HENGXIN TECHNOLOGY LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01085  2010-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.500 1.500 1.550 1.500 1.500 30,000 45,000 1.5000 1.500 1.500 1.550 1.500 1.500 30,000 1.5000 -0.66%
2026-02-02 0 1.510 1.440 1.580 1.430 1.540 218,000 321,080 1.4728 1.510 1.440 1.580 1.430 1.540 218,000 1.4728 -4.43%
2026-01-30 0 1.580 1.560 1.740 1.540 1.580 20,000 31,080 1.5540 1.580 1.560 1.740 1.540 1.580 20,000 1.5540 2.60%
2026-01-29 0 1.540 1.530 1.550 1.480 1.560 2,522,000 3,816,920 1.5134 1.540 1.530 1.550 1.480 1.560 2,522,000 1.5134 -1.28%
2026-01-28 0 1.560 1.560 1.610 1.550 1.620 22,000 34,980 1.5900 1.560 1.560 1.610 1.550 1.620 22,000 1.5900 -4.88%
2026-01-27 0 1.640 1.600 1.650 - - 0 0 - 1.640 1.600 1.650 - - 0 - -0.61%
2026-01-26 0 1.650 1.600 1.650 1.600 1.650 54,000 87,060 1.6122 1.650 1.600 1.650 1.600 1.650 54,000 1.6122 -2.94%
2026-01-23 0 1.700 1.690 1.700 1.610 1.700 70,000 115,820 1.6546 1.700 1.690 1.700 1.610 1.700 70,000 1.6546 -0.58%
2026-01-22 0 1.710 1.640 1.700 1.710 1.720 64,000 109,860 1.7166 1.710 1.640 1.700 1.710 1.720 64,000 1.7166 1.79%
2026-01-21 0 1.680 1.680 1.690 1.650 1.700 64,000 106,920 1.6706 1.680 1.680 1.690 1.650 1.700 64,000 1.6706 -1.18%
2026-01-20 0 1.700 1.610 1.700 1.610 1.730 106,000 172,620 1.6285 1.700 1.610 1.700 1.610 1.730 106,000 1.6285 -2.30%
2026-01-19 0 1.740 1.680 1.740 1.590 1.770 148,000 244,460 1.6518 1.740 1.680 1.740 1.590 1.770 148,000 1.6518 1.75%
2026-01-16 0 1.710 1.700 1.710 1.690 1.750 140,000 237,620 1.6973 1.710 1.700 1.710 1.690 1.750 140,000 1.6973 1.18%
2026-01-15 0 1.690 1.640 1.690 1.630 1.750 6,000 10,140 1.6900 1.690 1.640 1.690 1.630 1.750 6,000 1.6900 0.60%
2026-01-14 0 1.680 1.650 1.680 1.650 1.720 1,754,000 2,947,120 1.6802 1.680 1.650 1.680 1.650 1.720 1,754,000 1.6802 0.00%
2026-01-13 0 1.680 1.590 1.700 1.590 1.690 182,000 292,900 1.6093 1.680 1.590 1.700 1.590 1.690 182,000 1.6093 8.39%
2026-01-09 0 1.550 1.520 1.550 1.520 1.600 198,000 306,540 1.5482 1.550 1.520 1.550 1.520 1.600 198,000 1.5482 -1.27%
2026-01-08 0 1.570 1.530 1.580 1.520 1.670 60,000 92,640 1.5440 1.570 1.530 1.580 1.520 1.670 60,000 1.5440 1.29%
2026-01-07 0 1.550 1.510 1.550 1.510 1.650 38,000 59,140 1.5563 1.550 1.510 1.550 1.510 1.650 38,000 1.5563 0.65%
2026-01-06 0 1.540 1.540 1.560 1.540 1.650 98,000 153,940 1.5708 1.540 1.540 1.560 1.540 1.650 98,000 1.5708 -1.28%
2026-01-05 0 1.560 1.500 1.560 1.460 1.560 78,000 118,700 1.5218 1.560 1.500 1.560 1.460 1.560 78,000 1.5218 6.85%
2025-12-31 0 1.460 1.420 1.460 1.460 1.510 10,000 14,800 1.4800 1.460 1.420 1.460 1.460 1.510 10,000 1.4800 0.00%
2025-12-30 0 1.460 1.460 1.530 1.400 1.580 286,000 420,860 1.4715 1.460 1.460 1.530 1.400 1.580 286,000 1.4715 3.55%
2025-12-29 0 1.410 1.330 1.410 1.250 1.410 86,000 117,900 1.3709 1.410 1.330 1.410 1.250 1.410 86,000 1.3709 11.90%
2025-12-24 0 1.260 1.250 1.370 1.210 1.270 315,745 390,551 1.2369 1.260 1.250 1.370 1.210 1.270 315,745 1.2369 0.00%
2025-12-23 0 1.260 1.240 1.310 1.260 1.330 84,000 107,060 1.2745 1.260 1.240 1.310 1.260 1.330 84,000 1.2745 -5.26%
2025-12-22 0 1.330 1.330 1.380 1.300 1.390 606,000 823,000 1.3581 1.330 1.330 1.380 1.300 1.390 606,000 1.3581 -2.21%
2025-12-19 0 1.360 1.350 1.400 1.360 1.400 160,000 219,300 1.3706 1.360 1.350 1.400 1.360 1.400 160,000 1.3706 -4.23%
2025-12-18 0 1.420 1.400 1.430 1.400 1.480 84,000 119,360 1.4210 1.420 1.400 1.430 1.400 1.480 84,000 1.4210 -1.39%
2025-12-17 0 1.440 1.370 1.440 1.430 1.440 78,000 112,140 1.4377 1.440 1.370 1.440 1.430 1.440 78,000 1.4377 0.00%
2025-12-16 0 1.440 1.430 1.470 1.400 1.450 118,000 169,860 1.4395 1.440 1.430 1.470 1.400 1.450 118,000 1.4395 -2.70%
2025-12-15 0 1.480 1.470 1.500 1.460 1.530 96,000 144,220 1.5023 1.480 1.470 1.500 1.460 1.530 96,000 1.5023 1.37%
2025-12-12 0 1.460 1.460 1.480 1.420 1.520 1,716,000 2,504,220 1.4593 1.460 1.460 1.480 1.420 1.520 1,716,000 1.4593 -1.35%
2025-12-11 0 1.480 1.480 1.530 1.450 1.560 612,000 904,860 1.4785 1.480 1.480 1.530 1.450 1.560 612,000 1.4785 -2.63%
2025-12-10 0 1.520 1.510 1.580 1.400 1.710 1,032,000 1,555,760 1.5075 1.520 1.510 1.580 1.400 1.710 1,032,000 1.5075 -5.59%
2025-12-09 0 1.610 1.560 1.610 1.600 1.660 58,000 94,680 1.6324 1.610 1.560 1.610 1.600 1.660 58,000 1.6324 -1.23%
2025-12-08 0 1.630 1.620 1.680 1.630 1.780 16,000 26,720 1.6700 1.630 1.620 1.680 1.630 1.780 16,000 1.6700 -8.43%
2025-12-05 0 1.780 1.700 1.780 1.500 1.790 884,000 1,492,160 1.6880 1.780 1.700 1.780 1.500 1.790 884,000 1.6880 4.71%
2025-12-04 0 1.700 1.700 1.750 1.360 1.730 330,000 530,800 1.6085 1.700 1.700 1.750 1.360 1.730 330,000 1.6085 25.00%
2025-12-03 0 1.360 1.360 1.380 1.300 1.670 638,000 909,000 1.4248 1.360 1.360 1.380 1.300 1.670 638,000 1.4248 -9.33%
2025-12-02 0 1.500 1.490 1.530 1.500 1.640 286,000 432,980 1.5139 1.500 1.490 1.530 1.500 1.640 286,000 1.5139 -5.66%
2025-12-01 0 1.590 1.540 1.590 1.530 1.690 54,000 84,720 1.5689 1.590 1.540 1.590 1.530 1.690 54,000 1.5689 -2.45%
2025-11-28 0 1.630 1.600 1.630 1.670 1.670 2,000 3,340 1.6700 1.630 1.600 1.630 1.670 1.670 2,000 1.6700 0.00%
2025-11-27 0 1.630 1.600 1.650 1.600 1.650 26,000 41,760 1.6062 1.630 1.600 1.650 1.600 1.650 26,000 1.6062 0.00%
2025-11-26 0 1.630 1.600 1.630 1.690 1.720 16,000 27,100 1.6938 1.630 1.600 1.630 1.690 1.720 16,000 1.6938 0.00%
2025-11-25 0 1.630 1.580 1.630 1.580 1.760 6,000 9,980 1.6633 1.630 1.580 1.630 1.580 1.760 6,000 1.6633 -0.61%
2025-11-24 0 1.640 1.590 1.640 1.640 1.720 18,000 29,760 1.6533 1.640 1.590 1.640 1.640 1.720 18,000 1.6533 2.50%
2025-11-21 0 1.600 1.550 1.600 1.550 1.650 22,000 35,300 1.6045 1.600 1.550 1.600 1.550 1.650 22,000 1.6045 2.56%
2025-11-20 0 1.560 1.530 1.600 - - 0 0 - 1.560 1.530 1.600 - - 0 - 0.00%
2025-11-19 0 1.560 1.530 1.580 1.560 1.640 68,000 108,320 1.5929 1.560 1.530 1.580 1.560 1.640 68,000 1.5929 1.96%
2025-11-18 0 1.530 1.530 1.590 1.510 1.680 132,000 207,540 1.5723 1.530 1.530 1.590 1.510 1.680 132,000 1.5723 -4.97%
2025-11-17 0 1.610 1.570 1.610 1.620 1.620 14,000 22,680 1.6200 1.610 1.570 1.610 1.620 1.620 14,000 1.6200 -0.62%
2025-11-14 0 1.620 1.600 1.620 1.550 1.670 770,000 1,245,520 1.6176 1.620 1.600 1.620 1.550 1.670 770,000 1.6176 -2.99%
2025-11-13 0 1.670 1.660 1.680 1.640 1.750 708,000 1,190,060 1.6809 1.670 1.660 1.680 1.640 1.750 708,000 1.6809 3.09%
2025-11-12 0 1.620 1.600 1.620 1.620 1.790 22,000 36,660 1.6664 1.620 1.600 1.620 1.620 1.790 22,000 1.6664 0.62%
2025-11-11 0 1.610 1.600 1.610 1.610 1.790 34,000 56,400 1.6588 1.610 1.600 1.610 1.610 1.790 34,000 1.6588 0.62%
2025-11-10 0 1.600 1.560 1.600 1.540 1.690 40,000 64,080 1.6020 1.600 1.560 1.600 1.540 1.690 40,000 1.6020 -4.76%
2025-11-07 0 1.680 1.610 1.680 1.620 1.780 8,000 13,420 1.6775 1.680 1.610 1.680 1.620 1.780 8,000 1.6775 -1.18%
2025-11-06 0 1.700 1.610 1.700 - - 0 0 - 1.700 1.610 1.700 - - 0 - 0.00%
2025-11-05 0 1.700 1.600 1.700 1.660 1.720 86,000 143,720 1.6712 1.700 1.600 1.700 1.660 1.720 86,000 1.6712 2.41%
2025-11-04 0 1.660 1.610 1.670 1.660 1.660 16,000 26,560 1.6600 1.660 1.610 1.670 1.660 1.660 16,000 1.6600 -0.60%
2025-11-03 0 1.670 1.610 1.670 1.580 1.670 92,000 149,540 1.6254 1.670 1.610 1.670 1.580 1.670 92,000 1.6254 -1.18%
2025-10-31 0 1.690 1.620 1.680 1.700 1.700 4,000 6,800 1.7000 1.690 1.620 1.680 1.700 1.700 4,000 1.7000 -0.59%
2025-10-30 0 1.700 1.670 1.700 1.660 1.700 72,000 119,700 1.6625 1.700 1.670 1.700 1.660 1.700 72,000 1.6625 -0.58%
2025-10-28 0 1.710 1.660 1.710 1.720 1.800 10,000 17,360 1.7360 1.710 1.660 1.710 1.720 1.800 10,000 1.7360 0.00%
2025-10-27 0 1.710 1.660 1.710 1.650 1.800 206,000 350,340 1.7007 1.710 1.660 1.710 1.650 1.800 206,000 1.7007 -1.16%
2025-10-24 0 1.730 1.660 1.730 1.640 1.780 160,000 267,920 1.6745 1.730 1.660 1.730 1.640 1.780 160,000 1.6745 1.76%
2025-10-23 0 1.700 1.700 1.740 1.700 1.820 112,000 192,720 1.7207 1.700 1.700 1.740 1.700 1.820 112,000 1.7207 0.00%
2025-10-22 0 1.700 1.690 1.700 1.700 1.880 58,000 99,240 1.7110 1.700 1.690 1.700 1.700 1.880 58,000 1.7110 -2.86%
2025-10-21 0 1.750 1.700 1.760 1.750 1.880 16,000 28,660 1.7913 1.750 1.700 1.760 1.750 1.880 16,000 1.7913 2.34%
2025-10-20 0 1.710 1.660 1.710 1.670 1.740 82,000 139,260 1.6983 1.710 1.660 1.710 1.670 1.740 82,000 1.6983 2.40%
2025-10-17 0 1.670 1.670 1.700 1.660 1.850 152,000 260,940 1.7167 1.670 1.670 1.700 1.660 1.850 152,000 1.7167 -7.73%
2025-10-16 0 1.810 1.720 1.810 - - 0 0 - 1.810 1.720 1.810 - - 0 - -1.63%
2025-10-15 0 1.840 1.760 1.840 1.740 1.900 48,000 88,240 1.8383 1.840 1.760 1.840 1.740 1.900 48,000 1.8383 3.95%
2025-10-14 0 1.770 1.700 1.780 1.650 1.890 252,000 438,320 1.7394 1.770 1.700 1.780 1.650 1.890 252,000 1.7394 2.91%
2025-10-13 0 1.720 1.720 1.730 1.700 1.840 54,000 94,500 1.7500 1.720 1.720 1.730 1.700 1.840 54,000 1.7500 -6.52%
2025-10-10 0 1.840 1.760 1.840 1.830 1.980 56,000 105,680 1.8871 1.840 1.760 1.840 1.830 1.980 56,000 1.8871 4.55%
2025-10-09 0 1.760 1.760 1.810 1.740 1.880 198,000 352,080 1.7782 1.760 1.760 1.810 1.740 1.880 198,000 1.7782 -6.88%
2025-10-08 0 1.890 1.840 1.890 1.810 1.990 442,000 845,320 1.9125 1.890 1.840 1.890 1.810 1.990 442,000 1.9125 3.28%
2025-10-06 0 1.830 1.830 1.840 1.750 1.840 458,000 828,060 1.8080 1.830 1.830 1.840 1.750 1.840 458,000 1.8080 7.65%
2025-10-03 0 1.700 1.690 1.700 1.640 1.810 70,000 123,540 1.7649 1.700 1.690 1.700 1.640 1.810 70,000 1.7649 3.66%
2025-10-02 0 1.640 1.630 1.720 1.640 1.790 28,000 46,400 1.6571 1.640 1.630 1.720 1.640 1.790 28,000 1.6571 -4.65%
2025-09-30 0 1.720 1.670 1.720 - - 0 0 - 1.720 1.670 1.720 - - 0 - -0.58%
2025-09-29 0 1.730 1.730 1.760 1.680 1.780 78,000 133,820 1.7156 1.730 1.730 1.760 1.680 1.780 78,000 1.7156 6.13%
2025-09-26 0 1.630 1.640 1.660 1.620 1.680 106,000 174,660 1.6477 1.630 1.640 1.660 1.620 1.680 106,000 1.6477 -4.12%
2025-09-25 0 1.700 1.630 1.670 1.670 1.880 138,000 234,540 1.6996 1.700 1.630 1.670 1.670 1.880 138,000 1.6996 0.00%
2025-09-24 0 1.700 1.700 1.730 1.700 1.700 24,000 40,800 1.7000 1.700 1.700 1.730 1.700 1.700 24,000 1.7000 -2.30%
2025-09-23 0 1.740 1.710 1.740 1.750 1.750 10,000 17,500 1.7500 1.740 1.710 1.740 1.750 1.750 10,000 1.7500 -0.57%
2025-09-22 0 1.750 1.700 1.750 1.750 1.760 58,000 101,760 1.7545 1.750 1.700 1.750 1.750 1.760 58,000 1.7545 1.74%
2025-09-19 0 1.720 1.700 1.730 1.690 1.790 64,000 108,800 1.7000 1.720 1.700 1.730 1.690 1.790 64,000 1.7000 -1.71%
2025-09-18 0 1.750 1.700 1.750 1.700 1.870 116,000 198,320 1.7097 1.750 1.700 1.750 1.700 1.870 116,000 1.7097 0.57%
2025-09-17 0 1.740 1.700 1.740 1.700 1.820 124,000 212,820 1.7163 1.740 1.700 1.740 1.700 1.820 124,000 1.7163 2.35%
2025-09-16 0 1.700 1.690 1.710 1.680 1.930 228,000 395,520 1.7347 1.700 1.690 1.710 1.680 1.930 228,000 1.7347 -8.11%
2025-09-15 0 1.850 1.750 1.850 1.680 2.000 890,000 1,547,600 1.7389 1.850 1.750 1.850 1.680 2.000 890,000 1.7389 2.21%
2025-09-12 0 1.810 1.810 1.830 1.790 2.070 516,000 944,740 1.8309 1.810 1.810 1.830 1.790 2.070 516,000 1.8309 -6.70%
2025-09-11 0 1.940 1.910 1.940 1.760 2.180 722,000 1,395,960 1.9335 1.940 1.910 1.940 1.760 2.180 722,000 1.9335 7.18%
2025-09-10 0 1.810 1.790 1.810 1.740 1.880 230,000 408,420 1.7757 1.810 1.790 1.810 1.740 1.880 230,000 1.7757 0.00%
2025-09-09 0 1.810 1.750 1.810 1.690 1.900 978,000 1,757,540 1.7971 1.810 1.750 1.810 1.690 1.900 978,000 1.7971 6.47%
2025-09-08 0 1.700 1.670 1.700 1.660 1.840 46,000 78,260 1.7013 1.700 1.670 1.700 1.660 1.840 46,000 1.7013 1.19%
2025-09-05 0 1.680 1.680 1.780 1.680 1.800 69,000 118,025 1.7105 1.680 1.680 1.780 1.680 1.800 69,000 1.7105 -4.00%
2025-09-04 0 1.750 1.620 1.750 1.620 1.750 142,000 237,160 1.6701 1.750 1.620 1.750 1.620 1.750 142,000 1.6701 4.79%
2025-09-03 0 1.670 1.620 1.670 1.610 1.760 374,000 615,600 1.6460 1.670 1.620 1.670 1.610 1.760 374,000 1.6460 -1.18%
2025-09-02 0 1.690 1.660 1.690 1.690 1.890 342,000 593,140 1.7343 1.690 1.660 1.690 1.690 1.890 342,000 1.7343 -2.31%
2025-09-01 0 1.730 1.700 1.740 1.680 1.880 128,000 220,440 1.7222 1.730 1.700 1.740 1.680 1.880 128,000 1.7222 0.58%
2025-08-29 0 1.720 1.720 1.750 1.650 1.950 684,000 1,194,580 1.7465 1.720 1.720 1.750 1.650 1.950 684,000 1.7465 1.18%
2025-08-28 0 1.700 1.700 1.750 1.690 1.950 378,000 657,880 1.7404 1.700 1.700 1.750 1.690 1.950 378,000 1.7404 -9.09%
2025-08-27 0 1.870 1.750 1.880 1.620 2.140 3,138,000 5,724,840 1.8244 1.870 1.750 1.880 1.620 2.140 3,138,000 1.8244 -6.50%
2025-08-26 0 2.000 1.940 2.000 1.890 2.140 670,000 1,328,160 1.9823 2.000 1.940 2.000 1.890 2.140 670,000 1.9823 -4.31%
2025-08-25 0 2.090 2.090 2.110 2.000 2.480 2,002,000 4,232,500 2.1141 2.090 2.090 2.110 2.000 2.480 2,002,000 2.1141 -11.06%
2025-08-22 0 2.350 2.210 2.350 2.030 2.600 3,090,000 7,201,240 2.3305 2.350 2.210 2.350 2.030 2.600 3,090,000 2.3305 7.31%
2025-08-21 0 2.190 2.120 2.190 1.860 2.290 1,822,000 3,868,040 2.1230 2.190 2.120 2.190 1.860 2.290 1,822,000 2.1230 0.46%
2025-08-20 0 2.180 2.040 2.180 1.680 2.300 2,226,000 4,265,380 1.9162 2.180 2.040 2.180 1.680 2.300 2,226,000 1.9162 21.79%
2025-08-19 0 1.790 1.780 1.790 1.500 1.800 1,857,000 3,144,640 1.6934 1.790 1.780 1.790 1.500 1.800 1,857,000 1.6934 20.95%
2025-08-18 0 1.480 1.400 1.480 1.230 1.500 2,236,000 3,204,600 1.4332 1.480 1.400 1.480 1.230 1.500 2,236,000 1.4332 24.37%
2025-08-15 0 1.190 1.180 1.190 1.190 1.530 2,052,000 2,789,560 1.3594 1.190 1.180 1.190 1.190 1.530 2,052,000 1.3594 -10.53%
2025-08-14 0 1.330 1.300 1.330 1.260 1.350 602,000 795,740 1.3218 1.330 1.300 1.330 1.260 1.350 602,000 1.3218 2.31%
2025-08-13 0 1.300 1.250 1.310 1.250 1.310 40,000 51,100 1.2775 1.300 1.250 1.310 1.250 1.310 40,000 1.2775 -1.52%
2025-08-12 0 1.320 1.200 1.310 1.250 1.320 18,000 22,640 1.2578 1.320 1.200 1.310 1.250 1.320 18,000 1.2578 0.00%
2025-08-11 0 1.320 1.200 1.320 1.300 1.340 84,000 110,360 1.3138 1.320 1.200 1.320 1.300 1.340 84,000 1.3138 4.76%
2025-08-08 0 1.260 1.210 1.270 1.260 1.260 6,000 7,560 1.2600 1.260 1.210 1.270 1.260 1.260 6,000 1.2600 -0.79%
2025-08-07 0 1.270 1.200 1.270 1.200 1.270 120,000 147,400 1.2283 1.270 1.200 1.270 1.200 1.270 120,000 1.2283 1.60%
2025-08-06 0 1.250 1.190 1.250 1.190 1.270 42,000 50,540 1.2033 1.250 1.190 1.250 1.190 1.270 42,000 1.2033 1.63%
2025-08-05 0 1.230 1.210 1.250 1.150 1.250 292,000 346,480 1.1866 1.230 1.210 1.250 1.150 1.250 292,000 1.1866 0.00%
2025-08-04 0 1.230 1.230 1.240 1.170 1.240 232,000 278,660 1.2011 1.230 1.230 1.240 1.170 1.240 232,000 1.2011 6.03%
2025-08-01 0 1.160 1.150 1.160 1.160 1.180 22,000 25,560 1.1618 1.160 1.150 1.160 1.160 1.180 22,000 1.1618 -3.33%
2025-07-31 0 1.200 1.180 1.210 1.200 1.210 88,000 105,820 1.2025 1.200 1.180 1.210 1.200 1.210 88,000 1.2025 -4.76%
2025-07-30 0 1.260 1.200 1.240 1.150 1.270 338,000 408,460 1.2085 1.260 1.200 1.240 1.150 1.270 338,000 1.2085 5.88%
2025-07-29 0 1.190 1.180 1.200 1.180 1.220 94,000 112,840 1.2004 1.190 1.180 1.200 1.180 1.220 94,000 1.2004 -4.03%
2025-07-28 0 1.240 1.200 1.240 1.240 1.270 16,000 19,900 1.2438 1.240 1.200 1.240 1.240 1.270 16,000 1.2438 0.00%
2025-07-25 0 1.240 1.210 1.240 1.180 1.240 110,000 131,540 1.1958 1.240 1.210 1.240 1.180 1.240 110,000 1.1958 -5.34%
2025-07-24 0 1.310 1.210 1.310 1.150 1.320 254,000 314,800 1.2394 1.310 1.210 1.310 1.150 1.320 254,000 1.2394 9.17%
2025-07-23 0 1.200 1.180 1.200 1.200 1.200 180,000 216,000 1.2000 1.200 1.180 1.200 1.200 1.200 180,000 1.2000 0.00%
2025-07-22 0 1.200 1.180 1.230 - - 0 0 - 1.200 1.180 1.230 - - 0 - 0.00%
2025-07-21 0 1.200 1.200 1.220 1.200 1.220 70,000 84,800 1.2114 1.200 1.200 1.220 1.200 1.220 70,000 1.2114 -1.64%
2025-07-18 0 1.220 1.200 1.230 1.220 1.240 34,000 41,520 1.2212 1.220 1.200 1.230 1.220 1.240 34,000 1.2212 1.67%
2025-07-17 0 1.200 1.190 1.200 1.200 1.210 16,000 19,240 1.2025 1.200 1.190 1.200 1.200 1.210 16,000 1.2025 1.69%
2025-07-16 0 1.180 1.160 1.180 1.180 1.230 32,000 38,720 1.2100 1.180 1.160 1.180 1.180 1.230 32,000 1.2100 -4.07%
2025-07-15 0 1.230 1.190 1.210 1.210 1.290 138,000 168,460 1.2207 1.230 1.190 1.210 1.210 1.290 138,000 1.2207 -1.60%
2025-07-14 0 1.250 1.220 1.270 1.200 1.290 162,000 199,420 1.2310 1.250 1.220 1.270 1.200 1.290 162,000 1.2310 0.00%
2025-07-11 0 1.250 1.190 1.290 1.180 1.290 170,000 210,000 1.2353 1.250 1.190 1.290 1.180 1.290 170,000 1.2353 1.63%
2025-07-10 0 1.230 1.150 1.230 1.290 1.290 4,000 5,160 1.2900 1.230 1.150 1.230 1.290 1.290 4,000 1.2900 2.50%
2025-07-09 0 1.200 1.160 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.160 1.200 1.200 1.200 2,000 1.2000 0.00%
2025-07-08 0 1.200 1.150 1.200 1.200 1.250 4,000 4,900 1.2250 1.200 1.150 1.200 1.200 1.250 4,000 1.2250 0.00%
2025-07-07 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - -3.23%
2025-07-04 0 1.240 1.160 1.240 1.250 1.250 2,000 2,500 1.2500 1.240 1.160 1.240 1.250 1.250 2,000 1.2500 6.90%
2025-07-03 0 1.160 1.150 1.250 1.160 1.220 36,000 43,800 1.2167 1.160 1.150 1.250 1.160 1.220 36,000 1.2167 -4.92%
2025-07-02 0 1.220 1.180 1.220 1.250 1.400 6,000 7,800 1.3000 1.220 1.180 1.220 1.250 1.400 6,000 1.3000 -1.61%
2025-06-30 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - 0.00%
2025-06-27 0 1.240 1.180 1.300 - - 0 0 - 1.240 1.180 1.300 - - 0 - 0.00%
2025-06-26 0 1.240 1.170 1.250 - - 0 0 - 1.240 1.170 1.250 - - 0 - 0.00%
2025-06-25 0 1.240 1.220 1.240 1.180 1.240 720,000 788,040 1.0945 1.240 1.220 1.240 1.180 1.240 720,000 1.0945 0.00%
2025-06-24 0 1.240 1.180 1.270 1.240 1.240 20,000 24,800 1.2400 1.240 1.180 1.270 1.240 1.240 20,000 1.2400 0.00%
2025-06-23 0 1.240 1.240 1.270 - - 0 0 - 1.240 1.240 1.270 - - 0 - 0.00%
2025-06-20 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - -0.80%
2025-06-19 0 1.250 1.150 1.250 1.290 1.300 4,000 5,180 1.2950 1.250 1.150 1.250 1.290 1.300 4,000 1.2950 2.46%
2025-06-18 0 1.220 1.150 1.230 1.220 1.220 8,000 9,760 1.2200 1.220 1.150 1.230 1.220 1.220 8,000 1.2200 -2.40%
2025-06-17 0 1.250 1.150 1.260 1.200 1.280 18,000 22,380 1.2433 1.250 1.150 1.260 1.200 1.280 18,000 1.2433 0.81%
2025-06-16 0 1.240 1.150 1.200 1.170 1.310 18,000 22,040 1.2244 1.240 1.150 1.200 1.170 1.310 18,000 1.2244 2.48%
2025-06-13 0 1.210 1.150 1.220 1.210 1.280 62,000 76,020 1.2261 1.210 1.150 1.220 1.210 1.280 62,000 1.2261 -4.72%
2025-06-12 0 1.270 1.150 1.270 1.310 1.310 6,000 7,860 1.3100 1.270 1.150 1.270 1.310 1.310 6,000 1.3100 0.00%
2025-06-11 0 1.270 1.150 1.270 - - 0 0 - 1.270 1.150 1.270 - - 0 - -0.78%
2025-06-10 0 1.280 1.150 1.280 - - 0 0 - 1.280 1.150 1.280 - - 0 - -1.54%
2025-06-09 0 1.300 1.150 1.300 1.310 1.310 2,000 2,620 1.3100 1.300 1.150 1.300 1.310 1.310 2,000 1.3100 7.44%
2025-06-06 0 1.210 1.210 1.280 1.150 1.210 40,000 47,160 1.1790 1.210 1.210 1.280 1.150 1.210 40,000 1.1790 5.22%
2025-06-05 0 1.150 1.150 1.170 - - 0 0 - 1.150 1.150 1.170 - - 0 - 0.00%
2025-06-04 0 1.150 1.150 1.190 1.100 1.260 110,000 129,800 1.1800 1.150 1.150 1.190 1.100 1.260 110,000 1.1800 -3.36%
2025-06-03 0 1.190 1.140 1.190 - - 0 0 - 1.190 1.140 1.190 - - 0 - 0.00%
2025-06-02 0 1.190 1.130 1.190 - - 0 0 - 1.190 1.130 1.190 - - 0 - 0.00%
2025-05-30 0 1.190 1.110 1.190 - - 0 0 - 1.190 1.110 1.190 - - 0 - 0.00%
2025-05-29 0 1.190 1.120 1.190 1.130 1.190 19,650 22,631 1.1517 1.190 1.120 1.190 1.130 1.190 19,650 1.1517 2.59%
2025-05-28 0 1.160 1.140 1.180 - - 0 0 - 1.160 1.140 1.180 - - 0 - 0.00%
2025-05-27 0 1.160 1.150 1.180 - - 0 0 - 1.160 1.150 1.180 - - 0 - 0.00%
2025-05-26 0 1.160 1.140 1.180 1.150 1.160 156,000 180,560 1.1574 1.160 1.140 1.180 1.150 1.160 156,000 1.1574 -1.69%
2025-05-23 0 1.180 1.180 1.220 1.160 1.200 116,000 135,700 1.1698 1.180 1.180 1.220 1.160 1.200 116,000 1.1698 -4.07%
2025-05-22 0 1.230 1.140 1.250 - - 0 0 - 1.230 1.140 1.250 - - 0 - 0.00%
2025-05-21 0 1.230 1.140 1.240 - - 0 0 - 1.230 1.140 1.240 - - 0 - 0.00%
2025-05-20 0 1.230 1.150 1.240 1.230 1.240 8,000 9,900 1.2375 1.230 1.150 1.240 1.230 1.240 8,000 1.2375 -2.38%
2025-05-19 0 1.260 1.230 1.260 - - 0 0 - 1.260 1.230 1.260 - - 0 - 0.00%
2025-05-16 0 1.260 1.260 1.270 1.230 1.260 80,000 99,700 1.2463 1.260 1.260 1.270 1.230 1.260 80,000 1.2463 -3.08%
2025-05-15 0 1.300 1.290 1.300 1.230 1.300 78,000 98,520 1.2631 1.300 1.290 1.300 1.230 1.300 78,000 1.2631 0.00%
2025-05-14 0 1.300 1.260 1.300 1.200 1.300 179,000 221,450 1.2372 1.300 1.260 1.300 1.200 1.300 179,000 1.2372 -2.26%
2025-05-13 0 1.330 1.260 1.340 1.260 1.440 60,000 77,280 1.2880 1.330 1.260 1.340 1.260 1.440 60,000 1.2880 0.00%
2025-05-12 0 1.330 1.250 1.340 1.270 1.440 54,000 72,060 1.3344 1.330 1.250 1.340 1.270 1.440 54,000 1.3344 5.56%
2025-05-09 0 1.260 1.220 1.270 1.260 1.260 2,000 2,520 1.2600 1.260 1.220 1.270 1.260 1.260 2,000 1.2600 3.28%
2025-05-08 0 1.220 1.220 1.260 1.220 1.220 6,000 7,320 1.2200 1.220 1.220 1.260 1.220 1.220 6,000 1.2200 0.00%
2025-05-07 0 1.220 1.210 1.280 - - 0 0 - 1.220 1.210 1.280 - - 0 - 0.00%
2025-05-06 0 1.220 1.220 1.270 1.200 1.220 84,000 102,440 1.2195 1.220 1.220 1.270 1.200 1.220 84,000 1.2195 -0.81%
2025-05-02 0 1.230 1.200 1.240 1.220 1.230 72,000 88,540 1.2297 1.230 1.200 1.240 1.220 1.230 72,000 1.2297 0.00%
2025-04-30 0 1.230 1.190 1.260 1.200 1.230 84,000 101,920 1.2133 1.230 1.190 1.260 1.200 1.230 84,000 1.2133 0.82%
2025-04-29 0 1.220 1.220 1.250 1.210 1.280 68,000 85,500 1.2574 1.220 1.220 1.250 1.210 1.280 68,000 1.2574 -0.81%
2025-04-28 0 1.230 1.220 1.250 1.230 1.270 58,000 74,100 1.2776 1.230 1.220 1.250 1.230 1.270 58,000 1.2776 -4.65%
2025-04-25 0 1.290 1.280 1.310 1.290 1.290 20,000 25,800 1.2900 1.290 1.280 1.310 1.290 1.290 20,000 1.2900 -3.73%
2025-04-24 0 1.340 1.290 1.330 1.330 1.370 16,000 21,240 1.3275 1.340 1.290 1.330 1.330 1.370 16,000 1.3275 3.88%
2025-04-23 0 1.290 1.290 1.350 1.290 1.390 36,000 46,640 1.2956 1.290 1.290 1.350 1.290 1.390 36,000 1.2956 -4.44%
2025-04-22 0 1.350 1.290 1.350 - - 0 0 - 1.350 1.290 1.350 - - 0 - 0.00%
2025-04-17 0 1.350 1.290 1.390 - - 0 0 - 1.350 1.290 1.390 - - 0 - 0.00%
2025-04-16 0 1.350 1.290 1.400 1.290 1.350 34,000 44,940 1.3218 1.350 1.290 1.400 1.290 1.350 34,000 1.3218 -0.74%
2025-04-15 0 1.360 1.350 1.360 1.340 1.380 138,000 188,400 1.3652 1.360 1.350 1.360 1.340 1.380 138,000 1.3652 0.74%
2025-04-14 0 1.350 1.260 1.350 1.300 1.350 78,000 104,240 1.3364 1.350 1.260 1.350 1.300 1.350 78,000 1.3364 5.47%
2025-04-11 0 1.280 1.260 1.280 1.260 1.360 82,000 109,020 1.3295 1.280 1.260 1.280 1.260 1.360 82,000 1.3295 -4.48%
2025-04-10 0 1.340 1.260 1.340 1.260 1.360 6,000 7,840 1.3067 1.340 1.260 1.340 1.260 1.360 6,000 1.3067 6.35%
2025-04-09 0 1.260 1.230 1.260 1.220 1.260 102,000 128,060 1.2555 1.260 1.230 1.260 1.220 1.260 102,000 1.2555 0.80%
2025-04-08 0 1.250 1.220 1.250 1.250 1.260 156,000 195,360 1.2523 1.250 1.220 1.250 1.250 1.260 156,000 1.2523 0.00%
2025-04-07 0 1.250 1.220 1.250 1.250 1.330 262,000 337,020 1.2863 1.250 1.220 1.250 1.250 1.330 262,000 1.2863 -8.09%
2025-04-03 0 1.360 1.260 1.360 1.300 1.380 84,000 112,860 1.3436 1.360 1.260 1.360 1.300 1.380 84,000 1.3436 2.26%
2025-04-02 0 1.330 1.260 1.350 1.280 1.330 18,000 23,740 1.3189 1.330 1.260 1.350 1.280 1.330 18,000 1.3189 4.72%
2025-04-01 0 1.270 1.230 1.280 1.230 1.270 22,000 27,300 1.2409 1.270 1.230 1.280 1.230 1.270 22,000 1.2409 0.00%
2025-03-31 0 1.270 1.270 1.400 1.270 1.270 2,000 2,540 1.2700 1.270 1.270 1.400 1.270 1.270 2,000 1.2700 -0.78%
2025-03-28 0 1.280 1.250 1.300 - - 0 0 - 1.280 1.250 1.300 - - 0 - 0.00%
2025-03-27 0 1.280 1.260 1.320 1.210 1.320 76,000 97,340 1.2808 1.280 1.260 1.320 1.210 1.320 76,000 1.2808 1.59%
2025-03-26 0 1.260 1.240 1.270 - - 0 0 - 1.260 1.240 1.270 - - 0 - -1.56%
2025-03-25 0 1.280 1.260 1.290 1.280 1.280 8,000 10,240 1.2800 1.280 1.260 1.290 1.280 1.280 8,000 1.2800 -0.78%
2025-03-24 0 1.290 1.290 1.320 1.270 1.440 62,000 81,220 1.3100 1.290 1.290 1.320 1.270 1.440 62,000 1.3100 -5.15%
2025-03-21 0 1.360 1.270 1.360 - - 0 0 - 1.360 1.270 1.360 - - 0 - 0.00%
2025-03-20 0 1.360 1.280 1.410 - - 0 0 - 1.360 1.280 1.410 - - 0 - 0.00%
2025-03-19 0 1.360 1.360 1.450 1.350 1.360 32,000 43,260 1.3519 1.360 1.360 1.450 1.350 1.360 32,000 1.3519 -2.16%
2025-03-18 0 1.390 1.280 1.390 1.400 1.410 106,000 148,460 1.4006 1.390 1.280 1.390 1.400 1.410 106,000 1.4006 -0.71%
2025-03-17 0 1.400 1.240 1.400 1.400 1.520 12,000 17,040 1.4200 1.400 1.240 1.400 1.400 1.520 12,000 1.4200 0.72%
2025-03-14 0 1.390 1.270 1.400 1.390 1.530 6,000 8,620 1.4367 1.390 1.270 1.400 1.390 1.530 6,000 1.4367 0.00%
2025-03-13 0 1.390 1.360 1.390 1.390 1.390 170,000 236,300 1.3900 1.390 1.360 1.390 1.390 1.390 170,000 1.3900 -0.71%
2025-03-12 0 1.400 1.350 1.400 1.360 1.460 606,000 846,780 1.3973 1.400 1.350 1.400 1.360 1.460 606,000 1.3973 0.72%
2025-03-11 0 1.390 1.320 1.400 1.390 1.470 16,000 22,400 1.4000 1.390 1.320 1.400 1.390 1.470 16,000 1.4000 4.51%
2025-03-10 0 1.330 1.310 1.390 1.300 1.330 4,000 5,260 1.3150 1.330 1.310 1.390 1.300 1.330 4,000 1.3150 -1.48%
2025-03-07 0 1.350 1.320 1.350 1.350 1.350 2,000 2,700 1.3500 1.350 1.320 1.350 1.350 1.350 2,000 1.3500 0.00%
2025-03-06 0 1.350 1.320 1.370 1.320 1.410 460,000 635,840 1.3823 1.350 1.320 1.370 1.320 1.410 460,000 1.3823 -1.46%
2025-03-05 0 1.370 1.370 1.400 1.370 1.440 120,000 166,540 1.3878 1.370 1.370 1.400 1.370 1.440 120,000 1.3878 1.48%
