.790 1.900 346,000 640,620 1.8515 1.641 1.623 1.650 1.623 1.723 381,615 1.6787 -2.16%
2012-06-06 0 1.850 1.790 1.850 1.790 1.900 772,000 1,405,440 1.8205 1.677 1.623 1.677 1.623 1.723 851,465 1.6506 2.78%
2012-06-05 0 1.800 1.740 1.800 1.760 1.800 584,000 1,033,740 1.7701 1.632 1.578 1.632 1.596 1.632 644,113 1.6049 2.27%
2012-06-04 0 1.760 1.730 1.790 1.730 1.800 326,000 576,360 1.7680 1.596 1.569 1.623 1.569 1.632 359,556 1.6030 0.57%
2012-06-01 0 1.750 1.730 1.760 1.740 1.770 534,000 934,600 1.7502 1.587 1.569 1.596 1.578 1.605 588,967 1.5868 -0.57%
2012-05-31 0 1.760 1.730 1.760 1.730 1.840 400,000 724,360 1.8109 1.596 1.569 1.596 1.569 1.668 441,173 1.6419 -4.35%
2012-05-30 0 1.840 1.790 1.850 1.790 1.870 360,000 656,900 1.8247 1.668 1.623 1.677 1.623 1.695 397,056 1.6544 0.27%
2012-05-29 0 1.870 1.830 1.880 1.850 1.900 686,000 1,287,240 1.8764 1.664 1.628 1.673 1.646 1.690 771,044 1.6695 0.54%
2012-05-28 0 1.860 1.830 1.860 1.830 1.900 718,000 1,332,440 1.8558 1.655 1.628 1.655 1.628 1.690 807,011 1.6511 0.54%
2012-05-25 0 1.850 1.820 1.850 1.840 1.900 576,000 1,071,560 1.8603 1.646 1.619 1.646 1.637 1.690 647,407 1.6552 0.54%
2012-05-24 0 1.840 1.820 1.840 1.820 1.840 544,000 996,460 1.8317 1.637 1.619 1.637 1.619 1.637 611,440 1.6297 0.00%
2012-05-23 0 1.840 1.810 1.850 1.820 1.870 538,000 992,480 1.8448 1.637 1.610 1.646 1.619 1.664 604,696 1.6413 -0.54%
2012-05-22 0 1.850 1.830 1.850 1.830 1.870 468,000 866,100 1.8506 1.646 1.628 1.646 1.628 1.664 526,018 1.6465 -0.54%
2012-05-21 0 1.860 1.840 1.860 1.840 1.880 582,000 1,080,520 1.8566 1.655 1.637 1.655 1.637 1.673 654,151 1.6518 1.09%
2012-05-18 0 1.840 1.830 1.850 1.840 1.860 476,000 879,620 1.8479 1.637 1.628 1.646 1.637 1.655 535,010 1.6441 -1.60%
2012-05-17 0 1.870 1.830 1.870 1.850 1.900 648,000 1,216,780 1.8777 1.664 1.628 1.664 1.646 1.690 728,333 1.6706 1.08%
2012-05-16 0 1.850 1.820 1.850 1.820 1.870 488,000 906,520 1.8576 1.646 1.619 1.646 1.619 1.664 548,498 1.6527 -2.12%
2012-05-15 0 1.890 1.830 1.890 1.820 1.900 406,000 752,720 1.8540 1.682 1.628 1.682 1.619 1.690 456,332 1.6495 0.53%
2012-05-14 0 1.880 1.840 1.900 1.840 1.920 480,000 899,600 1.8742 1.673 1.637 1.690 1.637 1.708 539,506 1.6675 0.53%
2012-05-11 0 1.870 1.830 1.860 1.840 1.920 480,000 905,100 1.8856 1.664 1.628 1.655 1.637 1.708 539,506 1.6776 0.54%
2012-05-10 0 1.860 1.850 1.860 1.850 1.940 416,000 792,140 1.9042 1.655 1.646 1.655 1.646 1.726 467,572 1.6942 -1.06%
2012-05-09 0 1.880 1.860 1.880 1.860 1.890 536,000 1,006,820 1.8784 1.673 1.655 1.673 1.655 1.682 602,448 1.6712 -1.05%
2012-05-08 0 1.900 1.890 1.900 1.880 1.920 554,000 1,051,840 1.8986 1.690 1.682 1.690 1.673 1.708 622,680 1.6892 1.06%
2012-05-07 0 1.880 1.880 1.890 1.870 1.910 480,000 905,720 1.8869 1.673 1.673 1.682 1.664 1.699 539,506 1.6788 -0.53%
2012-05-04 0 1.890 1.880 1.890 1.870 1.940 1,012,000 1,918,940 1.8962 1.682 1.673 1.682 1.664 1.726 1,137,458 1.6870 -2.07%
2012-05-03 0 1.930 1.900 1.940 1.900 1.960 528,000 1,018,000 1.9280 1.717 1.690 1.726 1.690 1.744 593,456 1.7154 -2.03%
2012-05-02 0 1.970 1.900 1.970 1.900 2.000 626,000 1,219,380 1.9479 1.753 1.690 1.753 1.690 1.779 703,606 1.7330 -1.50%
2012-04-30 0 2.000 1.960 2.000 1.930 2.050 1,190,000 2,367,760 1.9897 1.779 1.744 1.779 1.717 1.824 1,337,525 1.7703 3.09%
2012-04-27 0 1.940 1.920 1.950 1.900 1.940 724,000 1,387,900 1.9170 1.726 1.708 1.735 1.690 1.726 813,755 1.7056 0.52%
2012-04-26 0 1.930 1.920 1.930 1.910 1.950 1,018,000 1,949,060 1.9146 1.717 1.708 1.717 1.699 1.735 1,144,202 1.7034 -0.52%
2012-04-25 0 1.940 1.910 1.940 1.910 1.940 958,000 1,842,520 1.9233 1.726 1.699 1.726 1.699 1.726 1,076,764 1.7112 1.04%
2012-04-24 0 1.920 1.920 1.930 1.920 1.940 640,000 1,231,640 1.9244 1.708 1.708 1.717 1.708 1.726 719,341 1.7122 -0.52%
2012-04-23 0 1.930 1.870 1.930 1.880 1.940 450,000 861,200 1.9138 1.717 1.664 1.717 1.673 1.726 505,787 1.7027 -1.03%
2012-04-20 0 1.950 1.920 1.950 1.930 1.950 516,000 1,001,000 1.9399 1.735 1.708 1.735 1.717 1.735 579,969 1.7260 0.00%
2012-04-19 0 1.950 1.920 1.960 1.920 1.960 546,000 1,054,560 1.9314 1.735 1.708 1.744 1.708 1.744 613,688 1.7184 0.00%
2012-04-18 0 1.950 1.910 1.960 1.890 1.990 748,000 1,453,000 1.9425 1.735 1.699 1.744 1.682 1.771 840,730 1.7283 0.52%
2012-04-17 0 1.940 1.900 1.950 1.870 1.940 532,000 1,017,680 1.9129 1.726 1.690 1.735 1.664 1.726 597,952 1.7019 1.04%
2012-04-16 0 1.920 1.910 1.930 1.910 1.940 402,000 772,820 1.9224 1.708 1.699 1.717 1.699 1.726 451,836 1.7104 -0.52%
2012-04-13 0 1.930 1.920 1.930 1.920 1.970 468,000 908,380 1.9410 1.717 1.708 1.717 1.708 1.753 526,018 1.7269 -0.52%
2012-04-12 0 1.940 1.920 1.940 1.920 1.940 506,000 977,560 1.9319 1.726 1.708 1.726 1.708 1.726 568,729 1.7189 0.52%
2012-04-11 0 1.930 1.930 1.950 1.920 1.950 442,000 855,460 1.9354 1.717 1.717 1.735 1.708 1.735 496,795 1.7220 -1.03%
2012-04-10 0 1.950 1.930 1.960 1.920 1.950 558,000 1,083,860 1.9424 1.735 1.717 1.744 1.708 1.735 627,176 1.7282 0.00%
2012-04-05 0 1.950 1.930 1.950 1.930 1.970 384,000 744,800 1.9396 1.735 1.717 1.735 1.717 1.753 431,605 1.7257 -1.02%
2012-04-03 0 1.970 1.940 1.980 1.930 1.970 834,000 1,622,980 1.9460 1.753 1.726 1.762 1.717 1.753 937,391 1.7314 2.60%
2012-04-02 0 1.920 1.900 1.920 1.900 1.920 464,000 887,200 1.9121 1.708 1.690 1.708 1.690 1.708 521,522 1.7012 0.00%
2012-03-30 0 1.920 1.900 1.920 1.890 1.970 622,000 1,200,400 1.9299 1.708 1.690 1.708 1.682 1.753 699,110 1.7170 -1.03%
2012-03-29 0 1.940 1.910 1.940 1.900 1.940 754,000 1,449,840 1.9229 1.726 1.699 1.726 1.690 1.726 847,474 1.7108 1.04%
2012-03-28 0 1.920 1.900 1.920 1.900 1.980 616,000 1,188,020 1.9286 1.708 1.690 1.708 1.690 1.762 692,366 1.7159 0.00%
2012-03-27 0 1.920 1.910 1.930 1.920 2.000 1,064,000 2,076,140 1.9513 1.708 1.699 1.717 1.708 1.779 1,195,905 1.7360 -1.03%
2012-03-26 0 1.940 1.920 1.940 1.910 1.970 954,000 1,849,080 1.9382 1.726 1.708 1.726 1.699 1.753 1,072,268 1.7245 1.04%
2012-03-23 0 1.920 1.880 1.940 1.870 1.920 890,000 1,697,900 1.9078 1.708 1.673 1.726 1.664 1.708 1,000,334 1.6973 1.59%
2012-03-22 0 1.890 1.880 1.900 1.860 1.900 696,000 1,312,940 1.8864 1.682 1.673 1.690 1.655 1.690 782,283 1.6783 0.53%
2012-03-21 0 1.880 1.850 1.890 1.850 1.890 582,000 1,089,780 1.8725 1.673 1.646 1.682 1.646 1.682 654,151 1.6659 1.08%
2012-03-20 0 1.860 1.860 1.870 1.850 1.880 446,000 829,820 1.8606 1.655 1.655 1.664 1.646 1.673 501,291 1.6554 -0.53%
2012-03-19 0 1.870 1.850 1.870 1.840 1.910 572,000 1,073,260 1.8763 1.664 1.646 1.664 1.637 1.699 642,911 1.6694 0.00%
2012-03-16 0 1.870 1.850 1.880 1.850 1.870 486,000 904,840 1.8618 1.664 1.646 1.673 1.646 1.664 546,250 1.6565 1.08%
2012-03-15 0 1.850 1.830 1.860 1.830 1.880 396,000 736,080 1.8588 1.646 1.628 1.655 1.628 1.673 445,092 1.6538 -2.12%
2012-03-14 0 1.890 1.870 1.900 1.860 1.900 468,000 881,040 1.8826 1.682 1.664 1.690 1.655 1.690 526,018 1.6749 0.53%
2012-03-13 0 1.880 1.840 1.890 1.840 1.920 684,000 1,285,840 1.8799 1.673 1.637 1.682 1.637 1.708 768,796 1.6725 -2.08%
2012-03-12 0 1.920 1.870 1.920 1.840 1.980 640,000 1,232,420 1.9257 1.708 1.664 1.708 1.637 1.762 719,341 1.7133 0.52%