2025-03-04 0 1.350 1.330 1.350 1.320 1.430 280,000 378,840 1.3530 1.350 1.330 1.350 1.320 1.430 280,000 1.3530 -2.17%
2025-03-03 0 1.380 1.280 1.380 1.250 1.380 184,000 241,640 1.3133 1.380 1.280 1.380 1.250 1.380 184,000 1.3133 4.55%
2025-02-28 0 1.320 1.270 1.340 1.220 1.320 224,000 276,940 1.2363 1.320 1.270 1.340 1.220 1.320 224,000 1.2363 1.54%
2025-02-27 0 1.300 1.280 1.300 1.300 1.380 130,000 170,740 1.3134 1.300 1.280 1.300 1.300 1.380 130,000 1.3134 0.00%
2025-02-26 0 1.300 1.280 1.300 1.290 1.320 22,000 28,660 1.3027 1.300 1.280 1.300 1.290 1.320 22,000 1.3027 0.00%
2025-02-25 0 1.300 1.300 1.330 1.300 1.450 112,000 146,320 1.3064 1.300 1.300 1.330 1.300 1.450 112,000 1.3064 -3.70%
2025-02-24 0 1.350 1.300 1.350 1.330 1.370 252,000 342,120 1.3576 1.350 1.300 1.350 1.330 1.370 252,000 1.3576 2.27%
2025-02-21 0 1.320 1.310 1.330 1.320 1.340 92,000 121,880 1.3248 1.320 1.310 1.330 1.320 1.340 92,000 1.3248 -2.22%
2025-02-20 0 1.350 1.310 1.350 1.300 1.400 210,000 275,880 1.3137 1.350 1.310 1.350 1.300 1.400 210,000 1.3137 -0.74%
2025-02-19 0 1.360 1.320 1.360 1.310 1.440 90,000 123,360 1.3707 1.360 1.320 1.360 1.310 1.440 90,000 1.3707 -4.23%
2025-02-18 0 1.420 1.350 1.420 1.420 1.450 60,000 85,520 1.4253 1.420 1.350 1.420 1.420 1.450 60,000 1.4253 0.00%
2025-02-17 0 1.420 1.370 1.420 1.420 1.430 4,000 5,700 1.4250 1.420 1.370 1.420 1.420 1.430 4,000 1.4250 0.71%
2025-02-14 0 1.410 1.410 1.430 1.360 1.570 422,000 596,940 1.4145 1.410 1.410 1.430 1.360 1.570 422,000 1.4145 -2.08%
2025-02-13 0 1.440 1.350 1.440 1.270 1.550 2,360,000 3,133,420 1.3277 1.440 1.350 1.440 1.270 1.550 2,360,000 1.3277 10.77%
2025-02-12 0 1.300 1.270 1.320 1.260 1.330 176,000 224,820 1.2774 1.300 1.270 1.320 1.260 1.330 176,000 1.2774 4.00%
2025-02-11 0 1.250 1.150 1.250 1.250 1.360 442,000 568,340 1.2858 1.250 1.150 1.250 1.250 1.360 442,000 1.2858 -6.02%
2025-02-10 0 1.330 1.290 1.330 1.280 1.350 298,000 385,720 1.2944 1.330 1.290 1.330 1.280 1.350 298,000 1.2944 2.31%
2025-02-07 0 1.300 1.270 1.300 1.270 1.350 386,000 500,280 1.2961 1.300 1.270 1.300 1.270 1.350 386,000 1.2961 0.78%
2025-02-06 0 1.290 1.250 1.290 1.220 1.380 366,000 461,960 1.2622 1.290 1.250 1.290 1.220 1.380 366,000 1.2622 -0.77%
2025-02-05 0 1.300 1.240 1.310 1.280 1.300 252,000 325,120 1.2902 1.300 1.240 1.310 1.280 1.300 252,000 1.2902 1.56%
2025-02-04 0 1.280 1.220 1.280 1.280 1.350 14,000 18,160 1.2971 1.280 1.220 1.280 1.280 1.350 14,000 1.2971 -0.78%
2025-02-03 0 1.290 1.220 1.290 1.240 1.320 56,000 71,300 1.2732 1.290 1.220 1.290 1.240 1.320 56,000 1.2732 5.74%
2025-01-28 0 1.220 1.190 1.240 1.200 1.290 32,000 39,440 1.2325 1.220 1.190 1.240 1.200 1.290 32,000 1.2325 -5.43%
2025-01-27 0 1.290 1.250 1.300 1.250 1.350 28,000 35,280 1.2600 1.290 1.250 1.300 1.250 1.350 28,000 1.2600 -2.27%
2025-01-24 0 1.320 1.230 1.320 1.300 1.330 90,000 117,840 1.3093 1.320 1.230 1.320 1.300 1.330 90,000 1.3093 -0.75%
2025-01-23 0 1.330 1.210 1.330 1.200 1.330 126,000 160,740 1.2757 1.330 1.210 1.330 1.200 1.330 126,000 1.2757 3.10%
2025-01-22 0 1.290 1.240 1.280 1.240 1.360 108,000 138,640 1.2837 1.290 1.240 1.280 1.240 1.360 108,000 1.2837 -2.27%
2025-01-21 0 1.320 1.250 1.320 1.230 1.380 60,000 78,080 1.3013 1.320 1.250 1.320 1.230 1.380 60,000 1.3013 3.13%
2025-01-20 0 1.280 1.170 1.280 1.280 1.280 14,000 17,920 1.2800 1.280 1.170 1.280 1.280 1.280 14,000 1.2800 0.00%
2025-01-17 0 1.280 1.210 1.280 1.270 1.290 34,000 43,480 1.2788 1.280 1.210 1.280 1.270 1.290 34,000 1.2788 0.00%
2025-01-16 0 1.280 1.210 1.280 1.290 1.290 14,000 18,060 1.2900 1.280 1.210 1.280 1.290 1.290 14,000 1.2900 -0.78%
2025-01-15 0 1.290 1.190 1.290 1.290 1.300 14,000 18,080 1.2914 1.290 1.190 1.290 1.290 1.300 14,000 1.2914 0.78%
2025-01-14 0 1.280 1.220 1.280 1.290 1.290 12,000 15,480 1.2900 1.280 1.220 1.280 1.290 1.290 12,000 1.2900 -0.78%
2025-01-13 0 1.290 1.210 1.290 1.260 1.290 22,000 27,860 1.2664 1.290 1.210 1.290 1.260 1.290 22,000 1.2664 0.78%
2025-01-10 0 1.280 1.250 1.280 1.250 1.280 88,000 112,400 1.2773 1.280 1.250 1.280 1.250 1.280 88,000 1.2773 0.79%
2025-01-09 0 1.270 1.180 1.270 1.250 1.280 24,000 30,300 1.2625 1.270 1.180 1.270 1.250 1.280 24,000 1.2625 1.60%
2025-01-08 0 1.250 1.180 1.260 1.240 1.250 174,000 216,920 1.2467 1.250 1.180 1.260 1.240 1.250 174,000 1.2467 2.46%
2025-01-07 0 1.220 1.160 1.220 1.160 1.280 108,000 129,640 1.2004 1.220 1.160 1.220 1.160 1.280 108,000 1.2004 -0.81%
2025-01-06 0 1.230 1.170 1.230 1.180 1.270 86,000 107,300 1.2477 1.230 1.170 1.230 1.180 1.270 86,000 1.2477 4.24%
2025-01-03 0 1.180 1.130 1.180 1.130 1.290 118,000 141,260 1.1971 1.180 1.130 1.180 1.130 1.290 118,000 1.1971 0.00%
2025-01-02 0 1.180 1.180 1.200 1.130 1.260 104,000 123,980 1.1921 1.180 1.180 1.200 1.130 1.260 104,000 1.1921 -5.60%
2024-12-31 0 1.250 1.150 1.250 1.120 1.260 12,000 14,760 1.2300 1.250 1.150 1.250 1.120 1.260 12,000 1.2300 0.00%
2024-12-30 0 1.250 1.120 1.250 1.160 1.250 152,000 182,280 1.1992 1.250 1.120 1.250 1.160 1.250 152,000 1.1992 5.93%
2024-12-27 0 1.180 1.110 1.190 - - 14,000 16,620 1.1871 1.180 1.110 1.190 - - 14,000 1.1871 0.00%
2024-12-24 0 1.180 1.110 1.180 - - 0 0 - 1.180 1.110 1.180 - - 0 - 0.00%
2024-12-23 0 1.180 1.110 1.190 1.180 1.190 150,000 177,020 1.1801 1.180 1.110 1.190 1.180 1.190 150,000 1.1801 0.85%
2024-12-20 0 1.170 1.110 1.170 1.190 1.190 2,000 2,380 1.1900 1.170 1.110 1.170 1.190 1.190 2,000 1.1900 0.00%
2024-12-19 0 1.170 1.080 1.170 1.110 1.190 72,000 80,540 1.1186 1.170 1.080 1.170 1.110 1.190 72,000 1.1186 0.00%
2024-12-18 0 1.170 1.110 1.170 1.110 1.180 54,000 60,720 1.1244 1.170 1.110 1.170 1.110 1.180 54,000 1.1244 2.63%
2024-12-17 0 1.140 1.080 1.140 1.050 1.180 38,000 41,760 1.0989 1.140 1.080 1.140 1.050 1.180 38,000 1.0989 -1.72%
2024-12-16 0 1.160 1.080 1.160 1.060 1.200 22,000 24,660 1.1209 1.160 1.080 1.160 1.060 1.200 22,000 1.1209 1.75%
2024-12-13 0 1.140 1.090 1.140 1.080 1.170 164,000 183,240 1.1173 1.140 1.090 1.140 1.080 1.170 164,000 1.1173 3.64%
2024-12-12 0 1.100 1.050 1.100 1.060 1.170 66,000 70,740 1.0718 1.100 1.050 1.100 1.060 1.170 66,000 1.0718 1.85%
2024-12-11 0 1.080 1.040 1.080 1.040 1.080 40,000 42,040 1.0510 1.080 1.040 1.080 1.040 1.080 40,000 1.0510 0.93%
2024-12-10 0 1.070 1.030 1.070 1.040 1.090 518,000 543,400 1.0490 1.070 1.030 1.070 1.040 1.090 518,000 1.0490 0.94%
2024-12-09 0 1.060 1.020 1.060 1.040 1.070 168,000 176,220 1.0489 1.060 1.020 1.060 1.040 1.070 168,000 1.0489 1.92%
2024-12-06 0 1.040 1.030 1.040 1.010 1.090 204,000 212,320 1.0408 1.040 1.030 1.040 1.010 1.090 204,000 1.0408 -0.95%
2024-12-05 0 1.050 1.010 1.050 1.010 1.100 128,000 132,920 1.0384 1.050 1.010 1.050 1.010 1.100 128,000 1.0384 -1.87%
2024-12-04 0 1.070 1.030 1.070 1.050 1.200 56,000 59,380 1.0604 1.070 1.030 1.070 1.050 1.200 56,000 1.0604 -1.83%
2024-12-03 0 1.090 1.060 1.090 1.010 1.140 102,000 110,300 1.0814 1.090 1.060 1.090 1.010 1.140 102,000 1.0814 2.83%
2024-12-02 0 1.060 1.030 1.060 1.060 1.070 138,000 146,900 1.0645 1.060 1.030 1.060 1.060 1.070 138,000 1.0645 -0.93%
2024-11-29 0 1.070 1.020 1.070 1.020 1.090 394,000 415,240 1.0539 1.070 1.020 1.070 1.020 1.090 394,000 1.0539 0.00%
2024-11-28 0 1.070 1.020 1.070 1.060 1.080 246,000 262,140 1.0656 1.070 1.020 1.070 1.060 1.080 246,000 1.0656 1.90%
2024-11-27 0 1.050 1.010 1.050 1.050 1.070 334,000 352,800 1.0563 1.050 1.010 1.050 1.050 1.070 334,000 1.0563 -0.94%
2024-11-26 0 1.060 1.000 1.080 0.990 1.060 48,000 50,160 1.0450 1.060 1.000 1.080 0.990 1.060 48,000 1.0450 7.07%
2024-11-25 0 0.990 0.990 1.030 0.950 1.000 118,000 116,520 0.9875 0.990 0.990 1.030 0.950 1.000 118,000 0.9875 -1.00%
2024-11-22 0 1.000 1.000 1.030 1.000 1.040 102,000 102,740 1.0073 1.000 1.000 1.030 1.000 1.040 102,000 1.0073 -2.91%
2024-11-21 0 1.030 1.010 1.030 1.020 1.130 398,000 410,860 1.0323 1.030 1.010 1.030 1.020 1.130 398,000 1.0323 0.00%
2024-11-20 0 1.030 1.010 1.030 1.010 1.070 98,000 101,820 1.0390 1.030 1.010 1.030 1.010 1.070 98,000 1.0390 0.98%
2024-11-19 0 1.020 1.010 1.040 1.020 1.060 22,000 22,520 1.0236 1.020 1.010 1.040 1.020 1.060 22,000 1.0236 0.00%
2024-11-18 0 1.020 1.020 1.040 1.020 1.150 270,000 285,500 1.0574 1.020 1.020 1.040 1.020 1.150 270,000 1.0574 -1.92%
2024-11-15 0 1.040 1.020 1.060 1.030 1.090 318,000 332,280 1.0449 1.040 1.020 1.060 1.030 1.090 318,000 1.0449 -0.95%
2024-11-14 0 1.050 1.030 1.050 1.020 1.150 1,146,000 1,193,000 1.0410 1.050 1.030 1.050 1.020 1.150 1,146,000 1.0410 0.00%
2024-11-13 0 1.050 1.020 1.060 1.020 1.070 124,000 127,900 1.0315 1.050 1.020 1.060 1.020 1.070 124,000 1.0315 0.00%
2024-11-12 0 1.050 1.020 1.060 1.020 1.150 900,000 944,160 1.0491 1.050 1.020 1.060 1.020 1.150 900,000 1.0491 2.94%
2024-11-11 0 1.020 1.010 1.040 0.950 1.170 12,182,000 12,649,100 1.0383 1.020 1.010 1.040 0.950 1.170 12,182,000 1.0383 -20.31%
2024-11-08 0 1.280 1.240 1.300 1.280 1.340 82,000 106,280 1.2961 1.280 1.240 1.300 1.280 1.340 82,000 1.2961 0.00%
2024-11-07 0 1.280 1.290 1.310 1.270 1.440 1,248,000 1,621,960 1.2996 1.280 1.290 1.310 1.270 1.440 1,248,000 1.2996 -5.88%
2024-11-06 0 1.360 1.280 1.360 1.270 1.420 72,000 97,580 1.3553 1.360 1.280 1.360 1.270 1.420 72,000 1.3553 5.43%
2024-11-05 0 1.290 1.230 1.290 1.240 1.300 38,000 48,320 1.2716 1.290 1.230 1.290 1.240 1.300 38,000 1.2716 4.03%
2024-11-04 0 1.240 1.230 1.240 1.240 1.430 372,000 500,660 1.3459 1.240 1.230 1.240 1.240 1.430 372,000 1.3459 -7.46%
2024-11-01 0 1.340 1.340 1.410 1.300 1.600 1,590,000 2,210,340 1.3902 1.340 1.340 1.410 1.300 1.600 1,590,000 1.3902 -12.99%
2024-10-31 0 1.540 1.410 1.480 1.330 1.550 408,000 571,960 1.4019 1.540 1.410 1.480 1.330 1.550 408,000 1.4019 9.22%
2024-10-30 0 1.410 1.350 1.410 1.340 1.580 562,000 792,180 1.4096 1.410 1.350 1.410 1.340 1.580 562,000 1.4096 -4.08%
2024-10-29 0 1.470 1.390 1.470 1.340 1.580 904,000 1,268,740 1.4035 1.470 1.390 1.470 1.340 1.580 904,000 1.4035 3.52%
2024-10-28 0 1.420 1.400 1.420 1.360 1.500 764,000 1,120,680 1.4669 1.420 1.400 1.420 1.360 1.500 764,000 1.4669 3.65%
2024-10-25 0 1.370 1.310 1.370 1.260 1.450 254,000 333,740 1.3139 1.370 1.310 1.370 1.260 1.450 254,000 1.3139 7.03%
2024-10-24 0 1.280 1.240 1.280 1.230 1.360 166,000 205,340 1.2370 1.280 1.240 1.280 1.230 1.360 166,000 1.2370 -2.29%
2024-10-23 0 1.310 1.210 1.310 1.200 1.320 798,000 987,320 1.2372 1.310 1.210 1.310 1.200 1.320 798,000 1.2372 13.91%
2024-10-22 0 1.150 1.150 1.170 1.150 1.180 220,000 257,540 1.1706 1.150 1.150 1.170 1.150 1.180 220,000 1.1706 0.00%
2024-10-21 0 1.150 1.140 1.170 1.150 1.180 102,000 117,720 1.1541 1.150 1.140 1.170 1.150 1.180 102,000 1.1541 0.00%
2024-10-18 0 1.150 1.120 1.160 1.110 1.150 64,000 72,440 1.1319 1.150 1.120 1.160 1.110 1.150 64,000 1.1319 1.77%
2024-10-17 0 1.130 1.090 1.130 1.210 1.210 2,000 2,420 1.2100 1.130 1.090 1.130 1.210 1.210 2,000 1.2100 1.80%
2024-10-16 0 1.110 1.100 1.130 1.090 1.110 10,000 10,960 1.0960 1.110 1.100 1.130 1.090 1.110 10,000 1.0960 0.00%
2024-10-15 0 1.110 1.100 1.120 1.100 1.120 514,000 565,860 1.1009 1.110 1.100 1.120 1.100 1.120 514,000 1.1009 0.00%
2024-10-14 0 1.110 1.110 1.130 1.100 1.150 198,000 218,680 1.1044 1.110 1.110 1.130 1.100 1.150 198,000 1.1044 -2.63%
2024-10-10 0 1.140 1.110 1.140 1.140 1.170 172,000 196,840 1.1444 1.140 1.110 1.140 1.140 1.170 172,000 1.1444 3.64%
2024-10-09 0 1.100 1.100 1.130 1.100 1.210 684,000 754,780 1.1035 1.100 1.100 1.130 1.100 1.210 684,000 1.1035 0.00%
2024-10-08 0 1.100 1.100 1.110 1.040 1.200 636,000 704,840 1.1082 1.100 1.100 1.110 1.040 1.200 636,000 1.1082 -2.65%
2024-10-07 0 1.130 1.130 1.150 1.070 1.230 4,352,000 4,863,060 1.1174 1.130 1.130 1.150 1.070 1.230 4,352,000 1.1174 3.67%
2024-10-04 0 1.090 1.080 1.100 1.000 1.250 2,388,000 2,566,040 1.0746 1.090 1.080 1.100 1.000 1.250 2,388,000 1.0746 6.86%
2024-10-03 0 1.020 0.980 1.020 0.960 1.030 196,000 191,160 0.9753 1.020 0.980 1.020 0.960 1.030 196,000 0.9753 0.00%
2024-10-02 0 1.020 1.020 1.060 0.960 1.080 238,000 247,900 1.0416 1.020 1.020 1.060 0.960 1.080 238,000 1.0416 2.00%
2024-09-30 0 1.000 1.000 1.040 1.000 1.100 502,000 510,380 1.0167 1.000 1.000 1.040 1.000 1.100 502,000 1.0167 -0.99%
2024-09-27 0 1.010 0.960 1.010 1.010 1.050 56,000 57,740 1.0311 1.010 0.960 1.010 1.010 1.050 56,000 1.0311 -1.94%
2024-09-26 0 1.030 0.900 1.030 1.030 1.050 44,000 45,520 1.0345 1.030 0.900 1.030 1.030 1.050 44,000 1.0345 6.19%
2024-09-25 0 0.970 0.960 0.970 0.980 1.050 176,000 178,300 1.0131 0.970 0.960 0.970 0.980 1.050 176,000 1.0131 -3.00%
2024-09-24 0 1.000 0.970 1.000 0.980 1.060 150,000 150,040 1.0003 1.000 0.970 1.000 0.980 1.060 150,000 1.0003 0.00%
2024-09-23 0 1.000 0.920 1.000 1.040 1.040 2,000 2,080 1.0400 1.000 0.920 1.000 1.040 1.040 2,000 1.0400 4.17%
2024-09-20 0 0.960 0.920 0.960 0.930 1.060 72,000 67,700 0.9403 0.960 0.920 0.960 0.930 1.060 72,000 0.9403 -2.04%
2024-09-19 0 0.980 0.950 1.000 0.950 1.070 152,000 148,460 0.9767 0.980 0.950 1.000 0.950 1.070 152,000 0.9767 -5.77%
2024-09-17 0 1.040 0.950 1.040 1.060 1.060 2,000 2,120 1.0600 1.040 0.950 1.040 1.060 1.060 2,000 1.0600 13.04%
2024-09-16 0 0.920 0.920 0.950 0.920 0.930 34,000 31,300 0.9206 0.920 0.920 0.950 0.920 0.930 34,000 0.9206 -9.80%
2024-09-13 0 1.020 0.900 1.020 1.070 1.070 2,000 2,140 1.0700 1.020 0.900 1.020 1.070 1.070 2,000 1.0700 -1.92%
2024-09-12 0 1.040 0.920 1.040 1.100 1.100 2,000 2,200 1.1000 1.040 0.920 1.040 1.100 1.100 2,000 1.1000 10.64%
2024-09-11 0 0.940 0.940 0.980 0.900 0.970 194,000 183,680 0.9468 0.940 0.940 0.980 0.900 0.970 194,000 0.9468 -1.05%
2024-09-10 0 0.950 0.870 0.960 0.950 0.960 60,000 57,320 0.9553 0.950 0.870 0.960 0.950 0.960 60,000 0.9553 -1.04%
2024-09-09 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - -2.04%
2024-09-05 0 0.980 0.880 1.000 - - 0 0 - 0.980 0.880 1.000 - - 0 - 0.00%
2024-09-04 0 0.980 0.950 0.990 0.910 0.980 34,000 32,160 0.9459 0.980 0.950 0.990 0.910 0.980 34,000 0.9459 7.69%
2024-09-03 0 0.910 0.870 0.970 0.860 0.970 146,000 138,600 0.9493 0.910 0.870 0.970 0.860 0.970 146,000 0.9493 -6.19%
2024-09-02 0 0.970 0.970 1.060 - - 0 0 - 0.970 0.970 1.060 - - 0 - 1.04%
2024-08-30 0 0.960 0.960 1.020 0.960 1.050 934,000 922,040 0.9872 0.960 0.960 1.020 0.960 1.050 934,000 0.9872 -2.04%
2024-08-29 0 0.980 0.900 1.010 - - 0 0 - 0.980 0.900 1.010 - - 0 - 0.00%
2024-08-28 0 0.980 0.930 0.990 0.930 0.990 112,000 106,260 0.9488 0.980 0.930 0.990 0.930 0.990 112,000 0.9488 1.03%
2024-08-27 0 0.970 0.940 1.010 0.900 1.010 360,000 347,340 0.9648 0.970 0.940 1.010 0.900 1.010 360,000 0.9648 -3.00%
2024-08-26 0 1.000 0.960 1.000 0.970 1.000 52,000 51,080 0.9823 1.000 0.960 1.000 0.970 1.000 52,000 0.9823 -0.99%
2024-08-23 0 1.010 0.970 1.010 0.970 1.010 26,000 25,560 0.9831 1.010 0.970 1.010 0.970 1.010 26,000 0.9831 0.00%
2024-08-22 0 1.010 0.980 1.020 - - 0 0 - 1.010 0.980 1.020 - - 0 - 0.00%
2024-08-21 0 1.010 0.980 1.020 - - 0 0 - 1.010 0.980 1.020 - - 0 - 0.00%
2024-08-20 0 1.010 0.980 1.010 1.010 1.010 10,000 10,100 1.0100 1.010 0.980 1.010 1.010 1.010 10,000 1.0100 0.00%
2024-08-19 0 1.010 0.980 1.010 1.010 1.020 50,000 50,900 1.0180 1.010 0.980 1.010 1.010 1.020 50,000 1.0180 1.00%
2024-08-16 0 1.000 0.980 1.000 0.980 1.000 66,000 65,700 0.9955 1.000 0.980 1.000 0.980 1.000 66,000 0.9955 -0.99%
2024-08-15 0 1.010 0.990 1.010 1.020 1.020 60,000 61,100 1.0183 1.010 0.990 1.010 1.020 1.020 60,000 1.0183 2.02%
2024-08-14 0 0.990 0.990 1.030 0.990 1.080 4,000 4,140 1.0350 0.990 0.990 1.030 0.990 1.080 4,000 1.0350 -2.94%
2024-08-13 0 1.020 1.000 1.030 1.020 1.050 132,000 136,320 1.0327 1.020 1.000 1.030 1.020 1.050 132,000 1.0327 2.00%
2024-08-12 0 1.000 0.960 1.020 - - 0 0 - 1.000 0.960 1.020 - - 0 - 0.00%
2024-08-09 0 1.000 1.000 1.020 0.950 1.030 20,000 19,860 0.9930 1.000 1.000 1.020 0.950 1.030 20,000 0.9930 -1.96%
2024-08-08 0 1.020 0.950 1.020 1.020 1.020 2,000 2,040 1.0200 1.020 0.950 1.020 1.020 1.020 2,000 1.0200 0.99%
2024-08-07 0 1.010 1.010 1.070 0.950 1.080 92,000 90,160 0.9800 1.010 1.010 1.070 0.950 1.080 92,000 0.9800 2.02%
2024-08-06 0 0.990 0.980 1.020 0.950 1.080 62,000 61,780 0.9965 0.990 0.980 1.020 0.950 1.080 62,000 0.9965 -8.33%
2024-08-05 0 1.080 1.000 1.080 1.000 1.140 16,000 16,460 1.0288 1.080 1.000 1.080 1.000 1.140 16,000 1.0288 3.85%
2024-08-02 0 1.040 1.010 1.040 1.020 1.240 670,000 729,980 1.0895 1.040 1.010 1.040 1.020 1.240 670,000 1.0895 -1.89%
2024-08-01 0 1.060 0.990 1.060 1.000 1.150 120,000 122,460 1.0205 1.060 0.990 1.060 1.000 1.150 120,000 1.0205 6.00%
2024-07-31 0 1.000 1.000 1.040 0.990 1.120 490,000 505,880 1.0324 1.000 1.000 1.040 0.990 1.120 490,000 1.0324 4.17%
2024-07-30 0 0.960 0.950 0.970 0.880 0.970 698,000 638,760 0.9151 0.960 0.950 0.970 0.880 0.970 698,000 0.9151 9.09%
2024-07-29 0 0.880 0.880 0.900 0.870 0.930 1,134,000 1,005,620 0.8868 0.880 0.880 0.900 0.870 0.930 1,134,000 0.8868 4.76%
2024-07-26 0 0.840 0.840 0.880 0.790 1.120 13,112,000 11,696,680 0.8921 0.840 0.840 0.880 0.790 1.120 13,112,000 0.8921 -22.94%
2024-07-25 0 1.090 1.080 1.120 1.090 1.150 282,000 314,720 1.1160 1.090 1.080 1.120 1.090 1.150 282,000 1.1160 -1.80%
2024-07-24 0 1.110 1.070 1.110 1.090 1.190 678,000 752,640 1.1101 1.110 1.070 1.110 1.090 1.190 678,000 1.1101 -3.48%
2024-07-23 0 1.150 1.100 1.150 1.090 1.220 528,000 588,380 1.1144 1.150 1.100 1.150 1.090 1.220 528,000 1.1144 0.88%
2024-07-22 0 1.140 1.050 1.110 1.200 1.200 12,000 13,800 1.1500 1.140 1.050 1.110 1.200 1.200 12,000 1.1500 -0.87%
2024-07-19 0 1.150 1.090 1.150 1.090 1.190 106,000 121,640 1.1475 1.150 1.090 1.150 1.090 1.190 106,000 1.1475 -1.71%
2024-07-18 0 1.170 1.080 1.120 1.070 1.190 812,000 887,220 1.0926 1.170 1.080 1.120 1.070 1.190 812,000 1.0926 4.46%
2024-07-17 0 1.120 1.100 1.120 1.080 1.140 12,000 13,200 1.1000 1.120 1.100 1.120 1.080 1.140 12,000 1.1000 -1.75%
2024-07-16 0 1.140 1.140 1.180 1.130 1.250 162,000 189,220 1.1680 1.140 1.140 1.180 1.130 1.250 162,000 1.1680 -4.20%
2024-07-15 0 1.190 1.160 1.190 1.150 1.280 242,000 285,920 1.1815 1.190 1.160 1.190 1.150 1.280 242,000 1.1815 -0.83%
2024-07-12 0 1.200 1.190 1.220 1.180 1.310 858,000 1,049,960 1.2237 1.200 1.190 1.220 1.180 1.310 858,000 1.2237 4.35%
2024-07-11 0 1.150 1.090 1.150 1.050 1.160 304,000 337,160 1.1091 1.150 1.090 1.150 1.050 1.160 304,000 1.1091 10.58%
2024-07-10 0 1.040 1.040 1.070 0.990 1.090 86,000 88,080 1.0242 1.040 1.040 1.070 0.990 1.090 86,000 1.0242 -1.89%
2024-07-09 0 1.060 1.020 1.060 1.040 1.070 372,000 394,500 1.0605 1.060 1.020 1.060 1.040 1.070 372,000 1.0605 4.95%
2024-07-08 0 1.010 0.970 1.030 0.950 1.040 3,271,000 3,175,810 0.9709 1.010 0.970 1.030 0.950 1.040 3,271,000 0.9709 1.00%
2024-07-05 0 1.000 0.950 1.000 0.910 1.100 866,000 836,160 0.9655 1.000 0.950 1.000 0.910 1.100 866,000 0.9655 2.04%
2024-07-04 0 0.980 0.980 1.010 0.980 1.070 850,000 862,420 1.0146 0.980 0.980 1.010 0.980 1.070 850,000 1.0146 -8.41%
2024-07-03 0 1.070 1.010 1.070 1.010 1.130 2,378,000 2,534,580 1.0658 1.070 1.010 1.070 1.010 1.130 2,378,000 1.0658 -3.60%
2024-07-02 0 1.110 1.080 1.110 1.070 1.170 394,000 438,280 1.1124 1.110 1.080 1.110 1.070 1.170 394,000 1.1124 2.78%
2024-06-28 0 1.080 1.080 1.120 1.060 1.130 9,972,000 10,785,900 1.0816 1.080 1.080 1.120 1.060 1.130 9,972,000 1.0816 1.89%
2024-06-27 0 1.060 1.060 1.090 1.060 1.110 120,000 129,420 1.0785 1.060 1.060 1.090 1.060 1.110 120,000 1.0785 -3.64%
2024-06-26 0 1.100 1.060 1.100 1.060 1.120 534,000 584,060 1.0937 1.100 1.060 1.100 1.060 1.120 534,000 1.0937 0.92%
2024-06-25 0 1.090 1.080 1.090 1.070 1.140 1,792,000 1,988,160 1.1095 1.090 1.080 1.090 1.070 1.140 1,792,000 1.1095 -8.40%
2024-06-24 0 1.190 1.150 1.190 1.110 1.240 2,214,000 2,596,860 1.1729 1.190 1.150 1.190 1.110 1.240 2,214,000 1.1729 -4.03%
2024-06-21 0 1.240 1.220 1.270 1.210 1.320 246,000 305,940 1.2437 1.240 1.220 1.270 1.210 1.320 246,000 1.2437 -3.88%
2024-06-20 0 1.290 1.250 1.300 1.220 1.380 466,000 587,740 1.2612 1.290 1.250 1.300 1.220 1.380 466,000 1.2612 -4.44%
2024-06-19 0 1.350 1.350 1.380 1.310 1.460 398,000 554,740 1.3938 1.350 1.350 1.380 1.310 1.460 398,000 1.3938 -10.00%
2024-06-18 0 1.500 1.490 1.540 1.490 1.520 2,098,000 3,146,940 1.5000 1.500 1.490 1.540 1.490 1.520 2,098,000 1.5000 0.00%
2024-06-17 0 1.500 1.500 1.590 1.500 1.590 982,000 1,484,900 1.5121 1.500 1.500 1.590 1.500 1.590 982,000 1.5121 -4.46%
2024-06-14 0 1.570 1.500 1.570 1.520 1.570 30,000 45,920 1.5307 1.570 1.500 1.570 1.520 1.570 30,000 1.5307 1.95%
2024-06-13 0 1.540 1.490 1.540 1.440 1.540 74,000 111,520 1.5070 1.540 1.490 1.540 1.440 1.540 74,000 1.5070 -3.14%
2024-06-12 0 1.590 1.550 1.590 1.570 1.600 88,000 139,700 1.5875 1.590 1.550 1.590 1.570 1.600 88,000 1.5875 1.27%
2024-06-11 0 1.570 1.500 1.570 1.500 1.570 50,000 76,440 1.5288 1.570 1.500 1.570 1.500 1.570 50,000 1.5288 -0.63%
2024-06-07 0 1.580 1.500 1.580 1.540 1.580 54,000 83,360 1.5437 1.580 1.500 1.580 1.540 1.580 54,000 1.5437 0.00%
2024-06-06 0 1.580 1.490 1.580 - - 0 0 - 1.580 1.490 1.580 - - 0 - -1.86%
2024-06-05 0 1.610 1.490 1.610 1.440 1.660 2,818,000 4,518,500 1.6034 1.610 1.490 1.610 1.440 1.660 2,818,000 1.6034 3.87%
2024-06-04 0 1.550 1.470 1.550 1.400 1.550 1,182,000 1,684,880 1.4254 1.550 1.470 1.550 1.400 1.550 1,182,000 1.4254 4.03%
2024-06-03 0 1.490 1.490 1.600 1.490 1.550 66,000 101,760 1.5418 1.490 1.490 1.600 1.490 1.550 66,000 1.5418 -4.49%
2024-05-31 0 1.560 1.490 1.560 1.560 1.560 40,000 62,400 1.5600 1.560 1.490 1.560 1.560 1.560 40,000 1.5600 -2.50%
2024-05-30 0 1.600 1.550 1.600 1.550 1.600 40,000 63,400 1.5850 1.600 1.550 1.600 1.550 1.600 40,000 1.5850 1.27%
2024-05-29 0 1.580 1.580 1.610 1.510 1.580 60,000 93,980 1.5663 1.580 1.580 1.610 1.510 1.580 60,000 1.5663 -2.47%
2024-05-28 0 1.620 1.570 1.620 1.560 1.630 56,000 90,000 1.6071 1.620 1.570 1.620 1.560 1.630 56,000 1.6071 1.25%
2024-05-27 0 1.600 1.560 1.600 1.480 1.600 60,000 92,480 1.5413 1.600 1.560 1.600 1.480 1.600 60,000 1.5413 4.58%
2024-05-24 0 1.530 1.530 1.540 1.480 1.530 54,000 81,740 1.5137 1.530 1.530 1.540 1.480 1.530 54,000 1.5137 0.00%
2024-05-23 0 1.530 1.530 1.540 1.480 1.560 134,000 204,120 1.5233 1.530 1.530 1.540 1.480 1.560 134,000 1.5233 0.00%
2024-05-22 0 1.530 1.530 1.570 1.430 1.580 118,810 179,715 1.5126 1.530 1.530 1.570 1.430 1.580 118,810 1.5126 -0.65%
2024-05-21 0 1.540 1.540 1.610 1.540 1.690 230,000 366,000 1.5913 1.540 1.540 1.610 1.540 1.690 230,000 1.5913 -8.88%
2024-05-20 0 1.690 1.640 1.690 1.550 1.740 236,000 386,280 1.6368 1.690 1.640 1.690 1.550 1.740 236,000 1.6368 5.63%
2024-05-17 0 1.600 1.550 1.600 1.410 1.610 1,612,000 2,567,180 1.5925 1.600 1.550 1.600 1.410 1.610 1,612,000 1.5925 7.38%
2024-05-16 0 1.490 1.470 1.490 1.380 1.490 1,171,350 1,669,473 1.4253 1.490 1.470 1.490 1.380 1.490 1,171,350 1.4253 -1.32%
2024-05-14 0 1.510 1.490 1.510 1.270 1.580 904,000 1,340,560 1.4829 1.510 1.490 1.510 1.270 1.580 904,000 1.4829 14.39%
2024-05-13 0 1.320 1.260 1.350 1.270 1.320 12,498,000 16,497,280 1.3200 1.320 1.260 1.350 1.270 1.320 12,498,000 1.3200 -5.04%
2024-05-10 0 1.390 1.270 1.390 1.230 1.390 62,000 80,980 1.3061 1.390 1.270 1.390 1.230 1.390 62,000 1.3061 4.51%
2024-05-09 0 1.330 1.330 1.380 1.300 1.390 210,000 285,460 1.3593 1.330 1.330 1.380 1.300 1.390 210,000 1.3593 4.72%
2024-05-08 0 1.270 1.270 1.340 1.250 1.300 68,000 86,620 1.2738 1.270 1.270 1.340 1.250 1.300 68,000 1.2738 -3.79%
2024-05-07 0 1.320 1.270 1.290 1.250 1.330 170,000 224,720 1.3219 1.320 1.270 1.290 1.250 1.330 170,000 1.3219 -0.75%
2024-05-06 0 1.330 1.280 1.330 1.190 1.330 250,000 311,780 1.2471 1.330 1.280 1.330 1.190 1.330 250,000 1.2471 1.53%
2024-05-03 0 1.310 1.250 1.310 1.220 1.320 32,000 40,280 1.2588 1.310 1.250 1.310 1.220 1.320 32,000 1.2588 7.38%
2024-05-02 0 1.220 1.220 1.250 1.190 1.250 106,000 131,380 1.2394 1.220 1.220 1.250 1.190 1.250 106,000 1.2394 -2.40%
2024-04-30 0 1.250 1.220 1.250 1.210 1.260 60,400 74,792 1.2383 1.250 1.220 1.250 1.210 1.260 60,400 1.2383 0.00%
2024-04-29 0 1.250 1.220 1.250 1.160 1.250 154,000 184,080 1.1953 1.250 1.220 1.250 1.160 1.250 154,000 1.1953 -0.79%
2024-04-26 0 1.260 1.210 1.260 1.200 1.260 92,000 112,560 1.2235 1.260 1.210 1.260 1.200 1.260 92,000 1.2235 2.44%
2024-04-25 0 1.230 1.220 1.250 1.210 1.260 106,000 130,660 1.2326 1.230 1.220 1.250 1.210 1.260 106,000 1.2326 -3.91%
2024-04-24 0 1.280 1.260 1.280 1.280 1.790 1,454,000 2,142,300 1.4734 1.280 1.260 1.280 1.280 1.790 1,454,000 1.4734 10.34%
2024-04-23 0 1.160 1.160 1.200 1.160 1.170 36,000 41,780 1.1606 1.160 1.160 1.200 1.160 1.170 36,000 1.1606 -4.13%
2024-04-22 0 1.210 1.160 1.230 1.160 1.230 42,000 50,000 1.1905 1.210 1.160 1.230 1.160 1.230 42,000 1.1905 3.42%
2024-04-19 0 1.170 1.160 1.260 1.160 1.260 46,000 55,980 1.2170 1.170 1.160 1.260 1.160 1.260 46,000 1.2170 -2.50%
2024-04-18 0 1.200 1.200 1.260 1.160 1.270 40,000 47,400 1.1850 1.200 1.200 1.260 1.160 1.270 40,000 1.1850 0.00%
2024-04-17 0 1.200 1.200 1.260 1.130 1.280 86,000 105,960 1.2321 1.200 1.200 1.260 1.130 1.280 86,000 1.2321 1.69%
2024-04-16 0 1.180 1.130 1.180 1.110 1.180 58,000 65,880 1.1359 1.180 1.130 1.180 1.110 1.180 58,000 1.1359 3.51%
2024-04-15 0 1.140 1.120 1.160 1.130 1.160 32,000 36,940 1.1544 1.140 1.120 1.160 1.130 1.160 32,000 1.1544 -3.39%
2024-04-12 0 1.180 1.170 1.250 1.180 1.180 16,000 18,880 1.1800 1.180 1.170 1.250 1.180 1.180 16,000 1.1800 -1.67%
2024-04-11 0 1.200 1.200 1.270 1.160 1.200 20,000 23,280 1.1640 1.200 1.200 1.270 1.160 1.200 20,000 1.1640 0.00%
2024-04-10 0 1.200 1.200 1.280 1.160 1.200 20,000 23,280 1.1640 1.200 1.200 1.280 1.160 1.200 20,000 1.1640 0.00%
2024-04-09 0 1.200 1.180 1.200 1.180 1.270 54,000 65,600 1.2148 1.200 1.180 1.200 1.180 1.270 54,000 1.2148 1.69%
2024-04-08 0 1.180 1.180 1.200 1.130 1.200 36,000 41,760 1.1600 1.180 1.180 1.200 1.130 1.200 36,000 1.1600 0.00%
2024-04-05 0 1.180 1.180 1.230 1.160 1.160 20,000 23,300 1.1650 1.180 1.180 1.230 1.160 1.160 20,000 1.1650 -1.67%
2024-04-03 0 1.200 1.200 1.240 1.200 1.210 20,000 24,020 1.2010 1.200 1.200 1.240 1.200 1.210 20,000 1.2010 0.00%
2024-04-02 0 1.200 1.200 1.290 1.200 1.250 42,000 51,560 1.2276 1.200 1.200 1.290 1.200 1.250 42,000 1.2276 -3.23%
2024-03-28 0 1.240 1.220 1.300 1.220 1.240 18,000 22,000 1.2222 1.240 1.220 1.300 1.220 1.240 18,000 1.2222 1.64%
2024-03-27 0 1.220 1.220 1.240 1.210 1.220 28,000 34,000 1.2143 1.220 1.220 1.240 1.210 1.220 28,000 1.2143 -1.61%
2024-03-26 0 1.240 1.240 1.270 1.200 1.310 94,000 117,220 1.2470 1.240 1.240 1.270 1.200 1.310 94,000 1.2470 -7.46%
2024-03-25 0 1.340 1.300 1.340 1.280 1.340 44,000 56,800 1.2909 1.340 1.300 1.340 1.280 1.340 44,000 1.2909 3.08%
2024-03-22 0 1.300 1.250 1.340 1.220 1.300 84,000 107,540 1.2802 1.300 1.250 1.340 1.220 1.300 84,000 1.2802 4.00%
2024-03-21 0 1.250 1.250 1.300 1.220 1.280 16,000 19,760 1.2350 1.250 1.250 1.300 1.220 1.280 16,000 1.2350 -2.34%
2024-03-20 0 1.280 1.280 1.310 1.250 1.280 22,000 27,560 1.2527 1.280 1.280 1.310 1.250 1.280 22,000 1.2527 3.23%
2024-03-19 0 1.240 1.240 1.310 1.240 1.250 16,000 19,860 1.2413 1.240 1.240 1.310 1.240 1.250 16,000 1.2413 -5.34%
2024-03-18 0 1.310 1.220 1.310 1.200 1.320 24,000 29,260 1.2192 1.310 1.220 1.310 1.200 1.320 24,000 1.2192 4.80%
2024-03-15 0 1.250 1.160 1.280 1.250 1.250 16,500 20,570 1.2467 1.250 1.160 1.280 1.250 1.250 16,500 1.2467 0.00%
2024-03-14 0 1.250 1.160 1.250 1.250 1.250 16,000 20,000 1.2500 1.250 1.160 1.250 1.250 1.250 16,000 1.2500 0.00%
2024-03-13 0 1.250 1.230 1.250 1.250 1.270 206,000 257,980 1.2523 1.250 1.230 1.250 1.250 1.270 206,000 1.2523 -3.85%
2024-03-12 0 1.300 1.290 1.500 1.250 1.350 128,000 167,200 1.3063 1.300 1.290 1.500 1.250 1.350 128,000 1.3063 0.78%
2024-03-11 0 1.290 1.290 1.320 1.250 1.250 16,000 20,000 1.2500 1.290 1.290 1.320 1.250 1.250 16,000 1.2500 0.00%
2024-03-08 0 1.290 1.270 1.300 1.250 1.290 34,000 43,060 1.2665 1.290 1.270 1.300 1.250 1.290 34,000 1.2665 1.57%
2024-03-07 0 1.270 1.270 1.300 1.250 1.280 40,000 50,580 1.2645 1.270 1.270 1.300 1.250 1.280 40,000 1.2645 1.60%
2024-03-06 0 1.250 1.240 1.300 1.250 1.250 16,000 20,000 1.2500 1.250 1.240 1.300 1.250 1.250 16,000 1.2500 -3.85%
2024-03-05 0 1.300 1.290 1.320 1.280 1.300 40,000 51,640 1.2910 1.300 1.290 1.320 1.280 1.300 40,000 1.2910 1.56%
2024-03-04 0 1.280 1.260 1.280 1.280 1.280 12,000 15,360 1.2800 1.280 1.260 1.280 1.280 1.280 12,000 1.2800 0.00%
2024-03-01 0 1.280 1.210 1.280 1.200 1.280 2,110,000 2,609,820 1.2369 1.280 1.210 1.280 1.200 1.280 2,110,000 1.2369 5.79%
2024-02-29 0 1.210 1.210 1.260 1.200 1.220 54,000 65,000 1.2037 1.210 1.210 1.260 1.200 1.220 54,000 1.2037 -0.82%
2024-02-28 0 1.220 1.220 1.250 1.200 1.290 150,000 181,000 1.2067 1.220 1.220 1.250 1.200 1.290 150,000 1.2067 1.67%
2024-02-27 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.84%
2024-02-26 0 1.190 1.190 1.240 1.170 1.230 6,000 7,260 1.2100 1.190 1.190 1.240 1.170 1.230 6,000 1.2100 -4.03%
2024-02-23 0 1.240 1.240 1.250 1.240 1.280 16,000 20,240 1.2650 1.240 1.240 1.250 1.240 1.280 16,000 1.2650 3.33%
2024-02-22 0 1.200 1.200 1.240 1.190 1.240 74,000 89,180 1.2051 1.200 1.200 1.240 1.190 1.240 74,000 1.2051 0.84%
2024-02-21 0 1.190 1.190 1.280 1.180 1.180 7,000 8,230 1.1757 1.190 1.190 1.280 1.180 1.180 7,000 1.1757 0.85%
2024-02-20 0 1.180 1.160 1.180 1.180 1.210 56,000 66,140 1.1811 1.180 1.160 1.180 1.180 1.210 56,000 1.1811 0.00%
2024-02-19 0 1.180 1.160 1.210 1.140 1.190 270,000 316,400 1.1719 1.180 1.160 1.210 1.140 1.190 270,000 1.1719 0.00%
2024-02-16 0 1.180 1.180 1.220 1.180 1.180 2,000 2,360 1.1800 1.180 1.180 1.220 1.180 1.180 2,000 1.1800 0.00%
2024-02-15 0 1.180 1.170 1.220 1.180 1.180 6,000 7,080 1.1800 1.180 1.170 1.220 1.180 1.180 6,000 1.1800 -0.84%
2024-02-14 0 1.190 1.180 1.240 1.190 1.200 30,000 35,720 1.1907 1.190 1.180 1.240 1.190 1.200 30,000 1.1907 0.00%
2024-02-09 0 1.190 1.190 1.240 1.180 1.260 66,000 79,800 1.2091 1.190 1.190 1.240 1.180 1.260 66,000 1.2091 -2.46%
2024-02-08 0 1.220 1.200 1.240 1.180 1.220 28,000 33,520 1.1971 1.220 1.200 1.240 1.180 1.220 28,000 1.1971 0.00%
2024-02-07 0 1.220 1.190 1.240 1.180 1.220 72,000 85,920 1.1933 1.220 1.190 1.240 1.180 1.220 72,000 1.1933 4.27%
2024-02-06 0 1.170 1.160 1.190 1.160 1.280 68,000 83,400 1.2265 1.170 1.160 1.190 1.160 1.280 68,000 1.2265 0.00%
2024-02-05 0 1.170 1.170 1.230 1.150 1.290 46,000 55,520 1.2070 1.170 1.170 1.230 1.150 1.290 46,000 1.2070 -4.88%
2024-02-02 0 1.230 1.160 1.170 1.140 1.230 34,000 39,280 1.1553 1.230 1.160 1.170 1.140 1.230 34,000 1.1553 4.24%
2024-02-01 0 1.180 1.160 1.200 1.170 1.200 40,000 47,560 1.1890 1.180 1.160 1.200 1.170 1.200 40,000 1.1890 -1.67%
2024-01-31 0 1.200 1.200 1.220 1.200 1.250 22,000 26,520 1.2055 1.200 1.200 1.220 1.200 1.250 22,000 1.2055 0.84%
2024-01-30 0 1.190 1.190 1.240 1.190 1.250 124,000 149,940 1.2092 1.190 1.190 1.240 1.190 1.250 124,000 1.2092 -4.80%
2024-01-29 0 1.250 1.190 1.250 1.190 1.300 168,000 206,800 1.2310 1.250 1.190 1.250 1.190 1.300 168,000 1.2310 -0.79%
2024-01-26 0 1.260 1.260 1.340 1.250 1.360 186,000 244,000 1.3118 1.260 1.260 1.340 1.250 1.360 186,000 1.3118 -10.00%
2024-01-25 0 1.400 1.380 1.420 1.340 1.480 38,000 52,760 1.3884 1.400 1.380 1.420 1.340 1.480 38,000 1.3884 2.94%
2024-01-24 0 1.360 1.300 1.480 1.230 1.360 56,000 72,860 1.3011 1.360 1.300 1.480 1.230 1.360 56,000 1.3011 4.62%
2024-01-23 0 1.300 1.300 1.350 1.260 1.360 34,000 44,300 1.3029 1.300 1.300 1.350 1.260 1.360 34,000 1.3029 -4.41%
2024-01-22 0 1.360 1.350 1.380 1.200 1.360 206,000 270,120 1.3113 1.360 1.350 1.380 1.200 1.360 206,000 1.3113 5.43%
2024-01-19 0 1.290 1.180 1.320 1.160 1.300 104,000 132,080 1.2700 1.290 1.180 1.320 1.160 1.300 104,000 1.2700 9.32%
2024-01-18 0 1.180 1.180 1.260 1.160 1.190 38,000 44,600 1.1737 1.180 1.180 1.260 1.160 1.190 38,000 1.1737 -2.48%
2024-01-17 0 1.210 1.200 1.280 1.190 1.210 32,000 38,400 1.2000 1.210 1.200 1.280 1.190 1.210 32,000 1.2000 -4.72%
2024-01-16 0 1.270 1.200 1.270 1.200 1.270 58,000 69,740 1.2024 1.270 1.200 1.270 1.200 1.270 58,000 1.2024 2.42%
2024-01-15 0 1.240 1.230 1.240 1.240 1.250 58,000 72,180 1.2445 1.240 1.230 1.240 1.240 1.250 58,000 1.2445 -9.49%
2024-01-12 0 1.370 1.190 1.370 1.210 1.380 32,000 39,060 1.2206 1.370 1.190 1.370 1.210 1.380 32,000 1.2206 12.30%
2024-01-11 0 1.220 1.190 1.220 1.190 1.220 38,000 45,980 1.2100 1.220 1.190 1.220 1.190 1.220 38,000 1.2100 0.83%
2024-01-10 0 1.210 1.180 1.210 1.190 1.220 42,000 50,700 1.2071 1.210 1.180 1.210 1.190 1.220 42,000 1.2071 1.68%
2024-01-09 0 1.190 1.190 1.210 1.180 1.220 38,000 45,400 1.1947 1.190 1.190 1.210 1.180 1.220 38,000 1.1947 1.71%
2024-01-08 0 1.170 1.170 1.210 1.170 1.230 232,000 280,680 1.2098 1.170 1.170 1.210 1.170 1.230 232,000 1.2098 -6.40%
2024-01-05 0 1.250 1.240 1.250 1.200 1.280 76,000 93,620 1.2318 1.250 1.240 1.250 1.200 1.280 76,000 1.2318 -2.34%
2024-01-04 0 1.280 1.250 1.280 1.220 1.280 46,000 57,640 1.2530 1.280 1.250 1.280 1.220 1.280 46,000 1.2530 7.56%
2024-01-03 0 1.190 1.190 1.240 1.190 1.270 358,000 439,440 1.2275 1.190 1.190 1.240 1.190 1.270 358,000 1.2275 -2.46%
2024-01-02 0 1.220 1.230 1.400 1.220 1.400 166,000 208,220 1.2543 1.220 1.230 1.400 1.220 1.400 166,000 1.2543 -4.69%
2023-12-29 0 1.280 1.230 1.300 1.220 1.290 170,000 216,240 1.2720 1.280 1.230 1.300 1.220 1.290 170,000 1.2720 4.07%
2023-12-28 0 1.230 1.220 1.250 1.190 1.260 172,000 211,380 1.2290 1.230 1.220 1.250 1.190 1.260 172,000 1.2290 -4.65%
2023-12-27 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - 0.00%
2023-12-22 0 1.290 1.250 1.290 1.300 1.300 116,000 150,800 1.3000 1.290 1.250 1.290 1.300 1.300 116,000 1.3000 0.00%
2023-12-21 0 1.290 1.250 1.300 1.220 1.300 104,000 132,880 1.2777 1.290 1.250 1.300 1.220 1.300 104,000 1.2777 -0.77%
2023-12-20 0 1.300 1.230 1.300 1.200 1.330 140,000 180,140 1.2867 1.300 1.230 1.300 1.200 1.330 140,000 1.2867 0.78%
2023-12-19 0 1.290 1.260 1.300 1.230 1.300 56,000 71,780 1.2818 1.290 1.260 1.300 1.230 1.300 56,000 1.2818 1.57%
2023-12-18 0 1.270 1.210 1.280 1.260 1.300 68,000 85,780 1.2615 1.270 1.210 1.280 1.260 1.300 68,000 1.2615 -1.55%
2023-12-15 0 1.290 1.290 1.330 1.270 1.300 118,000 152,920 1.2959 1.290 1.290 1.330 1.270 1.300 118,000 1.2959 0.78%
2023-12-14 0 1.280 1.280 1.340 1.280 1.350 50,000 67,300 1.3460 1.280 1.280 1.340 1.280 1.350 50,000 1.3460 -5.19%
2023-12-13 0 1.350 1.310 1.360 1.290 1.450 98,000 133,700 1.3643 1.350 1.310 1.360 1.290 1.450 98,000 1.3643 0.75%
2023-12-12 0 1.340 1.340 1.400 1.340 1.360 22,000 29,720 1.3509 1.340 1.340 1.400 1.340 1.360 22,000 1.3509 -3.60%
2023-12-11 0 1.390 1.360 1.400 1.380 1.390 26,000 36,080 1.3877 1.390 1.360 1.400 1.380 1.390 26,000 1.3877 0.00%
2023-12-08 0 1.390 1.350 1.420 1.380 1.440 66,000 91,780 1.3906 1.390 1.350 1.420 1.380 1.440 66,000 1.3906 0.00%
2023-12-07 0 1.390 1.380 1.440 1.390 1.410 16,000 22,480 1.4050 1.390 1.380 1.440 1.390 1.410 16,000 1.4050 -4.14%
2023-12-06 0 1.450 1.400 1.450 1.410 1.460 52,000 74,460 1.4319 1.450 1.400 1.450 1.410 1.460 52,000 1.4319 0.69%
2023-12-05 0 1.440 1.440 1.530 1.440 1.450 50,000 72,340 1.4468 1.440 1.440 1.530 1.440 1.450 50,000 1.4468 0.00%
2023-12-04 0 1.440 1.450 1.510 1.440 1.540 54,000 79,840 1.4785 1.440 1.450 1.510 1.440 1.540 54,000 1.4785 -1.37%
2023-12-01 0 1.460 1.460 1.470 1.430 1.470 64,000 93,920 1.4675 1.460 1.460 1.470 1.430 1.470 64,000 1.4675 -0.68%
2023-11-30 0 1.470 1.470 1.510 - - 0 0 - 1.470 1.470 1.510 - - 0 - 1.38%
2023-11-29 0 1.450 1.450 1.500 1.420 1.510 12,000 17,400 1.4500 1.450 1.450 1.500 1.420 1.510 12,000 1.4500 -2.03%
2023-11-28 0 1.480 1.480 1.510 1.470 1.510 46,000 68,320 1.4852 1.480 1.480 1.510 1.470 1.510 46,000 1.4852 0.00%
2023-11-27 0 1.480 1.420 1.520 1.480 1.520 16,000 23,840 1.4900 1.480 1.420 1.520 1.480 1.520 16,000 1.4900 -0.67%
2023-11-24 0 1.490 1.420 1.530 - - 0 0 - 1.490 1.420 1.530 - - 0 - 0.00%
2023-11-23 0 1.490 1.470 1.520 1.470 1.530 28,000 41,800 1.4929 1.490 1.470 1.520 1.470 1.530 28,000 1.4929 2.76%
2023-11-22 0 1.450 1.450 1.550 1.410 1.560 200,000 295,540 1.4777 1.450 1.450 1.550 1.410 1.560 200,000 1.4777 -6.45%
2023-11-21 0 1.550 1.550 1.580 1.540 1.580 42,000 65,880 1.5686 1.550 1.550 1.580 1.540 1.580 42,000 1.5686 -6.06%
2023-11-20 0 1.650 1.560 1.670 1.600 1.700 22,000 35,400 1.6091 1.650 1.560 1.670 1.600 1.700 22,000 1.6091 3.12%
2023-11-17 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - 0.00%
2023-11-16 0 1.600 1.600 1.750 - - 0 0 - 1.600 1.600 1.750 - - 0 - 0.00%
2023-11-15 0 1.600 1.560 1.680 1.550 1.610 56,000 89,000 1.5893 1.600 1.560 1.680 1.550 1.610 56,000 1.5893 2.56%
2023-11-14 0 1.560 1.550 1.620 1.550 1.610 50,000 78,900 1.5780 1.560 1.550 1.620 1.550 1.610 50,000 1.5780 -3.70%
2023-11-13 0 1.620 1.600 1.750 1.620 1.620 10,000 16,200 1.6200 1.620 1.600 1.750 1.620 1.620 10,000 1.6200 1.25%
2023-11-10 0 1.600 1.600 1.680 1.590 1.640 36,000 57,900 1.6083 1.600 1.600 1.680 1.590 1.640 36,000 1.6083 0.00%
2023-11-09 0 1.600 1.600 1.690 1.600 1.650 84,000 138,020 1.6431 1.600 1.600 1.690 1.600 1.650 84,000 1.6431 -3.03%
2023-11-08 0 1.650 1.650 1.720 1.650 1.700 52,000 87,820 1.6888 1.650 1.650 1.720 1.650 1.700 52,000 1.6888 0.00%
2023-11-07 0 1.650 1.620 1.700 - - 0 0 - 1.650 1.620 1.700 - - 0 - 0.00%
2023-11-06 0 1.650 1.650 1.680 1.630 1.660 32,000 52,780 1.6494 1.650 1.650 1.680 1.630 1.660 32,000 1.6494 0.61%
2023-11-03 0 1.640 1.630 1.720 1.610 1.720 128,000 217,660 1.7005 1.640 1.630 1.720 1.610 1.720 128,000 1.7005 1.86%
2023-11-02 0 1.610 1.610 1.650 1.610 1.710 100,000 162,280 1.6228 1.610 1.610 1.650 1.610 1.710 100,000 1.6228 -10.06%
2023-11-01 0 1.790 1.610 1.840 - - 0 0 - 1.790 1.610 1.840 - - 0 - 0.00%
2023-10-31 0 1.790 1.630 1.800 - - 0 0 - 1.790 1.630 1.800 - - 0 - 0.00%
2023-10-30 0 1.790 1.760 1.800 1.560 1.790 304,000 511,860 1.6838 1.790 1.760 1.800 1.560 1.790 304,000 1.6838 9.15%
2023-10-27 0 1.640 1.640 1.690 1.570 1.690 1,080,000 1,797,340 1.6642 1.640 1.640 1.690 1.570 1.690 1,080,000 1.6642 3.14%
2023-10-26 0 1.590 1.590 1.650 1.550 1.680 218,000 349,560 1.6035 1.590 1.590 1.650 1.550 1.680 218,000 1.6035 -5.92%
2023-10-25 0 1.690 1.640 1.700 1.610 1.730 84,000 136,280 1.6224 1.690 1.640 1.700 1.610 1.730 84,000 1.6224 5.63%
2023-10-24 0 1.600 1.610 1.660 1.590 1.690 232,000 379,480 1.6357 1.600 1.610 1.660 1.590 1.690 232,000 1.6357 -0.62%
2023-10-20 0 1.610 1.590 1.640 1.550 1.620 138,000 218,240 1.5814 1.610 1.590 1.640 1.550 1.620 138,000 1.5814 -1.83%
2023-10-19 0 1.640 1.610 1.670 1.500 1.640 235,000 372,580 1.5854 1.640 1.610 1.670 1.500 1.640 235,000 1.5854 9.33%
2023-10-18 0 1.500 1.500 1.680 1.490 1.600 76,000 119,240 1.5689 1.500 1.500 1.680 1.490 1.600 76,000 1.5689 0.00%
2023-10-17 0 1.500 1.500 1.540 1.500 1.500 16,000 24,000 1.5000 1.500 1.500 1.540 1.500 1.500 16,000 1.5000 -0.66%
2023-10-16 0 1.510 1.480 1.570 - - 0 0 - 1.510 1.480 1.570 - - 0 - 0.00%
2023-10-13 0 1.510 1.500 1.560 1.490 1.530 142,000 214,900 1.5134 1.510 1.500 1.560 1.490 1.530 142,000 1.5134 -1.31%
2023-10-12 0 1.530 1.530 1.560 1.500 1.590 144,000 222,000 1.5417 1.530 1.530 1.560 1.500 1.590 144,000 1.5417 -1.92%
2023-10-11 0 1.560 1.560 1.600 - - 0 0 - 1.560 1.560 1.600 - - 0 - 0.00%
2023-10-10 0 1.560 1.560 1.600 1.540 1.580 44,000 68,540 1.5577 1.560 1.560 1.600 1.540 1.580 44,000 1.5577 1.96%
2023-10-09 0 1.530 1.530 1.590 1.510 1.530 14,000 21,320 1.5229 1.530 1.530 1.590 1.510 1.530 14,000 1.5229 -1.92%
2023-10-06 0 1.560 1.560 1.600 1.560 1.560 10,000 15,600 1.5600 1.560 1.560 1.600 1.560 1.560 10,000 1.5600 -2.50%
2023-10-05 0 1.600 1.600 1.670 1.590 1.600 14,000 22,300 1.5929 1.600 1.600 1.670 1.590 1.600 14,000 1.5929 0.63%
2023-10-04 0 1.590 1.570 1.680 - - 0 0 - 1.590 1.570 1.680 - - 0 - 0.00%
2023-10-03 0 1.590 1.590 1.640 1.590 1.630 46,000 74,740 1.6248 1.590 1.590 1.640 1.590 1.630 46,000 1.6248 -2.45%
2023-09-29 0 1.630 1.620 1.650 1.600 1.650 90,000 146,020 1.6224 1.630 1.620 1.650 1.600 1.650 90,000 1.6224 1.24%
2023-09-28 0 1.610 1.610 1.680 1.610 1.740 28,000 46,560 1.6629 1.610 1.610 1.680 1.610 1.740 28,000 1.6629 -4.73%
2023-09-27 0 1.690 1.690 1.750 1.680 1.720 58,000 98,780 1.7031 1.690 1.690 1.750 1.680 1.720 58,000 1.7031 0.60%
2023-09-26 0 1.680 1.680 1.740 1.670 1.760 82,000 139,240 1.6980 1.680 1.680 1.740 1.670 1.760 82,000 1.6980 -2.89%
2023-09-25 0 1.730 1.730 1.820 1.700 1.930 976,000 1,753,360 1.7965 1.730 1.730 1.820 1.700 1.930 976,000 1.7965 6.79%
2023-09-22 0 1.620 1.630 1.700 1.600 1.850 836,000 1,416,900 1.6949 1.620 1.630 1.700 1.600 1.850 836,000 1.6949 -3.57%
2023-09-21 0 1.680 1.680 1.820 1.650 1.870 716,000 1,224,880 1.7107 1.680 1.680 1.820 1.650 1.870 716,000 1.7107 -10.64%
2023-09-20 0 1.880 1.790 1.880 1.660 1.880 162,000 290,880 1.7956 1.880 1.790 1.880 1.660 1.880 162,000 1.7956 -0.53%
2023-09-19 0 1.890 1.850 1.900 1.850 1.900 52,000 96,560 1.8569 1.890 1.850 1.900 1.850 1.900 52,000 1.8569 -1.56%
2023-09-18 0 1.920 1.910 2.040 1.900 1.970 292,000 558,860 1.9139 1.920 1.910 2.040 1.900 1.970 292,000 1.9139 -2.54%
2023-09-15 0 1.970 1.960 1.990 1.970 1.990 30,000 59,160 1.9720 1.970 1.960 1.990 1.970 1.990 30,000 1.9720 -1.50%
2023-09-14 0 2.000 1.950 2.050 2.000 2.000 4,000 8,000 2.0000 2.000 1.950 2.050 2.000 2.000 4,000 2.0000 1.52%
2023-09-13 0 1.970 1.960 2.000 1.950 2.070 70,000 141,400 2.0200 1.970 1.960 2.000 1.950 2.070 70,000 2.0200 -4.83%
2023-09-12 0 2.070 2.000 2.050 1.970 2.100 74,000 149,460 2.0197 2.070 2.000 2.050 1.970 2.100 74,000 2.0197 0.49%
2023-09-11 0 2.060 2.020 2.160 1.910 2.130 158,000 321,280 2.0334 2.060 2.020 2.160 1.910 2.130 158,000 2.0334 0.00%
2023-09-07 0 2.060 2.000 2.060 2.000 2.100 182,000 365,720 2.0095 2.060 2.000 2.060 2.000 2.100 182,000 2.0095 -0.96%
2023-09-06 0 2.080 2.020 2.080 1.990 2.170 334,000 678,380 2.0311 2.080 2.020 2.080 1.990 2.170 334,000 2.0311 2.46%
2023-09-05 0 2.030 2.030 2.050 2.020 2.100 246,000 506,060 2.0572 2.030 2.030 2.050 2.020 2.100 246,000 2.0572 -5.58%
2023-09-04 0 2.150 2.090 2.150 2.060 2.230 364,000 767,960 2.1098 2.150 2.090 2.150 2.060 2.230 364,000 2.1098 0.94%
2023-08-31 0 2.130 2.090 2.130 2.100 2.150 250,000 526,920 2.1077 2.130 2.090 2.130 2.100 2.150 250,000 2.1077 -0.47%
2023-08-30 0 2.140 2.100 2.150 2.080 2.260 344,000 743,580 2.1616 2.140 2.100 2.150 2.080 2.260 344,000 2.1616 0.00%
2023-08-29 0 2.140 2.140 2.170 2.100 2.310 758,000 1,642,280 2.1666 2.140 2.140 2.170 2.100 2.310 758,000 2.1666 -8.55%
2023-08-28 0 2.340 2.240 2.350 2.240 2.370 122,000 282,920 2.3190 2.340 2.240 2.350 2.240 2.370 122,000 2.3190 -2.50%
2023-08-25 0 2.400 2.310 2.430 2.400 2.400 14,000 33,460 2.3900 2.400 2.310 2.430 2.400 2.400 14,000 2.3900 -1.23%
2023-08-24 0 2.430 2.350 2.460 2.300 2.430 62,000 145,380 2.3448 2.430 2.350 2.460 2.300 2.430 62,000 2.3448 5.19%
2023-08-23 0 2.310 2.290 2.490 2.310 2.430 52,000 122,680 2.3592 2.310 2.290 2.490 2.310 2.430 52,000 2.3592 -4.94%
2023-08-22 0 2.430 2.430 2.460 2.400 2.450 50,000 121,060 2.4212 2.430 2.430 2.460 2.400 2.450 50,000 2.4212 2.53%
2023-08-21 0 2.370 2.340 2.370 2.330 2.480 188,000 443,780 2.3605 2.370 2.340 2.370 2.330 2.480 188,000 2.3605 -4.44%
2023-08-18 0 2.480 2.360 2.490 2.250 2.510 330,000 775,420 2.3498 2.480 2.360 2.490 2.250 2.510 330,000 2.3498 6.90%
2023-08-17 0 2.320 2.320 2.370 2.320 2.460 192,000 456,900 2.3797 2.320 2.320 2.370 2.320 2.460 192,000 2.3797 -6.45%
2023-08-16 0 2.480 2.400 2.480 2.370 2.500 392,000 953,980 2.4336 2.480 2.400 2.480 2.370 2.500 392,000 2.4336 0.81%
2023-08-15 0 2.460 2.400 2.490 2.380 2.740 704,000 1,767,780 2.5111 2.460 2.400 2.490 2.380 2.740 704,000 2.5111 -10.22%
2023-08-14 0 2.740 2.700 2.740 2.650 2.900 1,070,000 2,937,620 2.7454 2.740 2.700 2.740 2.650 2.900 1,070,000 2.7454 -6.48%
2023-08-11 0 2.930 2.930 2.970 2.880 3.040 298,000 887,500 2.9782 2.930 2.930 2.970 2.880 3.040 298,000 2.9782 -0.34%
2023-08-10 0 2.940 2.940 2.970 2.860 2.950 356,000 1,036,780 2.9123 2.940 2.940 2.970 2.860 2.950 356,000 2.9123 0.34%
2023-08-09 0 2.930 2.910 2.930 2.760 2.960 832,000 2,392,620 2.8757 2.930 2.910 2.930 2.760 2.960 832,000 2.8757 7.72%
2023-08-08 0 2.720 2.720 2.770 2.600 2.830 1,160,000 3,135,060 2.7026 2.720 2.720 2.770 2.600 2.830 1,160,000 2.7026 1.87%
2023-08-07 0 2.670 2.670 2.700 2.450 2.700 798,000 2,085,360 2.6132 2.670 2.670 2.700 2.450 2.700 798,000 2.6132 8.10%
2023-08-04 0 2.470 2.470 2.500 2.350 2.650 2,472,000 6,186,080 2.5025 2.470 2.470 2.500 2.350 2.650 2,472,000 2.5025 6.01%
2023-08-03 0 2.330 2.270 2.370 2.020 2.330 514,000 1,146,260 2.2301 2.330 2.270 2.370 2.020 2.330 514,000 2.2301 6.39%
2023-08-02 0 2.190 2.170 2.200 2.160 2.210 316,000 686,760 2.1733 2.190 2.170 2.200 2.160 2.210 316,000 2.1733 1.39%
2023-08-01 0 2.160 2.160 2.190 2.150 2.190 192,000 414,380 2.1582 2.160 2.160 2.190 2.150 2.190 192,000 2.1582 0.47%
2023-07-31 0 2.150 2.150 2.190 2.150 2.200 408,000 883,000 2.1642 2.150 2.150 2.190 2.150 2.200 408,000 2.1642 -4.02%
2023-07-28 0 2.240 2.220 2.250 2.150 2.280 970,000 2,114,700 2.1801 2.240 2.220 2.250 2.150 2.280 970,000 2.1801 0.45%
2023-07-27 0 2.230 2.160 2.230 2.160 2.280 520,000 1,146,800 2.2054 2.230 2.160 2.230 2.160 2.280 520,000 2.2054 2.29%
2023-07-26 0 2.180 2.120 2.180 2.030 2.220 930,000 1,960,200 2.1077 2.180 2.120 2.180 2.030 2.220 930,000 2.1077 5.31%
2023-07-25 0 2.070 2.050 2.110 1.980 2.160 2,172,000 4,477,820 2.0616 2.070 2.050 2.110 1.980 2.160 2,172,000 2.0616 1.47%
2023-07-24 0 2.040 2.040 2.050 1.980 2.300 2,660,000 5,544,300 2.0843 2.040 2.040 2.050 1.980 2.300 2,660,000 2.0843 -8.52%
2023-07-21 0 2.230 2.210 2.240 1.860 2.550 11,714,000 26,045,760 2.2235 2.230 2.210 2.240 1.860 2.550 11,714,000 2.2235 -5.51%
2023-07-20 0 2.360 2.360 2.450 1.530 5.130 55,179,208 212,189,443 3.8455 2.360 2.360 2.450 1.530 5.130 55,179,208 3.8455 -52.80%
2023-07-19 0 5.000 4.990 5.000 4.540 5.100 3,652,000 17,749,740 4.8603 5.000 4.990 5.000 4.540 5.100 3,652,000 4.8603 7.07%
2023-07-18 0 4.670 4.610 4.670 4.020 4.740 2,717,000 11,505,115 4.2345 4.670 4.610 4.670 4.020 4.740 2,717,000 4.2345 11.99%
2023-07-14 0 4.170 4.140 4.170 3.910 4.180 2,091,000 8,373,890 4.0047 4.170 4.140 4.170 3.910 4.180 2,091,000 4.0047 4.51%
2023-07-13 0 3.990 3.970 4.040 3.740 4.030 1,530,000 6,073,020 3.9693 3.990 3.970 4.040 3.740 4.030 1,530,000 3.9693 1.01%
2023-07-12 0 3.950 3.950 3.970 3.740 3.980 1,676,000 6,439,400 3.8421 3.950 3.950 3.970 3.740 3.980 1,676,000 3.8421 0.00%
2023-07-11 0 3.950 3.930 3.950 3.710 3.950 372,000 1,410,500 3.7917 3.950 3.930 3.950 3.710 3.950 372,000 3.7917 3.95%
2023-07-10 0 3.800 3.730 3.800 3.680 3.870 294,000 1,101,940 3.7481 3.800 3.730 3.800 3.680 3.870 294,000 3.7481 -1.55%
2023-07-07 0 3.860 3.850 3.860 3.680 3.870 1,028,000 3,900,160 3.7939 3.860 3.850 3.860 3.680 3.870 1,028,000 3.7939 0.26%
2023-07-06 0 3.850 3.840 3.850 3.730 3.870 518,500 1,976,985 3.8129 3.850 3.840 3.850 3.730 3.870 518,500 3.8129 1.32%
2023-07-05 0 3.800 3.790 3.800 3.460 3.850 1,880,000 6,728,420 3.5789 3.800 3.790 3.800 3.460 3.850 1,880,000 3.5789 8.26%
2023-07-04 0 3.510 3.500 3.510 3.430 3.520 212,000 742,500 3.5024 3.510 3.500 3.510 3.430 3.520 212,000 3.5024 0.29%
2023-07-03 0 3.500 3.450 3.500 3.440 3.510 60,000 209,840 3.4973 3.500 3.450 3.500 3.440 3.510 60,000 3.4973 -0.28%
2023-06-30 0 3.510 3.450 3.520 3.450 3.580 564,000 2,012,640 3.5685 3.510 3.450 3.520 3.450 3.580 564,000 3.5685 3.24%
2023-06-29 0 3.400 3.400 3.500 3.400 3.590 1,402,000 4,922,660 3.5112 3.400 3.400 3.500 3.400 3.590 1,402,000 3.5112 -3.13%
2023-06-28 0 3.510 3.510 3.570 3.420 3.590 1,970,000 6,992,800 3.5496 3.510 3.510 3.570 3.420 3.590 1,970,000 3.5496 -2.23%
2023-06-27 0 3.590 3.560 3.590 3.580 3.610 274,000 983,940 3.5910 3.590 3.560 3.590 3.580 3.610 274,000 3.5910 -0.28%
2023-06-26 0 3.600 3.560 3.600 3.390 3.600 400,000 1,406,340 3.5159 3.600 3.560 3.600 3.390 3.600 400,000 3.5159 1.12%
2023-06-23 0 3.560 3.520 3.560 3.460 3.660 1,010,000 3,651,160 3.6150 3.560 3.520 3.560 3.460 3.660 1,010,000 3.6150 1.14%
2023-06-21 0 3.520 3.460 3.530 3.330 3.530 46,000 160,940 3.4987 3.520 3.460 3.530 3.330 3.530 46,000 3.4987 -0.28%
2023-06-20 0 3.530 3.520 3.530 3.210 3.530 1,268,000 4,168,760 3.2877 3.530 3.520 3.530 3.210 3.530 1,268,000 3.2877 2.02%
2023-06-19 0 3.460 3.400 3.460 3.400 3.650 1,764,000 6,314,280 3.5795 3.460 3.400 3.460 3.400 3.650 1,764,000 3.5795 -2.26%
2023-06-16 0 3.540 3.540 3.590 3.500 3.630 1,530,000 5,520,300 3.6080 3.540 3.540 3.590 3.500 3.630 1,530,000 3.6080 -1.39%
2023-06-15 0 3.590 3.580 3.590 3.320 3.600 728,000 2,517,220 3.4577 3.590 3.580 3.590 3.320 3.600 728,000 3.4577 6.21%
2023-06-14 0 3.380 3.350 3.380 2.950 3.380 608,000 1,904,580 3.1325 3.380 3.350 3.380 2.950 3.380 608,000 3.1325 9.03%
2023-06-13 0 3.100 3.070 3.100 2.870 3.100 728,000 2,171,140 2.9823 3.100 3.070 3.100 2.870 3.100 728,000 2.9823 10.32%
2023-06-12 0 2.810 2.810 2.890 2.520 2.960 630,000 1,718,500 2.7278 2.810 2.810 2.890 2.520 2.960 630,000 2.7278 11.51%
2023-06-09 0 2.520 2.520 2.530 2.200 2.520 486,000 1,164,920 2.3970 2.520 2.520 2.530 2.200 2.520 486,000 2.3970 6.78%
2023-06-08 0 2.360 2.360 2.370 2.100 2.360 1,298,000 2,778,460 2.1406 2.360 2.360 2.370 2.100 2.360 1,298,000 2.1406 8.26%
2023-06-07 0 2.180 2.180 2.300 2.080 2.160 958,000 2,020,320 2.1089 2.180 2.180 2.300 2.080 2.160 958,000 2.1089 1.40%
2023-06-06 0 2.150 1.950 2.160 1.900 2.160 184,000 394,380 2.1434 2.150 1.950 2.160 1.900 2.160 184,000 2.1434 -0.92%
2023-06-05 0 2.170 2.170 2.390 2.170 2.180 10,000 21,720 2.1720 2.170 2.170 2.390 2.170 2.180 10,000 2.1720 -0.46%
2023-06-02 0 2.180 - 2.180 2.180 2.200 184,000 401,360 2.1813 2.180 - 2.180 2.180 2.200 184,000 2.1813 0.00%
2023-06-01 0 2.180 2.170 2.390 2.150 2.170 6,000 12,960 2.1600 2.180 2.170 2.390 2.150 2.170 6,000 2.1600 0.93%
2023-05-31 0 2.160 2.100 2.420 2.160 2.160 2,000 4,320 2.1600 2.160 2.100 2.420 2.160 2.160 2,000 2.1600 0.00%
2023-05-30 0 2.160 2.160 2.400 - - 0 0 - 2.160 2.160 2.400 - - 0 - 0.00%
2023-05-29 0 2.160 2.140 2.250 2.100 2.290 378,000 817,860 2.1637 2.160 2.140 2.250 2.100 2.290 378,000 2.1637 -5.68%
2023-05-25 0 2.290 2.280 2.400 2.200 2.290 114,000 259,480 2.2761 2.290 2.280 2.400 2.200 2.290 114,000 2.2761 5.05%
2023-05-24 0 2.180 2.170 2.320 2.180 2.330 80,000 184,200 2.3025 2.180 2.170 2.320 2.180 2.330 80,000 2.3025 -6.03%
2023-05-23 0 2.320 2.120 2.320 2.070 2.400 284,000 658,340 2.3181 2.320 2.120 2.320 2.070 2.400 284,000 2.3181 6.42%