2012-03-09 0 1.910 1.880 1.910 1.870 1.940 686,000 1,300,660 1.8960 1.699 1.673 1.699 1.664 1.726 771,044 1.6869 1.06%
2012-03-08 0 1.890 1.850 1.900 1.840 1.910 644,000 1,212,340 1.8825 1.682 1.646 1.690 1.637 1.699 723,837 1.6749 2.16%
2012-03-07 0 1.850 1.840 1.850 1.850 1.940 568,000 1,075,220 1.8930 1.646 1.637 1.646 1.646 1.726 638,415 1.6842 -3.14%
2012-03-06 0 1.910 1.850 1.920 1.860 1.950 572,000 1,090,920 1.9072 1.699 1.646 1.708 1.655 1.735 642,911 1.6968 -0.52%
2012-03-05 0 1.920 1.850 1.930 1.850 1.950 978,000 1,856,220 1.8980 1.708 1.646 1.717 1.646 1.735 1,099,243 1.6886 2.13%
2012-03-02 0 1.880 1.860 1.890 1.820 1.940 1,024,000 1,919,780 1.8748 1.673 1.655 1.682 1.619 1.726 1,150,946 1.6680 2.73%
2012-03-01 0 1.830 1.800 1.830 1.810 1.890 620,000 1,149,980 1.8548 1.628 1.601 1.628 1.610 1.682 696,862 1.6502 -1.08%
2012-02-29 0 1.850 1.820 1.860 1.800 1.970 962,000 1,785,080 1.8556 1.646 1.619 1.655 1.601 1.753 1,081,260 1.6509 1.65%
2012-02-28 0 1.820 1.770 1.820 1.740 1.860 1,070,000 1,918,540 1.7930 1.619 1.575 1.619 1.548 1.655 1,202,648 1.5953 5.81%
2012-02-27 0 1.720 1.710 1.780 1.720 1.880 1,228,000 2,227,880 1.8142 1.530 1.521 1.584 1.530 1.673 1,380,236 1.6141 -7.03%
2012-02-24 0 1.850 1.810 1.860 1.810 1.900 696,000 1,285,880 1.8475 1.646 1.610 1.655 1.610 1.690 782,283 1.6438 -1.07%
2012-02-23 0 1.870 1.820 1.870 1.820 1.950 676,000 1,278,480 1.8912 1.664 1.619 1.664 1.619 1.735 759,804 1.6826 -1.06%
2012-02-22 0 1.890 1.790 1.890 1.780 1.900 1,044,000 1,945,080 1.8631 1.682 1.593 1.682 1.584 1.690 1,173,425 1.6576 3.28%
2012-02-21 0 1.830 1.750 1.840 1.750 1.850 742,000 1,351,160 1.8210 1.628 1.557 1.637 1.557 1.646 833,986 1.6201 1.10%
2012-02-20 0 1.810 1.750 1.810 1.750 1.880 580,000 1,060,500 1.8284 1.610 1.557 1.610 1.557 1.673 651,903 1.6268 -1.63%
2012-02-17 0 1.840 1.790 1.850 1.750 1.840 630,000 1,138,300 1.8068 1.637 1.593 1.646 1.557 1.637 708,101 1.6075 0.55%
2012-02-16 0 1.830 1.750 1.840 1.810 1.850 522,000 955,720 1.8309 1.628 1.557 1.637 1.610 1.646 586,713 1.6289 -1.08%
2012-02-15 0 1.850 1.790 1.850 1.750 1.850 900,000 1,631,740 1.8130 1.646 1.593 1.646 1.557 1.646 1,011,573 1.6131 3.35%
2012-02-14 0 1.790 1.750 1.800 1.760 1.840 540,000 967,680 1.7920 1.593 1.557 1.601 1.566 1.637 606,944 1.5943 1.13%
2012-02-13 0 1.770 1.740 1.790 1.750 1.840 568,000 1,007,860 1.7744 1.575 1.548 1.593 1.557 1.637 638,415 1.5787 -2.21%
2012-02-10 0 1.810 1.750 1.820 1.730 1.870 824,000 1,492,580 1.8114 1.610 1.557 1.619 1.539 1.664 926,152 1.6116 -0.55%
2012-02-09 0 1.820 1.750 1.840 1.690 1.840 1,030,000 1,804,520 1.7520 1.619 1.557 1.637 1.504 1.637 1,157,690 1.5587 4.60%
2012-02-08 0 1.740 1.700 1.730 1.680 1.750 808,000 1,378,440 1.7060 1.548 1.512 1.539 1.495 1.557 908,168 1.5178 2.35%
2012-02-07 0 1.700 1.650 1.700 1.600 1.700 670,000 1,102,900 1.6461 1.512 1.468 1.512 1.424 1.512 753,060 1.4646 0.00%
2012-02-06 0 1.700 1.640 1.710 1.640 1.700 568,000 944,080 1.6621 1.512 1.459 1.521 1.459 1.512 638,415 1.4788 1.80%
2012-02-03 0 1.670 1.640 1.670 1.640 1.690 394,000 655,560 1.6639 1.486 1.459 1.486 1.459 1.504 442,844 1.4803 -1.76%
2012-02-02 0 1.700 1.660 1.710 1.630 1.750 930,000 1,581,780 1.7008 1.512 1.477 1.521 1.450 1.557 1,045,293 1.5132 0.00%
2012-02-01 0 1.700 1.680 1.700 1.670 1.700 712,000 1,203,620 1.6905 1.512 1.495 1.512 1.486 1.512 800,267 1.5040 -0.58%
2012-01-31 0 1.710 1.680 1.720 1.650 1.710 818,000 1,374,240 1.6800 1.521 1.495 1.530 1.468 1.521 919,408 1.4947 0.00%
2012-01-30 0 1.710 1.660 1.710 1.640 1.710 704,000 1,171,360 1.6639 1.521 1.477 1.521 1.459 1.521 791,275 1.4803 -1.16%
2012-01-27 0 1.730 1.670 1.740 1.620 1.730 836,000 1,379,200 1.6498 1.539 1.486 1.548 1.441 1.539 939,639 1.4678 4.85%
2012-01-26 0 1.650 1.590 1.650 1.550 1.660 670,000 1,080,120 1.6121 1.468 1.415 1.468 1.379 1.477 753,060 1.4343 6.45%
2012-01-20 0 1.550 1.530 1.540 1.510 1.580 644,000 992,240 1.5407 1.379 1.361 1.370 1.343 1.406 723,837 1.3708 -2.52%
2012-01-19 0 1.590 1.550 1.590 1.540 1.610 586,000 918,840 1.5680 1.415 1.379 1.415 1.370 1.432 658,647 1.3950 2.58%
2012-01-18 0 1.550 1.520 1.550 1.520 1.610 462,000 723,500 1.5660 1.379 1.352 1.379 1.352 1.432 519,274 1.3933 0.00%
2012-01-17 0 1.550 1.540 1.550 1.550 1.620 222,000 349,960 1.5764 1.379 1.370 1.379 1.379 1.441 249,521 1.4025 -1.27%
2012-01-16 0 1.570 1.540 1.570 1.550 1.630 266,000 426,040 1.6017 1.397 1.370 1.397 1.379 1.450 298,976 1.4250 -3.09%
2012-01-13 0 1.620 1.600 1.620 1.600 1.660 438,000 713,500 1.6290 1.441 1.424 1.441 1.424 1.477 492,299 1.4493 0.00%
2012-01-12 0 1.620 1.610 1.620 1.610 1.670 286,000 465,300 1.6269 1.441 1.432 1.441 1.432 1.486 321,456 1.4475 -1.22%
2012-01-11 0 1.640 1.610 1.640 1.610 1.700 210,000 343,920 1.6377 1.459 1.432 1.459 1.432 1.512 236,034 1.4571 -0.61%
2012-01-10 0 1.650 1.620 1.660 1.610 1.720 404,000 677,660 1.6774 1.468 1.441 1.477 1.432 1.530 454,084 1.4924 -1.20%
2012-01-09 0 1.670 1.640 1.670 1.650 1.700 412,000 685,160 1.6630 1.486 1.459 1.486 1.468 1.512 463,076 1.4796 -1.18%
2012-01-06 0 1.690 1.650 1.690 1.660 1.740 656,000 1,099,880 1.6766 1.504 1.468 1.504 1.477 1.548 737,325 1.4917 -0.59%
2012-01-05 0 1.700 1.660 1.700 1.650 1.740 838,000 1,426,120 1.7018 1.512 1.477 1.512 1.468 1.548 941,887 1.5141 3.03%
2012-01-04 0 1.650 1.610 1.650 1.620 1.720 526,000 885,420 1.6833 1.468 1.432 1.468 1.441 1.530 591,209 1.4976 -4.62%
2012-01-03 0 1.730 1.670 1.730 1.680 1.900 592,000 1,021,680 1.7258 1.539 1.486 1.539 1.495 1.690 665,391 1.5355 -0.57%
2011-12-30 0 1.740 1.680 1.740 1.700 1.890 296,000 517,900 1.7497 1.548 1.495 1.548 1.512 1.682 332,695 1.5567 -7.94%
2011-12-29 0 1.890 1.880 1.890 1.880 1.930 648,000 1,243,040 1.9183 1.682 1.673 1.682 1.673 1.717 728,333 1.7067 -2.58%
2011-12-28 0 1.940 1.920 1.950 1.920 1.950 744,000 1,435,620 1.9296 1.726 1.708 1.735 1.708 1.735 836,234 1.7168 0.00%
2011-12-23 0 1.940 1.920 1.940 1.920 1.940 558,000 1,077,320 1.9307 1.726 1.708 1.726 1.708 1.726 627,176 1.7177 0.00%
2011-12-22 0 1.940 1.920 1.940 1.920 1.950 602,000 1,162,380 1.9309 1.726 1.708 1.726 1.708 1.735 676,630 1.7179 0.00%
2011-12-21 0 1.940 1.920 1.940 1.920 1.940 650,000 1,252,940 1.9276 1.726 1.708 1.726 1.708 1.726 730,581 1.7150 0.00%
2011-12-20 0 1.940 1.920 1.940 1.920 1.940 552,000 1,064,820 1.9290 1.726 1.708 1.726 1.708 1.726 620,432 1.7163 -0.51%
2011-12-19 0 1.950 1.930 1.950 1.910 1.950 556,000 1,073,540 1.9308 1.735 1.717 1.735 1.699 1.735 624,928 1.7179 0.00%
2011-12-16 0 1.950 1.930 1.950 1.910 1.950 650,000 1,251,160 1.9249 1.735 1.717 1.735 1.699 1.735 730,581 1.7126 0.52%
2011-12-15 0 1.940 1.920 1.940 1.920 1.960 532,000 1,029,900 1.9359 1.726 1.708 1.726 1.708 1.744 597,952 1.7224 -1.52%
2011-12-14 0 1.970 1.960 1.970 1.930 1.970 550,000 1,067,820 1.9415 1.753 1.744 1.753 1.717 1.753 618,184 1.7274 0.51%
2011-12-13 0 1.960 1.950 1.960 1.930 1.970 650,000 1,265,580 1.9470 1.744 1.735 1.744 1.717 1.753 730,581 1.7323 -0.51%
2011-12-12 0 1.970 1.930 1.970 1.910 1.970 642,000 1,238,800 1.9296 1.753 1.717 1.753 1.699 1.753 721,589 1.7168 0.00%
2011-12-09 0 1.970 1.940 1.970 1.940 1.970 736,000 1,439,560 1.9559 1.753 1.726 1.753 1.726 1.753 827,242 1.7402 -0.51%