2023-05-22 0 2.180 2.180 2.300 2.160 2.300 40,000 89,040 2.2260 2.180 2.180 2.300 2.160 2.300 40,000 2.2260 -4.80%
2023-05-19 0 2.290 2.290 2.300 2.290 2.290 56,000 128,240 2.2900 2.290 2.290 2.300 2.290 2.290 56,000 2.2900 -0.43%
2023-05-18 0 2.300 2.110 2.310 2.290 2.310 4,000 9,200 2.3000 2.300 2.110 2.310 2.290 2.310 4,000 2.3000 0.44%
2023-05-17 0 2.290 2.290 2.300 2.290 2.320 30,000 68,760 2.2920 2.290 2.290 2.300 2.290 2.320 30,000 2.2920 0.00%
2023-05-16 0 2.290 2.200 2.300 2.380 2.380 50,000 119,000 2.3800 2.290 2.200 2.300 2.380 2.380 50,000 2.3800 -3.78%
2023-05-15 0 2.380 2.180 2.380 - - 0 0 - 2.380 2.180 2.380 - - 0 - 0.00%
2023-05-12 0 2.380 2.280 2.380 2.160 2.380 230,000 529,720 2.3031 2.380 2.280 2.380 2.160 2.380 230,000 2.3031 0.42%
2023-05-11 0 2.370 2.350 2.580 2.370 2.470 62,000 150,320 2.4245 2.370 2.350 2.580 2.370 2.470 62,000 2.4245 -4.44%
2023-05-10 0 2.480 2.330 2.600 2.500 2.500 2,000 5,000 2.5000 2.480 2.330 2.600 2.500 2.500 2,000 2.5000 -0.80%
2023-05-09 0 2.500 2.490 2.600 2.500 2.660 132,000 334,720 2.5358 2.500 2.490 2.600 2.500 2.660 132,000 2.5358 -2.34%
2023-05-08 0 2.560 2.570 2.600 2.560 2.630 28,000 72,220 2.5793 2.560 2.570 2.600 2.560 2.630 28,000 2.5793 0.39%
2023-05-05 0 2.550 2.540 2.550 2.540 2.550 412,000 1,048,040 2.5438 2.550 2.540 2.550 2.540 2.550 412,000 2.5438 0.00%
2023-05-04 0 2.550 2.520 2.660 2.510 2.550 250,000 632,940 2.5318 2.550 2.520 2.660 2.510 2.550 250,000 2.5318 0.79%
2023-05-03 0 2.530 2.480 2.530 2.440 2.530 74,000 184,340 2.4911 2.530 2.480 2.530 2.440 2.530 74,000 2.4911 0.00%
2023-05-02 0 2.530 2.530 2.600 2.530 2.600 24,000 61,640 2.5683 2.530 2.530 2.600 2.530 2.600 24,000 2.5683 -3.44%
2023-04-28 0 2.620 2.500 2.620 2.490 2.660 74,000 185,640 2.5086 2.620 2.500 2.620 2.490 2.660 74,000 2.5086 4.80%
2023-04-27 0 2.500 2.500 2.590 2.490 2.620 54,000 136,960 2.5363 2.500 2.500 2.590 2.490 2.620 54,000 2.5363 0.00%
2023-04-26 0 2.500 2.500 2.640 2.450 2.500 72,000 178,500 2.4792 2.500 2.500 2.640 2.450 2.500 72,000 2.4792 2.04%
2023-04-25 0 2.450 2.450 2.600 2.430 2.500 34,000 83,860 2.4665 2.450 2.450 2.600 2.430 2.500 34,000 2.4665 -1.21%
2023-04-24 0 2.480 2.450 2.540 2.430 2.580 356,000 887,880 2.4940 2.480 2.450 2.540 2.430 2.580 356,000 2.4940 -3.88%
2023-04-21 0 2.580 2.520 2.580 2.460 2.910 680,000 1,759,660 2.5877 2.580 2.520 2.580 2.460 2.910 680,000 2.5877 -11.03%
2023-04-20 0 2.900 2.860 2.900 2.300 3.700 7,086,000 23,673,780 3.3409 2.900 2.860 2.900 2.300 3.700 7,086,000 3.3409 27.75%
2023-04-19 0 2.270 2.220 2.270 2.200 2.270 226,000 503,660 2.2286 2.270 2.220 2.270 2.200 2.270 226,000 2.2286 0.44%
2023-04-18 0 2.260 2.250 2.260 2.220 2.290 582,000 1,317,500 2.2637 2.260 2.250 2.260 2.220 2.290 582,000 2.2637 -1.31%
2023-04-17 0 2.290 2.220 2.290 2.150 2.330 442,000 1,002,300 2.2676 2.290 2.220 2.290 2.150 2.330 442,000 2.2676 2.23%
2023-04-14 0 2.240 2.200 2.240 2.220 2.260 530,000 1,178,740 2.2240 2.240 2.200 2.240 2.220 2.260 530,000 2.2240 0.90%
2023-04-13 0 2.220 2.200 2.220 2.150 2.240 220,000 488,880 2.2222 2.220 2.200 2.220 2.150 2.240 220,000 2.2222 -0.89%
2023-04-12 0 2.240 2.210 2.280 2.180 2.300 728,000 1,626,120 2.2337 2.240 2.210 2.280 2.180 2.300 728,000 2.2337 4.19%
2023-04-11 0 2.150 2.120 2.150 2.030 2.160 1,196,000 2,537,920 2.1220 2.150 2.120 2.150 2.030 2.160 1,196,000 2.1220 5.39%
2023-04-06 0 2.040 2.040 2.070 2.030 2.070 206,000 419,860 2.0382 2.040 2.040 2.070 2.030 2.070 206,000 2.0382 -1.92%
2023-04-04 0 2.080 2.080 2.100 2.060 2.100 320,000 665,920 2.0810 2.080 2.080 2.100 2.060 2.100 320,000 2.0810 0.97%
2023-04-03 0 2.060 2.060 2.090 2.000 2.100 514,000 1,052,880 2.0484 2.060 2.060 2.090 2.000 2.100 514,000 2.0484 -1.44%
2023-03-31 0 2.090 2.080 2.090 2.000 2.090 962,000 1,958,640 2.0360 2.090 2.080 2.090 2.000 2.090 962,000 2.0360 2.45%
2023-03-30 0 2.040 2.040 2.050 1.960 2.060 2,268,000 4,535,120 1.9996 2.040 2.040 2.050 1.960 2.060 2,268,000 1.9996 -2.39%
2023-03-29 0 2.090 2.070 2.100 2.060 2.220 1,618,000 3,418,380 2.1127 2.090 2.070 2.100 2.060 2.220 1,618,000 2.1127 -5.00%
2023-03-28 0 2.200 2.160 2.240 2.100 2.400 3,192,000 7,028,220 2.2018 2.200 2.160 2.240 2.100 2.400 3,192,000 2.2018 -3.08%
2023-03-27 0 2.270 2.250 2.270 1.600 2.600 26,390,000 52,129,840 1.9754 2.270 2.250 2.270 1.600 2.600 26,390,000 1.9754 5.09%
2023-03-24 0 2.160 2.160 2.180 1.500 6.150 37,216,000 202,892,740 5.4518 2.160 2.160 2.180 1.500 6.150 37,216,000 5.4518 -61.43%
2023-03-23 0 5.600 5.550 5.600 5.550 5.750 214,000 1,199,640 5.6058 5.600 5.550 5.600 5.550 5.750 214,000 5.6058 1.45%
2023-03-22 0 5.520 5.520 5.600 5.520 5.790 220,000 1,231,920 5.5996 5.520 5.520 5.600 5.520 5.790 220,000 5.5996 -7.23%
2023-03-21 0 5.950 5.940 5.950 5.200 5.950 280,000 1,554,700 5.5525 5.950 5.940 5.950 5.200 5.950 280,000 5.5525 4.39%
2023-03-20 0 5.700 5.500 5.700 5.080 5.700 80,000 436,660 5.4583 5.700 5.500 5.700 5.080 5.700 80,000 5.4583 0.00%
2023-03-17 0 5.700 5.650 5.700 4.170 5.750 142,000 760,320 5.3544 5.700 5.650 5.700 4.170 5.750 142,000 5.3544 32.87%
2023-03-16 0 4.290 4.490 4.500 - - 0 0 - 4.290 4.490 4.500 - - 0 - 7.25%
2023-03-15 0 4.000 3.690 - 4.000 4.000 2,000 8,000 4.0000 4.000 3.690 - 4.000 4.000 2,000 4.0000 0.00%
2023-03-14 0 4.000 3.800 4.000 4.000 4.000 2,000 8,000 4.0000 4.000 3.800 4.000 4.000 4.000 2,000 4.0000 2.56%
2023-03-13 0 3.900 3.900 4.240 3.900 3.900 44,000 171,600 3.9000 3.900 3.900 4.240 3.900 3.900 44,000 3.9000 -2.50%
2023-03-10 0 4.000 3.880 4.200 - - 0 0 - 4.000 3.880 4.200 - - 0 - 0.00%
2023-03-09 0 4.000 3.800 4.140 4.000 4.000 2,000 8,000 4.0000 4.000 3.800 4.140 4.000 4.000 2,000 4.0000 2.56%
2023-03-08 0 3.900 3.800 4.180 3.900 4.100 54,000 211,000 3.9074 3.900 3.800 4.180 3.900 4.100 54,000 3.9074 -2.50%
2023-03-07 0 4.000 3.900 4.180 3.840 4.000 28,000 109,740 3.9193 4.000 3.900 4.180 3.840 4.000 28,000 3.9193 4.17%
2023-03-06 0 3.840 3.800 4.100 3.800 4.100 84,000 329,640 3.9243 3.840 3.800 4.100 3.800 4.100 84,000 3.9243 -8.13%
2023-03-03 0 4.180 - 4.180 4.180 4.280 32,000 134,940 4.2169 4.180 - 4.180 4.180 4.280 32,000 4.2169 -6.90%
2023-03-02 0 4.490 4.300 - - - 0 0 - 4.490 4.300 - - - 0 - 0.00%
2023-03-01 0 4.490 4.260 4.500 - - 0 0 - 4.490 4.260 4.500 - - 0 - 0.00%
2023-02-28 0 4.490 4.260 4.490 - - 0 0 - 4.490 4.260 4.490 - - 0 - -0.22%
2023-02-27 0 4.500 4.300 4.520 4.490 4.500 62,000 278,980 4.4997 4.500 4.300 4.520 4.490 4.500 62,000 4.4997 4.65%
2023-02-24 0 4.300 4.320 4.500 - - 0 0 - 4.300 4.320 4.500 - - 0 - 0.00%
2023-02-23 0 4.300 4.400 4.550 4.300 4.450 24,000 106,480 4.4367 4.300 4.400 4.550 4.300 4.450 24,000 4.4367 -2.27%
2023-02-22 0 4.400 4.250 4.450 4.190 4.400 34,000 148,540 4.3688 4.400 4.250 4.450 4.190 4.400 34,000 4.3688 0.46%
2023-02-21 0 4.380 4.380 4.390 - - 0 0 - 4.380 4.380 4.390 - - 0 - -0.23%
2023-02-20 0 4.390 4.210 4.390 4.390 4.390 2,000 8,780 4.3900 4.390 4.210 4.390 4.390 4.390 2,000 4.3900 0.23%
2023-02-17 0 4.380 4.190 4.390 - - 0 0 - 4.380 4.190 4.390 - - 0 - -0.23%
2023-02-16 0 4.390 4.260 4.390 4.210 4.390 8,000 34,140 4.2675 4.390 4.260 4.390 4.210 4.390 8,000 4.2675 -0.23%
2023-02-15 0 4.400 4.180 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.180 4.400 4.400 4.400 2,000 4.4000 0.92%
2023-02-14 0 4.360 4.250 4.360 4.170 4.360 6,000 25,580 4.2633 4.360 4.250 4.360 4.170 4.360 6,000 4.2633 -0.91%
2023-02-13 0 4.400 4.250 4.400 4.260 4.400 4,000 17,320 4.3300 4.400 4.250 4.400 4.260 4.400 4,000 4.3300 0.00%
2023-02-10 0 4.400 4.250 - 4.220 4.400 6,000 25,680 4.2800 4.400 4.250 - 4.220 4.400 6,000 4.2800 0.92%
2023-02-09 0 4.360 4.160 - 4.360 4.360 2,000 8,720 4.3600 4.360 4.160 - 4.360 4.360 2,000 4.3600 0.00%
2023-02-08 0 4.360 4.300 4.360 4.350 4.360 4,000 17,420 4.3550 4.360 4.300 4.360 4.350 4.360 4,000 4.3550 0.00%
2023-02-07 0 4.360 4.190 4.360 4.220 4.360 22,000 94,540 4.2973 4.360 4.190 4.360 4.220 4.360 22,000 4.2973 0.23%
2023-02-06 0 4.350 4.180 4.360 4.350 4.350 2,000 8,700 4.3500 4.350 4.180 4.360 4.350 4.350 2,000 4.3500 -0.23%
2023-02-03 0 4.360 4.220 4.360 4.250 4.360 6,000 25,720 4.2867 4.360 4.220 4.360 4.250 4.360 6,000 4.2867 0.00%
2023-02-02 0 4.360 4.230 4.360 4.300 4.360 12,000 52,080 4.3400 4.360 4.230 4.360 4.300 4.360 12,000 4.3400 0.23%
2023-02-01 0 4.350 4.200 4.350 4.350 4.350 2,000 8,700 4.3500 4.350 4.200 4.350 4.350 4.350 2,000 4.3500 -0.23%
2023-01-31 0 4.360 4.180 4.360 4.200 4.360 8,000 33,920 4.2400 4.360 4.180 4.360 4.200 4.360 8,000 4.2400 0.00%
2023-01-30 0 4.360 4.160 4.360 4.360 4.360 2,000 8,720 4.3600 4.360 4.160 4.360 4.360 4.360 2,000 4.3600 0.23%
2023-01-27 0 4.350 4.180 4.350 4.350 4.350 2,000 8,700 4.3500 4.350 4.180 4.350 4.350 4.350 2,000 4.3500 -0.23%
2023-01-26 0 4.360 4.170 4.360 4.360 4.360 2,000 8,720 4.3600 4.360 4.170 4.360 4.360 4.360 2,000 4.3600 0.00%
2023-01-20 0 4.360 4.180 4.360 4.170 4.360 24,000 102,220 4.2592 4.360 4.180 4.360 4.170 4.360 24,000 4.2592 1.40%
2023-01-19 0 4.300 4.180 4.300 4.160 4.300 12,000 50,160 4.1800 4.300 4.180 4.300 4.160 4.300 12,000 4.1800 1.42%
2023-01-18 0 4.240 4.230 4.330 4.230 4.240 18,000 76,300 4.2389 4.240 4.230 4.330 4.230 4.240 18,000 4.2389 -0.47%
2023-01-17 0 4.260 4.200 4.260 4.260 4.480 18,000 78,800 4.3778 4.260 4.200 4.260 4.260 4.480 18,000 4.3778 -8.78%
2023-01-16 0 4.670 4.070 4.670 4.670 4.670 4,000 18,700 4.6750 4.670 4.070 4.670 4.670 4.670 4,000 4.6750 4.01%
2023-01-13 0 4.490 4.300 4.490 4.300 4.490 8,000 35,540 4.4425 4.490 4.300 4.490 4.300 4.490 8,000 4.4425 0.00%
2023-01-12 0 4.490 4.450 4.490 4.390 4.490 10,000 44,700 4.4700 4.490 4.450 4.490 4.390 4.490 10,000 4.4700 0.90%
2023-01-11 0 4.450 4.450 4.540 4.450 4.740 24,000 110,640 4.6100 4.450 4.450 4.540 4.450 4.740 24,000 4.6100 -5.32%
2023-01-10 0 4.700 4.690 4.700 4.430 4.700 80,000 362,040 4.5255 4.700 4.690 4.700 4.430 4.700 80,000 4.5255 -3.69%
2023-01-09 0 4.880 4.800 4.880 4.600 4.880 6,000 28,260 4.7100 4.880 4.800 4.880 4.600 4.880 6,000 4.7100 1.46%
2023-01-06 0 4.810 4.650 4.810 4.640 4.830 42,000 198,540 4.7271 4.810 4.650 4.810 4.640 4.830 42,000 4.7271 -1.84%
2023-01-05 0 4.900 4.830 4.900 4.830 4.920 40,000 195,160 4.8790 4.900 4.830 4.900 4.830 4.920 40,000 4.8790 -1.61%
2023-01-04 0 4.980 4.880 4.980 4.930 4.980 22,000 108,640 4.9382 4.980 4.880 4.980 4.930 4.980 22,000 4.9382 -0.40%
2023-01-03 0 5.000 5.000 5.050 4.910 5.000 8,000 39,800 4.9750 5.000 5.000 5.050 4.910 5.000 8,000 4.9750 -1.96%
2022-12-30 0 5.100 5.050 5.100 4.910 5.100 48,000 242,560 5.0533 5.100 5.050 5.100 4.910 5.100 48,000 5.0533 2.00%
2022-12-29 0 5.000 4.980 5.000 4.960 5.000 12,000 59,840 4.9867 5.000 4.980 5.000 4.960 5.000 12,000 4.9867 0.40%
2022-12-28 0 4.980 4.960 4.980 4.890 4.980 70,000 344,320 4.9189 4.980 4.960 4.980 4.890 4.980 70,000 4.9189 0.81%
2022-12-23 0 4.940 4.880 4.970 4.880 5.100 112,000 550,440 4.9146 4.940 4.880 4.970 4.880 5.100 112,000 4.9146 -2.95%
2022-12-22 0 5.090 5.060 5.100 4.860 5.090 122,000 604,500 4.9549 5.090 5.060 5.100 4.860 5.090 122,000 4.9549 0.79%
2022-12-21 0 5.050 5.050 5.170 4.990 5.050 34,000 170,300 5.0088 5.050 5.050 5.170 4.990 5.050 34,000 5.0088 1.00%
2022-12-20 0 5.000 4.940 5.000 4.900 5.070 88,000 435,880 4.9532 5.000 4.940 5.000 4.900 5.070 88,000 4.9532 -1.96%
2022-12-19 0 5.100 5.080 5.170 5.100 5.100 6,000 30,600 5.1000 5.100 5.080 5.170 5.100 5.100 6,000 5.1000 1.19%
2022-12-16 0 5.040 5.040 5.050 4.900 5.040 186,000 922,060 4.9573 5.040 5.040 5.050 4.900 5.040 186,000 4.9573 1.00%
2022-12-15 0 4.990 4.990 5.000 4.910 5.090 230,000 1,140,380 4.9582 4.990 4.990 5.000 4.910 5.090 230,000 4.9582 1.84%
2022-12-14 0 4.900 4.900 4.910 4.550 5.030 630,000 3,086,900 4.8998 4.900 4.900 4.910 4.550 5.030 630,000 4.8998 -2.58%
2022-12-13 0 5.030 5.000 5.030 4.930 5.140 570,000 2,841,540 4.9852 5.030 5.000 5.030 4.930 5.140 570,000 4.9852 -2.33%
2022-12-12 0 5.150 5.050 5.150 5.040 5.170 246,000 1,255,100 5.1020 5.150 5.050 5.150 5.040 5.170 246,000 5.1020 0.00%
2022-12-09 0 5.150 5.120 5.150 5.080 5.160 220,000 1,133,900 5.1541 5.150 5.120 5.150 5.080 5.160 220,000 5.1541 0.98%
2022-12-08 0 5.100 5.080 5.100 5.040 5.280 768,000 3,934,980 5.1237 5.100 5.080 5.100 5.040 5.280 768,000 5.1237 -3.59%
2022-12-07 0 5.290 5.280 5.290 5.160 5.300 256,000 1,345,440 5.2556 5.290 5.280 5.290 5.160 5.300 256,000 5.2556 1.93%
2022-12-06 0 5.190 5.180 5.190 4.900 5.200 1,144,000 5,783,500 5.0555 5.190 5.180 5.190 4.900 5.200 1,144,000 5.0555 0.19%
2022-12-05 0 5.180 5.170 5.180 5.130 5.360 512,000 2,689,400 5.2527 5.180 5.170 5.180 5.130 5.360 512,000 5.2527 -2.26%
2022-12-02 0 5.300 5.290 5.300 5.180 5.320 438,000 2,305,220 5.2631 5.300 5.290 5.300 5.180 5.320 438,000 5.2631 1.92%
2022-12-01 0 5.200 5.190 5.210 5.100 5.380 732,000 3,800,980 5.1926 5.200 5.190 5.210 5.100 5.380 732,000 5.1926 3.38%
2022-11-30 0 5.030 5.030 5.100 5.030 5.240 522,000 2,678,720 5.1316 5.030 5.030 5.100 5.030 5.240 522,000 5.1316 -1.95%
2022-11-29 0 5.130 5.110 5.130 5.050 5.350 708,000 3,649,040 5.1540 5.130 5.110 5.130 5.050 5.350 708,000 5.1540 -2.84%
2022-11-28 0 5.280 5.280 5.290 5.160 5.430 1,168,000 6,154,320 5.2691 5.280 5.280 5.290 5.160 5.430 1,168,000 5.2691 -1.68%
2022-11-25 0 5.370 5.360 5.370 5.220 5.400 432,000 2,274,100 5.2641 5.370 5.360 5.370 5.220 5.400 432,000 5.2641 0.94%
2022-11-24 0 5.320 5.320 5.330 5.250 5.420 824,000 4,392,860 5.3311 5.320 5.320 5.330 5.250 5.420 824,000 5.3311 0.57%
2022-11-23 0 5.290 5.280 5.290 5.120 5.340 1,002,000 5,216,280 5.2059 5.290 5.280 5.290 5.120 5.340 1,002,000 5.2059 -0.75%
2022-11-22 0 5.330 5.320 5.340 5.060 5.330 414,000 2,156,220 5.2083 5.330 5.320 5.340 5.060 5.330 414,000 5.2083 0.57%
2022-11-21 0 5.300 5.300 5.340 5.300 5.340 14,000 74,280 5.3057 5.300 5.300 5.340 5.300 5.340 14,000 5.3057 0.95%
2022-11-18 0 5.250 5.230 5.250 5.190 5.290 808,000 4,206,480 5.2060 5.250 5.230 5.250 5.190 5.290 808,000 5.2060 1.16%
2022-11-17 0 5.190 5.190 5.220 5.160 5.300 318,000 1,670,660 5.2536 5.190 5.190 5.220 5.160 5.300 318,000 5.2536 0.19%
2022-11-16 0 5.180 5.180 5.190 5.010 5.520 2,172,000 11,445,540 5.2696 5.180 5.180 5.190 5.010 5.520 2,172,000 5.2696 -3.18%
2022-11-15 0 5.350 5.380 5.400 5.080 5.390 4,880,000 25,707,560 5.2679 5.350 5.380 5.400 5.080 5.390 4,880,000 5.2679 0.19%
2022-11-14 0 5.340 5.280 5.340 5.240 5.550 4,072,000 21,647,040 5.3161 5.340 5.280 5.340 5.240 5.550 4,072,000 5.3161 -3.09%
2022-11-11 0 5.510 5.500 5.510 5.110 5.590 4,388,000 23,489,880 5.3532 5.510 5.500 5.510 5.110 5.590 4,388,000 5.3532 0.92%
2022-11-10 0 5.460 5.460 5.540 5.230 5.640 3,948,000 21,526,080 5.4524 5.460 5.460 5.540 5.230 5.640 3,948,000 5.4524 -4.04%
2022-11-09 0 5.690 5.680 5.690 5.420 5.690 2,124,000 11,803,100 5.5570 5.690 5.680 5.690 5.420 5.690 2,124,000 5.5570 0.18%
2022-11-08 0 5.680 5.670 5.680 5.370 5.730 3,784,000 21,025,100 5.5563 5.680 5.670 5.680 5.370 5.730 3,784,000 5.5563 -0.53%
2022-11-07 0 5.710 5.700 5.710 5.330 5.720 2,728,000 15,039,020 5.5128 5.710 5.700 5.710 5.330 5.720 2,728,000 5.5128 1.06%
2022-11-04 0 5.650 5.650 5.670 5.300 5.710 2,622,000 14,389,100 5.4878 5.650 5.650 5.670 5.300 5.710 2,622,000 5.4878 -2.25%
2022-11-03 0 5.780 5.770 5.780 5.520 5.780 546,000 3,071,620 5.6257 5.780 5.770 5.780 5.520 5.780 546,000 5.6257 0.00%
2022-11-02 0 5.780 5.570 5.780 5.550 5.790 110,000 635,420 5.7765 5.780 5.570 5.780 5.550 5.790 110,000 5.7765 0.35%
2022-11-01 0 5.760 5.750 5.780 5.300 5.760 2,640,000 14,541,600 5.5082 5.760 5.750 5.780 5.300 5.760 2,640,000 5.5082 1.05%
2022-10-31 0 5.700 5.690 5.730 5.340 5.800 2,146,000 11,975,900 5.5806 5.700 5.690 5.730 5.340 5.800 2,146,000 5.5806 -1.55%
2022-10-28 0 5.790 5.790 5.800 5.500 5.800 1,033,000 5,866,390 5.6790 5.790 5.790 5.800 5.500 5.800 1,033,000 5.6790 -1.70%
2022-10-27 0 5.890 5.890 5.900 5.430 5.900 1,538,000 8,581,440 5.5796 5.890 5.890 5.900 5.430 5.900 1,538,000 5.5796 1.55%
2022-10-26 0 5.800 5.790 5.800 5.700 5.940 1,644,000 9,678,340 5.8871 5.800 5.790 5.800 5.700 5.940 1,644,000 5.8871 0.17%
2022-10-25 0 5.790 5.780 5.790 5.300 5.800 1,922,000 10,340,940 5.3803 5.790 5.780 5.790 5.300 5.800 1,922,000 5.3803 -1.70%
2022-10-24 0 5.890 5.880 5.900 5.800 5.960 1,412,000 8,375,200 5.9314 5.890 5.880 5.900 5.800 5.960 1,412,000 5.9314 0.17%
2022-10-21 0 5.880 5.880 5.950 5.450 5.980 1,854,000 10,579,060 5.7061 5.880 5.880 5.950 5.450 5.980 1,854,000 5.7061 -1.51%
2022-10-20 0 5.970 5.970 5.980 5.300 5.970 1,018,000 5,546,040 5.4480 5.970 5.970 5.980 5.300 5.970 1,018,000 5.4480 4.37%
2022-10-19 0 5.720 5.710 5.730 5.500 5.720 464,000 2,625,840 5.6591 5.720 5.710 5.730 5.500 5.720 464,000 5.6591 2.33%
2022-10-18 0 5.590 5.590 5.600 5.420 5.810 1,580,000 8,901,600 5.6339 5.590 5.590 5.600 5.420 5.810 1,580,000 5.6339 2.19%
2022-10-17 0 5.470 5.470 5.500 5.200 5.490 1,214,000 6,485,040 5.3419 5.470 5.470 5.500 5.200 5.490 1,214,000 5.3419 6.21%
2022-10-14 0 5.150 5.160 5.190 4.790 5.160 1,670,000 8,301,980 4.9712 5.150 5.160 5.190 4.790 5.160 1,670,000 4.9712 7.97%
2022-10-13 0 4.770 4.510 4.780 4.770 4.780 12,000 57,280 4.7733 4.770 4.510 4.780 4.770 4.780 12,000 4.7733 1.49%
2022-10-12 0 4.700 4.610 4.700 - - 0 0 - 4.700 4.610 4.700 - - 0 - -0.42%
2022-10-11 0 4.720 4.360 4.730 4.400 4.740 42,000 191,840 4.5676 4.720 4.360 4.730 4.400 4.740 42,000 4.5676 5.36%
2022-10-10 0 4.480 4.480 4.660 4.420 4.760 22,000 101,420 4.6100 4.480 4.480 4.660 4.420 4.760 22,000 4.6100 -3.45%
2022-10-07 0 4.640 4.050 4.760 - - 0 0 - 4.640 4.050 4.760 - - 0 - 0.00%
2022-10-06 0 4.640 4.610 4.780 - - 0 0 - 4.640 4.610 4.780 - - 0 - 0.00%
2022-10-05 0 4.640 4.500 4.770 4.640 4.650 18,000 83,880 4.6600 4.640 4.500 4.770 4.640 4.650 18,000 4.6600 -2.93%
2022-10-03 0 4.780 4.500 4.790 4.770 4.790 18,000 86,020 4.7789 4.780 4.500 4.790 4.770 4.790 18,000 4.7789 3.91%
2022-09-30 0 4.600 4.390 4.600 3.690 4.600 72,000 320,600 4.4528 4.600 4.390 4.600 3.690 4.600 72,000 4.4528 6.73%
2022-09-29 0 4.310 4.310 4.460 4.300 4.350 12,000 51,760 4.3133 4.310 4.310 4.460 4.300 4.350 12,000 4.3133 -0.69%
2022-09-28 0 4.340 4.330 4.600 - - 0 0 - 4.340 4.330 4.600 - - 0 - 0.00%
2022-09-27 0 4.340 4.340 4.500 4.270 4.600 183,700 826,371 4.4985 4.340 4.340 4.500 4.270 4.600 183,700 4.4985 1.64%
2022-09-26 0 4.270 4.270 4.550 4.240 4.600 108,000 475,820 4.4057 4.270 4.270 4.550 4.240 4.600 108,000 4.4057 -2.95%
2022-09-23 0 4.400 4.200 4.460 4.050 4.450 202,000 876,960 4.3414 4.400 4.200 4.460 4.050 4.450 202,000 4.3414 4.76%
2022-09-22 0 4.200 4.010 4.220 4.010 4.220 334,000 1,402,500 4.1991 4.200 4.010 4.220 4.010 4.220 334,000 4.1991 2.69%
2022-09-21 0 4.090 3.760 4.090 4.050 4.100 325,000 1,318,630 4.0573 4.090 3.760 4.090 4.050 4.100 325,000 4.0573 2.76%
2022-09-20 0 3.980 3.650 3.980 4.000 4.000 46,000 184,000 4.0000 3.980 3.650 3.980 4.000 4.000 46,000 4.0000 -0.50%
2022-09-19 0 4.000 3.860 4.000 4.000 4.000 18,000 72,000 4.0000 4.000 3.860 4.000 4.000 4.000 18,000 4.0000 0.00%
2022-09-16 0 4.000 3.980 4.000 3.980 4.000 16,000 63,860 3.9913 4.000 3.980 4.000 3.980 4.000 16,000 3.9913 0.50%
2022-09-15 0 3.980 3.950 3.990 3.980 3.990 4,000 15,940 3.9850 3.980 3.950 3.990 3.980 3.990 4,000 3.9850 0.76%
2022-09-14 0 3.950 3.910 4.000 3.950 3.990 4,000 15,880 3.9700 3.950 3.910 4.000 3.950 3.990 4,000 3.9700 0.00%
2022-09-13 0 3.950 3.940 4.000 3.950 4.000 4,000 15,900 3.9750 3.950 3.940 4.000 3.950 4.000 4,000 3.9750 -1.25%
2022-09-09 0 4.000 3.840 4.000 - - 0 0 - 4.000 3.840 4.000 - - 0 - 0.00%
2022-09-08 0 4.000 3.850 4.000 - - 0 0 - 4.000 3.850 4.000 - - 0 - 0.00%
2022-09-07 0 4.000 3.840 4.000 4.000 4.000 2,000 8,000 4.0000 4.000 3.840 4.000 4.000 4.000 2,000 4.0000 0.00%
2022-09-06 0 4.000 3.910 4.000 4.000 4.000 12,000 48,000 4.0000 4.000 3.910 4.000 4.000 4.000 12,000 4.0000 3.90%
2022-09-05 0 3.850 3.840 4.000 3.850 3.850 4,000 15,400 3.8500 3.850 3.840 4.000 3.850 3.850 4,000 3.8500 0.79%
2022-09-02 0 3.820 3.820 4.000 - - 0 0 - 3.820 3.820 4.000 - - 0 - 0.00%
2022-09-01 0 3.820 3.820 4.000 - - 0 0 - 3.820 3.820 4.000 - - 0 - 0.00%
2022-08-31 0 3.820 3.820 3.990 - - 0 0 - 3.820 3.820 3.990 - - 0 - 0.00%
2022-08-30 0 3.820 3.810 3.980 3.810 3.810 2,000 7,620 3.8100 3.820 3.810 3.980 3.810 3.810 2,000 3.8100 -4.02%
2022-08-29 0 3.980 3.770 3.980 - - 0 0 - 3.980 3.770 3.980 - - 0 - -0.50%
2022-08-26 0 4.000 3.790 4.000 - - 0 0 - 4.000 3.790 4.000 - - 0 - 0.00%
2022-08-25 0 4.000 3.770 4.000 4.000 4.000 6,000 24,000 4.0000 4.000 3.770 4.000 4.000 4.000 6,000 4.0000 2.56%
2022-08-24 0 3.900 3.770 3.900 3.760 4.000 62,000 241,400 3.8935 3.900 3.770 3.900 3.760 4.000 62,000 3.8935 0.00%
2022-08-23 0 3.900 3.780 3.900 3.900 3.900 8,000 31,200 3.9000 3.900 3.780 3.900 3.900 3.900 8,000 3.9000 0.00%
2022-08-22 0 3.900 3.760 3.900 - - 0 0 - 3.900 3.760 3.900 - - 0 - 0.00%
2022-08-19 0 3.900 3.770 3.900 - - 0 0 - 3.900 3.770 3.900 - - 0 - 0.00%
2022-08-18 0 3.900 3.770 3.900 - - 0 0 - 3.900 3.770 3.900 - - 0 - 0.00%
2022-08-17 0 3.900 3.770 3.900 3.820 3.900 14,000 53,700 3.8357 3.900 3.770 3.900 3.820 3.900 14,000 3.8357 2.90%
2022-08-16 0 3.790 3.790 3.890 3.760 3.760 12,000 45,120 3.7600 3.790 3.790 3.890 3.760 3.760 12,000 3.7600 -5.25%
2022-08-15 0 4.000 3.990 4.000 - - 0 0 - 4.000 3.990 4.000 - - 0 - 0.00%
2022-08-12 0 4.000 3.910 4.000 4.000 4.000 2,000 8,000 4.0000 4.000 3.910 4.000 4.000 4.000 2,000 4.0000 0.00%
2022-08-11 0 4.000 3.780 4.000 - - 0 0 - 4.000 3.780 4.000 - - 0 - 0.00%
2022-08-10 0 4.000 3.770 4.000 - - 0 0 - 4.000 3.770 4.000 - - 0 - -0.99%
2022-08-09 0 4.040 3.780 4.040 3.980 4.040 22,000 87,680 3.9855 4.040 3.780 4.040 3.980 4.040 22,000 3.9855 1.51%
2022-08-08 0 3.980 3.750 3.980 3.980 3.980 172,000 684,560 3.9800 3.980 3.750 3.980 3.980 3.980 172,000 3.9800 0.00%
2022-08-05 0 3.980 3.780 4.000 - - 0 0 - 3.980 3.780 4.000 - - 0 - 0.00%
2022-08-04 0 3.980 3.980 3.990 3.750 3.980 382,000 1,433,720 3.7532 3.980 3.980 3.990 3.750 3.980 382,000 3.7532 0.76%
2022-08-03 0 3.950 3.520 3.980 3.750 3.950 26,000 97,900 3.7654 3.950 3.520 3.980 3.750 3.950 26,000 3.7654 0.00%
2022-08-02 0 3.950 3.580 3.950 3.950 3.950 2,000 7,900 3.9500 3.950 3.580 3.950 3.950 3.950 2,000 3.9500 0.00%
2022-08-01 0 3.950 3.560 3.950 - - 0 0 - 3.950 3.560 3.950 - - 0 - -0.75%
2022-07-29 0 3.980 3.970 3.980 3.870 4.000 10,000 39,460 3.9460 3.980 3.970 3.980 3.870 4.000 10,000 3.9460 0.51%
2022-07-28 0 3.960 3.570 4.040 - - 0 0 - 3.960 3.570 4.040 - - 0 - 0.00%
2022-07-27 0 3.960 3.850 4.040 - - 0 0 - 3.960 3.850 4.040 - - 0 - 0.00%
2022-07-26 0 3.960 3.680 4.000 3.960 4.000 4,000 15,920 3.9800 3.960 3.680 4.000 3.960 4.000 4,000 3.9800 -1.00%
2022-07-25 0 4.000 3.820 4.000 3.950 4.000 30,000 119,300 3.9767 4.000 3.820 4.000 3.950 4.000 30,000 3.9767 0.00%
2022-07-22 0 4.000 3.920 4.000 3.940 4.000 32,000 126,800 3.9625 4.000 3.920 4.000 3.940 4.000 32,000 3.9625 0.25%
2022-07-21 0 3.990 3.880 3.990 3.860 3.990 6,000 23,440 3.9067 3.990 3.880 3.990 3.860 3.990 6,000 3.9067 3.10%
2022-07-20 0 3.870 3.820 3.990 3.870 3.990 16,000 62,400 3.9000 3.870 3.820 3.990 3.870 3.990 16,000 3.9000 0.26%
2022-07-19 0 3.860 3.860 3.990 - - 0 0 - 3.860 3.860 3.990 - - 0 - 0.00%
2022-07-18 0 3.860 3.550 3.860 - - 0 0 - 3.860 3.550 3.860 - - 0 - 0.00%
2022-07-15 0 3.860 3.860 3.990 - - 0 0 - 3.860 3.860 3.990 - - 0 - 0.26%
2022-07-14 0 3.850 3.810 3.980 3.850 3.880 4,000 15,460 3.8650 3.850 3.810 3.980 3.850 3.880 4,000 3.8650 0.00%
2022-07-13 0 3.850 3.520 3.970 - - 0 0 - 3.850 3.520 3.970 - - 0 - 0.00%
2022-07-12 0 3.850 3.850 3.900 3.850 3.970 20,000 78,140 3.9070 3.850 3.850 3.900 3.850 3.970 20,000 3.9070 0.26%
2022-07-11 0 3.840 3.810 3.990 - - 0 0 - 3.840 3.810 3.990 - - 0 - 0.00%
2022-07-08 0 3.840 3.830 3.990 3.840 3.850 6,000 23,080 3.8467 3.840 3.830 3.990 3.840 3.850 6,000 3.8467 -2.78%
2022-07-07 0 3.950 3.750 3.950 3.700 3.960 140,000 541,120 3.8651 3.950 3.750 3.950 3.700 3.960 140,000 3.8651 7.05%
2022-07-06 0 3.690 3.520 3.820 3.510 3.690 12,000 43,200 3.6000 3.690 3.520 3.820 3.510 3.690 12,000 3.6000 -1.07%
2022-07-05 0 3.730 3.490 3.800 3.500 3.830 8,000 29,580 3.6975 3.730 3.490 3.800 3.500 3.830 8,000 3.6975 6.88%
2022-07-04 0 3.490 3.490 3.820 3.490 3.500 4,000 13,980 3.4950 3.490 3.490 3.820 3.490 3.500 4,000 3.4950 -0.85%
2022-06-30 0 3.520 3.500 3.820 3.520 3.550 6,000 21,200 3.5333 3.520 3.500 3.820 3.520 3.550 6,000 3.5333 -2.76%
2022-06-29 0 3.620 3.610 3.830 3.570 3.620 8,000 28,680 3.5850 3.620 3.610 3.830 3.570 3.620 8,000 3.5850 4.32%
2022-06-28 0 3.470 3.470 3.810 3.470 3.510 6,000 20,940 3.4900 3.470 3.470 3.810 3.470 3.510 6,000 3.4900 -1.70%
2022-06-27 0 3.530 3.530 3.700 3.530 3.530 2,000 7,060 3.5300 3.530 3.530 3.700 3.530 3.530 2,000 3.5300 -0.56%
2022-06-24 0 3.550 3.510 3.830 3.550 3.590 4,000 14,280 3.5700 3.550 3.510 3.830 3.550 3.590 4,000 3.5700 -3.79%
2022-06-23 0 3.690 3.510 3.810 3.470 3.690 28,000 100,720 3.5971 3.690 3.510 3.810 3.470 3.690 28,000 3.5971 6.96%
2022-06-22 0 3.450 3.430 3.650 3.450 3.470 14,000 48,500 3.4643 3.450 3.430 3.650 3.450 3.470 14,000 3.4643 -3.09%
2022-06-21 0 3.560 3.550 3.730 3.560 3.560 7,000 24,860 3.5514 3.560 3.550 3.730 3.560 3.560 7,000 3.5514 0.28%
2022-06-20 0 3.550 3.420 3.780 3.550 3.550 6,000 21,300 3.5500 3.550 3.420 3.780 3.550 3.550 6,000 3.5500 1.72%
2022-06-17 0 3.490 3.490 3.560 3.490 3.560 6,000 21,220 3.5367 3.490 3.490 3.560 3.490 3.560 6,000 3.5367 -0.85%
2022-06-16 0 3.520 3.520 3.730 - - 0 0 - 3.520 3.520 3.730 - - 0 - 0.00%
2022-06-15 0 3.520 3.520 3.680 3.520 3.520 2,000 7,040 3.5200 3.520 3.520 3.680 3.520 3.520 2,000 3.5200 1.44%
2022-06-14 0 3.470 3.430 3.550 3.470 3.570 6,000 21,100 3.5167 3.470 3.430 3.550 3.470 3.570 6,000 3.5167 -2.80%
2022-06-13 0 3.570 3.500 3.700 3.400 3.570 68,000 237,700 3.4956 3.570 3.500 3.700 3.400 3.570 68,000 3.4956 0.56%
2022-06-10 0 3.550 3.500 3.600 3.550 3.550 20,000 71,000 3.5500 3.550 3.500 3.600 3.550 3.550 20,000 3.5500 -0.56%
2022-06-09 0 3.570 3.490 3.620 - - 0 0 - 3.570 3.490 3.620 - - 0 - 0.00%
2022-06-08 0 3.570 3.430 3.670 3.560 3.570 16,000 57,000 3.5625 3.570 3.430 3.670 3.560 3.570 16,000 3.5625 3.78%
2022-06-07 0 3.440 3.440 3.490 - - 0 0 - 3.440 3.440 3.490 - - 0 - 0.00%
2022-06-06 0 3.440 3.430 3.570 3.440 3.510 10,000 34,680 3.4680 3.440 3.430 3.570 3.440 3.510 10,000 3.4680 -2.82%
2022-06-02 0 3.540 3.500 3.620 - - 0 0 - 3.540 3.500 3.620 - - 0 - 0.00%
2022-06-01 0 3.540 3.440 3.600 - - 0 0 - 3.540 3.440 3.600 - - 0 - 0.00%
2022-05-31 0 3.540 3.450 3.610 3.520 3.790 46,000 165,800 3.6043 3.540 3.450 3.610 3.520 3.790 46,000 3.6043 -7.33%
2022-05-30 0 3.820 3.580 3.820 - - 0 0 - 3.820 3.580 3.820 - - 0 - 0.00%
2022-05-27 0 3.820 3.560 3.830 3.800 3.840 60,000 229,780 3.8297 3.820 3.560 3.830 3.800 3.840 60,000 3.8297 8.83%
2022-05-26 0 3.510 3.400 3.680 3.440 3.590 88,000 311,800 3.5432 3.510 3.400 3.680 3.440 3.590 88,000 3.5432 -1.13%
2022-05-25 0 3.550 3.550 3.730 3.550 3.710 54,000 193,680 3.5867 3.550 3.550 3.730 3.550 3.710 54,000 3.5867 -4.83%
2022-05-24 0 3.730 3.570 3.730 - - 0 0 - 3.730 3.570 3.730 - - 0 - 0.00%
2022-05-23 0 3.730 3.620 3.770 3.720 3.940 60,000 225,320 3.7553 3.730 3.620 3.770 3.720 3.940 60,000 3.7553 -6.52%
2022-05-20 0 3.990 3.840 4.000 3.990 4.010 72,000 287,960 3.9994 3.990 3.840 4.000 3.990 4.010 72,000 3.9994 0.00%
2022-05-19 0 3.990 3.730 4.050 - - 0 0 - 3.990 3.730 4.050 - - 0 - 0.00%
2022-05-18 0 3.990 3.830 3.990 4.000 4.050 70,000 281,940 4.0277 3.990 3.830 3.990 4.000 4.050 70,000 4.0277 0.00%
2022-05-17 0 3.990 3.800 4.000 3.620 3.990 192,000 737,540 3.8414 3.990 3.800 4.000 3.620 3.990 192,000 3.8414 9.62%
2022-05-16 0 3.640 3.470 3.640 - - 0 0 - 3.640 3.470 3.640 - - 0 - 0.00%
2022-05-13 0 3.640 3.600 3.650 3.640 3.850 22,000 81,100 3.6864 3.640 3.600 3.650 3.640 3.850 22,000 3.6864 -5.45%
2022-05-12 0 3.850 3.700 3.850 3.710 3.850 8,000 30,320 3.7900 3.850 3.700 3.850 3.710 3.850 8,000 3.7900 4.34%
2022-05-11 0 3.690 3.520 3.800 3.500 3.690 2,094,000 7,484,680 3.5743 3.690 3.520 3.800 3.500 3.690 2,094,000 3.5743 1.93%
2022-05-10 0 3.620 3.580 3.850 3.480 3.620 2,644,000 9,257,140 3.5012 3.620 3.580 3.850 3.480 3.620 2,644,000 3.5012 0.00%
2022-05-06 0 3.620 3.620 3.820 3.400 3.620 2,018,000 7,063,200 3.5001 3.620 3.620 3.820 3.400 3.620 2,018,000 3.5001 0.00%
2022-05-05 0 3.620 3.400 3.810 3.610 3.620 22,000 79,620 3.6191 3.620 3.400 3.810 3.610 3.620 22,000 3.6191 1.12%
2022-05-04 0 3.580 3.380 3.800 3.580 3.800 848,000 3,062,920 3.6119 3.580 3.380 3.800 3.580 3.800 848,000 3.6119 0.00%
2022-05-03 0 3.580 3.580 3.810 - - 0 0 - 3.580 3.580 3.810 - - 0 - 0.00%
2022-04-29 0 3.580 3.580 3.810 - - 0 0 - 3.580 3.580 3.810 - - 0 - 0.00%
2022-04-28 0 3.580 3.390 3.850 - - 0 0 - 3.580 3.390 3.850 - - 0 - 0.00%
2022-04-27 0 3.580 3.400 3.850 - - 0 0 - 3.580 3.400 3.850 - - 0 - 0.00%
2022-04-26 0 3.580 3.520 3.850 3.500 3.580 10,000 35,400 3.5400 3.580 3.520 3.850 3.500 3.580 10,000 3.5400 -6.28%
2022-04-25 0 3.820 3.700 3.820 3.780 3.820 6,000 22,840 3.8067 3.820 3.700 3.820 3.780 3.820 6,000 3.8067 1.06%
2022-04-22 0 3.780 3.480 3.800 - - 0 0 - 3.780 3.480 3.800 - - 0 - 0.00%
2022-04-21 0 3.780 3.560 3.860 3.420 3.780 34,000 124,800 3.6706 3.780 3.560 3.860 3.420 3.780 34,000 3.6706 8.62%
2022-04-20 0 3.480 3.250 3.480 3.480 3.480 30,000 104,400 3.4800 3.480 3.250 3.480 3.480 3.480 30,000 3.4800 0.00%
2022-04-19 0 3.480 3.230 3.550 3.350 3.550 24,000 81,880 3.4117 3.480 3.230 3.550 3.350 3.550 24,000 3.4117 6.75%
2022-04-14 0 3.260 3.260 3.330 3.230 3.430 26,000 85,260 3.2792 3.260 3.260 3.330 3.230 3.430 26,000 3.2792 0.62%
2022-04-13 0 3.240 3.140 3.280 - - 0 0 - 3.240 3.140 3.280 - - 0 - 0.00%
2022-04-12 0 3.240 3.240 3.300 3.240 3.400 34,000 111,780 3.2876 3.240 3.240 3.300 3.240 3.400 34,000 3.2876 -4.71%
2022-04-11 0 3.400 3.250 3.400 - - 0 0 - 3.400 3.250 3.400 - - 0 - 0.00%
2022-04-08 0 3.400 3.340 3.490 3.400 3.410 16,000 54,480 3.4050 3.400 3.340 3.490 3.400 3.410 16,000 3.4050 -1.16%
2022-04-07 0 3.440 3.410 3.470 3.340 3.780 236,000 854,420 3.6204 3.440 3.410 3.470 3.340 3.780 236,000 3.6204 -2.55%
2022-04-06 0 3.530 3.440 3.600 3.230 3.530 120,000 406,420 3.3868 3.530 3.440 3.600 3.230 3.530 120,000 3.3868 8.28%
2022-04-04 0 3.260 - 3.310 3.200 3.450 88,000 290,920 3.3059 3.260 - 3.310 3.200 3.450 88,000 3.3059 -7.39%
2022-04-01 0 3.520 3.490 3.560 3.520 3.610 38,000 135,400 3.5632 3.520 3.490 3.560 3.520 3.610 38,000 3.5632 -1.12%
2022-03-31 0 3.560 3.560 3.620 3.550 3.610 48,000 170,860 3.5596 3.560 3.560 3.620 3.550 3.610 48,000 3.5596 -1.93%
2022-03-30 0 3.630 3.610 3.670 3.560 3.830 96,000 353,260 3.6798 3.630 3.610 3.670 3.560 3.830 96,000 3.6798 -1.09%
2022-03-29 0 3.670 3.670 3.770 3.650 3.770 62,000 228,080 3.6787 3.670 3.670 3.770 3.650 3.770 62,000 3.6787 -3.67%
2022-03-28 0 3.810 3.770 3.940 3.810 3.950 58,000 222,800 3.8414 3.810 3.770 3.940 3.810 3.950 58,000 3.8414 -3.54%
2022-03-25 0 3.950 3.770 3.990 - - 0 0 - 3.950 3.770 3.990 - - 0 - 0.00%
2022-03-24 0 3.950 3.950 3.990 - - 0 0 - 3.950 3.950 3.990 - - 0 - 0.00%
2022-03-23 0 3.950 3.740 3.950 3.680 3.980 132,000 506,660 3.8383 3.950 3.740 3.950 3.680 3.980 132,000 3.8383 5.90%
2022-03-22 0 3.730 3.650 3.800 3.650 3.970 178,000 678,180 3.8100 3.730 3.650 3.800 3.650 3.970 178,000 3.8100 1.08%
2022-03-21 0 3.690 3.680 3.870 3.520 4.060 278,000 1,046,780 3.7654 3.690 3.680 3.870 3.520 4.060 278,000 3.7654 4.83%
2022-03-18 0 3.520 3.440 3.520 3.520 3.650 88,000 316,220 3.5934 3.520 3.440 3.520 3.520 3.650 88,000 3.5934 -4.35%
2022-03-17 0 3.680 3.630 3.700 3.500 3.980 252,000 934,740 3.7093 3.680 3.630 3.700 3.500 3.980 252,000 3.7093 -4.66%
2022-03-16 0 3.860 3.760 3.850 3.410 3.860 168,000 607,900 3.6185 3.860 3.760 3.850 3.410 3.860 168,000 3.6185 2.39%
2022-03-15 0 3.770 3.590 3.770 3.510 3.920 80,800 298,852 3.6987 3.770 3.590 3.770 3.510 3.920 80,800 3.6987 -4.56%
2022-03-14 0 3.950 3.610 3.950 3.600 4.010 360,000 1,339,880 3.7219 3.950 3.610 3.950 3.600 4.010 360,000 3.7219 9.72%
2022-03-11 0 3.600 3.480 3.700 3.560 3.930 106,000 391,640 3.6947 3.600 3.480 3.700 3.560 3.930 106,000 3.6947 -8.16%
2022-03-10 0 3.920 3.720 3.940 3.780 3.950 38,000 146,920 3.8663 3.920 3.720 3.940 3.780 3.950 38,000 3.8663 0.00%
2022-03-09 0 3.920 3.730 3.920 3.900 3.940 30,000 117,120 3.9040 3.920 3.730 3.920 3.900 3.940 30,000 3.9040 2.89%
2022-03-08 0 3.810 3.760 3.900 3.740 3.880 22,000 83,940 3.8155 3.810 3.760 3.900 3.740 3.880 22,000 3.8155 -0.78%
2022-03-07 0 3.840 3.710 3.840 3.660 3.940 62,000 231,720 3.7374 3.840 3.710 3.840 3.660 3.940 62,000 3.7374 -0.78%
2022-03-04 0 3.870 3.770 3.970 3.720 3.960 26,000 97,720 3.7585 3.870 3.770 3.970 3.720 3.960 26,000 3.7585 -3.25%
2022-03-03 0 4.000 3.750 4.000 3.680 4.000 102,000 397,300 3.8951 4.000 3.750 4.000 3.680 4.000 102,000 3.8951 2.30%
2022-03-02 0 3.910 3.690 3.910 - - 0 0 - 3.910 3.690 3.910 - - 0 - -0.26%
2022-03-01 0 3.920 3.750 3.920 3.930 3.930 6,000 23,580 3.9300 3.920 3.750 3.920 3.930 3.930 6,000 3.9300 -0.51%
2022-02-28 0 3.940 3.700 3.940 3.950 3.980 4,000 15,860 3.9650 3.940 3.700 3.940 3.950 3.980 4,000 3.9650 1.03%
2022-02-25 0 3.900 3.700 3.910 3.810 3.900 54,000 209,480 3.8793 3.900 3.700 3.910 3.810 3.900 54,000 3.8793 2.36%
2022-02-24 0 3.810 3.760 3.930 3.760 3.820 112,000 421,420 3.7627 3.810 3.760 3.930 3.760 3.820 112,000 3.7627 0.00%
2022-02-23 0 3.810 3.760 3.850 3.810 3.810 2,000 7,620 3.8100 3.810 3.760 3.850 3.810 3.810 2,000 3.8100 -0.26%
2022-02-22 0 3.820 3.760 3.950 3.820 3.820 2,000 7,640 3.8200 3.820 3.760 3.950 3.820 3.820 2,000 3.8200 -0.26%
2022-02-21 0 3.830 3.690 3.930 - - 0 0 - 3.830 3.690 3.930 - - 0 - 0.00%
2022-02-18 0 3.830 3.830 3.980 3.820 3.820 2,000 7,640 3.8200 3.830 3.830 3.980 3.820 3.820 2,000 3.8200 0.00%
2022-02-17 0 3.830 3.810 3.940 3.830 3.830 24,000 91,920 3.8300 3.830 3.810 3.940 3.830 3.830 24,000 3.8300 0.00%
2022-02-16 0 3.830 3.780 3.950 3.800 3.830 110,000 421,120 3.8284 3.830 3.780 3.950 3.800 3.830 110,000 3.8284 0.00%
2022-02-15 0 3.830 3.830 3.930 3.800 3.880 54,000 207,660 3.8456 3.830 3.830 3.930 3.800 3.880 54,000 3.8456 0.00%
2022-02-14 0 3.830 3.710 3.970 - - 0 0 - 3.830 3.710 3.970 - - 0 - 0.00%
2022-02-11 0 3.830 3.710 3.950 3.830 3.850 4,000 15,360 3.8400 3.830 3.710 3.950 3.830 3.850 4,000 3.8400 -0.52%
2022-02-10 0 3.850 3.830 3.970 3.820 3.960 68,000 260,740 3.8344 3.850 3.830 3.970 3.820 3.960 68,000 3.8344 -3.75%
2022-02-09 0 4.000 3.840 4.000 4.000 4.070 6,000 24,240 4.0400 4.000 3.840 4.000 4.000 4.070 6,000 4.0400 -2.44%
2022-02-08 0 4.100 3.840 4.100 4.100 4.100 2,000 8,200 4.1000 4.100 3.840 4.100 4.100 4.100 2,000 4.1000 -0.24%
2022-02-07 0 4.110 3.890 4.110 4.100 4.150 152,000 629,220 4.1396 4.110 3.890 4.110 4.100 4.150 152,000 4.1396 -0.72%
2022-02-04 0 4.140 4.020 4.150 3.710 4.150 58,000 228,320 3.9366 4.140 4.020 4.150 3.710 4.150 58,000 3.9366 3.24%
2022-01-31 0 4.010 3.700 4.010 - - 0 0 - 4.010 3.700 4.010 - - 0 - 0.00%
2022-01-28 0 4.010 3.900 4.040 3.900 4.010 76,000 299,920 3.9463 4.010 3.900 4.040 3.900 4.010 76,000 3.9463 2.82%
2022-01-27 0 3.900 3.900 4.000 3.900 4.000 10,000 39,620 3.9620 3.900 3.900 4.000 3.900 4.000 10,000 3.9620 -1.52%
2022-01-26 0 3.960 3.900 3.970 3.880 3.970 30,000 118,660 3.9553 3.960 3.900 3.970 3.880 3.970 30,000 3.9553 2.06%
2022-01-25 0 3.880 3.850 3.960 3.760 3.880 98,000 377,620 3.8533 3.880 3.850 3.960 3.760 3.880 98,000 3.8533 1.57%
2022-01-24 0 3.820 3.750 3.830 3.650 3.860 192,000 722,540 3.7632 3.820 3.750 3.830 3.650 3.860 192,000 3.7632 4.09%
2022-01-21 0 3.670 3.600 3.680 3.620 3.680 4,000 14,600 3.6500 3.670 3.600 3.680 3.620 3.680 4,000 3.6500 0.82%
2022-01-20 0 3.640 3.510 3.650 - - 0 0 - 3.640 3.510 3.650 - - 0 - -0.27%
2022-01-19 0 3.650 3.410 3.630 3.370 3.650 46,000 160,020 3.4787 3.650 3.410 3.630 3.370 3.650 46,000 3.4787 2.82%
2022-01-18 0 3.550 3.550 3.690 3.550 3.660 74,000 262,920 3.5530 3.550 3.550 3.690 3.550 3.660 74,000 3.5530 -3.01%
2022-01-17 0 3.660 3.400 3.670 3.500 3.670 50,000 182,660 3.6532 3.660 3.400 3.670 3.500 3.670 50,000 3.6532 4.27%
2022-01-14 0 3.510 3.440 3.680 3.510 3.670 6,000 21,700 3.6167 3.510 3.440 3.680 3.510 3.670 6,000 3.6167 -4.88%
2022-01-13 0 3.690 3.550 3.690 3.400 3.690 380,000 1,338,600 3.5226 3.690 3.550 3.690 3.400 3.690 380,000 3.5226 4.83%
2022-01-12 0 3.520 3.510 3.690 3.520 3.600 22,000 79,200 3.6000 3.520 3.510 3.690 3.520 3.600 22,000 3.6000 -2.22%
2022-01-11 0 3.600 3.600 3.690 3.600 3.690 570,000 2,085,540 3.6588 3.600 3.600 3.690 3.600 3.690 570,000 3.6588 -2.44%
2022-01-10 0 3.690 3.650 3.990 3.690 3.690 20,000 73,800 3.6900 3.690 3.650 3.990 3.690 3.690 20,000 3.6900 0.00%
2022-01-07 0 3.690 3.690 3.860 3.680 3.860 84,000 318,200 3.7881 3.690 3.690 3.860 3.680 3.860 84,000 3.7881 -4.40%
2022-01-06 0 3.860 3.860 3.960 3.860 4.140 52,000 209,100 4.0212 3.860 3.860 3.960 3.860 4.140 52,000 4.0212 -8.31%
2022-01-05 0 4.210 4.210 4.230 4.190 4.380 672,000 2,920,000 4.3452 4.210 4.210 4.230 4.190 4.380 672,000 4.3452 -0.94%
2022-01-04 0 4.250 4.100 4.260 4.070 4.260 522,000 2,171,940 4.1608 4.250 4.100 4.260 4.070 4.260 522,000 4.1608 4.94%
2022-01-03 0 4.050 3.880 4.080 3.830 4.050 148,000 586,180 3.9607 4.050 3.880 4.080 3.830 4.050 148,000 3.9607 0.00%
2021-12-31 0 4.050 4.050 4.070 3.920 4.050 322,000 1,294,900 4.0214 4.050 4.050 4.070 3.920 4.050 322,000 4.0214 1.50%
2021-12-30 0 3.990 3.980 3.990 3.830 3.990 985,000 3,859,160 3.9179 3.990 3.980 3.990 3.830 3.990 985,000 3.9179 4.18%
2021-12-29 0 3.830 3.670 3.820 3.720 3.830 42,000 159,840 3.8057 3.830 3.670 3.820 3.720 3.830 42,000 3.8057 0.00%
2021-12-28 0 3.830 3.690 3.830 3.600 3.840 219,000 814,790 3.7205 3.830 3.690 3.830 3.600 3.840 219,000 3.7205 -0.26%
2021-12-24 0 3.840 3.690 3.840 3.690 3.850 48,000 181,460 3.7804 3.840 3.690 3.840 3.690 3.850 48,000 3.7804 5.49%
2021-12-23 0 3.640 3.630 3.740 3.600 3.930 1,024,000 3,798,520 3.7095 3.640 3.630 3.740 3.600 3.930 1,024,000 3.7095 -1.89%
2021-12-22 0 3.710 3.670 3.720 3.550 3.740 592,500 2,173,360 3.6681 3.710 3.670 3.720 3.550 3.740 592,500 3.6681 4.80%
2021-12-21 0 3.540 3.470 3.540 3.520 3.560 18,000 63,740 3.5411 3.540 3.470 3.540 3.520 3.560 18,000 3.5411 0.28%
2021-12-20 0 3.530 3.430 3.570 3.470 3.600 28,000 98,240 3.5086 3.530 3.430 3.570 3.470 3.600 28,000 3.5086 0.00%
2021-12-17 0 3.530 3.480 3.580 3.530 3.620 40,000 143,180 3.5795 3.530 3.480 3.580 3.530 3.620 40,000 3.5795 -0.84%
2021-12-16 0 3.560 3.510 3.560 3.500 3.670 390,000 1,392,580 3.5707 3.560 3.510 3.560 3.500 3.670 390,000 3.5707 0.28%
2021-12-15 0 3.550 3.540 3.550 3.460 3.640 978,000 3,478,120 3.5564 3.550 3.540 3.550 3.460 3.640 978,000 3.5564 2.31%
2021-12-14 0 3.470 3.350 3.470 3.370 3.510 258,000 889,060 3.4460 3.470 3.350 3.470 3.370 3.510 258,000 3.4460 0.87%
2021-12-13 0 3.440 3.430 3.470 3.440 3.510 30,000 104,920 3.4973 3.440 3.430 3.470 3.440 3.510 30,000 3.4973 0.00%
2021-12-10 0 3.440 3.440 3.480 3.400 3.550 652,000 2,264,040 3.4725 3.440 3.440 3.480 3.400 3.550 652,000 3.4725 -2.55%
2021-12-09 0 3.530 3.520 3.590 3.510 3.590 232,000 828,440 3.5709 3.530 3.520 3.590 3.510 3.590 232,000 3.5709 0.57%
2021-12-08 0 3.510 3.410 3.510 3.400 3.510 192,000 662,660 3.4514 3.510 3.410 3.510 3.400 3.510 192,000 3.4514 2.03%
2021-12-07 0 3.440 3.360 3.430 3.300 3.570 866,000 3,007,500 3.4729 3.440 3.360 3.430 3.300 3.570 866,000 3.4729 3.61%
2021-12-06 0 3.320 3.310 3.420 3.320 3.620 1,546,000 5,326,580 3.4454 3.320 3.310 3.420 3.320 3.620 1,546,000 3.4454 -6.21%
2021-12-03 0 3.540 3.440 3.590 3.390 3.550 2,332,000 8,119,180 3.4816 3.540 3.440 3.590 3.390 3.550 2,332,000 3.4816 6.95%
2021-12-02 0 3.310 3.310 3.410 3.140 3.500 3,852,000 12,911,800 3.3520 3.310 3.310 3.410 3.140 3.500 3,852,000 3.3520 5.08%
2021-12-01 0 3.150 3.150 3.240 3.150 3.280 166,000 526,720 3.1730 3.150 3.150 3.240 3.150 3.280 166,000 3.1730 -0.94%
2021-11-30 0 3.180 3.180 3.270 3.090 3.180 162,000 502,220 3.1001 3.180 3.180 3.270 3.090 3.180 162,000 3.1001 -3.64%
2021-11-29 0 3.300 3.130 3.280 3.010 3.300 1,024,000 3,321,720 3.2439 3.300 3.130 3.280 3.010 3.300 1,024,000 3.2439 5.77%
2021-11-26 0 3.120 3.120 3.130 2.940 3.120 54,000 163,740 3.0322 3.120 3.120 3.130 2.940 3.120 54,000 3.0322 3.65%
2021-11-25 0 3.010 3.010 3.050 2.900 3.010 132,000 392,560 2.9739 3.010 3.010 3.050 2.900 3.010 132,000 2.9739 5.24%
2021-11-24 0 2.860 2.860 2.990 2.790 2.990 1,056,000 3,028,680 2.8681 2.860 2.860 2.990 2.790 2.990 1,056,000 2.8681 -1.38%
2021-11-23 0 2.900 2.820 2.880 2.800 3.490 2,464,000 7,684,300 3.1186 2.900 2.820 2.880 2.800 3.490 2,464,000 3.1186 -7.94%
2021-11-22 0 3.150 3.150 3.180 3.140 3.550 664,000 2,187,580 3.2945 3.150 3.150 3.180 3.140 3.550 664,000 3.2945 -8.43%
2021-11-19 0 3.440 3.380 3.400 3.280 3.620 2,420,000 8,383,760 3.4644 3.440 3.380 3.400 3.280 3.620 2,420,000 3.4644 -1.43%
2021-11-18 0 3.490 3.490 3.540 3.260 3.490 340,000 1,156,040 3.4001 3.490 3.490 3.540 3.260 3.490 340,000 3.4001 3.56%
2021-11-17 0 3.370 3.280 3.380 3.340 3.370 6,000 20,160 3.3600 3.370 3.280 3.380 3.340 3.370 6,000 3.3600 -0.88%
2021-11-16 0 3.400 3.280 3.420 3.260 3.600 392,000 1,350,220 3.4444 3.400 3.280 3.420 3.260 3.600 392,000 3.4444 -2.58%
2021-11-15 0 3.490 3.340 3.500 3.330 3.550 156,000 528,640 3.3887 3.490 3.340 3.500 3.330 3.550 156,000 3.3887 1.45%
2021-11-12 0 3.440 3.440 3.520 3.360 3.540 70,000 245,300 3.5043 3.440 3.440 3.520 3.360 3.540 70,000 3.5043 -1.15%
2021-11-11 0 3.480 3.370 3.520 3.300 3.480 256,000 855,100 3.3402 3.480 3.370 3.520 3.300 3.480 256,000 3.3402 4.50%
2021-11-10 0 3.330 3.260 3.390 3.230 3.330 544,000 1,790,360 3.2911 3.330 3.260 3.390 3.230 3.330 544,000 3.2911 0.91%
2021-11-09 0 3.300 3.220 3.330 3.060 3.350 3,866,000 12,676,040 3.2789 3.300 3.220 3.330 3.060 3.350 3,866,000 3.2789 7.84%
2021-11-08 0 3.060 3.030 3.060 3.000 3.600 1,384,000 4,536,960 3.2782 3.060 3.030 3.060 3.000 3.600 1,384,000 3.2782 -8.11%
2021-11-05 0 3.330 3.340 3.430 3.280 3.600 272,000 935,200 3.4382 3.330 3.340 3.430 3.280 3.600 272,000 3.4382 -3.76%
2021-11-04 0 3.460 3.460 3.570 3.340 3.750 1,552,000 5,478,220 3.5298 3.460 3.460 3.570 3.340 3.750 1,552,000 3.5298 5.49%
2021-11-03 0 3.280 3.240 3.280 3.280 3.610 436,000 1,489,280 3.4158 3.280 3.240 3.280 3.280 3.610 436,000 3.4158 -8.38%
2021-11-02 0 3.580 3.500 3.550 3.570 3.700 232,300 846,145 3.6425 3.580 3.500 3.550 3.570 3.700 232,300 3.6425 -2.98%
2021-11-01 0 3.690 3.640 3.700 3.410 3.700 2,672,000 9,559,540 3.5777 3.690 3.640 3.700 3.410 3.700 2,672,000 3.5777 6.65%
2021-10-29 0 3.460 3.430 3.460 3.180 3.480 2,178,000 7,184,830 3.2988 3.460 3.430 3.460 3.180 3.480 2,178,000 3.2988 7.12%
2021-10-28 0 3.230 3.180 3.230 3.130 3.250 2,602,000 8,310,540 3.1939 3.230 3.180 3.230 3.130 3.250 2,602,000 3.1939 1.89%
2021-10-27 0 3.170 3.080 3.160 3.050 3.170 1,880,000 5,824,360 3.0981 3.170 3.080 3.160 3.050 3.170 1,880,000 3.0981 0.00%
2021-10-26 0 3.170 3.100 3.170 3.050 3.180 852,000 2,641,540 3.1004 3.170 3.100 3.170 3.050 3.180 852,000 3.1004 -0.31%
2021-10-25 0 3.180 3.140 3.180 3.040 3.190 4,140,000 12,865,640 3.1076 3.180 3.140 3.180 3.040 3.190 4,140,000 3.1076 1.27%
2021-10-22 0 3.140 3.120 3.140 3.000 3.150 934,000 2,870,920 3.0738 3.140 3.120 3.140 3.000 3.150 934,000 3.0738 0.00%
2021-10-21 0 3.140 3.060 3.160 3.010 3.160 1,278,000 3,954,200 3.0941 3.140 3.060 3.160 3.010 3.160 1,278,000 3.0941 0.00%
2021-10-20 0 3.140 3.130 3.140 3.140 3.150 6,000 18,860 3.1433 3.140 3.130 3.140 3.140 3.150 6,000 3.1433 0.00%
2021-10-19 0 3.140 3.140 3.150 3.020 3.160 684,000 2,111,700 3.0873 3.140 3.140 3.150 3.020 3.160 684,000 3.0873 2.28%
2021-10-18 0 3.070 3.010 3.060 3.010 3.070 178,000 542,880 3.0499 3.070 3.010 3.060 3.010 3.070 178,000 3.0499 -0.32%
2021-10-15 0 3.080 3.010 3.070 2.990 3.080 660,000 1,989,540 3.0145 3.080 3.010 3.070 2.990 3.080 660,000 3.0145 -1.28%
2021-10-12 0 3.120 3.060 3.140 3.020 3.260 646,000 2,065,860 3.1979 3.120 3.060 3.140 3.020 3.260 646,000 3.1979 -1.58%
2021-10-11 0 3.170 3.060 3.170 3.010 3.200 520,000 1,611,580 3.0992 3.170 3.060 3.170 3.010 3.200 520,000 3.0992 -0.31%
2021-10-08 0 3.180 3.060 3.180 3.080 3.200 898,000 2,838,800 3.1612 3.180 3.060 3.180 3.080 3.200 898,000 3.1612 -0.31%
2021-10-07 0 3.190 3.040 3.190 3.100 3.190 144,000 455,420 3.1626 3.190 3.040 3.190 3.100 3.190 144,000 3.1626 -0.31%
2021-10-06 0 3.200 3.070 3.200 3.190 3.220 400,000 1,279,240 3.1981 3.200 3.070 3.200 3.190 3.220 400,000 3.1981 0.63%
2021-10-05 0 3.180 3.050 3.180 3.030 3.180 404,000 1,240,300 3.0700 3.180 3.050 3.180 3.030 3.180 404,000 3.0700 1.27%
2021-10-04 0 3.140 3.080 3.180 3.010 3.340 1,384,000 4,427,420 3.1990 3.140 3.080 3.180 3.010 3.340 1,384,000 3.1990 -1.26%
2021-09-30 0 3.180 3.060 3.180 3.010 3.190 682,000 2,129,180 3.1220 3.180 3.060 3.180 3.010 3.190 682,000 3.1220 -0.93%
2021-09-29 0 3.210 3.100 3.210 2.980 3.240 234,000 729,140 3.1160 3.210 3.100 3.210 2.980 3.240 234,000 3.1160 0.31%
2021-09-28 0 3.200 3.110 3.200 2.990 3.250 1,998,000 6,312,700 3.1595 3.200 3.110 3.200 2.990 3.250 1,998,000 3.1595 1.91%
2021-09-27 0 3.140 2.800 3.140 3.050 3.170 132,000 411,720 3.1191 3.140 2.800 3.140 3.050 3.170 132,000 3.1191 4.67%
2021-09-24 0 3.000 2.980 3.000 2.950 3.000 154,000 457,940 2.9736 3.000 2.980 3.000 2.950 3.000 154,000 2.9736 1.69%
2021-09-23 0 2.950 2.790 2.950 2.810 3.000 78,000 232,120 2.9759 2.950 2.790 2.950 2.810 3.000 78,000 2.9759 -1.67%
2021-09-21 0 3.000 2.850 3.000 2.890 3.050 152,000 459,540 3.0233 3.000 2.850 3.000 2.890 3.050 152,000 3.0233 1.01%
2021-09-20 0 2.970 2.800 2.970 2.970 2.980 14,000 41,680 2.9771 2.970 2.800 2.970 2.970 2.980 14,000 2.9771 0.68%
2021-09-17 0 2.950 2.760 2.950 2.930 2.950 106,000 311,660 2.9402 2.950 2.760 2.950 2.930 2.950 106,000 2.9402 1.03%
2021-09-16 0 2.920 2.760 2.930 2.910 2.930 387,000 1,131,660 2.9242 2.920 2.760 2.930 2.910 2.930 387,000 2.9242 0.34%
2021-09-15 0 2.910 2.830 2.910 2.920 2.930 560,000 1,637,780 2.9246 2.910 2.830 2.910 2.920 2.930 560,000 2.9246 -0.68%
2021-09-14 0 2.930 2.790 2.930 2.900 2.940 52,000 152,200 2.9269 2.930 2.790 2.930 2.900 2.940 52,000 2.9269 -0.34%
2021-09-13 0 2.940 2.840 2.940 2.930 2.950 36,000 105,760 2.9378 2.940 2.840 2.940 2.930 2.950 36,000 2.9378 0.34%
2021-09-10 0 2.930 2.730 2.930 2.740 2.950 788,000 2,243,040 2.8465 2.930 2.730 2.930 2.740 2.950 788,000 2.8465 3.17%
2021-09-09 0 2.840 2.630 2.830 2.650 2.920 666,000 1,866,460 2.8025 2.840 2.630 2.830 2.650 2.920 666,000 2.8025 5.19%
2021-09-08 0 2.700 2.690 2.750 2.680 2.840 168,500 452,165 2.6835 2.700 2.690 2.750 2.680 2.840 168,500 2.6835 -3.23%
2021-09-07 0 2.790 2.680 2.820 2.820 2.820 2,000 5,640 2.8200 2.790 2.680 2.820 2.820 2.820 2,000 2.8200 -0.71%
2021-09-06 0 2.810 2.700 2.840 2.690 2.830 6,000 16,660 2.7767 2.810 2.700 2.840 2.690 2.830 6,000 2.7767 0.72%
2021-09-03 0 2.790 2.690 2.820 2.840 2.980 4,000 11,640 2.9100 2.790 2.690 2.820 2.840 2.980 4,000 2.9100 0.72%
2021-09-02 0 2.770 2.570 2.840 2.850 2.860 4,000 11,420 2.8550 2.770 2.570 2.840 2.850 2.860 4,000 2.8550 1.47%
2021-09-01 0 2.730 2.710 2.840 2.720 2.980 628,000 1,809,680 2.8817 2.730 2.710 2.840 2.720 2.980 628,000 2.8817 -2.50%
2021-08-31 0 2.800 2.650 2.800 2.680 2.850 412,000 1,124,540 2.7295 2.800 2.650 2.800 2.680 2.850 412,000 2.7295 4.09%
2021-08-30 0 2.690 2.510 2.690 - - 0 0 - 2.690 2.510 2.690 - - 0 - -0.37%
2021-08-27 0 2.700 2.560 2.700 2.620 2.780 248,000 677,620 2.7323 2.700 2.560 2.700 2.620 2.780 248,000 2.7323 -0.74%
2021-08-26 0 2.720 2.510 2.720 2.690 2.750 50,000 134,940 2.6988 2.720 2.510 2.720 2.690 2.750 50,000 2.6988 0.74%
2021-08-25 0 2.700 2.520 2.700 2.680 2.700 62,000 166,700 2.6887 2.700 2.520 2.700 2.680 2.700 62,000 2.6887 1.89%
2021-08-24 0 2.650 2.550 2.650 2.630 2.650 118,000 311,460 2.6395 2.650 2.550 2.650 2.630 2.650 118,000 2.6395 0.38%
2021-08-23 0 2.640 2.530 2.650 - - 0 0 - 2.640 2.530 2.650 - - 0 - 0.00%
2021-08-20 0 2.640 2.530 2.640 2.560 2.660 62,000 160,580 2.5900 2.640 2.530 2.640 2.560 2.660 62,000 2.5900 -0.38%
2021-08-19 0 2.650 2.560 2.650 2.530 2.700 1,036,000 2,705,600 2.6116 2.650 2.560 2.650 2.530 2.700 1,036,000 2.6116 1.92%
2021-08-18 0 2.600 2.510 2.620 2.500 2.620 14,000 35,800 2.5571 2.600 2.510 2.620 2.500 2.620 14,000 2.5571 1.56%
2021-08-17 0 2.560 2.510 2.600 2.560 2.600 76,000 196,360 2.5837 2.560 2.510 2.600 2.560 2.600 76,000 2.5837 0.79%
2021-08-16 0 2.540 2.500 2.560 2.530 2.580 396,000 1,020,580 2.5772 2.540 2.500 2.560 2.530 2.580 396,000 2.5772 2.42%
2021-08-13 0 2.480 2.470 2.540 2.480 2.640 372,000 922,880 2.4809 2.480 2.470 2.540 2.480 2.640 372,000 2.4809 -4.25%
2021-08-12 0 2.590 2.450 2.580 2.440 2.660 30,000 76,320 2.5440 2.590 2.450 2.580 2.440 2.660 30,000 2.5440 2.78%
2021-08-11 0 2.520 2.400 2.510 2.330 2.560 128,000 312,280 2.4397 2.520 2.400 2.510 2.330 2.560 128,000 2.4397 -0.79%
2021-08-10 0 2.540 2.450 2.540 2.500 2.610 448,000 1,130,560 2.5236 2.540 2.450 2.540 2.500 2.610 448,000 2.5236 -5.22%
2021-08-09 0 2.680 2.620 2.670 2.610 2.680 32,000 85,440 2.6700 2.680 2.620 2.670 2.610 2.680 32,000 2.6700 2.68%
2021-08-06 0 2.610 2.600 2.700 2.610 2.760 94,000 247,080 2.6285 2.610 2.600 2.700 2.610 2.760 94,000 2.6285 -6.79%
2021-08-05 0 2.800 2.600 2.800 2.520 2.820 524,000 1,416,720 2.7037 2.800 2.600 2.800 2.520 2.820 524,000 2.7037 10.24%
2021-08-04 0 2.540 2.520 2.590 2.510 2.950 940,000 2,587,580 2.7527 2.540 2.520 2.590 2.510 2.950 940,000 2.7527 -7.97%
2021-08-03 0 2.760 2.730 2.770 2.530 2.780 958,000 2,563,300 2.6757 2.760 2.730 2.770 2.530 2.780 958,000 2.6757 -1.08%
2021-08-02 0 2.790 2.700 2.790 2.480 2.800 939,000 2,464,170 2.6242 2.790 2.700 2.790 2.480 2.800 939,000 2.6242 6.90%
2021-07-30 0 2.610 2.540 2.610 2.540 2.640 1,000,000 2,589,200 2.5892 2.610 2.540 2.610 2.540 2.640 1,000,000 2.5892 -1.51%
2021-07-29 0 2.650 2.580 2.650 2.510 2.690 548,000 1,424,100 2.5987 2.650 2.580 2.650 2.510 2.690 548,000 2.5987 0.76%
2021-07-28 0 2.630 2.600 2.630 2.510 2.700 726,000 1,869,880 2.5756 2.630 2.600 2.630 2.510 2.700 726,000 2.5756 0.38%
2021-07-27 0 2.620 2.510 2.620 2.620 2.740 264,000 715,760 2.7112 2.620 2.510 2.620 2.620 2.740 264,000 2.7112 -4.38%
2021-07-26 0 2.740 2.520 2.740 2.520 2.790 384,000 1,027,400 2.6755 2.740 2.520 2.740 2.520 2.790 384,000 2.6755 -0.36%
2021-07-23 0 2.750 2.340 2.720 2.510 2.750 108,000 271,560 2.5144 2.750 2.340 2.720 2.510 2.750 108,000 2.5144 9.56%
2021-07-22 0 2.510 2.310 2.510 2.510 2.510 2,000 5,020 2.5100 2.510 2.310 2.510 2.510 2.510 2,000 2.5100 0.00%