2011-12-08 0 1.980 1.950 1.980 1.940 1.980 592,000 1,155,440 1.9518 1.762 1.735 1.762 1.726 1.762 665,391 1.7365 0.00%
2011-12-07 0 1.980 1.950 1.980 1.950 1.980 560,000 1,101,040 1.9661 1.762 1.735 1.762 1.735 1.762 629,423 1.7493 0.00%
2011-12-06 0 1.980 1.960 1.980 1.950 1.980 634,000 1,246,240 1.9657 1.762 1.744 1.762 1.735 1.762 712,597 1.7489 -0.50%
2011-12-05 0 1.990 1.980 1.990 1.970 2.000 528,000 1,046,000 1.9811 1.771 1.762 1.771 1.753 1.779 593,456 1.7626 -1.00%
2011-12-02 0 2.010 1.990 2.010 1.970 2.010 910,000 1,811,380 1.9905 1.788 1.771 1.788 1.753 1.788 1,022,813 1.7710 0.50%
2011-12-01 0 2.000 2.000 2.010 1.960 2.020 924,000 1,835,900 1.9869 1.779 1.779 1.788 1.744 1.797 1,038,549 1.7678 0.50%
2011-11-30 0 1.990 1.960 1.990 1.950 2.000 646,000 1,274,440 1.9728 1.771 1.744 1.771 1.735 1.779 726,085 1.7552 -1.49%
2011-11-29 0 2.020 1.990 2.080 1.960 2.080 746,000 1,487,340 1.9938 1.797 1.771 1.851 1.744 1.851 838,482 1.7738 -0.98%
2011-11-28 0 2.040 2.010 2.040 1.940 2.040 704,000 1,387,200 1.9705 1.815 1.788 1.815 1.726 1.815 791,275 1.7531 2.51%
2011-11-25 0 1.990 1.950 2.000 1.930 2.130 538,000 1,064,580 1.9788 1.771 1.735 1.779 1.717 1.895 604,696 1.7605 0.00%
2011-11-24 0 1.990 1.950 2.000 1.930 2.000 472,000 926,880 1.9637 1.771 1.735 1.779 1.717 1.779 530,514 1.7471 0.00%
2011-11-23 0 1.990 1.950 1.990 1.930 2.080 432,000 853,500 1.9757 1.771 1.735 1.771 1.717 1.851 485,555 1.7578 0.00%
2011-11-22 0 1.990 1.940 2.000 1.920 2.120 418,000 824,600 1.9727 1.771 1.726 1.779 1.708 1.886 469,820 1.7551 -1.97%
2011-11-21 0 2.030 1.970 2.040 1.960 2.140 484,000 981,420 2.0277 1.806 1.753 1.815 1.744 1.904 544,002 1.8041 0.50%
2011-11-18 0 2.020 1.980 2.030 1.900 2.020 582,000 1,135,200 1.9505 1.797 1.762 1.806 1.690 1.797 654,151 1.7354 2.54%
2011-11-17 0 1.970 1.910 2.040 1.910 2.150 708,000 1,383,680 1.9544 1.753 1.699 1.815 1.699 1.913 795,771 1.7388 -2.96%
2011-11-16 0 2.030 2.000 2.040 1.900 2.130 840,000 1,669,640 1.9877 1.806 1.779 1.815 1.690 1.895 944,135 1.7684 3.05%
2011-11-15 0 1.970 1.940 1.970 1.860 2.010 774,000 1,516,740 1.9596 1.753 1.726 1.753 1.655 1.788 869,953 1.7435 0.00%
2011-11-14 0 1.970 1.930 1.970 1.800 2.000 756,000 1,414,340 1.8708 1.753 1.717 1.753 1.601 1.779 849,722 1.6645 -1.50%
2011-11-11 0 2.000 1.970 2.000 1.980 2.200 1,040,000 2,128,480 2.0466 1.779 1.753 1.779 1.762 1.957 1,168,929 1.8209 -0.99%
2011-11-10 0 2.020 1.950 2.020 1.950 2.120 1,310,000 2,653,440 2.0255 1.797 1.735 1.797 1.735 1.886 1,472,401 1.8021 -4.72%
2011-11-09 0 2.120 2.080 2.120 2.070 2.170 746,000 1,571,080 2.1060 1.886 1.851 1.886 1.842 1.931 838,482 1.8737 -2.30%
2011-11-08 0 2.170 2.120 2.170 2.130 2.230 594,000 1,303,200 2.1939 1.931 1.886 1.931 1.895 1.984 667,638 1.9520 -3.12%
2011-11-07 0 2.240 2.200 2.240 2.210 2.290 1,004,000 2,250,220 2.2413 1.993 1.957 1.993 1.966 2.037 1,128,466 1.9941 -0.88%
2011-11-04 0 2.260 2.250 2.260 2.250 2.300 836,000 1,901,340 2.2743 2.011 2.002 2.011 2.002 2.046 939,639 2.0235 -1.31%
2011-11-03 0 2.290 2.260 2.300 2.260 2.320 1,058,000 2,423,440 2.2906 2.037 2.011 2.046 2.011 2.064 1,189,161 2.0379 -0.43%
2011-11-02 0 2.300 2.200 2.320 2.190 2.380 654,000 1,498,920 2.2919 2.046 1.957 2.064 1.948 2.117 735,077 2.0391 1.77%
2011-11-01 0 2.260 2.240 2.260 2.240 2.380 602,000 1,402,580 2.3299 2.011 1.993 2.011 1.993 2.117 676,630 2.0729 -1.31%
2011-10-31 0 2.290 2.140 2.300 2.150 2.350 518,000 1,176,660 2.2715 2.037 1.904 2.046 1.913 2.091 582,217 2.0210 -1.29%
2011-10-28 0 2.320 2.290 2.330 2.290 2.440 920,000 2,205,020 2.3968 2.064 2.037 2.073 2.037 2.171 1,034,053 2.1324 -5.31%
2011-10-27 0 2.450 2.300 2.450 2.320 2.450 1,196,000 2,862,460 2.3934 2.180 2.046 2.180 2.064 2.180 1,344,269 2.1294 -0.41%
2011-10-26 0 2.460 2.330 2.450 2.330 2.480 1,038,000 2,530,500 2.4379 2.189 2.073 2.180 2.073 2.206 1,166,681 2.1690 1.23%
2011-10-25 0 2.430 2.350 2.430 2.350 2.620 1,678,000 4,065,100 2.4226 2.162 2.091 2.162 2.091 2.331 1,886,023 2.1554 2.97%
2011-10-24 0 2.360 2.330 2.360 2.300 2.360 964,000 2,250,120 2.3341 2.100 2.073 2.100 2.046 2.100 1,083,508 2.0767 0.85%
2011-10-21 0 2.340 2.290 2.340 2.280 2.370 992,000 2,302,540 2.3211 2.082 2.037 2.082 2.029 2.109 1,114,979 2.0651 1.30%
2011-10-20 0 2.310 2.250 2.320 2.280 2.430 986,000 2,309,140 2.3419 2.055 2.002 2.064 2.029 2.162 1,108,235 2.0836 -3.75%
2011-10-19 0 2.400 2.330 2.400 2.330 2.490 1,598,000 3,800,980 2.3786 2.135 2.073 2.135 2.073 2.215 1,796,105 2.1162 1.69%
2011-10-18 0 2.360 2.320 2.380 2.320 2.400 1,226,000 2,884,340 2.3526 2.100 2.064 2.117 2.064 2.135 1,377,988 2.0932 -0.84%
2011-10-17 0 2.380 2.340 2.380 2.330 2.410 2,004,000 4,724,020 2.3573 2.117 2.082 2.117 2.073 2.144 2,252,437 2.0973 1.28%
2011-10-14 0 2.350 2.320 2.350 2.320 2.400 1,216,000 2,845,720 2.3402 2.091 2.064 2.091 2.064 2.135 1,366,748 2.0821 -0.84%
2011-10-13 0 2.370 2.320 2.380 2.330 2.420 2,000,000 4,730,600 2.3653 2.109 2.064 2.117 2.073 2.153 2,247,941 2.1044 2.16%
2011-10-12 0 2.320 2.300 2.320 2.290 2.500 1,310,000 3,063,840 2.3388 2.064 2.046 2.064 2.037 2.224 1,472,401 2.0808 -0.43%
2011-10-11 0 2.330 2.320 2.370 2.330 2.430 1,406,000 3,361,160 2.3906 2.073 2.064 2.109 2.073 2.162 1,580,303 2.1269 -1.27%
2011-10-10 0 2.360 2.310 2.360 2.300 2.500 2,324,001 5,464,522 2.3513 2.100 2.055 2.100 2.046 2.224 2,612,109 2.0920 0.00%
2011-10-07 0 2.360 2.310 2.360 2.310 2.450 2,492,000 5,850,220 2.3476 2.100 2.055 2.100 2.055 2.180 2,800,935 2.0887 0.43%
2011-10-06 0 2.350 2.300 2.350 2.300 2.350 1,446,000 3,357,240 2.3217 2.091 2.046 2.091 2.046 2.091 1,625,261 2.0657 3.98%
2011-10-04 0 2.260 2.260 2.330 2.260 2.350 1,106,000 2,550,760 2.3063 2.011 2.011 2.073 2.011 2.091 1,243,111 2.0519 -4.24%
2011-10-03 0 2.360 2.350 2.370 2.290 2.360 1,068,000 2,485,680 2.3274 2.100 2.091 2.109 2.037 2.100 1,200,401 2.0707 -0.42%
2011-09-30 0 2.370 2.360 2.420 2.360 2.500 920,000 2,197,820 2.3889 2.109 2.100 2.153 2.100 2.224 1,034,053 2.1254 -0.84%
2011-09-28 0 2.390 2.310 2.390 2.300 2.390 1,110,000 2,577,920 2.3225 2.126 2.055 2.126 2.046 2.126 1,247,607 2.0663 2.14%
2011-09-27 0 2.340 2.310 2.350 2.300 2.430 2,322,000 5,426,260 2.3369 2.082 2.055 2.091 2.046 2.162 2,609,860 2.0791 2.18%
2011-09-26 0 2.290 2.280 2.300 2.270 2.330 1,936,000 4,444,380 2.2957 2.037 2.029 2.046 2.020 2.073 2,176,007 2.0424 -0.43%
2011-09-23 0 2.300 2.230 2.300 2.220 2.300 598,000 1,349,980 2.2575 2.046 1.984 2.046 1.975 2.046 672,134 2.0085 1.32%
2011-09-22 0 2.270 2.250 2.330 2.260 2.300 634,000 1,452,920 2.2917 2.020 2.002 2.073 2.011 2.046 712,597 2.0389 -2.16%
2011-09-21 0 2.320 2.290 2.350 2.270 2.340 566,000 1,296,800 2.2912 2.064 2.037 2.091 2.020 2.082 636,167 2.0385 0.00%
2011-09-20 0 2.320 2.320 2.370 2.320 2.370 248,000 580,280 2.3398 2.064 2.064 2.109 2.064 2.109 278,745 2.0818 -1.28%
2011-09-19 0 2.350 2.340 2.360 2.340 2.390 684,000 1,615,640 2.3620 2.091 2.082 2.100 2.082 2.126 768,796 2.1015 -2.49%
2011-09-16 0 2.410 2.380 2.420 2.380 2.410 994,000 2,389,000 2.4034 2.144 2.117 2.153 2.117 2.144 1,117,227 2.1383 -0.82%