2021-07-21 0 2.510 2.340 2.510 2.330 2.560 52,000 130,300 2.5058 2.510 2.340 2.510 2.330 2.560 52,000 2.5058 -2.33%
2021-07-20 0 2.570 2.550 2.580 2.450 2.580 218,000 552,480 2.5343 2.570 2.550 2.580 2.450 2.580 218,000 2.5343 7.08%
2021-07-19 0 2.400 2.320 2.400 2.210 2.410 676,000 1,519,240 2.2474 2.400 2.320 2.400 2.210 2.410 676,000 2.2474 3.90%
2021-07-16 0 2.310 2.230 2.310 2.250 2.310 684,000 1,553,240 2.2708 2.310 2.230 2.310 2.250 2.310 684,000 2.2708 0.43%
2021-07-15 0 2.300 2.200 2.300 2.250 2.300 498,000 1,142,680 2.2945 2.300 2.200 2.300 2.250 2.300 498,000 2.2945 0.44%
2021-07-14 0 2.290 2.190 2.290 2.250 2.290 900,000 2,050,320 2.2781 2.290 2.190 2.290 2.250 2.290 900,000 2.2781 0.00%
2021-07-13 0 2.290 2.190 2.290 2.290 2.290 4,000 9,160 2.2900 2.290 2.190 2.290 2.290 2.290 4,000 2.2900 0.00%
2021-07-12 0 2.290 2.190 2.290 2.170 2.300 588,000 1,347,280 2.2913 2.290 2.190 2.290 2.170 2.300 588,000 2.2913 0.44%
2021-07-09 0 2.280 2.150 2.280 2.280 2.300 252,000 576,680 2.2884 2.280 2.150 2.280 2.280 2.300 252,000 2.2884 1.33%
2021-07-08 0 2.250 2.150 2.250 2.240 2.250 96,000 215,600 2.2458 2.250 2.150 2.250 2.240 2.250 96,000 2.2458 0.00%
2021-07-07 0 2.250 2.130 2.250 2.250 2.250 4,000 9,000 2.2500 2.250 2.130 2.250 2.250 2.250 4,000 2.2500 0.45%
2021-07-06 0 2.240 2.130 2.240 2.240 2.240 4,000 8,960 2.2400 2.240 2.130 2.240 2.240 2.240 4,000 2.2400 0.00%
2021-07-05 0 2.240 2.130 2.240 2.250 2.270 48,000 108,040 2.2508 2.240 2.130 2.240 2.250 2.270 48,000 2.2508 -0.44%
2021-07-02 0 2.250 2.150 2.250 2.230 2.250 46,000 102,700 2.2326 2.250 2.150 2.250 2.230 2.250 46,000 2.2326 0.00%
2021-06-30 0 2.250 2.200 2.250 2.250 2.270 1,564,000 3,540,480 2.2637 2.250 2.200 2.250 2.250 2.270 1,564,000 2.2637 1.81%
2021-06-29 0 2.210 2.150 2.210 2.150 2.210 360,000 787,020 2.1862 2.210 2.150 2.210 2.150 2.210 360,000 2.1862 -1.78%
2021-06-28 0 2.250 2.220 2.250 2.190 2.250 214,000 469,920 2.1959 2.250 2.220 2.250 2.190 2.250 214,000 2.1959 2.74%
2021-06-25 0 2.190 2.120 2.200 - - 0 0 - 2.190 2.120 2.200 - - 0 - 0.00%
2021-06-24 0 2.190 2.100 2.190 2.180 2.190 120,000 261,620 2.1802 2.190 2.100 2.190 2.180 2.190 120,000 2.1802 0.46%
2021-06-23 0 2.180 2.100 2.180 - - 0 0 - 2.180 2.100 2.180 - - 0 - 0.00%
2021-06-22 0 2.180 2.100 2.180 - - 0 0 - 2.180 2.100 2.180 - - 0 - -0.46%
2021-06-21 0 2.190 2.100 2.190 2.180 2.190 260,000 568,400 2.1862 2.190 2.100 2.190 2.180 2.190 260,000 2.1862 0.00%
2021-06-18 0 2.190 2.100 2.200 - - 0 0 - 2.190 2.100 2.200 - - 0 - 0.00%
2021-06-17 0 2.190 2.100 2.190 2.150 2.260 520,000 1,141,600 2.1954 2.190 2.100 2.190 2.150 2.260 520,000 2.1954 0.46%
2021-06-16 0 2.180 2.100 2.210 2.100 2.180 134,000 282,000 2.1045 2.180 2.100 2.210 2.100 2.180 134,000 2.1045 2.83%
2021-06-15 0 2.120 2.060 2.190 - - 0 0 - 2.120 2.060 2.190 - - 0 - 0.00%
2021-06-11 0 2.120 2.120 2.150 2.090 2.120 408,000 854,900 2.0953 2.120 2.120 2.150 2.090 2.120 408,000 2.0953 0.95%
2021-06-10 0 2.100 2.100 2.190 2.100 2.100 100,000 210,000 2.1000 2.100 2.100 2.190 2.100 2.100 100,000 2.1000 -0.94%
2021-06-09 0 2.120 2.120 2.240 2.110 2.110 20,000 42,200 2.1100 2.120 2.120 2.240 2.110 2.110 20,000 2.1100 0.95%
2021-06-08 0 2.100 2.100 2.190 2.090 2.090 4,000 8,440 2.1100 2.100 2.100 2.190 2.090 2.090 4,000 2.1100 -1.41%
2021-06-07 0 2.130 2.120 2.200 - - 0 0 - 2.130 2.120 2.200 - - 0 - 0.00%
2021-06-04 0 2.130 2.130 2.250 - - 0 0 - 2.130 2.130 2.250 - - 0 - 0.47%
2021-06-03 0 2.120 2.110 2.210 2.120 2.270 216,000 487,320 2.2561 2.120 2.110 2.210 2.120 2.270 216,000 2.2561 -4.07%
2021-06-02 0 2.210 2.110 2.210 2.100 2.210 54,000 116,460 2.1567 2.210 2.110 2.210 2.100 2.210 54,000 2.1567 0.00%
2021-06-01 0 2.210 2.070 2.210 - - 0 0 - 2.210 2.070 2.210 - - 0 - 0.00%
2021-05-31 0 2.210 2.070 2.210 - - 0 0 - 2.210 2.070 2.210 - - 0 - 0.00%
2021-05-28 0 2.210 2.080 2.210 - - 0 0 - 2.210 2.080 2.210 - - 0 - -0.45%
2021-05-27 0 2.220 2.060 2.220 2.130 2.280 450,000 991,300 2.2029 2.220 2.060 2.220 2.130 2.280 450,000 2.2029 4.23%
2021-05-26 0 2.130 2.000 2.130 - - 0 0 - 2.130 2.000 2.130 - - 0 - 0.00%
2021-05-25 0 2.130 2.000 2.130 - - 0 0 - 2.130 2.000 2.130 - - 0 - -0.47%
2021-05-24 0 2.140 2.000 2.140 2.130 2.140 8,000 17,060 2.1325 2.140 2.000 2.140 2.130 2.140 8,000 2.1325 1.90%
2021-05-21 0 2.100 2.030 2.100 - - 0 0 - 2.100 2.030 2.100 - - 0 - -0.47%
2021-05-20 0 2.110 2.030 2.110 2.080 2.160 4,000 8,480 2.1200 2.110 2.030 2.110 2.080 2.160 4,000 2.1200 4.46%
2021-05-18 0 2.020 1.930 2.080 - - 0 0 - 2.020 1.930 2.080 - - 0 - 0.00%
2021-05-17 0 2.020 1.880 2.080 - - 0 0 - 2.020 1.880 2.080 - - 0 - 0.00%
2021-05-14 0 2.020 2.020 2.040 2.020 2.020 20,000 40,400 2.0200 2.020 2.020 2.040 2.020 2.020 20,000 2.0200 0.00%
2021-05-13 0 2.020 1.860 2.020 1.990 2.030 12,000 24,080 2.0067 2.020 1.860 2.020 1.990 2.030 12,000 2.0067 1.51%
2021-05-12 0 1.990 1.990 2.050 1.980 2.030 82,000 163,680 1.9961 1.990 1.990 2.050 1.980 2.030 82,000 1.9961 -3.44%
2021-05-11 0 2.080 2.030 2.140 - - 0 0 - 2.061 2.011 2.120 - - 0 - 0.00%
2021-05-10 0 2.080 2.070 2.080 2.080 2.140 34,000 71,020 2.0888 2.061 2.051 2.061 2.061 2.120 34,315 2.0696 1.96%
2021-05-07 0 2.040 2.030 2.120 2.010 2.130 12,000 24,660 2.0550 2.021 2.011 2.101 1.992 2.110 12,111 2.0361 -1.92%
2021-05-06 0 2.080 2.050 2.130 2.060 2.070 22,000 45,340 2.0609 2.061 2.031 2.110 2.041 2.051 22,204 2.0420 -3.26%
2021-05-05 0 2.150 2.060 2.150 - - 0 0 - 2.130 2.041 2.130 - - 0 - 0.00%
2021-05-04 0 2.150 2.060 2.150 - - 0 0 - 2.130 2.041 2.130 - - 0 - 0.00%
2021-05-03 0 2.150 2.060 2.150 - - 0 0 - 2.130 2.041 2.130 - - 0 - 0.00%
2021-04-30 0 2.150 2.060 2.150 2.130 2.150 4,000 8,560 2.1400 2.130 2.041 2.130 2.110 2.130 4,037 2.1203 0.94%
2021-04-29 0 2.130 2.060 2.140 - - 0 0 - 2.110 2.041 2.120 - - 0 - 0.00%
2021-04-28 0 2.130 2.060 2.130 2.130 2.140 20,000 42,700 2.1350 2.110 2.041 2.110 2.110 2.120 20,185 2.1154 -0.47%
2021-04-27 0 2.140 2.060 2.140 - - 0 0 - 2.120 2.041 2.120 - - 0 - 0.00%
2021-04-26 0 2.140 2.080 2.140 - - 0 0 - 2.120 2.061 2.120 - - 0 - 0.00%
2021-04-23 0 2.140 2.080 2.140 2.110 2.140 6,000 12,760 2.1267 2.120 2.061 2.120 2.091 2.120 6,056 2.1071 0.94%
2021-04-22 0 2.120 2.110 2.150 2.120 2.120 6,000 12,720 2.1200 2.101 2.091 2.130 2.101 2.101 6,056 2.1005 -2.75%
2021-04-21 0 2.180 2.120 2.180 - - 0 0 - 2.160 2.101 2.160 - - 0 - 0.00%
2021-04-20 0 2.180 2.120 2.180 2.160 2.180 8,000 17,340 2.1675 2.160 2.101 2.160 2.140 2.160 8,074 2.1476 0.00%
2021-04-19 0 2.180 2.120 2.180 2.160 2.180 24,000 52,080 2.1700 2.160 2.101 2.160 2.140 2.160 24,222 2.1501 0.00%
2021-04-16 0 2.180 2.130 2.180 2.100 2.210 88,000 189,160 2.1495 2.160 2.110 2.160 2.081 2.190 88,816 2.1298 -1.36%
2021-04-15 0 2.210 2.160 2.210 2.210 2.280 4,000 8,980 2.2450 2.190 2.140 2.190 2.190 2.259 4,037 2.2244 0.00%
2021-04-14 0 2.210 2.160 2.210 2.160 2.280 108,000 238,220 2.2057 2.190 2.140 2.190 2.140 2.259 109,001 2.1855 0.45%
2021-04-13 0 2.200 2.100 2.210 - - 0 0 - 2.180 2.081 2.190 - - 0 - 0.00%
2021-04-12 0 2.200 2.100 2.200 2.170 2.200 100,000 216,120 2.1612 2.180 2.081 2.180 2.150 2.180 100,927 2.1414 1.38%
2021-04-09 0 2.170 2.060 2.170 - - 0 0 - 2.150 2.041 2.150 - - 0 - 0.00%
2021-04-08 0 2.170 2.060 2.170 2.160 2.170 12,000 25,980 2.1650 2.150 2.041 2.150 2.140 2.150 12,111 2.1451 0.93%
2021-04-07 0 2.150 2.090 2.170 2.100 2.150 132,000 277,560 2.1027 2.130 2.071 2.150 2.081 2.130 133,223 2.0834 0.00%
2021-04-01 0 2.150 2.150 2.190 2.120 2.150 30,000 64,100 2.1367 2.130 2.130 2.170 2.101 2.130 30,278 2.1170 -4.44%
2021-03-31 0 2.250 2.150 2.250 - - 0 0 - 2.229 2.130 2.229 - - 0 - 0.00%
2021-03-30 0 2.250 2.150 2.250 2.120 2.290 210,000 471,620 2.2458 2.229 2.130 2.229 2.101 2.269 211,946 2.2252 1.35%
2021-03-29 0 2.220 2.120 2.220 2.190 2.220 66,000 144,680 2.1921 2.200 2.101 2.200 2.170 2.200 66,612 2.1720 0.00%
2021-03-26 0 2.220 2.120 2.220 2.200 2.220 42,000 92,640 2.2057 2.200 2.101 2.200 2.180 2.200 42,389 2.1855 0.91%
2021-03-25 0 2.200 2.120 2.200 2.200 2.200 2,000 4,400 2.2000 2.180 2.101 2.180 2.180 2.180 2,019 2.1798 0.00%
2021-03-24 0 2.200 2.120 2.200 - - 2,000 4,400 2.2000 2.180 2.101 2.180 - - 2,019 2.1798 -0.45%
2021-03-23 0 2.210 2.130 2.210 2.200 2.210 24,000 52,820 2.2008 2.190 2.110 2.190 2.180 2.190 24,222 2.1806 0.45%
2021-03-22 0 2.200 2.130 2.200 - - 0 0 - 2.180 2.110 2.180 - - 0 - -0.90%
2021-03-19 0 2.220 2.130 2.220 - - 0 0 - 2.200 2.110 2.200 - - 0 - 0.00%
2021-03-18 0 2.220 2.220 2.250 2.220 2.220 20,000 44,300 2.2150 2.200 2.200 2.229 2.200 2.200 20,185 2.1947 -1.77%
2021-03-17 0 2.260 2.170 2.240 2.110 2.260 90,000 195,860 2.1762 2.239 2.150 2.219 2.091 2.239 90,834 2.1562 0.00%
2021-03-16 0 2.260 2.130 2.260 2.120 2.280 228,000 502,220 2.2027 2.239 2.110 2.239 2.101 2.259 230,113 2.1825 1.80%
2021-03-15 0 2.220 2.200 2.230 2.200 2.290 136,000 300,880 2.2124 2.200 2.180 2.210 2.180 2.269 137,260 2.1920 -3.06%
2021-03-12 0 2.290 2.110 2.290 2.200 2.290 286,000 639,480 2.2359 2.269 2.091 2.269 2.180 2.269 288,651 2.2154 4.09%
2021-03-11 0 2.200 2.100 2.200 2.100 2.260 160,000 338,800 2.1175 2.180 2.081 2.180 2.081 2.239 161,483 2.0981 2.80%
2021-03-10 0 2.140 2.080 2.150 2.140 2.140 2,000 4,280 2.1400 2.120 2.061 2.130 2.120 2.120 2,019 2.1203 -0.47%
2021-03-09 0 2.150 2.070 2.170 2.080 2.180 136,000 283,760 2.0865 2.130 2.051 2.150 2.061 2.160 137,260 2.0673 0.47%
2021-03-08 0 2.140 2.070 2.160 2.160 2.170 50,000 108,100 2.1620 2.120 2.051 2.140 2.140 2.150 50,463 2.1421 -1.83%
2021-03-05 0 2.180 2.090 2.180 2.180 2.180 2,000 4,360 2.1800 2.160 2.071 2.160 2.160 2.160 2,019 2.1600 0.00%
2021-03-04 0 2.180 2.100 2.180 2.180 2.180 2,000 4,360 2.1800 2.160 2.081 2.160 2.160 2.160 2,019 2.1600 0.00%
2021-03-03 0 2.180 2.080 2.180 2.180 2.180 2,000 4,360 2.1800 2.160 2.061 2.160 2.160 2.160 2,019 2.1600 3.81%
2021-03-02 0 2.100 2.100 2.190 2.070 2.100 10,000 20,760 2.0760 2.081 2.081 2.170 2.051 2.081 10,093 2.0569 -4.11%
2021-03-01 0 2.190 2.110 2.190 2.190 2.190 2,000 4,380 2.1900 2.170 2.091 2.170 2.170 2.170 2,019 2.1699 0.00%
2021-02-26 0 2.190 2.100 2.190 2.190 2.190 2,000 4,380 2.1900 2.170 2.081 2.170 2.170 2.170 2,019 2.1699 0.00%
2021-02-25 0 2.190 2.100 2.190 2.190 2.190 2,000 4,380 2.1900 2.170 2.081 2.170 2.170 2.170 2,019 2.1699 0.00%
2021-02-24 0 2.190 2.150 2.190 2.190 2.200 52,000 113,920 2.1908 2.170 2.130 2.170 2.170 2.180 52,482 2.1707 -0.45%
2021-02-23 0 2.200 2.120 2.200 2.110 2.200 376,000 819,500 2.1795 2.180 2.101 2.180 2.091 2.180 379,485 2.1595 0.46%
2021-02-22 0 2.190 2.060 2.190 2.020 2.190 94,000 201,860 2.1474 2.170 2.041 2.170 2.001 2.170 94,871 2.1277 6.83%
2021-02-19 0 2.050 2.040 2.060 2.040 2.070 144,000 295,420 2.0515 2.031 2.021 2.041 2.021 2.051 145,335 2.0327 -0.49%
2021-02-18 0 2.060 2.060 2.080 2.050 2.100 6,000 12,400 2.0667 2.041 2.041 2.061 2.031 2.081 6,056 2.0477 -1.90%
2021-02-17 0 2.100 2.100 2.180 2.100 2.110 42,000 88,300 2.1024 2.081 2.081 2.160 2.081 2.091 42,389 2.0831 -4.55%
2021-02-16 0 2.200 2.100 2.200 - - 0 0 - 2.180 2.081 2.180 - - 0 - 0.00%
2021-02-11 0 2.200 2.070 2.200 2.210 2.250 52,000 115,600 2.2231 2.180 2.051 2.180 2.190 2.229 52,482 2.2027 2.80%
2021-02-10 0 2.140 2.070 2.160 - - 0 0 - 2.120 2.051 2.140 - - 0 - -0.93%
2021-02-09 0 2.160 2.060 2.200 2.030 2.230 214,000 442,260 2.0666 2.140 2.041 2.180 2.011 2.210 215,983 2.0477 4.35%
2021-02-08 0 2.070 2.060 2.070 2.060 2.070 38,000 78,380 2.0626 2.051 2.041 2.051 2.041 2.051 38,352 2.0437 -1.90%
2021-02-05 0 2.110 2.070 2.110 2.000 2.210 226,000 479,480 2.1216 2.091 2.051 2.091 1.982 2.190 228,095 2.1021 -4.52%
2021-02-04 0 2.210 2.080 2.210 2.070 2.240 820,000 1,801,560 2.1970 2.190 2.061 2.190 2.051 2.219 827,600 2.1768 7.28%
2021-02-03 0 2.060 2.010 2.110 2.060 2.060 68,000 140,080 2.0600 2.041 1.992 2.091 2.041 2.041 68,630 2.0411 -0.48%
2021-02-02 0 2.070 2.030 2.080 2.020 2.090 46,000 94,140 2.0465 2.051 2.011 2.061 2.001 2.071 46,426 2.0277 -1.90%
2021-02-01 0 2.110 2.050 2.120 2.080 2.130 4,000 8,420 2.1050 2.091 2.031 2.101 2.061 2.110 4,037 2.0857 1.93%
2021-01-29 0 2.070 2.020 2.080 2.080 2.080 2,000 4,160 2.0800 2.051 2.001 2.061 2.061 2.061 2,019 2.0609 -0.96%
2021-01-28 0 2.090 2.020 2.120 - - 0 0 - 2.071 2.001 2.101 - - 0 - 0.00%
2021-01-27 0 2.090 2.030 2.110 2.050 2.120 4,000 8,340 2.0850 2.071 2.011 2.091 2.031 2.101 4,037 2.0659 1.95%
2021-01-26 0 2.050 2.050 2.080 2.020 2.050 12,240 24,795 2.0257 2.031 2.031 2.061 2.001 2.031 12,353 2.0071 -1.91%
2021-01-25 0 2.090 2.060 2.100 2.060 2.100 4,000 8,320 2.0800 2.071 2.041 2.081 2.041 2.081 4,037 2.0609 -0.48%
2021-01-22 0 2.100 2.070 2.100 2.050 2.200 156,000 331,400 2.1244 2.081 2.051 2.081 2.031 2.180 157,446 2.1049 -3.23%
2021-01-21 0 2.170 2.070 2.170 2.040 2.350 707,000 1,508,870 2.1342 2.150 2.051 2.150 2.021 2.328 713,552 2.1146 0.93%
2021-01-20 0 2.150 2.030 2.150 2.100 2.160 98,000 209,040 2.1331 2.130 2.011 2.130 2.081 2.140 98,908 2.1135 2.38%
2021-01-19 0 2.100 2.040 2.120 2.110 2.110 2,000 4,220 2.1100 2.081 2.021 2.101 2.091 2.091 2,019 2.0906 -1.41%
2021-01-18 0 2.130 2.040 2.160 2.100 2.180 4,000 8,560 2.1400 2.110 2.021 2.140 2.081 2.160 4,037 2.1203 4.41%
2021-01-15 0 2.040 2.030 2.090 2.030 2.120 11,000 22,610 2.0555 2.021 2.011 2.071 2.011 2.101 11,102 2.0366 -3.32%
2021-01-14 0 2.110 2.030 2.110 2.080 2.110 4,000 8,380 2.0950 2.091 2.011 2.091 2.061 2.091 4,037 2.0758 -0.47%
2021-01-13 0 2.120 2.010 2.120 2.080 2.170 56,000 118,020 2.1075 2.101 1.992 2.101 2.061 2.150 56,519 2.0881 2.42%
2021-01-12 0 2.070 1.860 2.070 2.080 2.080 2,000 4,160 2.0800 2.051 1.843 2.051 2.061 2.061 2,019 2.0609 1.47%
2021-01-11 0 2.040 2.010 2.060 2.040 2.040 2,000 4,080 2.0400 2.021 1.992 2.041 2.021 2.021 2,019 2.0213 0.00%
2021-01-08 0 2.040 2.010 2.030 2.040 2.050 4,000 8,180 2.0450 2.021 1.992 2.011 2.021 2.031 4,037 2.0262 -0.49%
2021-01-07 0 2.050 2.000 2.040 2.050 2.080 12,000 24,900 2.0750 2.031 1.982 2.021 2.031 2.061 12,111 2.0559 0.49%
2021-01-06 0 2.040 2.010 2.030 2.040 2.040 2,000 4,080 2.0400 2.021 1.992 2.011 2.021 2.021 2,019 2.0213 -0.97%
2021-01-05 0 2.060 1.970 2.050 2.060 2.060 2,000 4,120 2.0600 2.041 1.952 2.031 2.041 2.041 2,019 2.0411 -0.48%
2021-01-04 0 2.070 2.000 2.070 2.010 2.070 138,000 279,820 2.0277 2.051 1.982 2.051 1.992 2.051 139,279 2.0091 -0.96%
2020-12-31 0 2.090 2.040 2.090 2.100 2.100 6,000 12,600 2.1000 2.071 2.021 2.071 2.081 2.081 6,056 2.0807 2.45%
2020-12-30 0 2.040 2.040 2.080 2.030 2.100 16,000 33,360 2.0850 2.021 2.021 2.061 2.011 2.081 16,148 2.0659 -1.92%
2020-12-29 0 2.080 2.020 2.100 2.100 2.100 2,000 4,200 2.1000 2.061 2.001 2.081 2.081 2.081 2,019 2.0807 -0.48%
2020-12-28 0 2.090 2.030 2.110 2.100 2.100 4,000 8,400 2.1000 2.071 2.011 2.091 2.081 2.081 4,037 2.0807 -1.42%
2020-12-24 0 2.120 2.060 2.120 2.120 2.120 2,000 4,240 2.1200 2.101 2.041 2.101 2.101 2.101 2,019 2.1005 0.00%
2020-12-23 0 2.120 2.060 2.160 2.060 2.120 6,000 12,560 2.0933 2.101 2.041 2.140 2.041 2.101 6,056 2.0741 -0.93%
2020-12-22 0 2.140 2.070 2.160 2.040 2.170 26,000 54,820 2.1085 2.120 2.051 2.140 2.021 2.150 26,241 2.0891 -1.38%
2020-12-21 0 2.170 2.040 2.180 2.120 2.170 30,000 64,760 2.1587 2.150 2.021 2.160 2.101 2.150 30,278 2.1388 1.88%
2020-12-18 0 2.130 2.040 2.130 2.130 2.130 20,000 42,600 2.1300 2.110 2.021 2.110 2.110 2.110 20,185 2.1104 0.00%
2020-12-17 0 2.130 2.030 2.130 2.150 2.160 12,000 25,820 2.1517 2.110 2.011 2.110 2.130 2.140 12,111 2.1319 1.91%
2020-12-16 0 2.090 2.020 2.090 2.040 2.100 34,000 70,840 2.0835 2.071 2.001 2.071 2.021 2.081 34,315 2.0644 2.45%
2020-12-15 0 2.040 2.000 2.030 2.000 2.080 100,000 202,260 2.0226 2.021 1.982 2.011 1.982 2.061 100,927 2.0040 1.49%
2020-12-14 0 2.010 1.990 2.010 2.010 2.020 68,000 137,100 2.0162 1.992 1.972 1.992 1.992 2.001 68,630 1.9977 -4.29%
2020-12-11 0 2.100 2.040 2.100 2.090 2.150 20,000 42,200 2.1100 2.081 2.021 2.081 2.071 2.130 20,185 2.0906 0.48%
2020-12-10 0 2.090 2.030 2.090 2.020 2.090 94,000 193,500 2.0585 2.071 2.011 2.071 2.001 2.071 94,871 2.0396 0.00%
2020-12-09 0 2.090 2.020 2.090 2.070 2.100 42,000 87,000 2.0714 2.071 2.001 2.071 2.051 2.081 42,389 2.0524 -0.48%
2020-12-08 0 2.100 2.010 2.100 2.050 2.100 52,000 107,100 2.0596 2.081 1.992 2.081 2.031 2.081 52,482 2.0407 0.00%
2020-12-07 0 2.100 1.930 2.090 2.040 2.100 104,000 213,500 2.0529 2.081 1.912 2.071 2.021 2.081 104,964 2.0340 0.00%
2020-12-04 0 2.100 2.000 2.090 2.010 2.100 140,000 286,160 2.0440 2.081 1.982 2.071 1.992 2.081 141,297 2.0252 3.45%
2020-12-03 0 2.030 2.010 2.040 2.030 2.030 40,000 81,200 2.0300 2.011 1.992 2.021 2.011 2.011 40,371 2.0114 -3.33%
2020-12-02 0 2.100 1.810 2.100 2.030 2.100 102,000 208,100 2.0402 2.081 1.793 2.081 2.011 2.081 102,945 2.0215 2.94%
2020-12-01 0 2.040 1.810 2.040 2.010 2.040 92,000 186,840 2.0309 2.021 1.793 2.021 1.992 2.021 92,853 2.0122 -0.49%
2020-11-30 0 2.050 2.010 2.050 2.040 2.050 72,000 146,900 2.0403 2.031 1.992 2.031 2.021 2.031 72,667 2.0215 0.00%
2020-11-27 0 2.050 2.040 2.050 2.040 2.100 72,000 147,300 2.0458 2.031 2.021 2.031 2.021 2.081 72,667 2.0270 -0.49%
2020-11-26 0 2.060 2.010 2.060 2.050 2.060 76,000 155,820 2.0503 2.041 1.992 2.041 2.031 2.041 76,704 2.0314 -0.48%
2020-11-25 0 2.070 2.020 2.070 2.060 2.070 72,000 148,340 2.0603 2.051 2.001 2.051 2.041 2.051 72,667 2.0414 0.00%
2020-11-24 0 2.070 2.020 2.080 2.070 2.070 70,000 144,900 2.0700 2.051 2.001 2.061 2.051 2.051 70,649 2.0510 0.00%
2020-11-23 0 2.070 2.030 2.070 2.070 2.100 72,000 150,260 2.0869 2.051 2.011 2.051 2.051 2.081 72,667 2.0678 -0.48%
2020-11-20 0 2.080 2.020 2.080 2.070 2.090 70,000 145,680 2.0811 2.061 2.001 2.061 2.051 2.071 70,649 2.0620 -0.95%
2020-11-19 0 2.100 2.010 2.100 2.080 2.100 68,000 141,940 2.0874 2.081 1.992 2.081 2.061 2.081 68,630 2.0682 0.00%
2020-11-18 0 2.100 2.100 2.150 2.060 2.100 124,000 257,720 2.0784 2.081 2.081 2.130 2.041 2.081 125,149 2.0593 1.45%
2020-11-17 0 2.070 2.010 2.070 2.060 2.070 72,000 148,340 2.0603 2.051 1.992 2.051 2.041 2.051 72,667 2.0414 0.00%
2020-11-16 0 2.070 1.950 2.080 2.070 2.080 52,000 107,660 2.0704 2.051 1.932 2.061 2.051 2.061 52,482 2.0514 -0.48%
2020-11-13 0 2.080 2.010 2.080 2.080 2.080 40,000 83,200 2.0800 2.061 1.992 2.061 2.061 2.061 40,371 2.0609 0.00%
2020-11-12 0 2.080 2.010 2.080 2.030 2.080 70,000 143,800 2.0543 2.061 1.992 2.061 2.011 2.061 70,649 2.0354 -0.48%
2020-11-11 0 2.090 2.010 2.090 2.080 2.090 82,000 170,580 2.0802 2.071 1.992 2.071 2.061 2.071 82,760 2.0611 0.00%
2020-11-10 0 2.090 2.020 2.090 2.090 2.090 40,000 83,600 2.0900 2.071 2.001 2.071 2.071 2.071 40,371 2.0708 0.00%
2020-11-09 0 2.090 2.000 2.090 2.080 2.090 86,000 179,440 2.0865 2.071 1.982 2.071 2.061 2.071 86,797 2.0674 0.00%
2020-11-06 0 2.090 2.010 2.090 2.090 2.090 40,000 83,600 2.0900 2.071 1.992 2.071 2.071 2.071 40,371 2.0708 0.48%
2020-11-05 0 2.080 2.020 2.100 2.080 2.080 40,000 83,200 2.0800 2.061 2.001 2.081 2.061 2.061 40,371 2.0609 -0.48%
2020-11-04 0 2.090 2.010 2.090 2.060 2.090 56,000 115,880 2.0693 2.071 1.992 2.071 2.041 2.071 56,519 2.0503 2.45%
2020-11-03 0 2.040 2.000 2.040 2.040 2.050 56,000 114,380 2.0425 2.021 1.982 2.021 2.021 2.031 56,519 2.0237 -0.97%
2020-11-02 0 2.060 2.000 2.060 1.990 2.060 92,000 184,840 2.0091 2.041 1.982 2.041 1.972 2.041 92,853 1.9907 0.49%
2020-10-30 0 2.050 2.000 2.050 2.060 2.060 40,000 82,400 2.0600 2.031 1.982 2.031 2.041 2.041 40,371 2.0411 2.50%
2020-10-29 0 2.000 2.000 2.060 2.000 2.090 104,000 212,500 2.0433 1.982 1.982 2.041 1.982 2.071 104,964 2.0245 -4.76%
2020-10-28 0 2.100 2.000 2.100 2.060 2.100 218,000 454,600 2.0853 2.081 1.982 2.081 2.041 2.081 220,020 2.0662 1.45%
2020-10-27 0 2.070 2.010 2.070 1.980 2.070 280,000 565,800 2.0207 2.051 1.992 2.051 1.962 2.051 282,595 2.0022 0.00%
2020-10-23 0 2.070 2.030 2.070 2.070 2.070 30,000 62,100 2.0700 2.051 2.011 2.051 2.051 2.051 30,278 2.0510 -0.96%
2020-10-22 0 2.090 2.030 2.100 2.070 2.100 74,000 153,960 2.0805 2.071 2.011 2.081 2.051 2.081 74,686 2.0614 0.48%
2020-10-21 0 2.080 2.040 2.080 2.070 2.080 74,000 153,520 2.0746 2.061 2.021 2.061 2.051 2.061 74,686 2.0555 -0.95%
2020-10-20 0 2.100 2.040 2.100 2.080 2.100 74,000 154,400 2.0865 2.081 2.021 2.081 2.061 2.081 74,686 2.0673 -0.47%
2020-10-19 0 2.110 2.060 2.110 2.100 2.110 70,000 147,400 2.1057 2.091 2.041 2.091 2.081 2.091 70,649 2.0864 0.48%
2020-10-16 0 2.100 2.060 2.100 2.100 2.120 68,000 143,700 2.1132 2.081 2.041 2.081 2.081 2.101 68,630 2.0938 -1.41%
2020-10-15 0 2.130 2.050 2.130 2.100 2.140 64,000 135,700 2.1203 2.110 2.031 2.110 2.081 2.120 64,593 2.1008 0.00%
2020-10-14 0 2.130 2.100 2.130 2.100 2.140 76,000 161,480 2.1247 2.110 2.081 2.110 2.081 2.120 76,704 2.1052 0.47%
2020-10-12 0 2.120 2.060 2.120 2.100 2.140 78,000 165,740 2.1249 2.101 2.041 2.101 2.081 2.120 78,723 2.1054 -0.93%
2020-10-09 0 2.140 2.050 2.150 2.100 2.140 74,000 158,200 2.1378 2.120 2.031 2.130 2.081 2.120 74,686 2.1182 0.94%
2020-10-08 0 2.120 2.070 2.120 2.100 2.130 74,000 157,200 2.1243 2.101 2.051 2.101 2.081 2.110 74,686 2.1048 -0.47%
2020-10-07 0 2.130 2.100 2.140 2.100 2.140 80,000 170,720 2.1340 2.110 2.081 2.120 2.081 2.120 80,741 2.1144 -0.47%
2020-10-06 0 2.140 2.080 2.150 2.140 2.140 20,000 42,800 2.1400 2.120 2.061 2.130 2.120 2.120 20,185 2.1203 -0.47%
2020-10-05 0 2.150 2.110 2.150 2.150 2.180 24,000 52,200 2.1750 2.130 2.091 2.130 2.130 2.160 24,222 2.1550 1.42%
2020-09-30 0 2.120 2.100 2.150 2.120 2.190 28,000 60,880 2.1743 2.101 2.081 2.130 2.101 2.170 28,259 2.1543 -3.64%
2020-09-29 0 2.200 2.130 2.200 2.150 2.200 30,000 65,200 2.1733 2.180 2.110 2.180 2.130 2.180 30,278 2.1534 0.00%
2020-09-28 0 2.200 2.150 2.200 2.150 2.220 34,000 74,600 2.1941 2.180 2.130 2.180 2.130 2.200 34,315 2.1740 -1.35%
2020-09-25 0 2.230 2.150 2.280 2.060 2.290 220,000 485,340 2.2061 2.210 2.130 2.259 2.041 2.269 222,039 2.1858 2.29%
2020-09-24 0 2.180 2.120 2.180 2.180 2.190 64,000 139,920 2.1863 2.160 2.101 2.160 2.160 2.170 64,593 2.1662 0.00%
2020-09-23 0 2.180 2.140 2.180 2.140 2.180 14,000 30,300 2.1643 2.160 2.120 2.160 2.120 2.160 14,130 2.1444 1.87%
2020-09-22 0 2.140 2.120 2.170 2.140 2.200 20,000 43,220 2.1610 2.120 2.101 2.150 2.120 2.180 20,185 2.1412 -4.04%
2020-09-21 0 2.230 2.120 2.180 2.080 2.270 302,000 653,480 2.1638 2.210 2.101 2.160 2.061 2.249 304,799 2.1440 8.25%
2020-09-18 0 2.060 1.970 2.020 1.980 2.120 104,000 210,380 2.0229 2.041 1.952 2.001 1.962 2.101 104,964 2.0043 -1.44%
2020-09-17 0 2.090 2.020 2.090 2.000 2.140 134,000 275,040 2.0525 2.071 2.001 2.071 1.982 2.120 135,242 2.0337 -0.48%
2020-09-16 0 2.100 2.070 2.140 2.100 2.170 104,000 222,000 2.1346 2.081 2.051 2.120 2.081 2.150 104,964 2.1150 -3.67%
2020-09-15 0 2.180 2.150 2.170 2.150 2.270 38,000 84,400 2.2211 2.160 2.130 2.150 2.130 2.249 38,352 2.2007 0.46%
2020-09-14 0 2.170 2.140 2.170 2.130 2.210 36,000 78,520 2.1811 2.150 2.120 2.150 2.110 2.190 36,334 2.1611 -0.46%
2020-09-11 0 2.180 2.140 2.190 2.100 2.240 132,000 283,360 2.1467 2.160 2.120 2.170 2.081 2.219 133,223 2.1270 1.40%
2020-09-10 0 2.150 2.100 2.150 2.150 2.180 50,000 108,140 2.1628 2.130 2.081 2.130 2.130 2.160 50,463 2.1429 -0.46%
2020-09-09 0 2.160 2.140 2.160 2.150 2.200 76,000 165,800 2.1816 2.140 2.120 2.140 2.130 2.180 76,704 2.1615 -0.46%
2020-09-08 0 2.170 2.160 2.170 2.160 2.210 236,000 514,380 2.1796 2.150 2.140 2.150 2.140 2.190 238,187 2.1596 -0.46%
2020-09-07 0 2.180 2.180 2.190 2.180 2.300 486,000 1,089,420 2.2416 2.160 2.160 2.170 2.160 2.279 490,504 2.2210 -8.02%
2020-09-04 0 2.370 2.370 2.380 2.230 2.370 522,000 1,201,960 2.3026 2.348 2.348 2.358 2.210 2.348 526,838 2.2815 2.16%
2020-09-03 0 2.320 2.240 2.310 2.200 2.320 478,000 1,081,540 2.2626 2.299 2.219 2.289 2.180 2.299 482,430 2.2419 1.31%
2020-09-02 0 2.290 2.290 2.300 2.180 2.290 261,000 585,260 2.2424 2.269 2.269 2.279 2.160 2.269 263,419 2.2218 1.33%
2020-09-01 0 2.260 2.200 2.260 2.160 2.290 326,000 721,440 2.2130 2.239 2.180 2.239 2.140 2.269 329,021 2.1927 4.63%
2020-08-31 0 2.160 2.160 2.220 2.160 2.310 334,000 736,620 2.2054 2.140 2.140 2.200 2.140 2.289 337,095 2.1852 -2.70%
2020-08-28 0 2.220 2.190 2.320 2.170 2.320 482,000 1,073,560 2.2273 2.200 2.170 2.299 2.150 2.299 486,467 2.2069 -6.72%
2020-08-27 0 2.380 2.350 2.380 2.130 2.400 2,166,000 5,000,660 2.3087 2.358 2.328 2.358 2.110 2.378 2,186,074 2.2875 5.78%
2020-08-26 0 2.250 2.240 2.250 2.130 2.300 260,000 564,700 2.1719 2.229 2.219 2.229 2.110 2.279 262,410 2.1520 6.13%
2020-08-25 0 2.120 2.110 2.150 2.120 2.360 118,000 253,020 2.1442 2.101 2.091 2.130 2.101 2.338 119,094 2.1245 0.00%
2020-08-24 0 2.120 2.110 2.130 2.110 2.130 100,000 212,580 2.1258 2.101 2.091 2.110 2.091 2.110 100,927 2.1063 -0.93%
2020-08-21 0 2.140 2.120 2.150 2.120 2.180 146,000 313,120 2.1447 2.120 2.101 2.130 2.101 2.160 147,353 2.1250 1.42%
2020-08-20 0 2.110 2.110 2.140 2.110 2.150 80,000 170,480 2.1310 2.091 2.091 2.120 2.091 2.130 80,741 2.1114 -1.86%
2020-08-19 0 2.150 2.050 2.170 2.150 2.260 30,000 66,400 2.2133 2.130 2.031 2.150 2.130 2.239 30,278 2.1930 -0.92%
2020-08-18 0 2.170 2.140 2.170 2.150 2.170 18,000 38,800 2.1556 2.150 2.120 2.150 2.130 2.150 18,167 2.1358 0.46%
2020-08-17 0 2.160 2.140 2.160 2.120 2.200 80,000 171,740 2.1468 2.140 2.120 2.140 2.101 2.180 80,741 2.1270 -0.92%
2020-08-14 0 2.180 2.150 2.180 2.160 2.180 30,000 65,100 2.1700 2.160 2.130 2.160 2.140 2.160 30,278 2.1501 0.46%
2020-08-13 0 2.170 2.150 2.170 2.150 2.190 34,000 73,720 2.1682 2.150 2.130 2.150 2.130 2.170 34,315 2.1483 -0.91%
2020-08-12 0 2.190 2.150 2.190 2.170 2.200 24,000 52,300 2.1792 2.170 2.130 2.170 2.150 2.180 24,222 2.1592 0.46%
2020-08-11 0 2.180 2.150 2.180 2.160 2.220 24,000 52,100 2.1708 2.160 2.130 2.160 2.140 2.200 24,222 2.1509 0.46%
2020-08-10 0 2.170 2.150 2.170 2.160 2.200 26,000 56,300 2.1654 2.150 2.130 2.150 2.140 2.180 26,241 2.1455 -0.46%
2020-08-07 0 2.180 2.150 2.180 2.150 2.180 26,000 56,220 2.1623 2.160 2.130 2.160 2.130 2.160 26,241 2.1425 1.40%
2020-08-06 0 2.150 2.140 2.150 2.140 2.150 64,000 137,040 2.1413 2.130 2.120 2.130 2.120 2.130 64,593 2.1216 0.00%
2020-08-05 0 2.150 2.140 2.160 2.150 2.170 40,000 86,500 2.1625 2.130 2.120 2.140 2.130 2.150 40,371 2.1426 -4.02%
2020-08-04 0 2.240 2.150 2.250 2.150 2.380 96,000 208,180 2.1685 2.219 2.130 2.229 2.130 2.358 96,890 2.1486 4.67%
2020-08-03 0 2.140 2.110 2.140 2.140 2.140 10,000 21,400 2.1400 2.120 2.091 2.120 2.120 2.120 10,093 2.1203 0.00%
2020-07-31 0 2.140 2.070 2.150 2.120 2.180 98,000 210,340 2.1463 2.120 2.051 2.130 2.101 2.160 98,908 2.1266 -1.83%
2020-07-30 0 2.180 2.150 2.180 2.170 2.190 72,000 157,260 2.1842 2.160 2.130 2.160 2.150 2.170 72,667 2.1641 0.46%
2020-07-29 0 2.170 2.150 2.170 2.170 2.180 22,000 47,760 2.1709 2.150 2.130 2.150 2.150 2.160 22,204 2.1510 0.00%
2020-07-28 0 2.170 2.150 2.170 2.150 2.210 32,000 69,440 2.1700 2.150 2.130 2.150 2.130 2.190 32,297 2.1501 0.00%
2020-07-27 0 2.170 2.140 2.180 2.150 2.190 46,000 100,000 2.1739 2.150 2.120 2.160 2.130 2.170 46,426 2.1540 -0.46%
2020-07-24 0 2.180 2.130 2.190 2.130 2.210 110,000 239,360 2.1760 2.160 2.110 2.170 2.110 2.190 111,019 2.1560 0.93%
2020-07-23 0 2.160 2.130 2.160 2.130 2.170 42,000 90,360 2.1514 2.140 2.110 2.140 2.110 2.150 42,389 2.1317 -0.46%
2020-07-22 0 2.170 2.140 2.170 2.120 2.180 36,000 77,540 2.1539 2.150 2.120 2.150 2.101 2.160 36,334 2.1341 0.00%
2020-07-21 0 2.170 2.120 2.170 2.120 2.170 162,000 345,000 2.1296 2.150 2.101 2.150 2.101 2.150 163,501 2.1101 0.93%
2020-07-20 0 2.150 2.130 2.150 2.150 2.240 54,000 117,280 2.1719 2.130 2.110 2.130 2.130 2.219 54,500 2.1519 -1.83%
2020-07-17 0 2.190 2.150 2.190 2.160 2.220 46,000 100,100 2.1761 2.170 2.130 2.170 2.140 2.200 46,426 2.1561 -0.45%
2020-07-16 0 2.200 2.160 2.200 2.180 2.200 12,000 26,200 2.1833 2.180 2.140 2.180 2.160 2.180 12,111 2.1633 1.38%
2020-07-15 0 2.170 2.140 2.170 2.130 2.200 128,000 276,280 2.1584 2.150 2.120 2.150 2.110 2.180 129,186 2.1386 0.46%
2020-07-14 0 2.160 2.140 2.190 2.160 2.220 36,000 78,000 2.1667 2.140 2.120 2.170 2.140 2.200 36,334 2.1468 -0.92%
2020-07-13 0 2.180 2.140 2.180 2.090 2.190 295,000 633,480 2.1474 2.160 2.120 2.160 2.071 2.170 297,734 2.1277 -1.36%
2020-07-10 0 2.210 2.160 2.210 2.150 2.220 276,000 602,380 2.1825 2.190 2.140 2.190 2.130 2.200 278,558 2.1625 1.38%
2020-07-09 0 2.180 2.200 2.220 2.180 2.240 128,000 281,860 2.2020 2.160 2.180 2.200 2.160 2.219 129,186 2.1818 0.00%
2020-07-08 0 2.180 2.140 2.190 2.130 2.190 24,000 51,360 2.1400 2.160 2.120 2.170 2.110 2.170 24,222 2.1203 1.87%
2020-07-07 0 2.140 2.130 2.180 2.130 2.190 56,000 120,280 2.1479 2.120 2.110 2.160 2.110 2.170 56,519 2.1281 -0.93%
2020-07-06 0 2.160 2.120 2.160 2.200 2.200 2,000 4,400 2.2000 2.140 2.101 2.140 2.180 2.180 2,019 2.1798 0.47%
2020-07-03 0 2.150 2.120 2.170 2.120 2.200 86,000 184,020 2.1398 2.130 2.101 2.150 2.101 2.180 86,797 2.1201 0.00%
2020-07-02 0 2.150 2.120 2.200 2.150 2.150 70,000 150,500 2.1500 2.130 2.101 2.180 2.130 2.130 70,649 2.1303 0.00%
2020-06-30 0 2.150 2.120 2.150 2.150 2.170 94,000 203,580 2.1657 2.130 2.101 2.130 2.130 2.150 94,871 2.1459 0.00%
2020-06-29 0 2.150 2.120 2.140 2.130 2.220 132,000 282,340 2.1389 2.130 2.101 2.120 2.110 2.200 133,223 2.1193 -1.38%
2020-06-26 0 2.180 2.130 2.180 2.160 2.180 78,000 169,440 2.1723 2.160 2.110 2.160 2.140 2.160 78,723 2.1524 -0.46%
2020-06-24 0 2.190 2.160 2.190 2.190 2.190 10,000 21,900 2.1900 2.170 2.140 2.170 2.170 2.170 10,093 2.1699 0.92%
2020-06-23 0 2.170 2.130 2.170 2.120 2.180 82,000 176,500 2.1524 2.150 2.110 2.150 2.101 2.160 82,760 2.1327 1.40%
2020-06-22 0 2.140 2.100 2.170 2.090 2.180 210,000 445,900 2.1233 2.120 2.081 2.150 2.071 2.160 211,946 2.1038 1.90%
2020-06-19 0 2.100 2.090 2.150 2.100 2.200 110,000 236,180 2.1471 2.081 2.071 2.130 2.081 2.180 111,019 2.1274 -4.11%
2020-06-18 0 2.190 2.150 2.190 2.170 2.250 72,000 156,800 2.1778 2.170 2.130 2.170 2.150 2.229 72,667 2.1578 0.00%
2020-06-17 0 2.190 2.170 2.190 2.170 2.190 128,000 278,520 2.1759 2.170 2.150 2.170 2.150 2.170 129,186 2.1560 0.00%
2020-06-16 0 2.190 2.160 2.190 2.160 2.190 40,000 87,000 2.1750 2.170 2.140 2.170 2.140 2.170 40,371 2.1550 0.92%
2020-06-15 0 2.170 2.100 2.190 2.170 2.170 100,000 217,000 2.1700 2.150 2.081 2.170 2.150 2.150 100,927 2.1501 -0.46%
2020-06-12 0 2.180 2.120 2.200 2.120 2.180 58,000 124,960 2.1545 2.160 2.101 2.180 2.101 2.160 58,538 2.1347 -0.91%
2020-06-11 0 2.200 2.170 2.200 2.200 2.260 88,000 195,680 2.2236 2.180 2.150 2.180 2.180 2.239 88,816 2.2032 0.46%
2020-06-10 0 2.190 2.170 2.190 2.170 2.280 262,000 578,180 2.2068 2.170 2.150 2.170 2.150 2.259 264,428 2.1865 -1.35%
2020-06-09 0 2.220 2.180 2.220 2.160 2.220 278,000 612,880 2.2046 2.200 2.160 2.200 2.140 2.200 280,576 2.1844 0.91%
2020-06-08 0 2.200 2.150 2.200 2.130 2.200 460,000 998,380 2.1704 2.180 2.130 2.180 2.110 2.180 464,263 2.1505 1.85%
2020-06-05 0 2.160 2.150 2.190 2.130 2.200 1,662,000 3,609,520 2.1718 2.140 2.130 2.170 2.110 2.180 1,677,403 2.1519 0.47%
2020-06-04 0 2.150 2.090 2.150 2.070 2.150 556,000 1,170,400 2.1050 2.130 2.071 2.130 2.051 2.130 561,153 2.0857 3.37%
2020-06-03 0 2.080 2.080 2.100 2.050 2.130 460,900 959,267 2.0813 2.061 2.061 2.081 2.031 2.110 465,172 2.0622 0.48%
2020-06-02 0 2.070 2.040 2.070 2.050 2.070 118,000 243,060 2.0598 2.051 2.021 2.051 2.031 2.051 119,094 2.0409 -0.48%
2020-06-01 0 2.080 2.030 2.080 2.040 2.080 244,000 501,540 2.0555 2.061 2.011 2.061 2.021 2.061 246,261 2.0366 1.46%
2020-05-29 0 2.050 1.970 2.050 2.040 2.070 254,000 520,700 2.0500 2.031 1.952 2.031 2.021 2.051 256,354 2.0312 -0.97%
2020-05-28 0 2.070 2.000 2.070 2.020 2.070 210,000 429,000 2.0429 2.051 1.982 2.051 2.001 2.051 211,946 2.0241 2.99%
2020-05-27 0 2.010 2.010 2.070 1.960 2.030 118,000 236,740 2.0063 1.992 1.992 2.051 1.942 2.011 119,094 1.9878 0.00%
2020-05-26 0 2.010 1.960 2.000 1.950 2.010 870,000 1,727,540 1.9857 1.992 1.942 1.982 1.932 1.992 878,063 1.9674 0.50%
2020-05-25 0 2.000 1.990 2.000 2.000 2.070 72,000 146,460 2.0342 1.982 1.972 1.982 1.982 2.051 72,667 2.0155 0.00%
2020-05-22 0 2.000 1.990 2.000 2.000 2.080 104,000 210,560 2.0246 1.982 1.972 1.982 1.982 2.061 104,964 2.0060 0.00%
2020-05-21 0 2.000 1.990 2.000 1.990 2.100 150,000 302,700 2.0180 1.982 1.972 1.982 1.972 2.081 151,390 1.9995 0.00%
2020-05-20 0 2.000 1.960 2.000 2.000 2.060 112,000 226,680 2.0239 1.982 1.942 1.982 1.982 2.041 113,038 2.0053 0.00%
2020-05-19 0 2.000 1.960 2.000 1.990 2.060 280,000 567,140 2.0255 1.982 1.942 1.982 1.972 2.041 282,595 2.0069 -1.96%
2020-05-18 0 2.040 2.030 2.040 2.040 2.070 80,000 164,200 2.0525 2.021 2.011 2.021 2.021 2.051 80,741 2.0337 -1.45%
2020-05-15 0 2.070 2.030 2.070 2.030 2.070 172,000 351,500 2.0436 2.051 2.011 2.051 2.011 2.051 173,594 2.0248 -0.48%
2020-05-14 0 2.080 2.040 2.080 2.040 2.080 68,000 141,200 2.0765 2.061 2.021 2.061 2.021 2.061 68,630 2.0574 0.48%
2020-05-13 0 2.070 2.070 2.080 2.040 2.080 92,000 190,380 2.0693 2.051 2.051 2.061 2.021 2.061 92,853 2.0503 1.57%
2020-05-12 0 2.070 2.050 2.080 2.070 2.080 284,000 587,920 2.0701 2.019 2.000 2.029 2.019 2.029 291,118 2.0195 0.00%
2020-05-11 0 2.070 2.040 2.080 2.070 2.070 110,000 227,700 2.0700 2.019 1.990 2.029 2.019 2.019 112,757 2.0194 -0.96%
2020-05-08 0 2.090 2.040 2.090 2.040 2.090 75,000 155,320 2.0709 2.039 1.990 2.039 1.990 2.039 76,880 2.0203 0.48%
2020-05-07 0 2.080 2.070 2.100 2.070 2.310 82,000 170,620 2.0807 2.029 2.019 2.049 2.019 2.254 84,055 2.0299 0.48%
2020-05-06 0 2.070 2.070 2.090 2.060 2.060 70,000 144,200 2.0600 2.019 2.019 2.039 2.010 2.010 71,755 2.0096 0.49%
2020-05-05 0 2.060 2.060 2.090 2.060 2.070 80,000 165,000 2.0625 2.010 2.010 2.039 2.010 2.019 82,005 2.0121 -1.44%
2020-05-04 0 2.090 2.060 2.080 2.060 2.090 100,000 206,660 2.0666 2.039 2.010 2.029 2.010 2.039 102,506 2.0161 0.00%
2020-04-29 0 2.090 2.040 2.090 2.050 2.090 100,000 206,100 2.0610 2.039 1.990 2.039 2.000 2.039 102,506 2.0106 2.45%
2020-04-28 0 2.040 2.040 2.080 2.030 2.090 160,000 330,960 2.0685 1.990 1.990 2.029 1.980 2.039 164,010 2.0179 -0.49%
2020-04-27 0 2.050 2.030 2.050 2.020 2.090 294,000 604,260 2.0553 2.000 1.980 2.000 1.971 2.039 301,369 2.0051 -0.97%
2020-04-24 0 2.070 2.070 2.090 2.070 2.070 90,000 186,300 2.0700 2.019 2.019 2.039 2.019 2.019 92,256 2.0194 0.00%
2020-04-23 0 2.070 2.060 2.070 2.060 2.070 110,000 227,580 2.0689 2.019 2.010 2.019 2.010 2.019 112,757 2.0183 -1.43%
2020-04-22 0 2.100 2.060 2.120 2.060 2.100 150,000 312,000 2.0800 2.049 2.010 2.068 2.010 2.049 153,760 2.0291 1.45%
2020-04-21 0 2.070 2.060 2.090 2.060 2.090 90,000 186,020 2.0669 2.019 2.010 2.039 2.010 2.039 92,256 2.0163 -0.96%
2020-04-20 0 2.090 2.060 2.090 2.050 2.090 100,000 207,800 2.0780 2.039 2.010 2.039 2.000 2.039 102,506 2.0272 0.00%
2020-04-17 0 2.090 2.060 2.090 2.060 2.090 134,000 276,660 2.0646 2.039 2.010 2.039 2.010 2.039 137,359 2.0141 0.97%
2020-04-16 0 2.070 2.050 2.120 2.070 2.310 100,000 210,380 2.1038 2.019 2.000 2.068 2.019 2.254 102,506 2.0524 0.00%
2020-04-15 0 2.070 2.050 2.070 2.050 2.080 98,000 201,780 2.0590 2.019 2.000 2.019 2.000 2.029 100,456 2.0086 -0.48%
2020-04-14 0 2.080 2.020 2.070 2.010 2.090 249,600 510,180 2.0440 2.029 1.971 2.019 1.961 2.039 255,856 1.9940 -0.95%
2020-04-09 0 2.100 2.030 2.100 2.050 2.100 114,000 236,160 2.0716 2.049 1.980 2.049 2.000 2.049 116,857 2.0209 0.96%
2020-04-08 0 2.080 2.020 2.080 2.050 2.080 100,000 205,580 2.0558 2.029 1.971 2.029 2.000 2.029 102,506 2.0055 1.46%
2020-04-07 0 2.050 2.030 2.050 2.010 2.070 116,000 237,120 2.0441 2.000 1.980 2.000 1.961 2.019 118,908 1.9942 0.00%
2020-04-06 0 2.050 1.980 2.030 2.000 2.100 298,000 604,900 2.0299 2.000 1.932 1.980 1.951 2.049 305,469 1.9802 -0.49%
2020-04-03 0 2.060 2.020 2.060 2.060 2.090 80,000 165,100 2.0638 2.010 1.971 2.010 2.010 2.039 82,005 2.0133 -0.96%
2020-04-02 0 2.080 2.030 2.080 2.050 2.080 102,000 210,560 2.0643 2.029 1.980 2.029 2.000 2.029 104,557 2.0138 -0.48%
2020-04-01 0 2.090 2.060 2.090 2.060 2.090 100,000 206,300 2.0630 2.039 2.010 2.039 2.010 2.039 102,506 2.0126 1.46%
2020-03-31 0 2.060 2.060 2.080 2.060 2.090 72,000 149,140 2.0714 2.010 2.010 2.029 2.010 2.039 73,805 2.0207 -0.48%
2020-03-30 0 2.070 2.000 2.050 2.010 2.080 258,000 528,120 2.0470 2.019 1.951 2.000 1.961 2.029 264,467 1.9969 -0.48%
2020-03-27 0 2.080 2.070 2.080 2.070 2.090 100,000 208,100 2.0810 2.029 2.019 2.029 2.019 2.039 102,506 2.0301 -0.48%
2020-03-26 0 2.090 2.070 2.100 2.090 2.100 170,000 355,400 2.0906 2.039 2.019 2.049 2.039 2.049 174,261 2.0395 0.00%
2020-03-25 0 2.090 2.060 2.090 2.000 2.100 238,000 493,000 2.0714 2.039 2.010 2.039 1.951 2.049 243,965 2.0208 0.48%
2020-03-24 0 2.080 2.060 2.080 2.070 2.080 240,000 497,600 2.0733 2.029 2.010 2.029 2.019 2.029 246,016 2.0226 0.97%
2020-03-23 0 2.060 2.030 2.060 2.030 2.100 375,000 770,800 2.0555 2.010 1.980 2.010 1.980 2.049 384,399 2.0052 0.00%
2020-03-20 0 2.060 2.000 2.060 2.000 2.100 270,000 556,420 2.0608 2.010 1.951 2.010 1.951 2.049 276,767 2.0104 0.00%
2020-03-19 0 2.060 2.010 2.090 2.000 2.100 376,000 786,640 2.0921 2.010 1.961 2.039 1.951 2.049 385,424 2.0410 -2.37%
2020-03-18 0 2.110 2.050 2.110 2.080 2.110 494,000 1,037,400 2.1000 2.058 2.000 2.058 2.029 2.058 506,382 2.0487 1.93%
2020-03-17 0 2.070 2.010 2.070 1.980 2.070 408,000 835,480 2.0477 2.019 1.961 2.019 1.932 2.019 418,226 1.9977 0.49%
2020-03-16 0 2.060 2.060 2.080 2.060 2.120 840,000 1,775,200 2.1133 2.010 2.010 2.029 2.010 2.068 861,054 2.0617 -2.83%
2020-03-13 0 2.120 2.060 2.120 2.090 2.120 492,000 1,036,040 2.1058 2.068 2.010 2.068 2.039 2.068 504,332 2.0543 -0.93%
2020-03-12 0 2.140 2.070 2.140 2.100 2.150 200,000 426,280 2.1314 2.088 2.019 2.088 2.049 2.097 205,013 2.0793 1.90%
2020-03-11 0 2.100 2.050 2.100 2.080 2.120 190,000 398,000 2.0947 2.049 2.000 2.049 2.029 2.068 194,762 2.0435 0.00%
2020-03-10 0 2.100 2.000 2.100 2.000 2.100 228,000 473,960 2.0788 2.049 1.951 2.049 1.951 2.049 233,715 2.0279 0.00%
2020-03-09 0 2.100 2.000 2.100 2.070 2.100 172,000 357,680 2.0795 2.049 1.951 2.049 2.019 2.049 176,311 2.0287 0.00%
2020-03-06 0 2.100 2.070 2.100 2.000 2.100 166,000 343,300 2.0681 2.049 2.019 2.049 1.951 2.049 170,161 2.0175 2.44%
2020-03-05 0 2.050 2.050 2.070 2.050 2.100 308,000 643,660 2.0898 2.000 2.000 2.019 2.000 2.049 315,720 2.0387 -1.91%
2020-03-04 0 2.090 2.070 2.090 2.090 2.100 120,000 251,160 2.0930 2.039 2.019 2.039 2.039 2.049 123,008 2.0418 -0.48%
2020-03-03 0 2.100 2.080 2.100 2.090 2.100 130,000 272,700 2.0977 2.049 2.029 2.049 2.039 2.049 133,258 2.0464 0.00%
2020-03-02 0 2.100 1.930 2.100 2.080 2.160 120,000 251,900 2.0992 2.049 1.883 2.049 2.029 2.107 123,008 2.0478 0.96%
2020-02-28 0 2.080 2.040 2.100 2.050 2.120 116,000 242,000 2.0862 2.029 1.990 2.049 2.000 2.068 118,908 2.0352 -1.89%
2020-02-27 0 2.120 2.050 2.120 2.100 2.120 114,000 240,040 2.1056 2.068 2.000 2.068 2.049 2.068 116,857 2.0541 0.95%
2020-02-26 0 2.100 2.050 2.100 2.100 2.120 162,000 341,060 2.1053 2.049 2.000 2.049 2.049 2.068 166,060 2.0538 -1.41%
2020-02-25 0 2.130 2.050 2.130 2.100 2.150 152,000 321,040 2.1121 2.078 2.000 2.078 2.049 2.097 155,810 2.0605 1.43%
2020-02-24 0 2.100 2.050 2.100 2.100 2.150 88,000 186,400 2.1182 2.049 2.000 2.049 2.049 2.097 90,206 2.0664 0.00%
2020-02-21 0 2.100 1.910 2.100 2.100 2.100 2,000 4,200 2.1000 2.049 1.863 2.049 2.049 2.049 2,050 2.0487 0.00%
2020-02-20 0 2.100 1.920 2.100 2.100 2.100 2,000 4,200 2.1000 2.049 1.873 2.049 2.049 2.049 2,050 2.0487 0.00%
2020-02-19 0 2.100 2.050 2.100 2.100 2.100 10,000 21,000 2.1000 2.049 2.000 2.049 2.049 2.049 10,251 2.0487 -3.67%
2020-02-18 0 2.180 2.100 2.180 2.170 2.180 12,000 26,060 2.1717 2.127 2.049 2.127 2.117 2.127 12,301 2.1186 3.81%
2020-02-17 0 2.100 2.060 2.100 2.100 2.100 2,000 4,200 2.1000 2.049 2.010 2.049 2.049 2.049 2,050 2.0487 -3.67%
2020-02-14 0 2.180 1.970 2.180 2.180 2.180 2,000 4,360 2.1800 2.127 1.922 2.127 2.127 2.127 2,050 2.1267 6.86%
2020-02-13 0 2.040 1.990 2.150 - - 0 0 - 1.990 1.941 2.097 - - 0 - 0.00%
2020-02-12 0 2.040 2.000 2.140 - - 0 0 - 1.990 1.951 2.088 - - 0 - 0.00%
2020-02-11 0 2.040 1.920 2.160 2.040 2.050 30,000 61,300 2.0433 1.990 1.873 2.107 1.990 2.000 30,752 1.9934 -0.49%
2020-02-10 0 2.050 2.020 2.100 2.050 2.180 44,000 90,620 2.0595 2.000 1.971 2.049 2.000 2.127 45,103 2.0092 0.00%
2020-02-07 0 2.050 2.010 2.090 1.980 2.100 48,000 96,660 2.0138 2.000 1.961 2.039 1.932 2.049 49,203 1.9645 -2.38%
2020-02-06 0 2.100 2.050 2.150 2.100 2.100 2,000 4,200 2.1000 2.049 2.000 2.097 2.049 2.049 2,050 2.0487 -3.67%
2020-02-05 0 2.180 1.930 2.180 2.200 2.200 2,000 4,400 2.2000 2.127 1.883 2.127 2.146 2.146 2,050 2.1462 0.46%
2020-02-04 0 2.170 1.920 2.170 2.170 2.180 4,000 8,700 2.1750 2.117 1.873 2.117 2.117 2.127 4,100 2.1218 0.93%
2020-02-03 0 2.150 2.150 2.250 - - 0 0 - 2.097 2.097 2.195 - - 0 - 0.47%
2020-01-31 0 2.140 2.140 2.150 2.140 2.140 12,000 25,780 2.1483 2.088 2.088 2.097 2.088 2.088 12,301 2.0958 -2.28%
2020-01-30 0 2.190 2.100 2.190 2.100 2.190 14,000 29,760 2.1257 2.136 2.049 2.136 2.049 2.136 14,351 2.0737 0.00%
2020-01-29 0 2.190 2.100 2.190 2.150 2.190 6,000 12,980 2.1633 2.136 2.049 2.136 2.097 2.136 6,150 2.1104 0.00%
2020-01-24 0 2.190 2.090 2.190 - - 0 0 - 2.136 2.039 2.136 - - 0 - 0.00%
2020-01-23 0 2.190 2.100 2.190 2.150 2.210 18,000 39,380 2.1878 2.136 2.049 2.136 2.097 2.156 18,451 2.1343 -2.23%
2020-01-22 0 2.240 2.090 2.240 - - 0 0 - 2.185 2.039 2.185 - - 0 - -0.44%
2020-01-21 0 2.250 2.020 2.250 2.250 2.250 2,000 4,500 2.2500 2.195 1.971 2.195 2.195 2.195 2,050 2.1950 0.00%
2020-01-20 0 2.250 2.150 2.250 2.250 2.330 62,000 140,560 2.2671 2.195 2.097 2.195 2.195 2.273 63,554 2.2117 0.00%
2020-01-17 0 2.250 2.230 2.360 2.200 2.250 96,000 214,500 2.2344 2.195 2.175 2.302 2.146 2.195 98,406 2.1797 -1.75%
2020-01-16 0 2.290 2.170 2.290 2.340 2.340 2,000 4,680 2.3400 2.234 2.117 2.234 2.283 2.283 2,050 2.2828 0.00%
2020-01-15 0 2.290 2.190 2.290 2.290 2.300 12,000 27,580 2.2983 2.234 2.136 2.234 2.234 2.244 12,301 2.2421 1.78%
2020-01-14 0 2.250 2.240 2.260 2.110 2.280 84,000 188,720 2.2467 2.195 2.185 2.205 2.058 2.224 86,105 2.1917 -2.17%
2020-01-13 0 2.300 2.120 2.300 2.280 2.300 92,000 210,560 2.2887 2.244 2.068 2.244 2.224 2.244 94,306 2.2327 -0.43%
2020-01-10 0 2.310 2.140 2.310 2.310 2.310 2,000 4,620 2.3100 2.254 2.088 2.254 2.254 2.254 2,050 2.2535 1.32%
2020-01-09 0 2.280 2.150 2.280 2.300 2.300 18,000 41,400 2.3000 2.224 2.097 2.224 2.244 2.244 18,451 2.2438 1.79%
2020-01-08 0 2.240 2.150 2.240 2.310 2.310 12,000 27,720 2.3100 2.185 2.097 2.185 2.254 2.254 12,301 2.2535 -0.44%
2020-01-07 0 2.250 2.200 2.250 2.250 2.290 66,000 148,980 2.2573 2.195 2.146 2.195 2.195 2.234 67,654 2.2021 -1.75%
2020-01-06 0 2.290 2.200 2.290 - - 0 0 - 2.234 2.146 2.234 - - 0 - -0.43%
2020-01-03 0 2.300 2.250 2.310 2.220 2.310 378,000 847,240 2.2414 2.244 2.195 2.254 2.166 2.254 387,474 2.1866 2.22%
2020-01-02 0 2.250 2.240 2.250 2.250 2.250 10,000 22,500 2.2500 2.195 2.185 2.195 2.195 2.195 10,251 2.1950 -1.32%
2019-12-31 0 2.280 2.240 2.280 2.300 2.300 2,000 4,600 2.3000 2.224 2.185 2.224 2.244 2.244 2,050 2.2438 1.79%
2019-12-30 0 2.240 2.120 2.240 2.250 2.270 52,000 117,840 2.2662 2.185 2.068 2.185 2.195 2.214 53,303 2.2107 -1.32%
2019-12-27 0 2.270 2.200 2.270 2.280 2.310 46,000 105,060 2.2839 2.214 2.146 2.214 2.224 2.254 47,153 2.2281 -2.16%
2019-12-24 0 2.320 2.100 2.320 2.330 2.330 2,000 4,660 2.3300 2.263 2.049 2.263 2.273 2.273 2,050 2.2730 2.20%
2019-12-23 0 2.270 2.100 2.270 2.240 2.270 22,000 49,340 2.2427 2.214 2.049 2.214 2.185 2.214 22,551 2.1879 1.34%
2019-12-20 0 2.240 2.100 2.240 2.240 2.240 104,000 232,960 2.2400 2.185 2.049 2.185 2.185 2.185 106,607 2.1852 2.75%
2019-12-19 0 2.180 2.150 2.310 2.180 2.180 2,000 4,360 2.1800 2.127 2.097 2.254 2.127 2.127 2,050 2.1267 -0.91%
2019-12-18 0 2.200 2.200 2.290 2.200 2.370 256,000 603,780 2.3585 2.146 2.146 2.234 2.146 2.312 262,417 2.3008 0.00%
2019-12-17 0 2.200 2.060 2.200 - - 0 0 - 2.146 2.010 2.146 - - 0 - 0.00%
2019-12-16 0 2.200 2.100 2.200 - - 0 0 - 2.146 2.049 2.146 - - 0 - -0.45%
2019-12-13 0 2.210 2.090 2.210 2.100 2.210 32,000 67,420 2.1069 2.156 2.039 2.156 2.049 2.156 32,802 2.0554 0.45%
2019-12-12 0 2.200 2.100 2.200 2.210 2.210 2,000 4,420 2.2100 2.146 2.049 2.146 2.156 2.156 2,050 2.1560 4.76%
2019-12-11 0 2.100 2.100 2.210 2.100 2.100 4,000 8,400 2.1000 2.049 2.049 2.156 2.049 2.049 4,100 2.0487 -1.87%
2019-12-10 0 2.140 2.100 2.210 2.140 2.150 340,000 727,680 2.1402 2.088 2.049 2.156 2.088 2.097 348,522 2.0879 -0.47%
2019-12-09 0 2.150 2.150 2.220 2.150 2.150 4,000 8,600 2.1500 2.097 2.097 2.166 2.097 2.097 4,100 2.0974 0.47%
2019-12-06 0 2.140 2.140 2.230 2.140 2.150 32,000 68,780 2.1494 2.088 2.088 2.175 2.088 2.097 32,802 2.0968 -0.47%
2019-12-05 0 2.150 2.150 2.200 2.150 2.150 2,000 4,300 2.1500 2.097 2.097 2.146 2.097 2.097 2,050 2.0974 0.00%
2019-12-04 0 2.150 2.150 2.220 2.150 2.150 4,000 8,600 2.1500 2.097 2.097 2.166 2.097 2.097 4,100 2.0974 0.47%
2019-12-03 0 2.140 2.140 2.220 - - 0 0 - 2.088 2.088 2.166 - - 0 - 0.00%
2019-12-02 0 2.140 2.140 2.230 2.140 2.160 40,000 85,980 2.1495 2.088 2.088 2.175 2.088 2.107 41,003 2.0969 0.00%
2019-11-29 0 2.140 2.140 2.240 2.140 2.140 20,000 42,800 2.1400 2.088 2.088 2.185 2.088 2.088 20,501 2.0877 0.00%
2019-11-28 0 2.140 2.140 2.250 2.140 2.140 134,000 286,760 2.1400 2.088 2.088 2.195 2.088 2.088 137,359 2.0877 0.00%
2019-11-27 0 2.140 2.140 2.250 2.140 2.140 4,000 8,560 2.1400 2.088 2.088 2.195 2.088 2.088 4,100 2.0877 0.00%
2019-11-26 0 2.140 2.140 2.160 2.140 2.140 4,000 8,560 2.1400 2.088 2.088 2.107 2.088 2.088 4,100 2.0877 -0.93%
2019-11-25 0 2.160 2.150 2.180 2.140 2.220 149,000 327,280 2.1965 2.107 2.097 2.127 2.088 2.166 152,735 2.1428 0.93%
2019-11-22 0 2.140 2.140 2.180 - - 0 0 - 2.088 2.088 2.127 - - 0 - 0.00%
2019-11-21 0 2.140 2.140 2.200 2.140 2.140 4,000 8,560 2.1400 2.088 2.088 2.146 2.088 2.088 4,100 2.0877 -2.28%
2019-11-20 0 2.190 2.100 2.190 - - 0 0 - 2.136 2.049 2.136 - - 0 - 0.00%
2019-11-19 0 2.190 2.120 2.190 2.200 2.200 2,000 4,400 2.2000 2.136 2.068 2.136 2.146 2.146 2,050 2.1462 2.34%
2019-11-18 0 2.140 2.000 2.140 2.060 2.150 22,000 45,860 2.0845 2.088 1.951 2.088 2.010 2.097 22,551 2.0336 7.00%
2019-11-15 0 2.000 2.000 2.060 1.990 2.000 60,000 119,700 1.9950 1.951 1.951 2.010 1.941 1.951 61,504 1.9462 0.00%
2019-11-14 0 2.000 2.000 2.060 2.000 2.070 8,000 16,140 2.0175 1.951 1.951 2.010 1.951 2.019 8,201 1.9682 0.00%
2019-11-13 0 2.000 1.880 2.070 1.990 2.000 64,000 127,860 1.9978 1.951 1.834 2.019 1.941 1.951 65,604 1.9490 -2.44%
2019-11-12 0 2.050 2.000 2.090 2.000 2.080 42,000 84,760 2.0181 2.000 1.951 2.039 1.951 2.029 43,053 1.9687 0.00%
2019-11-11 0 2.050 2.000 2.050 2.000 2.080 14,000 28,260 2.0186 2.000 1.951 2.000 1.951 2.029 14,351 1.9692 2.50%
2019-11-08 0 2.000 1.890 2.080 2.000 2.000 42,000 84,000 2.0000 1.951 1.844 2.029 1.951 1.951 43,053 1.9511 -3.85%
2019-11-07 0 2.080 2.000 2.080 - - 0 0 - 2.029 1.951 2.029 - - 0 - -0.48%
2019-11-06 0 2.090 2.000 2.090 - - 0 0 - 2.039 1.951 2.039 - - 0 - 0.00%
2019-11-05 0 2.090 2.060 2.100 - - 4,000 8,320 2.0800 2.039 2.010 2.049 - - 4,100 2.0291 0.00%
2019-11-04 0 2.090 2.010 2.090 1.990 2.090 62,000 125,220 2.0197 2.039 1.961 2.039 1.941 2.039 63,554 1.9703 0.48%
2019-11-01 0 2.080 2.000 2.100 - - 0 0 - 2.029 1.951 2.049 - - 0 - 0.00%
2019-10-31 0 2.080 2.000 2.120 - - 0 0 - 2.029 1.951 2.068 - - 0 - 0.00%
2019-10-30 0 2.080 2.000 2.100 - - 0 0 - 2.029 1.951 2.049 - - 0 - 0.00%
2019-10-29 0 2.080 2.000 2.110 - - 0 0 - 2.029 1.951 2.058 - - 0 - 0.00%
2019-10-28 0 2.080 2.000 2.180 2.080 2.080 2,000 4,160 2.0800 2.029 1.951 2.127 2.029 2.029 2,050 2.0291 1.46%
2019-10-25 0 2.050 2.050 2.070 2.000 2.080 34,000 68,460 2.0135 2.000 2.000 2.019 1.951 2.029 34,852 1.9643 4.59%
2019-10-24 0 1.960 1.920 2.020 1.900 2.080 100,000 195,720 1.9572 1.912 1.873 1.971 1.854 2.029 102,506 1.9093 -9.68%
2019-10-23 0 2.170 2.040 2.170 2.190 2.190 2,000 4,380 2.1900 2.117 1.990 2.117 2.136 2.136 2,050 2.1365 4.33%
2019-10-22 0 2.080 2.080 2.110 - - 0 0 - 2.029 2.029 2.058 - - 0 - 0.97%
2019-10-21 0 2.060 2.060 2.130 2.060 2.100 60,000 125,820 2.0970 2.010 2.010 2.078 2.010 2.049 61,504 2.0457 -2.37%
2019-10-18 0 2.110 2.050 2.110 - - 0 0 - 2.058 2.000 2.058 - - 0 - 0.00%
2019-10-17 0 2.110 2.060 2.130 2.110 2.110 2,000 4,220 2.1100 2.058 2.010 2.078 2.058 2.058 2,050 2.0584 2.43%
2019-10-16 0 2.060 2.060 2.130 2.050 2.110 16,000 33,000 2.0625 2.010 2.010 2.078 2.000 2.058 16,401 2.0121 -2.37%
2019-10-15 0 2.110 2.060 2.140 2.100 2.110 140,000 295,360 2.1097 2.058 2.010 2.088 2.049 2.058 143,509 2.0581 -0.47%
2019-10-14 0 2.120 2.060 2.120 2.150 2.150 2,000 4,300 2.1500 2.068 2.010 2.068 2.097 2.097 2,050 2.0974 0.00%
2019-10-11 0 2.120 2.050 2.150 - - 0 0 - 2.068 2.000 2.097 - - 0 - 0.00%
2019-10-10 0 2.120 2.050 2.150 - - 0 0 - 2.068 2.000 2.097 - - 0 - 0.00%
2019-10-09 0 2.120 2.060 2.160 2.060 2.120 19,000 39,500 2.0789 2.068 2.010 2.107 2.010 2.068 19,476 2.0281 -1.85%
2019-10-08 0 2.160 2.050 2.160 2.140 2.160 4,000 8,600 2.1500 2.107 2.000 2.107 2.088 2.107 4,100 2.0974 0.93%
2019-10-04 0 2.140 2.050 2.190 2.140 2.140 2,000 4,280 2.1400 2.088 2.000 2.136 2.088 2.088 2,050 2.0877 0.00%
2019-10-03 0 2.140 2.060 2.140 - - 0 0 - 2.088 2.010 2.088 - - 0 - -0.47%
2019-10-02 0 2.150 2.070 2.150 - - 0 0 - 2.097 2.019 2.097 - - 0 - 0.00%
2019-09-30 0 2.150 2.080 2.150 - - 0 0 - 2.097 2.029 2.097 - - 0 - 0.00%
2019-09-27 0 2.150 2.090 2.160 2.090 2.180 36,000 76,720 2.1311 2.097 2.039 2.107 2.039 2.127 36,902 2.0790 0.47%
2019-09-26 0 2.140 2.100 2.140 2.210 2.210 2,000 4,420 2.2100 2.088 2.049 2.088 2.156 2.156 2,050 2.1560 0.94%
2019-09-25 0 2.120 2.100 2.220 2.120 2.230 8,000 17,220 2.1525 2.068 2.049 2.166 2.068 2.175 8,201 2.0999 -2.30%
2019-09-24 0 2.170 2.090 2.170 - - 0 0 - 2.117 2.039 2.117 - - 0 - -2.69%
2019-09-23 0 2.230 2.090 2.320 2.230 2.230 2,000 4,460 2.2300 2.175 2.039 2.263 2.175 2.175 2,050 2.1755 0.00%
2019-09-20 0 2.230 2.090 2.240 2.180 2.230 4,000 8,820 2.2050 2.175 2.039 2.185 2.127 2.175 4,100 2.1511 1.36%
2019-09-19 0 2.200 2.090 2.290 2.200 2.200 2,000 4,400 2.2000 2.146 2.039 2.234 2.146 2.146 2,050 2.1462 -2.22%
2019-09-18 0 2.250 2.130 2.250 2.310 2.310 2,000 4,620 2.3100 2.195 2.078 2.195 2.254 2.254 2,050 2.2535 0.45%
2019-09-17 0 2.240 2.110 2.240 2.240 2.240 2,000 4,480 2.2400 2.185 2.058 2.185 2.185 2.185 2,050 2.1852 6.16%