2011-09-15 0 2.430 2.390 2.440 2.360 2.430 362,000 868,500 2.3992 2.162 2.126 2.171 2.100 2.162 406,877 2.1345 1.25%
2011-09-14 0 2.400 2.330 2.410 2.320 2.410 422,000 1,004,760 2.3809 2.135 2.073 2.144 2.064 2.144 474,316 2.1183 0.84%
2011-09-12 0 2.380 2.370 2.400 2.350 2.390 40,000 95,040 2.3760 2.117 2.109 2.135 2.091 2.126 44,959 2.1139 -0.83%
2011-09-09 0 2.400 2.370 2.410 2.350 2.420 928,000 2,212,040 2.3837 2.135 2.109 2.144 2.091 2.153 1,043,045 2.1208 0.84%
2011-09-08 0 2.380 2.370 2.380 2.370 2.410 402,000 959,880 2.3878 2.117 2.109 2.117 2.109 2.144 451,836 2.1244 0.42%
2011-09-07 0 2.370 2.360 2.380 2.340 2.420 790,000 1,882,920 2.3834 2.109 2.100 2.117 2.082 2.153 887,937 2.1206 0.85%
2011-09-06 0 2.350 2.310 2.360 2.240 2.360 348,000 807,320 2.3199 2.091 2.055 2.100 1.993 2.100 391,142 2.0640 2.17%
2011-09-05 0 2.300 2.300 2.360 2.300 2.360 1,012,000 2,375,860 2.3477 2.046 2.046 2.100 2.046 2.100 1,137,458 2.0887 -3.36%
2011-09-02 0 2.380 2.360 2.390 2.340 2.380 1,710,000 4,020,720 2.3513 2.117 2.100 2.126 2.082 2.117 1,921,990 2.0920 -0.42%
2011-09-01 0 2.390 2.350 2.400 2.350 2.410 1,532,000 3,637,260 2.3742 2.126 2.091 2.135 2.091 2.144 1,721,923 2.1123 -0.42%
2011-08-31 0 2.400 2.360 2.400 2.330 2.410 140,000 332,880 2.3777 2.135 2.100 2.135 2.073 2.144 157,356 2.1155 2.13%
2011-08-30 0 2.350 2.350 2.430 2.330 2.430 608,000 1,458,780 2.3993 2.091 2.091 2.162 2.073 2.162 683,374 2.1347 1.29%
2011-08-29 0 2.320 2.320 2.400 2.320 2.570 662,000 1,631,480 2.4645 2.064 2.064 2.135 2.064 2.287 744,068 2.1926 -4.53%
2011-08-26 0 2.430 2.380 2.450 2.320 2.430 1,150,000 2,751,840 2.3929 2.162 2.117 2.180 2.064 2.162 1,292,566 2.1290 0.41%
2011-08-25 0 2.420 2.360 2.430 2.350 2.420 898,000 2,135,940 2.3786 2.153 2.100 2.162 2.091 2.153 1,009,326 2.1162 0.83%
2011-08-24 0 2.400 2.360 2.410 2.360 2.400 1,180,000 2,810,420 2.3817 2.135 2.100 2.144 2.100 2.135 1,326,285 2.1190 -0.41%
2011-08-23 0 2.410 2.380 2.410 2.360 2.410 1,516,000 3,604,340 2.3775 2.144 2.117 2.144 2.100 2.144 1,703,939 2.1153 1.69%
2011-08-22 0 2.370 2.340 2.380 2.340 2.420 1,602,000 3,817,620 2.3830 2.109 2.082 2.117 2.082 2.153 1,800,601 2.1202 0.42%
2011-08-19 0 2.360 2.340 2.390 2.320 2.390 1,838,000 4,344,460 2.3637 2.100 2.082 2.126 2.064 2.126 2,065,858 2.1030 -1.26%
2011-08-18 0 2.390 2.350 2.400 2.360 2.430 1,200,000 2,864,800 2.3873 2.126 2.091 2.135 2.100 2.162 1,348,765 2.1240 -1.24%
2011-08-17 0 2.420 2.360 2.430 2.380 2.420 1,826,000 4,379,640 2.3985 2.153 2.100 2.162 2.117 2.153 2,052,370 2.1339 -0.41%
2011-08-16 0 2.430 2.350 2.430 2.330 2.430 2,050,000 4,878,200 2.3796 2.162 2.091 2.162 2.073 2.162 2,304,140 2.1171 0.00%
2011-08-15 0 2.430 2.370 2.430 2.350 2.430 1,426,000 3,412,300 2.3929 2.162 2.109 2.162 2.091 2.162 1,602,782 2.1290 -0.41%
2011-08-12 0 2.440 2.320 2.450 2.300 2.450 1,204,000 2,822,340 2.3441 2.171 2.064 2.180 2.046 2.180 1,353,261 2.0856 4.72%
2011-08-11 0 2.330 2.230 2.330 2.240 2.330 1,522,000 3,503,840 2.3021 2.073 1.984 2.073 1.993 2.073 1,710,683 2.0482 -1.69%
2011-08-10 0 2.370 2.280 2.390 2.280 2.420 918,000 2,143,080 2.3345 2.109 2.029 2.126 2.029 2.153 1,031,805 2.0770 0.85%
2011-08-09 0 2.350 2.280 2.350 2.250 2.380 376,000 870,400 2.3149 2.091 2.029 2.091 2.002 2.117 422,613 2.0596 -3.29%
2011-08-08 0 2.430 2.320 2.430 2.300 2.430 836,000 1,947,940 2.3301 2.162 2.064 2.162 2.046 2.162 939,639 2.0731 1.67%
2011-08-05 0 2.390 2.320 2.390 2.310 2.390 708,000 1,665,380 2.3522 2.126 2.064 2.126 2.055 2.126 795,771 2.0928 -1.24%
2011-08-04 0 2.420 2.330 2.420 2.290 2.420 1,354,000 3,201,540 2.3645 2.153 2.073 2.153 2.037 2.153 1,521,856 2.1037 0.00%
2011-08-03 0 2.420 2.370 2.450 2.380 2.470 1,124,000 2,705,180 2.4067 2.153 2.109 2.180 2.117 2.198 1,263,343 2.1413 0.00%
2011-08-02 0 2.420 2.420 2.440 2.370 2.440 2,026,000 4,869,840 2.4037 2.153 2.153 2.171 2.109 2.171 2,277,164 2.1386 0.00%
2011-08-01 0 2.420 2.420 2.450 2.370 2.530 2,192,000 5,310,840 2.4228 2.153 2.153 2.180 2.109 2.251 2,463,743 2.1556 -0.82%
2011-07-29 0 2.440 2.450 2.550 2.360 2.440 2,406,000 5,758,960 2.3936 2.171 2.180 2.269 2.100 2.171 2,704,273 2.1296 1.67%
2011-07-28 0 2.400 2.390 2.400 2.350 2.420 2,414,000 5,774,560 2.3921 2.135 2.126 2.135 2.091 2.153 2,713,265 2.1283 -0.83%
2011-07-27 0 2.420 2.370 2.430 2.350 2.420 3,034,000 7,198,440 2.3726 2.153 2.109 2.162 2.091 2.153 3,410,127 2.1109 0.83%
2011-07-26 0 2.400 2.350 2.400 2.340 2.400 2,944,000 6,984,860 2.3726 2.135 2.091 2.135 2.082 2.135 3,308,969 2.1109 0.84%
2011-07-25 0 2.380 2.340 2.380 2.310 2.480 2,166,000 5,156,200 2.3805 2.117 2.082 2.117 2.055 2.206 2,434,520 2.1180 1.28%
2011-07-22 0 2.350 2.310 2.380 2.300 2.350 2,696,000 6,251,400 2.3188 2.091 2.055 2.117 2.046 2.091 3,030,225 2.0630 0.43%
2011-07-21 0 2.340 2.320 2.340 2.320 2.390 2,562,000 6,008,220 2.3451 2.082 2.064 2.082 2.064 2.126 2,879,613 2.0865 -1.68%
2011-07-20 0 2.380 2.360 2.380 2.370 2.440 2,116,000 5,060,020 2.3913 2.117 2.100 2.117 2.109 2.171 2,378,322 2.1276 -2.06%
2011-07-19 0 2.430 2.400 2.440 2.380 2.460 3,010,000 7,259,940 2.4119 2.162 2.135 2.171 2.117 2.189 3,383,151 2.1459 0.41%
2011-07-18 0 2.420 2.400 2.430 2.370 2.500 2,898,000 7,030,880 2.4261 2.153 2.135 2.162 2.109 2.224 3,257,267 2.1585 -1.22%
2011-07-15 0 2.450 2.350 2.450 2.330 2.530 2,746,000 6,582,440 2.3971 2.180 2.091 2.180 2.073 2.251 3,086,423 2.1327 -2.00%
2011-07-14 0 2.500 2.410 2.500 2.420 2.550 2,558,000 6,380,520 2.4943 2.224 2.144 2.224 2.153 2.269 2,875,117 2.2192 0.00%
2011-07-13 0 2.500 2.430 2.500 2.410 2.500 3,170,000 7,728,660 2.4381 2.224 2.162 2.224 2.144 2.224 3,562,987 2.1692 2.46%
2011-07-12 0 2.440 2.400 2.440 2.400 2.480 2,912,000 7,059,320 2.4242 2.171 2.135 2.171 2.135 2.206 3,273,002 2.1568 -1.61%
2011-07-11 0 2.480 2.440 2.490 2.430 2.520 3,336,000 8,233,200 2.4680 2.206 2.171 2.215 2.162 2.242 3,749,566 2.1958 -0.80%
2011-07-08 0 2.500 2.420 2.500 2.380 2.500 2,964,000 7,227,700 2.4385 2.224 2.153 2.224 2.117 2.224 3,331,449 2.1695 1.63%
2011-07-07 0 2.460 2.410 2.460 2.410 2.460 3,216,000 7,848,740 2.4405 2.189 2.144 2.189 2.144 2.189 3,614,689 2.1713 2.50%
2011-07-06 0 2.400 2.400 2.420 2.400 2.470 3,204,000 7,766,640 2.4240 2.135 2.135 2.153 2.135 2.198 3,601,202 2.1567 0.00%
2011-07-05 0 2.400 2.400 2.450 2.400 2.450 3,376,000 8,203,040 2.4298 2.135 2.135 2.180 2.135 2.180 3,794,525 2.1618 0.00%
2011-07-04 0 2.400 2.390 2.400 2.360 2.450 3,038,000 7,330,520 2.4129 2.135 2.126 2.135 2.100 2.180 3,414,622 2.1468 2.13%
2011-06-30 0 2.350 2.250 2.360 2.260 2.390 2,740,000 6,381,460 2.3290 2.091 2.002 2.100 2.011 2.126 3,079,679 2.0721 0.00%
2011-06-29 0 2.350 2.280 2.350 2.290 2.410 3,184,000 7,444,440 2.3381 2.091 2.029 2.091 2.037 2.144 3,578,722 2.0802 0.43%
2011-06-28 0 2.340 2.290 2.340 2.300 2.410 3,270,000 7,611,200 2.3276 2.082 2.037 2.082 2.046 2.144 3,675,384 2.0709 -0.85%
2011-06-27 0 2.360 2.330 2.360 2.330 2.450 2,630,000 6,248,460 2.3758 2.100 2.073 2.100 2.073 2.180 2,956,043 2.1138 0.43%
2011-06-24 0 2.350 2.340 2.350 2.260 2.450 3,130,000 7,234,300 2.3113 2.091 2.082 2.091 2.011 2.180 3,518,028 2.0564 3.52%
2011-06-23 0 2.270 2.200 2.270 2.180 2.280 2,766,000 6,135,540 2.2182 2.020 1.957 2.020 1.940 2.029 3,108,902 1.9735 6.57%
2011-06-22 0 2.130 2.120 2.140 2.090 2.170 2,038,000 4,362,040 2.1404 1.895 1.886 1.904 1.859 1.931 2,290,652 1.9043 1.43%
2011-06-21 0 2.100 2.060 2.100 1.990 2.100 1,450,000 2,956,400 2.0389 1.868 1.833 1.868 1.771 1.868 1,629,757 1.8140 5.53%
2011-06-20 0 1.990 1.970 2.000 1.940 2.050 1,642,000 3,250,800 1.9798 1.771 1.753 1.779 1.726 1.824 1,845,560 1.7614 3.65%
2011-06-17 0 1.920 1.900 1.920 1.820 1.920 2,226,000 4,208,960 1.8908 1.708 1.690 1.708 1.619 1.708 2,501,958 1.6823 2.13%
2011-06-16 0 1.880 1.840 1.880 1.790 1.880 3,334,000 6,100,020 1.8296 1.673 1.637 1.673 1.593 1.673 3,747,318 1.6278 2.17%
2011-06-15 0 1.840 1.810 1.840 1.780 1.870 2,286,000 4,100,860 1.7939 1.637 1.610 1.637 1.584 1.664 2,569,397 1.5960 1.10%
2011-06-14 0 1.820 1.790 1.820 1.760 1.820 1,926,000 3,427,660 1.7797 1.619 1.593 1.619 1.566 1.619 2,164,767 1.5834 0.55%
2011-06-13 0 1.810 1.750 1.810 1.730 1.810 1,334,000 2,363,820 1.7720 1.610 1.557 1.610 1.539 1.610 1,499,377 1.5765 0.56%
2011-06-10 0 1.800 1.780 1.800 1.730 1.800 1,018,000 1,793,560 1.7618 1.601 1.584 1.601 1.539 1.601 1,144,202 1.5675 1.12%
2011-06-09 0 1.780 1.730 1.800 1.730 1.800 690,000 1,204,880 1.7462 1.584 1.539 1.601 1.539 1.601 775,540 1.5536 0.56%
2011-06-08 0 1.770 1.730 1.770 1.740 1.770 584,000 1,020,940 1.7482 1.575 1.539 1.575 1.548 1.575 656,399 1.5554 1.14%
2011-06-07 0 1.750 1.730 1.750 1.740 1.830 412,000 722,100 1.7527 1.557 1.539 1.557 1.548 1.628 463,076 1.5594 -2.78%
2011-06-03 0 1.800 1.750 1.800 1.750 1.830 260,000 467,040 1.7963 1.601 1.557 1.601 1.557 1.628 292,232 1.5982 -1.10%
2011-06-02 0 1.820 1.790 1.820 1.790 1.850 160,000 289,400 1.8088 1.619 1.593 1.619 1.593 1.646 179,835 1.6093 -0.55%
2011-06-01 0 1.830 1.810 1.830 1.810 1.870 136,000 249,360 1.8335 1.628 1.610 1.628 1.610 1.664 152,860 1.6313 -0.54%
2011-05-31 0 1.840 1.810 1.850 1.790 1.850 5,786,000 10,530,820 1.8201 1.637 1.610 1.646 1.593 1.646 6,503,294 1.6193 1.10%
2011-05-30 0 1.820 1.800 1.830 1.780 1.830 4,422,000 8,025,340 1.8149 1.619 1.601 1.628 1.584 1.628 4,970,198 1.6147 1.11%
2011-05-27 0 1.800 1.770 1.800 1.760 1.810 6,440,000 11,580,940 1.7983 1.601 1.575 1.601 1.566 1.610 7,238,370 1.5999 1.12%
2011-05-26 0 1.780 1.760 1.780 1.760 1.800 7,036,000 12,651,980 1.7982 1.584 1.566 1.584 1.566 1.601 7,908,257 1.5998 -0.56%
2011-05-25 0 1.790 1.770 1.800 1.780 1.810 3,484,000 6,267,900 1.7991 1.593 1.575 1.601 1.584 1.610 3,915,913 1.6006 -1.10%
2011-05-24 0 1.810 1.800 1.810 1.770 1.830 4,614,000 8,308,360 1.8007 1.610 1.601 1.610 1.575 1.628 5,186,000 1.6021 1.12%
2011-05-23 0 1.790 1.750 1.810 1.750 1.820 1,436,000 2,544,180 1.7717 1.593 1.557 1.610 1.557 1.619 1,614,022 1.5763 0.00%
2011-05-20 0 1.790 1.780 1.800 1.780 1.840 616,000 1,109,620 1.8013 1.593 1.584 1.601 1.584 1.637 692,366 1.6026 -0.56%
2011-05-19 0 1.800 1.790 1.820 1.800 1.840 488,000 885,320 1.8142 1.601 1.593 1.619 1.601 1.637 548,498 1.6141 -0.55%
2011-05-18 0 1.810 1.770 1.810 1.770 1.810 1,000,000 1,788,280 1.7883 1.610 1.575 1.610 1.575 1.610 1,123,971 1.5910 1.12%
2011-05-17 0 1.790 1.750 1.810 1.750 1.810 1,158,000 2,053,800 1.7736 1.593 1.557 1.610 1.557 1.610 1,301,558 1.5780 -1.10%
2011-05-16 0 1.810 1.790 1.810 1.770 1.830 766,000 1,369,380 1.7877 1.610 1.593 1.610 1.575 1.628 860,961 1.5905 -1.63%
2011-05-13 0 1.840 1.800 1.840 1.780 1.850 718,000 1,301,780 1.8131 1.637 1.601 1.637 1.584 1.646 807,011 1.6131 1.66%
2011-05-12 0 1.810 1.800 1.810 1.770 1.830 862,000 1,553,580 1.8023 1.610 1.601 1.610 1.575 1.628 968,863 1.6035 -1.09%
2011-05-11 0 1.830 1.800 1.840 1.800 1.850 444,000 810,540 1.8255 1.628 1.601 1.637 1.601 1.646 499,043 1.6242 -0.54%
2011-05-09 0 1.840 1.800 1.840 1.780 1.840 628,000 1,134,900 1.8072 1.637 1.601 1.637 1.584 1.637 705,853 1.6078 3.95%
2011-05-06 0 1.770 1.770 1.810 1.760 1.810 738,000 1,319,480 1.7879 1.575 1.575 1.610 1.566 1.610 829,490 1.5907 -1.67%
2011-05-05 0 1.800 1.770 1.810 1.740 1.820 1,102,000 1,963,620 1.7819 1.601 1.575 1.610 1.548 1.619 1,238,616 1.5853 1.69%
2011-05-04 0 1.770 1.770 1.800 1.750 1.820 786,000 1,398,060 1.7787 1.575 1.575 1.601 1.557 1.619 883,441 1.5825 -2.21%
2011-05-03 0 1.810 1.810 1.820 1.740 1.840 998,000 1,787,180 1.7908 1.610 1.610 1.619 1.548 1.637 1,121,723 1.5932 -1.63%
2011-04-29 0 1.840 1.790 1.850 1.770 1.840 134,000 244,540 1.8249 1.637 1.593 1.646 1.575 1.637 150,612 1.6236 0.00%
2011-04-28 0 1.840 1.840 1.860 1.830 1.900 812,000 1,519,860 1.8717 1.637 1.637 1.655 1.628 1.690 912,664 1.6653 -3.66%
2011-04-27 0 1.910 1.840 1.910 1.840 1.910 960,000 1,797,620 1.8725 1.699 1.637 1.699 1.637 1.699 1,079,012 1.6660 1.60%
2011-04-26 0 1.880 1.840 1.910 1.820 1.910 1,066,000 2,002,740 1.8787 1.673 1.637 1.699 1.619 1.699 1,198,153 1.6715 2.17%
2011-04-21 0 1.840 1.840 1.900 1.840 1.940 196,000 366,080 1.8678 1.637 1.637 1.690 1.637 1.726 220,298 1.6617 -1.08%
2011-04-20 0 1.860 1.820 1.860 1.820 1.900 446,000 833,720 1.8693 1.655 1.619 1.655 1.619 1.690 501,291 1.6631 0.54%
2011-04-19 0 1.850 1.830 1.850 1.820 1.880 328,000 607,900 1.8534 1.646 1.628 1.646 1.619 1.673 368,662 1.6489 -1.07%
2011-04-18 0 1.870 1.860 1.890 1.860 1.910 1,156,000 2,191,900 1.8961 1.664 1.655 1.682 1.655 1.699 1,299,310 1.6870 -0.53%
2011-04-15 0 1.880 1.840 1.890 1.840 1.900 592,000 1,099,940 1.8580 1.673 1.637 1.682 1.637 1.690 665,391 1.6531 -1.57%
2011-04-14 0 1.910 1.900 1.920 1.910 1.930 388,000 743,960 1.9174 1.699 1.690 1.708 1.699 1.717 436,101 1.7059 0.53%
2011-04-13 0 1.900 1.870 1.900 1.870 1.930 422,000 803,820 1.9048 1.690 1.664 1.690 1.664 1.717 474,316 1.6947 -0.52%
2011-04-12 0 1.910 1.900 1.940 1.900 1.970 334,000 644,180 1.9287 1.699 1.690 1.726 1.690 1.753 375,406 1.7160 -1.04%
2011-04-11 0 1.930 1.920 1.930 1.900 1.970 732,000 1,419,980 1.9399 1.717 1.708 1.717 1.690 1.753 822,746 1.7259 -0.52%
2011-04-08 0 1.940 1.910 1.940 1.920 1.970 1,176,000 2,290,080 1.9473 1.726 1.699 1.726 1.708 1.753 1,321,789 1.7326 0.00%
2011-04-07 0 1.940 1.940 1.960 1.940 1.990 542,000 1,062,480 1.9603 1.726 1.726 1.744 1.726 1.771 609,192 1.7441 -2.02%
2011-04-06 0 1.980 1.980 1.990 1.920 2.000 364,000 718,100 1.9728 1.762 1.762 1.771 1.708 1.779 409,125 1.7552 -0.50%
2011-04-04 0 1.990 1.960 1.990 1.920 1.990 1,092,000 2,148,420 1.9674 1.771 1.744 1.771 1.708 1.771 1,227,376 1.7504 1.53%
2011-04-01 0 1.960 1.900 1.980 1.910 1.980 360,000 697,500 1.9375 1.744 1.690 1.762 1.699 1.762 404,629 1.7238 1.55%
2011-03-31 0 1.930 1.910 1.930 1.880 1.940 2,584,000 4,965,980 1.9218 1.717 1.699 1.717 1.673 1.726 2,904,340 1.7098 0.00%
2011-03-30 0 1.930 1.890 1.930 1.870 1.940 1,156,000 2,199,900 1.9030 1.717 1.682 1.717 1.664 1.726 1,299,310 1.6931 1.58%
2011-03-29 0 1.900 1.890 1.910 1.780 1.920 1,162,000 2,179,320 1.8755 1.690 1.682 1.699 1.584 1.708 1,306,054 1.6686 5.56%
2011-03-28 0 1.800 1.780 1.800 1.760 1.800 1,058,000 1,881,640 1.7785 1.601 1.584 1.601 1.566 1.601 1,189,161 1.5823 1.12%
2011-03-25 0 1.780 1.760 1.780 1.740 1.780 1,254,000 2,213,980 1.7655 1.584 1.566 1.584 1.548 1.584 1,409,459 1.5708 0.56%
2011-03-24 0 1.770 1.750 1.770 1.730 1.770 1,552,000 2,720,540 1.7529 1.575 1.557 1.575 1.539 1.575 1,744,402 1.5596 2.31%
2011-03-23 0 1.730 1.730 1.750 1.730 1.760 1,788,000 3,125,460 1.7480 1.539 1.539 1.557 1.539 1.566 2,009,659 1.5552 -1.70%
2011-03-22 0 1.760 1.740 1.750 1.720 1.760 1,416,000 2,468,240 1.7431 1.566 1.548 1.557 1.530 1.566 1,591,542 1.5508 1.15%
2011-03-21 0 1.740 1.730 1.740 1.710 1.750 1,220,000 2,116,200 1.7346 1.548 1.539 1.548 1.521 1.557 1,371,244 1.5433 1.16%
2011-03-18 0 1.720 1.720 1.730 1.700 1.730 916,000 1,571,740 1.7159 1.530 1.530 1.539 1.512 1.539 1,029,557 1.5266 0.00%
2011-03-17 0 1.720 1.700 1.730 1.700 1.740 866,000 1,486,500 1.7165 1.530 1.512 1.539 1.512 1.548 973,358 1.5272 -0.58%
2011-03-16 0 1.730 1.710 1.720 1.720 1.750 1,190,000 2,061,160 1.7321 1.539 1.521 1.530 1.530 1.557 1,337,525 1.5410 0.00%
2011-03-15 0 1.730 1.730 1.740 1.730 1.760 1,468,000 2,556,240 1.7413 1.539 1.539 1.548 1.539 1.566 1,649,989 1.5492 -1.14%
2011-03-14 0 1.750 1.740 1.750 1.720 1.760 1,450,000 2,528,740 1.7440 1.557 1.548 1.557 1.530 1.566 1,629,757 1.5516 0.00%
2011-03-11 0 1.750 1.730 1.750 1.730 1.770 956,000 1,668,000 1.7448 1.557 1.539 1.557 1.539 1.575 1,074,516 1.5523 -0.57%
2011-03-10 0 1.760 1.750 1.760 1.730 1.780 1,140,000 2,004,200 1.7581 1.566 1.557 1.566 1.539 1.584 1,281,326 1.5642 -1.12%
2011-03-09 0 1.780 1.770 1.780 1.760 1.790 1,004,000 1,786,960 1.7798 1.584 1.575 1.584 1.566 1.593 1,128,466 1.5835 0.00%
2011-03-08 0 1.780 1.760 1.780 1.760 1.790 1,048,000 1,860,220 1.7750 1.584 1.566 1.584 1.566 1.593 1,177,921 1.5792 1.14%
2011-03-07 0 1.760 1.750 1.760 1.750 1.780 1,184,000 2,095,320 1.7697 1.566 1.557 1.566 1.557 1.584 1,330,781 1.5745 0.57%
2011-03-04 0 1.750 1.740 1.760 1.750 1.780 1,142,000 2,014,760 1.7642 1.557 1.548 1.566 1.557 1.584 1,283,574 1.5696 -1.13%
2011-03-03 0 1.770 1.770 1.780 1.750 1.800 2,026,000 3,588,900 1.7714 1.575 1.575 1.584 1.557 1.601 2,277,164 1.5760 0.57%
2011-03-02 0 1.760 1.760 1.780 1.740 1.790 1,058,000 1,858,380 1.7565 1.566 1.566 1.584 1.548 1.593 1,189,161 1.5628 0.57%
2011-03-01 0 1.750 1.750 1.780 1.740 1.800 590,000 1,040,500 1.7636 1.557 1.557 1.584 1.548 1.601 663,143 1.5690 1.16%
2011-02-28 0 1.730 1.730 1.760 1.730 1.770 816,000 1,418,480 1.7383 1.539 1.539 1.566 1.539 1.575 917,160 1.5466 -1.14%
2011-02-25 0 1.750 1.730 1.760 1.730 1.760 536,000 933,600 1.7418 1.557 1.539 1.566 1.539 1.566 602,448 1.5497 1.16%
2011-02-24 0 1.730 1.730 1.770 1.730 1.770 984,000 1,715,820 1.7437 1.539 1.539 1.575 1.539 1.575 1,105,987 1.5514 0.00%
2011-02-23 0 1.730 1.730 1.740 1.730 1.760 1,536,000 2,682,940 1.7467 1.539 1.539 1.548 1.539 1.566 1,726,419 1.5540 -0.57%
2011-02-22 0 1.740 1.740 1.760 1.730 1.770 1,344,000 2,356,200 1.7531 1.548 1.548 1.566 1.539 1.575 1,510,616 1.5598 -1.14%
2011-02-21 0 1.760 1.760 1.770 1.730 1.770 1,312,000 2,304,920 1.7568 1.566 1.566 1.575 1.539 1.575 1,474,649 1.5630 1.73%
2011-02-18 0 1.730 1.730 1.770 1.720 1.770 1,110,000 1,936,720 1.7448 1.539 1.539 1.575 1.530 1.575 1,247,607 1.5523 0.58%
2011-02-17 0 1.720 1.720 1.750 1.720 1.760 1,266,000 2,215,200 1.7498 1.530 1.530 1.557 1.530 1.566 1,422,947 1.5568 -0.58%
2011-02-16 0 1.730 1.730 1.750 1.730 1.750 370,000 644,300 1.7414 1.539 1.539 1.557 1.539 1.557 415,869 1.5493 0.00%
2011-02-15 0 1.730 1.730 1.750 1.710 1.750 842,000 1,453,420 1.7262 1.539 1.539 1.557 1.521 1.557 946,383 1.5358 1.17%
2011-02-14 0 1.710 1.710 1.750 1.710 1.750 1,042,000 1,801,020 1.7284 1.521 1.521 1.557 1.521 1.557 1,171,177 1.5378 0.00%
2011-02-11 0 1.710 1.710 1.750 1.710 1.750 1,266,000 2,185,960 1.7267 1.521 1.521 1.557 1.521 1.557 1,422,947 1.5362 0.00%
2011-02-10 0 1.710 1.710 1.740 1.710 1.730 1,196,000 2,064,060 1.7258 1.521 1.521 1.548 1.521 1.539 1,344,269 1.5355 -1.16%
2011-02-09 0 1.730 1.720 1.750 1.720 1.750 1,640,000 2,832,900 1.7274 1.539 1.530 1.557 1.530 1.557 1,843,312 1.5369 0.00%
2011-02-08 0 1.730 1.720 1.740 1.730 1.750 1,526,000 2,649,220 1.7361 1.539 1.530 1.548 1.539 1.557 1,715,179 1.5446 -0.57%
2011-02-07 0 1.740 1.720 1.750 1.730 1.750 1,142,000 1,990,660 1.7431 1.548 1.530 1.557 1.539 1.557 1,283,574 1.5509 -0.57%
2011-02-02 0 1.750 1.710 1.750 1.700 1.750 988,000 1,702,140 1.7228 1.557 1.521 1.557 1.512 1.557 1,110,483 1.5328 1.74%
2011-02-01 0 1.720 1.720 1.750 1.700 1.760 1,038,000 1,786,340 1.7209 1.530 1.530 1.557 1.512 1.566 1,166,681 1.5311 -3.91%
2011-01-31 0 1.790 1.780 1.800 1.700 1.800 602,000 1,059,720 1.7603 1.593 1.584 1.601 1.512 1.601 676,630 1.5662 4.07%
2011-01-28 0 1.720 1.700 1.730 1.700 1.750 1,182,000 2,037,560 1.7238 1.530 1.512 1.539 1.512 1.557 1,328,533 1.5337 0.58%
2011-01-27 0 1.710 1.690 1.710 1.700 1.730 1,146,000 1,967,960 1.7172 1.521 1.504 1.521 1.512 1.539 1,288,070 1.5278 -1.16%
2011-01-26 0 1.730 1.710 1.730 1.710 1.730 940,000 1,616,760 1.7200 1.539 1.521 1.539 1.521 1.539 1,056,532 1.5303 0.00%
2011-01-25 0 1.730 1.700 1.730 1.700 1.750 9,890,000 17,006,400 1.7196 1.539 1.512 1.539 1.512 1.557 11,116,069 1.5299 0.00%
2011-01-24 0 1.730 1.700 1.730 1.700 1.750 4,802,000 8,211,920 1.7101 1.539 1.512 1.539 1.512 1.557 5,397,306 1.5215 0.00%
2011-01-21 0 1.730 1.700 1.730 1.710 1.750 1,408,000 2,420,820 1.7193 1.539 1.512 1.539 1.521 1.557 1,582,551 1.5297 0.00%
2011-01-20 0 1.730 1.700 1.730 1.710 1.740 1,394,000 2,407,200 1.7268 1.539 1.512 1.539 1.521 1.548 1,566,815 1.5364 0.58%
2011-01-19 0 1.720 1.700 1.730 1.700 1.740 1,232,000 2,121,600 1.7221 1.530 1.512 1.539 1.512 1.548 1,384,732 1.5321 0.58%
2011-01-18 0 1.710 1.700 1.710 1.700 1.720 920,000 1,570,500 1.7071 1.521 1.512 1.521 1.512 1.530 1,034,053 1.5188 0.00%
2011-01-17 0 1.710 1.690 1.710 1.680 1.730 944,000 1,614,160 1.7099 1.521 1.504 1.521 1.495 1.539 1,061,028 1.5213 0.00%
2011-01-14 0 1.710 1.690 1.710 1.700 1.720 490,000 839,980 1.7142 1.521 1.504 1.521 1.512 1.530 550,746 1.5252 -1.72%
2011-01-13 0 1.740 1.690 1.740 1.670 1.740 1,370,000 2,336,620 1.7056 1.548 1.504 1.548 1.486 1.548 1,539,840 1.5174 0.58%
2011-01-12 0 1.730 1.690 1.720 1.690 1.730 1,228,000 2,104,400 1.7137 1.539 1.504 1.530 1.504 1.539 1,380,236 1.5247 -0.57%
2011-01-11 0 1.740 1.700 1.740 1.700 1.740 786,000 1,354,140 1.7228 1.548 1.512 1.548 1.512 1.548 883,441 1.5328 1.16%
2011-01-10 0 1.720 1.690 1.730 1.680 1.730 1,992,000 3,401,960 1.7078 1.530 1.504 1.539 1.495 1.539 2,238,949 1.5194 0.58%
2011-01-07 0 1.710 1.690 1.710 1.660 1.720 3,144,000 5,355,400 1.7034 1.521 1.504 1.521 1.477 1.530 3,533,763 1.5155 -0.58%
2011-01-06 0 1.720 1.690 1.720 1.680 1.720 1,218,000 2,062,060 1.6930 1.530 1.504 1.530 1.495 1.530 1,368,996 1.5063 0.00%
2011-01-05 0 1.720 1.700 1.720 1.700 1.750 1,032,000 1,770,760 1.7159 1.530 1.512 1.530 1.512 1.557 1,159,938 1.5266 -1.71%
2011-01-04 0 1.750 1.730 1.750 1.710 1.760 744,000 1,290,920 1.7351 1.557 1.539 1.557 1.521 1.566 836,234 1.5437 0.00%
2011-01-03 0 1.750 1.740 1.760 1.720 1.760 890,000 1,548,660 1.7401 1.557 1.548 1.566 1.530 1.566 1,000,334 1.5481 0.00%
2010-12-31 0 1.750 1.740 1.760 1.720 1.750 500,000 870,080 1.7402 1.557 1.548 1.566 1.530 1.557 561,985 1.5482 1.16%
2010-12-30 0 1.730 1.710 1.740 1.690 1.730 742,000 1,269,260 1.7106 1.539 1.521 1.548 1.504 1.539 833,986 1.5219 0.58%
2010-12-29 0 1.720 1.700 1.720 1.690 1.730 578,000 989,260 1.7115 1.530 1.512 1.530 1.504 1.539 649,655 1.5227 0.58%
2010-12-28 0 1.710 1.720 1.730 1.700 1.730 954,000 1,628,480 1.7070 1.521 1.530 1.539 1.512 1.539 1,072,268 1.5187 0.00%
2010-12-24 0 1.710 1.710 1.720 1.700 1.730 514,000 879,420 1.7109 1.521 1.521 1.530 1.512 1.539 577,721 1.5222 -1.72%
2010-12-23 0 1.740 1.730 1.740 1.700 1.740 696,000 1,199,000 1.7227 1.548 1.539 1.548 1.512 1.548 782,283 1.5327 1.16%
2010-12-22 0 1.720 1.700 1.720 1.660 1.760 1,598,000 2,744,260 1.7173 1.530 1.512 1.530 1.477 1.566 1,796,105 1.5279 -0.58%
2010-12-21 0 1.730 1.700 1.730 1.660 1.730 1,642,000 2,767,140 1.6852 1.539 1.512 1.539 1.477 1.539 1,845,560 1.4994 3.59%
2010-12-20 0 1.670 1.640 1.670 1.640 1.700 2,042,000 3,409,040 1.6695 1.486 1.459 1.486 1.459 1.512 2,295,148 1.4853 -0.60%
2010-12-17 0 1.680 1.640 1.680 1.580 1.680 1,232,000 2,007,280 1.6293 1.495 1.459 1.495 1.406 1.495 1,384,732 1.4496 6.33%
2010-12-16 0 1.580 1.580 1.600 1.580 1.630 942,000 1,505,040 1.5977 1.406 1.406 1.424 1.406 1.450 1,058,780 1.4215 -3.07%
2010-12-15 0 1.630 1.590 1.630 1.580 1.650 1,420,000 2,289,280 1.6122 1.450 1.415 1.450 1.406 1.468 1,596,038 1.4344 0.62%
2010-12-14 0 1.620 1.610 1.660 1.610 1.640 514,000 840,340 1.6349 1.441 1.432 1.477 1.432 1.459 577,721 1.4546 -0.61%
2010-12-13 0 1.630 1.630 1.640 1.620 1.690 492,000 815,180 1.6569 1.450 1.450 1.459 1.441 1.504 552,994 1.4741 -0.61%
2010-12-10 0 1.640 1.640 1.680 1.620 1.700 3,384,000 5,625,580 1.6624 1.459 1.459 1.495 1.441 1.512 3,803,516 1.4790 0.00%
2010-12-09 0 1.640 1.640 1.670 1.620 1.690 1,980,000 3,290,720 1.6620 1.459 1.459 1.486 1.441 1.504 2,225,462 1.4787 -3.53%
2010-12-08 0 1.700 1.680 1.700 1.670 1.710 1,546,000 2,613,360 1.6904 1.512 1.495 1.512 1.486 1.521 1,737,658 1.5040 -0.58%
2010-12-07 0 1.710 1.690 1.710 1.640 1.730 1,924,000 3,236,520 1.6822 1.521 1.504 1.521 1.459 1.539 2,162,519 1.4966 0.59%
2010-12-06 0 1.700 1.680 1.700 1.660 1.750 1,768,000 3,009,480 1.7022 1.512 1.495 1.512 1.477 1.557 1,987,180 1.5144 0.00%
2010-12-03 0 1.700 1.680 1.700 1.660 1.710 938,000 1,582,060 1.6866 1.512 1.495 1.512 1.477 1.521 1,054,284 1.5006 1.19%
2010-12-02 0 1.680 1.670 1.710 1.660 1.720 1,368,000 2,306,200 1.6858 1.495 1.486 1.521 1.477 1.530 1,537,592 1.4999 -1.75%
2010-12-01 0 1.710 1.680 1.710 1.680 1.730 1,286,000 2,178,800 1.6942 1.521 1.495 1.521 1.495 1.539 1,445,426 1.5074 0.00%
2010-11-30 0 1.710 1.680 1.730 1.680 1.750 348,000 603,580 1.7344 1.521 1.495 1.539 1.495 1.557 391,142 1.5431 -0.58%
2010-11-29 0 1.720 1.710 1.730 1.620 1.760 2,804,000 4,739,420 1.6902 1.530 1.521 1.539 1.441 1.566 3,151,613 1.5038 0.00%
2010-11-26 0 1.720 1.720 1.740 1.660 1.750 2,850,000 4,914,400 1.7244 1.530 1.530 1.548 1.477 1.557 3,203,316 1.5342 1.78%
2010-11-25 0 1.690 1.680 1.690 1.630 1.690 996,000 1,642,980 1.6496 1.504 1.495 1.504 1.450 1.504 1,119,475 1.4676 2.42%
2010-11-24 0 1.650 1.650 1.670 1.600 1.670 2,416,000 3,979,160 1.6470 1.468 1.468 1.486 1.424 1.486 2,715,513 1.4653 0.61%
2010-11-23 0 1.640 1.640 1.650 1.620 1.660 2,502,000 4,097,180 1.6376 1.459 1.459 1.468 1.441 1.477 2,812,174 1.4569 0.00%
2010-11-22 0 1.640 1.640 1.660 1.620 1.680 1,172,000 1,938,560 1.6541 1.459 1.459 1.477 1.441 1.495 1,317,293 1.4716 -0.61%
2010-11-19 0 1.650 1.650 1.670 1.600 1.670 2,152,000 3,522,000 1.6366 1.468 1.468 1.486 1.424 1.486 2,418,785 1.4561 3.12%
2010-11-18 0 1.600 1.600 1.620 1.600 1.640 1,558,000 2,520,400 1.6177 1.424 1.424 1.441 1.424 1.459 1,751,146 1.4393 -1.84%
2010-11-17 0 1.630 1.620 1.630 1.600 1.660 1,722,000 2,815,600 1.6351 1.450 1.441 1.450 1.424 1.477 1,935,477 1.4547 0.00%
2010-11-16 0 1.630 1.610 1.640 1.610 1.690 1,240,000 2,052,380 1.6551 1.450 1.432 1.459 1.432 1.504 1,393,723 1.4726 -1.21%
2010-11-15 0 1.650 1.640 1.650 1.630 1.690 1,662,000 2,735,180 1.6457 1.468 1.459 1.468 1.450 1.504 1,868,039 1.4642 -0.60%
2010-11-12 0 1.660 1.660 1.680 1.620 1.700 2,868,000 4,748,700 1.6558 1.477 1.477 1.495 1.441 1.512 3,223,547 1.4731 -1.19%
2010-11-11 0 1.680 1.680 1.700 1.610 1.700 3,124,000 5,173,040 1.6559 1.495 1.495 1.512 1.432 1.512 3,511,284 1.4733 3.70%
2010-11-10 0 1.620 1.620 1.640 1.610 1.650 2,024,000 3,306,140 1.6335 1.441 1.441 1.459 1.432 1.468 2,274,916 1.4533 -1.22%
2010-11-09 0 1.640 1.640 1.650 1.630 1.670 1,028,000 1,691,640 1.6456 1.459 1.459 1.468 1.450 1.486 1,155,442 1.4641 0.00%
2010-11-08 0 1.640 1.630 1.650 1.610 1.700 2,032,000 3,348,200 1.6477 1.459 1.450 1.468 1.432 1.512 2,283,908 1.4660 -1.80%
2010-11-05 0 1.670 1.640 1.660 1.620 1.720 3,386,000 5,653,500 1.6697 1.486 1.459 1.477 1.441 1.530 3,805,764 1.4855 1.83%
2010-11-04 0 1.640 1.630 1.640 1.600 1.690 4,104,000 6,806,340 1.6585 1.459 1.450 1.459 1.424 1.504 4,612,775 1.4755 1.23%
2010-11-03 0 1.620 1.610 1.620 1.520 1.620 3,060,000 4,795,660 1.5672 1.441 1.432 1.441 1.352 1.441 3,439,350 1.3944 4.52%
2010-11-02 0 1.550 1.540 1.550 1.510 1.640 9,696,000 15,120,320 1.5594 1.379 1.370 1.379 1.343 1.459 10,898,018 1.3874 1.97%
2010-11-01 0 1.520 1.510 1.520 1.420 1.520 4,324,000 6,423,420 1.4855 1.352 1.343 1.352 1.263 1.352 4,860,049 1.3217 4.83%
2010-10-29 0 1.450 1.440 1.450 1.400 1.450 1,252,000 1,784,640 1.4254 1.290 1.281 1.290 1.246 1.290 1,407,211 1.2682 2.84%
2010-10-28 0 1.410 1.410 1.420 1.400 1.440 3,486,000 4,911,040 1.4088 1.254 1.254 1.263 1.246 1.281 3,918,161 1.2534 0.71%
2010-10-27 0 1.400 1.390 1.410 1.380 1.430 35,718,000 50,008,540 1.4001 1.246 1.237 1.254 1.228 1.272 40,145,979 1.2457 -0.71%
2010-10-26 0 1.410 1.410 1.420 1.410 1.440 704,000 999,080 1.4191 1.254 1.254 1.263 1.254 1.281 791,275 1.2626 0.71%
2010-10-25 0 1.400 1.400 1.420 1.400 1.460 4,878,000 6,920,540 1.4187 1.246 1.246 1.263 1.246 1.299 5,482,728 1.2622 -1.41%
2010-10-22 0 1.420 1.410 1.430 1.400 1.430 20,147,000 28,235,860 1.4015 1.263 1.254 1.272 1.246 1.272 22,644,634 1.2469 0.71%
2010-10-21 0 1.410 1.400 1.410 1.400 1.440 1,860,000 2,625,520 1.4116 1.254 1.246 1.254 1.246 1.281 2,090,585 1.2559 1.44%
2010-10-20 0 1.390 1.390 1.410 1.390 1.410 12,755,000 17,856,140 1.3999 1.237 1.237 1.254 1.237 1.254 14,336,244 1.2455 -0.71%
2010-10-19 0 1.400 1.400 1.410 1.400 1.430 542,000 765,560 1.4125 1.246 1.246 1.254 1.246 1.272 609,192 1.2567 -3.45%
2010-10-18 0 1.450 1.420 1.430 1.400 1.460 2,542,000 3,600,880 1.4166 1.290 1.263 1.272 1.246 1.299 2,857,133 1.2603 2.84%
2010-10-15 0 1.410 1.400 1.410 1.400 1.470 2,132,000 3,018,680 1.4159 1.254 1.246 1.254 1.246 1.308 2,396,305 1.2597 -2.76%
2010-10-14 0 1.450 1.430 1.450 1.410 1.450 1,758,000 2,513,760 1.4299 1.290 1.272 1.290 1.254 1.290 1,975,940 1.2722 0.00%
2010-10-13 0 1.450 1.440 1.450 1.390 1.450 2,066,000 2,948,100 1.4270 1.290 1.281 1.290 1.237 1.290 2,322,123 1.2696 2.84%
2010-10-12 0 1.410 1.400 1.410 1.400 1.420 386,000 545,060 1.4121 1.254 1.246 1.254 1.246 1.263 433,853 1.2563 0.71%
2010-10-11 0 1.400 1.380 1.400 1.370 1.510 3,336,000 4,716,980 1.4140 1.246 1.228 1.246 1.219 1.343 3,749,566 1.2580 1.45%
2010-10-08 0 1.380 1.370 1.390 1.370 1.420 3,170,000 4,415,900 1.3930 1.228 1.219 1.237 1.219 1.263 3,562,987 1.2394 -1.43%
2010-10-07 0 1.400 1.370 1.400 1.370 1.440 2,604,000 3,637,760 1.3970 1.246 1.219 1.246 1.219 1.281 2,926,819 1.2429 0.72%
2010-10-06 0 1.390 1.380 1.390 1.380 1.470 2,164,000 3,056,000 1.4122 1.237 1.228 1.237 1.228 1.308 2,432,272 1.2564 -0.71%
2010-10-05 0 1.400 1.390 1.400 1.370 1.400 1,238,000 1,717,280 1.3871 1.246 1.237 1.246 1.219 1.246 1,391,476 1.2341 0.00%
2010-10-04 0 1.400 1.380 1.400 1.380 1.400 426,000 591,700 1.3890 1.246 1.228 1.246 1.228 1.246 478,811 1.2358 0.00%
2010-09-30 0 1.400 1.390 1.400 1.380 1.400 396,000 549,600 1.3879 1.246 1.237 1.246 1.228 1.246 445,092 1.2348 0.00%
2010-09-29 0 1.400 1.390 1.400 1.380 1.400 216,000 300,380 1.3906 1.246 1.237 1.246 1.228 1.246 242,778 1.2373 0.72%
2010-09-28 0 1.390 1.370 1.390 1.370 1.400 470,000 649,760 1.3825 1.237 1.219 1.237 1.219 1.246 528,266 1.2300 0.00%
2010-09-27 0 1.390 1.370 1.390 1.370 1.400 258,000 354,760 1.3750 1.237 1.219 1.237 1.219 1.246 289,984 1.2234 0.00%
2010-09-24 0 1.390 1.380 1.390 1.370 1.400 436,000 602,160 1.3811 1.237 1.228 1.237 1.219 1.246 490,051 1.2288 -0.71%
2010-09-22 0 1.400 1.390 1.400 1.380 1.400 326,000 452,200 1.3871 1.246 1.237 1.246 1.228 1.246 366,414 1.2341 0.00%
2010-09-21 0 1.400 1.390 1.400 1.380 1.400 264,000 367,960 1.3938 1.246 1.237 1.246 1.228 1.246 296,728 1.2401 0.72%
2010-09-20 0 1.390 1.370 1.400 1.370 1.400 398,000 549,420 1.3805 1.237 1.219 1.246 1.219 1.246 447,340 1.2282 0.00%
2010-09-17 0 1.390 1.370 1.390 1.370 1.400 236,000 326,760 1.3846 1.237 1.219 1.237 1.219 1.246 265,257 1.2319 -0.71%
2010-09-16 0 1.400 1.390 1.400 1.370 1.400 400,000 554,040 1.3851 1.246 1.237 1.246 1.219 1.246 449,588 1.2323 0.72%
2010-09-15 0 1.390 1.380 1.400 1.350 1.390 980,000 1,341,600 1.3690 1.237 1.228 1.246 1.201 1.237 1,101,491 1.2180 2.21%
2010-09-14 0 1.360 1.340 1.390 1.350 1.390 784,000 1,076,740 1.3734 1.210 1.192 1.237 1.201 1.237 881,193 1.2219 -0.73%
2010-09-13 0 1.370 1.360 1.370 1.350 1.380 258,000 350,960 1.3603 1.219 1.210 1.219 1.201 1.228 289,984 1.2103 0.00%
2010-09-10 0 1.370 1.350 1.370 1.370 1.390 92,000 127,660 1.3876 1.219 1.201 1.219 1.219 1.237 103,405 1.2346 -0.72%
2010-09-09 0 1.380 1.350 1.380 1.350 1.380 266,000 363,400 1.3662 1.228 1.201 1.228 1.201 1.228 298,976 1.2155 0.00%
2010-09-08 0 1.380 1.360 1.380 1.350 1.390 814,000 1,106,740 1.3596 1.228 1.210 1.228 1.201 1.237 914,912 1.2097 0.00%
2010-09-07 0 1.380 1.370 1.380 1.370 1.400 220,000 304,420 1.3837 1.228 1.219 1.228 1.219 1.246 247,274 1.2311 -1.43%
2010-09-06 0 1.400 1.380 1.400 1.380 1.400 382,000 534,240 1.3985 1.246 1.228 1.246 1.228 1.246 429,357 1.2443 0.72%
2010-09-03 0 1.390 1.370 1.400 1.360 1.400 712,000 981,540 1.3786 1.237 1.219 1.246 1.210 1.246 800,267 1.2265 -0.71%
2010-09-02 0 1.400 1.390 1.400 1.370 1.400 614,000 849,700 1.3839 1.246 1.237 1.246 1.219 1.246 690,118 1.2312 0.00%
2010-09-01 0 1.400 1.360 1.400 1.360 1.400 524,000 721,340 1.3766 1.246 1.210 1.246 1.210 1.246 588,961 1.2248 0.00%
2010-08-31 0 1.400 1.390 1.400 1.350 1.400 914,000 1,261,140 1.3798 1.246 1.237 1.246 1.201 1.246 1,027,309 1.2276 2.19%
2010-08-30 0 1.370 1.390 1.400 1.370 1.400 494,000 684,320 1.3853 1.219 1.237 1.246 1.219 1.246 555,241 1.2325 -2.14%
2010-08-27 0 1.400 1.370 1.400 1.380 1.410 442,000 616,420 1.3946 1.246 1.219 1.246 1.228 1.254 496,795 1.2408 0.00%
2010-08-26 0 1.400 1.390 1.400 1.390 1.430 50,000 70,500 1.4100 1.246 1.237 1.246 1.237 1.272 56,199 1.2545 -0.71%
2010-08-25 0 1.410 1.390 1.410 1.380 1.420 110,000 155,360 1.4124 1.254 1.237 1.254 1.228 1.263 123,637 1.2566 0.00%
2010-08-24 0 1.410 1.390 1.410 1.390 1.430 422,000 594,300 1.4083 1.254 1.237 1.254 1.237 1.272 474,316 1.2530 0.00%
2010-08-23 0 1.410 1.380 1.410 1.380 1.420 324,000 451,480 1.3935 1.254 1.228 1.254 1.228 1.263 364,166 1.2398 0.00%
2010-08-20 0 1.410 1.390 1.410 1.380 1.420 52,000 72,620 1.3965 1.254 1.237 1.254 1.228 1.263 58,446 1.2425 0.00%
2010-08-19 0 1.410 1.390 1.420 1.370 1.420 414,000 579,560 1.3999 1.254 1.237 1.263 1.219 1.263 465,324 1.2455 0.00%
2010-08-18 0 1.410 1.390 1.420 1.390 1.430 110,000 155,060 1.4096 1.254 1.237 1.263 1.237 1.272 123,637 1.2542 0.71%
2010-08-17 0 1.400 1.390 1.400 1.370 1.410 304,000 425,240 1.3988 1.246 1.237 1.246 1.219 1.254 341,687 1.2445 1.45%
2010-08-16 0 1.380 1.340 1.420 1.350 1.410 760,000 1,049,680 1.3812 1.228 1.192 1.263 1.201 1.254 854,218 1.2288 -1.43%
2010-08-13 0 1.400 1.380 1.400 1.380 1.420 670,000 947,180 1.4137 1.246 1.228 1.246 1.228 1.263 753,060 1.2578 1.45%
2010-08-12 0 1.380 1.380 1.390 1.380 1.410 70,000 97,920 1.3989 1.228 1.228 1.237 1.228 1.254 78,678 1.2446 0.00%
2010-08-11 0 1.380 1.400 1.410 1.370 1.420 1,072,000 1,493,020 1.3927 1.228 1.246 1.254 1.219 1.263 1,204,896 1.2391 -2.13%
2010-08-10 0 1.410 1.380 1.410 1.370 1.410 358,000 497,000 1.3883 1.254 1.228 1.254 1.219 1.254 402,381 1.2351 0.00%
2010-08-09 0 1.410 1.400 1.410 1.360 1.410 712,000 987,380 1.3868 1.254 1.246 1.254 1.210 1.254 800,267 1.2338 0.71%
2010-08-06 0 1.400 1.400 1.410 1.360 1.440 1,084,000 1,511,320 1.3942 1.246 1.246 1.254 1.210 1.281 1,218,384 1.2404 -0.71%
2010-08-05 0 1.410 1.380 1.410 1.370 1.430 240,000 334,320 1.3930 1.254 1.228 1.254 1.219 1.272 269,753 1.2394 0.00%
2010-08-04 0 1.410 1.400 1.410 1.400 1.450 1,108,000 1,575,700 1.4221 1.254 1.246 1.254 1.246 1.290 1,245,359 1.2653 -0.70%
2010-08-03 0 1.420 1.400 1.410 1.400 1.450 1,600,000 2,268,900 1.4181 1.263 1.246 1.254 1.246 1.290 1,798,353 1.2617 0.71%
2010-08-02 0 1.410 1.410 1.440 1.400 1.450 1,584,000 2,254,200 1.4231 1.254 1.254 1.281 1.246 1.290 1,780,369 1.2661 -2.08%
2010-07-30 0 1.440 1.420 1.440 1.420 1.470 1,110,000 1,598,620 1.4402 1.281 1.263 1.281 1.263 1.308 1,247,607 1.2813 -1.37%
2010-07-29 0 1.460 1.420 1.470 1.420 1.480 1,654,000 2,394,680 1.4478 1.299 1.263 1.308 1.263 1.317 1,859,047 1.2881 0.69%
2010-07-28 0 1.450 1.430 1.450 1.390 1.470 1,922,000 2,745,320 1.4284 1.290 1.272 1.290 1.237 1.308 2,160,271 1.2708 2.11%
2010-07-27 0 1.420 1.400 1.420 1.370 1.430 1,888,000 2,656,680 1.4071 1.263 1.246 1.263 1.219 1.272 2,122,056 1.2519 0.00%
2010-07-26 0 1.420 1.400 1.420 1.370 1.430 1,650,000 2,314,900 1.4030 1.263 1.246 1.263 1.219 1.272 1,854,551 1.2482 0.00%
2010-07-23 0 1.420 1.400 1.420 1.350 1.420 1,620,000 2,257,700 1.3936 1.263 1.246 1.263 1.201 1.263 1,820,832 1.2399 1.43%
2010-07-22 0 1.400 1.400 1.420 1.350 1.420 1,848,000 2,579,420 1.3958 1.246 1.246 1.263 1.201 1.263 2,077,098 1.2418 -1.41%
2010-07-21 0 1.420 1.410 1.420 1.350 1.420 1,718,000 2,375,040 1.3824 1.263 1.254 1.263 1.201 1.263 1,930,981 1.2300 1.43%
2010-07-20 0 1.400 1.390 1.400 1.340 1.410 1,274,000 1,757,540 1.3795 1.246 1.237 1.246 1.192 1.254 1,431,938 1.2274 0.00%
2010-07-19 0 1.400 1.340 1.390 1.260 1.410 2,434,000 3,281,800 1.3483 1.246 1.192 1.237 1.121 1.254 2,735,744 1.1996 3.70%
2010-07-16 0 1.350 1.330 1.360 1.300 1.460 2,236,000 3,037,500 1.3585 1.201 1.183 1.210 1.157 1.299 2,513,198 1.2086 -7.53%
2010-07-15 0 1.460 1.460 1.470 1.410 1.740 13,934,000 21,020,100 1.5085 1.299 1.299 1.308 1.254 1.548 15,661,405 1.3422

Webb-site Database - Powered By Linux Group

Back to top