2019-09-16 0 2.110 2.100 2.270 2.110 2.290 22,000 46,780 2.1264 2.058 2.049 2.214 2.058 2.234 22,551 2.0744 -7.86%
2019-09-13 0 2.290 2.100 2.300 2.290 2.290 2,000 4,580 2.2900 2.234 2.049 2.244 2.234 2.234 2,050 2.2340 -0.43%
2019-09-12 0 2.300 2.100 2.300 2.320 2.320 2,000 4,640 2.3200 2.244 2.049 2.244 2.263 2.263 2,050 2.2633 0.44%
2019-09-11 0 2.290 2.100 2.290 2.340 2.340 2,000 4,680 2.3400 2.234 2.049 2.234 2.283 2.283 2,050 2.2828 -2.14%
2019-09-10 0 2.340 2.110 2.340 2.340 2.340 2,000 4,680 2.3400 2.283 2.058 2.283 2.283 2.283 2,050 2.2828 4.00%
2019-09-09 0 2.250 2.060 2.250 2.170 2.260 134,000 301,160 2.2475 2.195 2.010 2.195 2.117 2.205 137,359 2.1925 2.74%
2019-09-06 0 2.190 2.150 2.190 2.190 2.190 2,000 4,380 2.1900 2.136 2.097 2.136 2.136 2.136 2,050 2.1365 1.86%
2019-09-05 0 2.150 2.090 2.160 2.110 2.170 24,000 50,940 2.1225 2.097 2.039 2.107 2.058 2.117 24,602 2.0706 1.90%
2019-09-04 0 2.110 2.110 2.170 2.100 2.170 54,000 113,560 2.1030 2.058 2.058 2.117 2.049 2.117 55,353 2.0515 -3.65%
2019-09-03 0 2.190 2.120 2.190 2.200 2.200 2,000 4,400 2.2000 2.136 2.068 2.136 2.146 2.146 2,050 2.1462 0.46%
2019-09-02 0 2.180 2.120 2.200 2.180 2.180 2,000 4,360 2.1800 2.127 2.068 2.146 2.127 2.127 2,050 2.1267 0.00%
2019-08-30 0 2.180 2.120 2.180 2.180 2.180 3,000 6,440 2.1467 2.127 2.068 2.127 2.127 2.127 3,075 2.0942 2.83%
2019-08-29 0 2.120 2.020 2.180 2.100 2.190 26,000 54,980 2.1146 2.068 1.971 2.127 2.049 2.136 26,652 2.0629 -1.40%
2019-08-28 0 2.150 2.150 2.190 2.030 2.220 146,000 306,940 2.1023 2.097 2.097 2.136 1.980 2.166 149,659 2.0509 -1.83%
2019-08-27 0 2.190 2.110 2.190 2.190 2.190 2,000 4,380 2.1900 2.136 2.058 2.136 2.136 2.136 2,050 2.1365 2.82%
2019-08-26 0 2.130 2.120 2.200 2.110 2.210 32,000 68,120 2.1288 2.078 2.068 2.146 2.058 2.156 32,802 2.0767 -3.18%
2019-08-23 0 2.200 2.110 2.200 2.250 2.250 2,000 4,500 2.2500 2.146 2.058 2.146 2.195 2.195 2,050 2.1950 -1.79%
2019-08-22 0 2.240 2.150 2.240 2.240 2.240 2,000 4,480 2.2400 2.185 2.097 2.185 2.185 2.185 2,050 2.1852 0.00%
2019-08-21 0 2.240 2.110 2.240 2.230 2.250 26,000 58,180 2.2377 2.185 2.058 2.185 2.175 2.195 26,652 2.1830 0.00%
2019-08-20 0 2.240 2.120 2.240 2.230 2.240 52,000 115,980 2.2304 2.185 2.068 2.185 2.175 2.185 53,303 2.1758 0.00%
2019-08-19 0 2.240 2.110 2.240 2.250 2.250 4,000 9,000 2.2500 2.185 2.058 2.185 2.195 2.195 4,100 2.1950 -1.32%
2019-08-16 0 2.270 2.150 2.270 2.110 2.280 32,000 67,860 2.1206 2.214 2.097 2.214 2.058 2.224 32,802 2.0688 0.00%
2019-08-15 0 2.270 2.150 2.270 2.270 2.270 4,000 9,080 2.2700 2.214 2.097 2.214 2.214 2.214 4,100 2.2145 0.00%
2019-08-14 0 2.270 2.120 2.270 2.310 2.310 2,000 4,620 2.3100 2.214 2.068 2.214 2.254 2.254 2,050 2.2535 0.44%
2019-08-13 0 2.260 2.120 2.270 2.260 2.260 2,000 4,520 2.2600 2.205 2.068 2.214 2.205 2.205 2,050 2.2047 -0.44%
2019-08-12 0 2.270 2.150 2.270 2.110 2.290 46,000 103,820 2.2570 2.214 2.097 2.214 2.058 2.234 47,153 2.2018 0.44%
2019-08-09 0 2.260 2.060 2.260 - - 0 0 - 2.205 2.010 2.205 - - 0 - -0.44%
2019-08-08 0 2.270 2.100 2.270 2.270 2.270 2,000 4,540 2.2700 2.214 2.049 2.214 2.214 2.214 2,050 2.2145 0.44%
2019-08-07 0 2.260 2.150 2.270 2.260 2.260 2,000 4,520 2.2600 2.205 2.097 2.214 2.205 2.205 2,050 2.2047 -0.44%
2019-08-06 0 2.270 2.120 2.270 2.140 2.270 12,000 25,940 2.1617 2.214 2.068 2.214 2.088 2.214 12,301 2.1088 6.07%
2019-08-05 0 2.140 2.140 2.150 2.140 2.280 88,000 192,020 2.1820 2.088 2.088 2.097 2.088 2.224 90,206 2.1287 -0.47%
2019-08-02 0 2.150 2.150 2.230 2.150 2.290 92,000 204,840 2.2265 2.097 2.097 2.175 2.097 2.234 94,306 2.1721 0.00%
2019-08-01 0 2.150 2.150 2.230 2.130 2.260 26,000 55,940 2.1515 2.097 2.097 2.175 2.078 2.205 26,652 2.0989 -5.29%
2019-07-31 0 2.270 2.130 2.270 2.280 2.280 2,000 4,560 2.2800 2.214 2.078 2.214 2.224 2.224 2,050 2.2242 3.65%
2019-07-30 0 2.190 2.150 2.190 - - 0 0 - 2.136 2.097 2.136 - - 0 - 0.00%
2019-07-29 0 2.190 2.100 2.190 2.110 2.330 28,000 60,520 2.1614 2.136 2.049 2.136 2.058 2.273 28,702 2.1086 1.86%
2019-07-26 0 2.150 2.110 2.150 2.150 2.280 50,000 107,760 2.1552 2.097 2.058 2.097 2.097 2.224 51,253 2.1025 -2.27%
2019-07-25 0 2.200 2.110 2.200 2.240 2.240 2,000 4,480 2.2400 2.146 2.058 2.146 2.185 2.185 2,050 2.1852 0.00%
2019-07-24 0 2.200 2.100 2.200 2.110 2.290 32,000 68,120 2.1288 2.146 2.049 2.146 2.058 2.234 32,802 2.0767 -2.22%
2019-07-23 0 2.250 2.150 2.250 2.110 2.360 102,000 224,120 2.1973 2.195 2.097 2.195 2.058 2.302 104,557 2.1435 -4.26%
2019-07-22 0 2.350 2.120 2.350 2.330 2.350 190,000 445,000 2.3421 2.293 2.068 2.293 2.273 2.293 194,762 2.2848 -0.42%
2019-07-19 0 2.360 2.120 2.360 2.360 2.360 2,000 4,720 2.3600 2.302 2.068 2.302 2.302 2.302 2,050 2.3023 1.29%
2019-07-18 0 2.330 2.110 2.330 2.500 2.500 2,000 5,000 2.5000 2.273 2.058 2.273 2.439 2.439 2,050 2.4389 0.43%
2019-07-17 0 2.320 2.110 2.320 2.350 2.350 2,000 4,700 2.3500 2.263 2.058 2.263 2.293 2.293 2,050 2.2925 2.20%
2019-07-16 0 2.270 2.120 2.280 2.170 2.350 30,000 68,640 2.2880 2.214 2.068 2.224 2.117 2.293 30,752 2.2321 0.00%
2019-07-15 0 2.270 2.110 2.270 2.280 2.280 2,000 4,560 2.2800 2.214 2.058 2.214 2.224 2.224 2,050 2.2242 -0.44%
2019-07-12 0 2.280 2.080 2.280 2.290 2.290 2,000 4,580 2.2900 2.224 2.029 2.224 2.234 2.234 2,050 2.2340 -0.44%
2019-07-11 0 2.290 2.180 2.290 2.290 2.370 22,000 51,980 2.3627 2.234 2.127 2.234 2.234 2.312 22,551 2.3050 -3.78%
2019-07-10 0 2.380 2.130 2.380 2.260 2.380 4,000 9,280 2.3200 2.322 2.078 2.322 2.205 2.322 4,100 2.2633 3.93%
2019-07-09 0 2.290 2.180 2.290 2.290 2.290 2,000 4,580 2.2900 2.234 2.127 2.234 2.234 2.234 2,050 2.2340 0.44%
2019-07-08 0 2.280 2.130 2.290 2.280 2.280 2,000 4,560 2.2800 2.224 2.078 2.234 2.224 2.224 2,050 2.2242 1.33%
2019-07-05 0 2.250 2.030 2.260 2.250 2.250 2,000 4,500 2.2500 2.195 1.980 2.205 2.195 2.195 2,050 2.1950 1.81%
2019-07-04 0 2.210 2.120 2.250 2.210 2.210 2,000 4,420 2.2100 2.156 2.068 2.195 2.156 2.156 2,050 2.1560 -2.21%
2019-07-03 0 2.260 2.120 2.260 2.280 2.280 2,000 4,560 2.2800 2.205 2.068 2.205 2.224 2.224 2,050 2.2242 5.12%
2019-07-02 0 2.150 2.150 2.290 - - 0 0 - 2.097 2.097 2.234 - - 0 - 1.42%
2019-06-28 0 2.120 2.120 2.260 2.110 2.270 4,000 8,760 2.1900 2.068 2.068 2.205 2.058 2.214 4,100 2.1365 -7.02%
2019-06-27 0 2.280 2.200 2.280 2.330 2.330 2,000 4,660 2.3300 2.224 2.146 2.224 2.273 2.273 2,050 2.2730 3.64%
2019-06-26 0 2.200 2.200 2.260 2.200 2.260 12,000 26,520 2.2100 2.146 2.146 2.205 2.146 2.205 12,301 2.1560 -2.22%
2019-06-25 0 2.250 2.150 2.250 2.270 2.270 2,000 4,540 2.2700 2.195 2.097 2.195 2.214 2.214 2,050 2.2145 4.65%
2019-06-24 0 2.150 2.150 2.280 2.130 2.280 76,000 164,140 2.1597 2.097 2.097 2.224 2.078 2.224 77,905 2.1069 -3.59%
2019-06-21 0 2.230 2.200 2.260 2.200 2.300 64,000 143,320 2.2394 2.175 2.146 2.205 2.146 2.244 65,604 2.1846 1.36%
2019-06-20 0 2.200 2.180 2.200 2.190 2.290 96,000 211,600 2.2042 2.146 2.127 2.146 2.136 2.234 98,406 2.1503 -3.51%
2019-06-19 0 2.280 2.170 2.280 2.210 2.290 36,000 79,980 2.2217 2.224 2.117 2.224 2.156 2.234 36,902 2.1673 0.00%
2019-06-18 0 2.280 2.120 2.280 2.290 2.290 2,000 4,580 2.2900 2.224 2.068 2.224 2.234 2.234 2,050 2.2340 4.11%
2019-06-17 0 2.190 2.130 2.190 2.190 2.300 12,000 26,500 2.2083 2.136 2.078 2.136 2.136 2.244 12,301 2.1543 -4.37%
2019-06-14 0 2.290 2.190 2.290 2.290 2.290 2,000 4,580 2.2900 2.234 2.136 2.234 2.234 2.234 2,050 2.2340 1.78%
2019-06-13 0 2.250 2.150 2.290 - - 0 0 - 2.195 2.097 2.234 - - 0 - 0.00%
2019-06-12 0 2.250 2.150 2.250 2.300 2.300 2,000 4,600 2.3000 2.195 2.097 2.195 2.244 2.244 2,050 2.2438 1.81%
2019-06-11 0 2.210 2.130 2.250 2.200 2.250 64,000 142,140 2.2209 2.156 2.078 2.195 2.146 2.195 65,604 2.1666 0.45%
2019-06-10 0 2.200 2.150 2.200 2.190 2.410 122,000 281,660 2.3087 2.146 2.097 2.146 2.136 2.351 125,058 2.2522 0.46%
2019-06-06 0 2.190 2.110 2.190 2.200 2.200 2,000 4,400 2.2000 2.136 2.058 2.136 2.146 2.146 2,050 2.1462 0.00%
2019-06-05 0 2.190 2.100 2.190 2.190 2.190 2,000 4,380 2.1900 2.136 2.049 2.136 2.136 2.136 2,050 2.1365 0.46%
2019-06-04 0 2.180 2.100 2.180 2.100 2.180 18,000 37,960 2.1089 2.127 2.049 2.127 2.049 2.127 18,451 2.0573 -0.46%
2019-06-03 0 2.190 2.100 2.190 2.190 2.190 4,000 8,760 2.1900 2.136 2.049 2.136 2.136 2.136 4,100 2.1365 0.46%
2019-05-31 0 2.180 2.100 2.180 2.190 2.190 2,000 4,380 2.1900 2.127 2.049 2.127 2.136 2.136 2,050 2.1365 1.40%
2019-05-30 0 2.150 2.100 2.190 - - 0 0 - 2.097 2.049 2.136 - - 0 - 0.00%
2019-05-29 0 2.150 2.110 2.150 2.150 2.150 2,000 4,300 2.1500 2.097 2.058 2.097 2.097 2.097 2,050 2.0974 -1.38%
2019-05-28 0 2.180 2.100 2.180 2.100 2.180 6,000 12,920 2.1533 2.127 2.049 2.127 2.049 2.127 6,150 2.1007 0.93%
2019-05-27 0 2.160 2.100 2.160 2.120 2.190 46,000 97,860 2.1274 2.107 2.049 2.107 2.068 2.136 47,153 2.0754 0.47%
2019-05-24 0 2.150 2.040 2.180 2.100 2.190 14,000 29,680 2.1200 2.097 1.990 2.127 2.049 2.136 14,351 2.0682 3.86%
2019-05-23 0 2.070 2.000 2.090 2.030 2.200 43,000 90,450 2.1035 2.019 1.951 2.039 1.980 2.146 44,078 2.0521 -1.43%
2019-05-22 0 2.100 2.030 2.150 2.100 2.150 18,000 37,960 2.1089 2.049 1.980 2.097 2.049 2.097 18,451 2.0573 -3.67%
2019-05-21 0 2.180 2.050 2.180 2.100 2.270 14,000 29,900 2.1357 2.127 2.000 2.127 2.049 2.214 14,351 2.0835 1.40%
2019-05-20 0 2.150 2.100 2.200 2.110 2.270 18,000 38,540 2.1411 2.097 2.049 2.146 2.058 2.214 18,451 2.0888 2.38%
2019-05-17 0 2.100 2.040 2.160 2.100 2.200 52,000 113,200 2.1769 2.049 1.990 2.107 2.049 2.146 53,303 2.1237 -2.78%
2019-05-16 0 2.160 2.100 2.160 2.160 2.160 10,000 21,600 2.1600 2.107 2.049 2.107 2.107 2.107 10,251 2.1072 -1.37%
2019-05-15 0 2.190 2.100 2.190 2.100 2.190 24,000 51,360 2.1400 2.136 2.049 2.136 2.049 2.136 24,602 2.0877 0.46%
2019-05-14 0 2.180 2.100 2.180 2.180 2.180 8,000 17,440 2.1800 2.127 2.049 2.127 2.127 2.127 8,201 2.1267 0.00%
2019-05-10 0 2.180 2.130 2.180 2.100 2.200 46,000 98,240 2.1357 2.127 2.078 2.127 2.049 2.146 47,153 2.0834 -0.91%
2019-05-09 0 2.200 2.160 2.200 2.200 2.200 10,000 22,000 2.2000 2.146 2.107 2.146 2.146 2.146 10,251 2.1462 2.93%
2019-05-08 0 2.190 2.150 2.200 2.180 2.190 18,000 39,340 2.1856 2.085 2.047 2.095 2.076 2.085 18,906 2.0808 2.82%
2019-05-07 0 2.130 2.110 2.240 2.130 2.130 10,000 21,300 2.1300 2.028 2.009 2.133 2.028 2.028 10,503 2.0279 0.95%
2019-05-06 0 2.110 2.110 2.260 2.110 2.170 50,000 105,920 2.1184 2.009 2.009 2.152 2.009 2.066 52,517 2.0169 -7.05%
2019-05-03 0 2.270 2.210 2.270 2.290 2.290 4,000 9,160 2.2900 2.161 2.104 2.161 2.180 2.180 4,201 2.1802 3.18%
2019-05-02 0 2.200 2.150 2.230 2.200 2.200 64,000 140,800 2.2000 2.095 2.047 2.123 2.095 2.095 67,222 2.0946 0.00%
2019-04-30 0 2.200 2.100 2.200 2.180 2.200 10,000 21,880 2.1880 2.095 1.999 2.095 2.076 2.095 10,503 2.0831 0.92%
2019-04-29 0 2.180 2.110 2.180 2.180 2.190 6,000 13,120 2.1867 2.076 2.009 2.076 2.076 2.085 6,302 2.0819 0.00%
2019-04-26 0 2.180 2.100 2.180 - - 0 0 - 2.076 1.999 2.076 - - 0 - 0.00%
2019-04-25 0 2.180 2.150 2.180 2.180 2.200 68,000 148,880 2.1894 2.076 2.047 2.076 2.076 2.095 71,423 2.0845 0.93%
2019-04-24 0 2.160 2.100 2.180 2.110 2.160 64,000 135,240 2.1131 2.056 1.999 2.076 2.009 2.056 67,222 2.0118 -1.82%
2019-04-23 0 2.200 2.020 2.200 2.050 2.220 186,000 387,700 2.0844 2.095 1.923 2.095 1.952 2.114 195,363 1.9845 0.92%
2019-04-18 0 2.180 2.090 2.180 2.100 2.190 86,000 182,920 2.1270 2.076 1.990 2.076 1.999 2.085 90,329 2.0250 -2.24%
2019-04-17 0 2.230 2.110 2.230 2.070 2.230 326,000 687,080 2.1076 2.123 2.009 2.123 1.971 2.123 342,411 2.0066 -0.45%
2019-04-16 0 2.240 2.180 2.240 2.180 2.240 182,000 397,280 2.1829 2.133 2.076 2.133 2.076 2.133 191,162 2.0782 2.75%
2019-04-15 0 2.180 2.160 2.200 2.160 2.320 226,000 496,740 2.1980 2.076 2.056 2.095 2.056 2.209 237,377 2.0926 -3.11%
2019-04-12 0 2.250 2.210 2.290 2.160 2.300 118,000 263,060 2.2293 2.142 2.104 2.180 2.056 2.190 123,940 2.1225 -2.17%
2019-04-11 0 2.300 2.260 2.300 2.190 2.420 164,000 368,580 2.2474 2.190 2.152 2.190 2.085 2.304 172,256 2.1397 -4.96%
2019-04-10 0 2.420 2.400 2.420 - - 0 0 - 2.304 2.285 2.304 - - 0 - 0.00%
2019-04-09 0 2.420 2.400 2.420 2.420 2.420 10,000 24,200 2.4200 2.304 2.285 2.304 2.304 2.304 10,503 2.3040 0.00%
2019-04-08 0 2.420 2.400 2.420 2.410 2.480 59,000 142,610 2.4171 2.304 2.285 2.304 2.294 2.361 61,970 2.3013 -2.42%
2019-04-04 0 2.480 2.400 2.480 2.480 2.480 8,000 19,840 2.4800 2.361 2.285 2.361 2.361 2.361 8,403 2.3611 0.00%
2019-04-03 0 2.480 2.400 2.480 2.480 2.480 4,000 9,920 2.4800 2.361 2.285 2.361 2.361 2.361 4,201 2.3611 0.00%
2019-04-02 0 2.480 2.350 2.480 2.450 2.480 12,000 29,460 2.4550 2.361 2.237 2.361 2.333 2.361 12,604 2.3373 0.00%
2019-04-01 0 2.480 2.470 2.480 2.480 2.590 74,000 185,060 2.5008 2.361 2.352 2.361 2.361 2.466 77,725 2.3810 0.00%
2019-03-29 0 2.480 2.400 2.480 2.470 2.490 42,000 104,160 2.4800 2.361 2.285 2.361 2.352 2.371 44,114 2.3611 -0.80%
2019-03-28 0 2.500 2.410 2.500 2.350 2.500 30,000 73,320 2.4440 2.380 2.294 2.380 2.237 2.380 31,510 2.3269 -3.47%
2019-03-27 0 2.590 2.420 2.590 2.500 2.590 12,000 30,180 2.5150 2.466 2.304 2.466 2.380 2.466 12,604 2.3945 3.60%
2019-03-26 0 2.500 2.390 2.500 2.400 2.500 18,000 43,600 2.4222 2.380 2.275 2.380 2.285 2.380 18,906 2.3061 4.17%
2019-03-25 0 2.400 2.360 2.400 2.360 2.410 52,000 123,220 2.3696 2.285 2.247 2.285 2.247 2.294 54,618 2.2560 -0.41%
2019-03-22 0 2.410 2.380 2.410 2.420 2.420 10,000 24,200 2.4200 2.294 2.266 2.294 2.304 2.304 10,503 2.3040 -0.41%
2019-03-21 0 2.420 2.350 2.420 2.430 2.430 10,000 24,300 2.4300 2.304 2.237 2.304 2.314 2.314 10,503 2.3135 -0.41%
2019-03-20 0 2.430 2.370 2.450 2.350 2.450 62,000 150,280 2.4239 2.314 2.256 2.333 2.237 2.333 65,121 2.3077 -0.82%
2019-03-19 0 2.450 2.350 2.450 - - 0 0 - 2.333 2.237 2.333 - - 0 - -1.61%
2019-03-18 0 2.490 2.350 2.490 - - 0 0 - 2.371 2.237 2.371 - - 0 - 0.00%
2019-03-15 0 2.490 2.340 2.500 - - 0 0 - 2.371 2.228 2.380 - - 0 - 0.00%
2019-03-14 0 2.490 2.340 2.490 2.490 2.490 2,000 4,980 2.4900 2.371 2.228 2.371 2.371 2.371 2,101 2.3707 1.22%
2019-03-13 0 2.460 2.330 2.460 2.330 2.460 8,000 19,160 2.3950 2.342 2.218 2.342 2.218 2.342 8,403 2.2802 0.00%
2019-03-12 0 2.460 2.410 2.460 2.300 2.480 276,000 680,540 2.4657 2.342 2.294 2.342 2.190 2.361 289,894 2.3475 -2.38%
2019-03-11 0 2.520 2.500 2.530 2.400 2.580 350,000 879,680 2.5134 2.399 2.380 2.409 2.285 2.456 367,619 2.3929 8.15%
2019-03-08 0 2.330 2.320 2.410 2.330 2.330 2,000 4,660 2.3300 2.218 2.209 2.294 2.218 2.218 2,101 2.2183 -4.12%
2019-03-07 0 2.430 2.340 2.430 2.320 2.450 184,000 439,480 2.3885 2.314 2.228 2.314 2.209 2.333 193,263 2.2740 -3.95%
2019-03-06 0 2.530 2.510 2.550 2.510 2.650 458,000 1,176,380 2.5685 2.409 2.390 2.428 2.390 2.523 481,056 2.4454 2.02%
2019-03-05 0 2.480 2.460 2.480 2.380 2.480 66,000 160,720 2.4352 2.361 2.342 2.361 2.266 2.361 69,322 2.3184 -0.40%
2019-03-04 0 2.490 2.490 2.540 2.480 2.550 796,000 1,989,000 2.4987 2.371 2.371 2.418 2.361 2.428 836,071 2.3790 0.00%
2019-03-01 0 2.490 2.450 2.490 2.400 2.650 2,019,000 5,193,450 2.5723 2.371 2.333 2.371 2.285 2.523 2,120,636 2.4490 6.87%
2019-02-28 0 2.330 2.300 2.400 2.100 2.560 4,459,000 9,951,900 2.2319 2.218 2.190 2.285 1.999 2.437 4,683,466 2.1249 10.95%
2019-02-27 0 2.100 1.840 2.100 2.100 2.100 40,000 84,000 2.1000 1.999 1.752 1.999 1.999 1.999 42,014 1.9994 0.00%
2019-02-26 0 2.100 2.020 2.100 2.100 2.100 166,000 348,600 2.1000 1.999 1.923 1.999 1.999 1.999 174,356 1.9994 0.00%
2019-02-25 0 2.100 2.020 2.100 2.040 2.100 42,000 86,400 2.0571 1.999 1.923 1.999 1.942 1.999 44,114 1.9585 5.00%
2019-02-22 0 2.000 1.850 2.120 2.000 2.000 30,000 60,000 2.0000 1.904 1.761 2.018 1.904 1.904 31,510 1.9041 0.00%
2019-02-21 0 2.000 1.960 2.130 2.000 2.000 92,000 184,000 2.0000 1.904 1.866 2.028 1.904 1.904 96,631 1.9041 0.00%
2019-02-20 0 2.000 2.000 2.160 - - 0 0 - 1.904 1.904 2.056 - - 0 - 0.00%
2019-02-19 0 2.000 2.000 2.150 2.000 2.000 6,000 12,000 2.0000 1.904 1.904 2.047 1.904 1.904 6,302 1.9041 -5.66%
2019-02-18 0 2.120 2.000 2.120 - - 0 0 - 2.018 1.904 2.018 - - 0 - 0.00%
2019-02-15 0 2.120 1.990 2.120 2.100 2.150 66,000 140,520 2.1291 2.018 1.895 2.018 1.999 2.047 69,322 2.0270 -0.47%
2019-02-14 0 2.130 2.060 2.130 2.130 2.160 1,184,000 2,550,440 2.1541 2.028 1.961 2.028 2.028 2.056 1,243,603 2.0508 5.97%
2019-02-13 0 2.010 1.980 2.050 1.970 2.190 172,000 357,880 2.0807 1.914 1.885 1.952 1.876 2.085 180,658 1.9810 3.61%
2019-02-12 0 1.940 1.900 1.970 - - 0 0 - 1.847 1.809 1.876 - - 0 - 0.00%
2019-02-11 0 1.940 1.900 1.940 1.890 1.950 44,000 85,000 1.9318 1.847 1.809 1.847 1.799 1.857 46,215 1.8392 3.19%
2019-02-08 0 1.880 1.870 1.880 1.870 1.880 26,000 48,640 1.8708 1.790 1.780 1.790 1.780 1.790 27,309 1.7811 1.08%
2019-02-04 0 1.860 1.710 1.870 - - 0 0 - 1.771 1.628 1.780 - - 0 - 0.00%
2019-02-01 0 1.860 1.850 1.890 1.860 1.900 28,000 52,880 1.8886 1.771 1.761 1.799 1.771 1.809 29,410 1.7981 -0.53%
2019-01-31 0 1.870 1.870 1.900 1.870 1.900 14,000 26,580 1.8986 1.780 1.780 1.809 1.780 1.809 14,705 1.8076 -1.58%
2019-01-30 0 1.900 1.850 1.900 1.850 1.900 60,000 112,460 1.8743 1.809 1.761 1.809 1.761 1.809 63,020 1.7845 0.00%
2019-01-29 0 1.900 1.900 1.930 1.850 1.900 8,000 15,020 1.8775 1.809 1.809 1.838 1.761 1.809 8,403 1.7875 2.15%
2019-01-28 0 1.860 1.850 1.900 1.860 1.940 52,000 99,040 1.9046 1.771 1.761 1.809 1.771 1.847 54,618 1.8133 -1.06%
2019-01-25 0 1.880 1.880 1.900 1.850 1.940 45,000 84,980 1.8884 1.790 1.790 1.809 1.761 1.847 47,265 1.7979 -1.05%
2019-01-24 0 1.900 1.860 1.900 1.850 1.940 70,000 132,280 1.8897 1.809 1.771 1.809 1.761 1.847 73,524 1.7991 2.15%
2019-01-23 0 1.860 1.860 1.920 1.860 1.940 34,000 64,940 1.9100 1.771 1.771 1.828 1.771 1.847 35,712 1.8185 -2.11%
2019-01-22 0 1.900 1.850 1.900 1.850 1.940 44,000 84,000 1.9091 1.809 1.761 1.809 1.761 1.847 46,215 1.8176 3.83%
2019-01-21 0 1.830 1.830 1.920 1.810 1.950 90,000 171,940 1.9104 1.742 1.742 1.828 1.723 1.857 94,531 1.8189 -4.69%
2019-01-18 0 1.920 1.900 1.920 1.900 1.950 38,000 73,400 1.9316 1.828 1.809 1.828 1.809 1.857 39,913 1.8390 0.00%
2019-01-17 0 1.920 1.900 1.920 1.900 1.950 72,000 138,120 1.9183 1.828 1.809 1.828 1.809 1.857 75,624 1.8264 1.05%
2019-01-16 0 1.900 1.900 1.990 1.900 1.950 24,000 46,600 1.9417 1.809 1.809 1.895 1.809 1.857 25,208 1.8486 0.00%
2019-01-15 0 1.900 1.900 1.950 1.900 1.960 54,000 104,760 1.9400 1.809 1.809 1.857 1.809 1.866 56,718 1.8470 0.00%
2019-01-14 0 1.900 1.900 1.980 1.900 1.950 24,000 46,600 1.9417 1.809 1.809 1.885 1.809 1.857 25,208 1.8486 -2.56%
2019-01-11 0 1.950 1.950 2.000 1.920 1.950 30,000 57,720 1.9240 1.857 1.857 1.904 1.828 1.857 31,510 1.8318 1.56%
2019-01-10 0 1.920 1.900 1.970 1.900 1.950 44,000 84,740 1.9259 1.828 1.809 1.876 1.809 1.857 46,215 1.8336 -1.54%
2019-01-09 0 1.950 1.920 1.950 1.920 2.050 34,100 66,529 1.9510 1.857 1.828 1.857 1.828 1.952 35,817 1.8575 1.56%
2019-01-08 0 1.920 1.900 2.040 1.920 1.920 22,000 42,540 1.9336 1.828 1.809 1.942 1.828 1.828 23,107 1.8410 -1.54%
2019-01-07 0 1.950 1.950 1.960 1.900 1.980 48,000 93,920 1.9567 1.857 1.857 1.866 1.809 1.885 50,416 1.8629 -2.50%
2019-01-04 0 2.000 1.950 2.000 1.950 2.060 90,000 178,100 1.9789 1.904 1.857 1.904 1.857 1.961 94,531 1.8840 2.56%
2019-01-03 0 1.950 1.950 2.020 1.950 1.950 2,000 3,900 1.9500 1.857 1.857 1.923 1.857 1.857 2,101 1.8565 0.00%
2019-01-02 0 1.950 1.900 2.000 1.950 1.950 10,000 19,500 1.9500 1.857 1.809 1.904 1.857 1.857 10,503 1.8565 0.00%
2018-12-31 0 1.950 1.950 2.030 - - 0 0 - 1.857 1.857 1.933 - - 0 - 0.00%
2018-12-28 0 1.950 1.900 1.990 1.950 1.950 10,000 19,500 1.9500 1.857 1.809 1.895 1.857 1.857 10,503 1.8565 -2.50%
2018-12-27 0 2.000 1.910 2.000 1.820 2.000 18,000 35,080 1.9489 1.904 1.818 1.904 1.733 1.904 18,906 1.8555 -0.99%
2018-12-24 0 2.020 1.900 2.040 - - 0 0 - 1.923 1.809 1.942 - - 0 - 0.00%
2018-12-21 0 2.020 1.890 2.020 - - 0 0 - 1.923 1.799 1.923 - - 0 - 0.00%
2018-12-20 0 2.020 1.890 2.020 1.950 2.040 24,000 47,060 1.9608 1.923 1.799 1.923 1.857 1.942 25,208 1.8669 1.51%
2018-12-19 0 1.990 1.900 1.990 1.990 1.990 8,000 15,920 1.9900 1.895 1.809 1.895 1.895 1.895 8,403 1.8946 0.00%
2018-12-18 0 1.990 1.820 2.030 - - 0 0 - 1.895 1.733 1.933 - - 0 - 0.00%
2018-12-17 0 1.990 1.860 2.000 1.990 1.990 10,000 19,900 1.9900 1.895 1.771 1.904 1.895 1.895 10,503 1.8946 8.74%
2018-12-14 0 1.830 1.830 1.980 1.710 1.710 10,000 17,100 1.7100 1.742 1.742 1.885 1.628 1.628 10,503 1.6280 -9.41%
2018-12-13 0 2.020 1.860 2.020 - - 0 0 - 1.923 1.771 1.923 - - 0 - 0.00%
2018-12-12 0 2.020 1.900 2.040 - - 0 0 - 1.923 1.809 1.942 - - 0 - 0.00%
2018-12-11 0 2.020 1.890 2.050 - - 0 0 - 1.923 1.799 1.952 - - 0 - 0.00%
2018-12-10 0 2.020 1.780 2.040 - - 0 0 - 1.923 1.695 1.942 - - 0 - 0.00%
2018-12-07 0 2.020 1.800 2.020 2.050 2.050 330,000 676,500 2.0500 1.923 1.714 1.923 1.952 1.952 346,612 1.9517 -0.98%
2018-12-06 0 2.040 1.750 2.040 1.990 2.050 1,690,000 3,437,700 2.0341 1.942 1.666 1.942 1.895 1.952 1,775,075 1.9367 2.51%
2018-12-05 0 1.990 1.750 1.990 - - 0 0 - 1.895 1.666 1.895 - - 0 - 0.00%
2018-12-04 0 1.990 1.750 1.990 - - 0 0 - 1.895 1.666 1.895 - - 0 - 0.00%
2018-12-03 0 1.990 1.750 2.000 1.990 1.990 10,000 19,900 1.9900 1.895 1.666 1.904 1.895 1.895 10,503 1.8946 0.00%
2018-11-30 0 1.990 1.750 2.000 - - 0 0 - 1.895 1.666 1.904 - - 0 - 0.00%
2018-11-29 0 1.990 1.920 1.990 - - 0 0 - 1.895 1.828 1.895 - - 0 - -0.50%
2018-11-28 0 2.000 1.900 2.000 2.000 2.000 38,000 76,000 2.0000 1.904 1.809 1.904 1.904 1.904 39,913 1.9041 -2.91%
2018-11-27 0 2.060 1.860 2.060 2.020 2.100 1,294,000 2,674,820 2.0671 1.961 1.771 1.961 1.923 1.999 1,359,140 1.9680 1.98%
2018-11-26 0 2.020 1.810 2.020 - - 0 0 - 1.923 1.723 1.923 - - 0 - -0.98%
2018-11-23 0 2.040 1.820 2.040 2.050 2.050 10,000 20,500 2.0500 1.942 1.733 1.942 1.952 1.952 10,503 1.9517 2.00%
2018-11-22 0 2.000 1.850 2.000 - - 0 0 - 1.904 1.761 1.904 - - 0 - -1.48%
2018-11-21 0 2.030 1.900 2.030 1.800 2.030 1,250,000 2,507,640 2.0061 1.933 1.809 1.933 1.714 1.933 1,312,925 1.9100 2.53%
2018-11-20 0 1.980 1.750 1.980 - - 0 0 - 1.885 1.666 1.885 - - 0 - 0.00%
2018-11-19 0 1.980 1.760 1.980 - - 0 0 - 1.885 1.676 1.885 - - 0 - 0.00%
2018-11-16 0 1.980 1.740 1.980 1.880 1.980 740,000 1,460,160 1.9732 1.885 1.657 1.885 1.790 1.885 777,252 1.8786 2.59%
2018-11-15 0 1.930 1.770 1.960 1.780 1.970 1,194,000 2,281,420 1.9107 1.838 1.685 1.866 1.695 1.876 1,254,106 1.8192 9.66%
2018-11-14 0 1.760 1.760 1.780 - - 0 0 - 1.676 1.676 1.695 - - 0 - 0.00%
2018-11-13 0 1.760 1.680 1.760 - - 0 0 - 1.676 1.599 1.676 - - 0 - -1.12%
2018-11-12 0 1.780 1.680 1.810 - - 0 0 - 1.695 1.599 1.723 - - 0 - 0.00%
2018-11-09 0 1.780 1.690 1.870 - - 0 0 - 1.695 1.609 1.780 - - 0 - 0.00%
2018-11-08 0 1.780 1.690 1.870 - - 0 0 - 1.695 1.609 1.780 - - 0 - 0.00%
2018-11-07 0 1.780 1.700 1.870 1.780 1.780 40,000 71,200 1.7800 1.695 1.619 1.780 1.695 1.695 42,014 1.6947 0.00%
2018-11-06 0 1.780 1.680 1.870 - - 0 0 - 1.695 1.599 1.780 - - 0 - 0.00%
2018-11-05 0 1.780 1.680 1.780 - - 0 0 - 1.695 1.599 1.695 - - 0 - 0.00%
2018-11-02 0 1.780 1.680 1.780 1.680 1.780 10,000 17,000 1.7000 1.695 1.599 1.695 1.599 1.695 10,503 1.6185 5.95%
2018-11-01 0 1.680 1.680 1.780 - - 0 0 - 1.599 1.599 1.695 - - 0 - 0.00%
2018-10-31 0 1.680 1.680 1.780 - - 0 0 - 1.599 1.599 1.695 - - 0 - 0.00%
2018-10-30 0 1.680 1.680 1.740 1.680 1.680 22,000 36,960 1.6800 1.599 1.599 1.657 1.599 1.599 23,107 1.5995 0.00%
2018-10-29 0 1.680 1.680 1.700 1.680 1.680 20,000 33,600 1.6800 1.599 1.599 1.619 1.599 1.599 21,007 1.5995 0.00%
2018-10-26 0 1.680 1.680 1.790 1.680 1.680 12,000 20,160 1.6800 1.599 1.599 1.704 1.599 1.599 12,604 1.5995 -1.18%
2018-10-25 0 1.700 1.650 1.700 - - 0 0 - 1.619 1.571 1.619 - - 0 - 0.00%
2018-10-24 0 1.700 1.450 1.770 - - 0 0 - 1.619 1.381 1.685 - - 0 - 0.00%
2018-10-23 0 1.700 1.510 1.770 - - 0 0 - 1.619 1.438 1.685 - - 0 - 0.00%
2018-10-22 0 1.700 1.700 1.770 - - 0 0 - 1.619 1.619 1.685 - - 0 - 1.19%
2018-10-19 0 1.680 1.680 1.770 - - 0 0 - 1.599 1.599 1.685 - - 0 - 0.00%
2018-10-18 0 1.680 1.680 1.770 - - 0 0 - 1.599 1.599 1.685 - - 0 - 0.00%
2018-10-16 0 1.680 1.670 1.780 1.680 1.680 66,000 110,880 1.6800 1.599 1.590 1.695 1.599 1.599 69,322 1.5995 0.00%
2018-10-15 0 1.680 1.670 1.680 1.670 1.680 34,000 57,020 1.6771 1.599 1.590 1.599 1.590 1.599 35,712 1.5967 0.60%
2018-10-12 0 1.670 1.610 1.730 1.670 1.790 24,000 40,620 1.6925 1.590 1.533 1.647 1.590 1.704 25,208 1.6114 -6.18%
2018-10-11 0 1.780 1.540 1.790 1.780 1.780 2,000 3,560 1.7800 1.695 1.466 1.704 1.695 1.695 2,101 1.6947 -1.11%
2018-10-10 0 1.800 1.700 1.800 1.600 1.940 56,000 97,400 1.7393 1.714 1.619 1.714 1.523 1.847 58,819 1.6559 0.00%
2018-10-09 0 1.800 1.600 1.800 1.590 1.800 88,000 143,200 1.6273 1.714 1.523 1.714 1.514 1.714 92,430 1.5493 5.88%
2018-10-08 0 1.700 1.460 1.700 1.700 1.920 32,000 55,400 1.7313 1.619 1.390 1.619 1.619 1.828 33,611 1.6483 -1.16%
2018-10-05 0 1.720 1.580 1.820 1.680 1.720 28,000 47,360 1.6914 1.638 1.504 1.733 1.599 1.638 29,410 1.6104 2.99%
2018-10-04 0 1.670 1.620 1.800 1.610 1.740 44,000 73,020 1.6595 1.590 1.542 1.714 1.533 1.657 46,215 1.5800 -2.91%
2018-10-03 0 1.720 1.350 1.930 - - 0 0 - 1.638 1.285 1.838 - - 0 - 0.00%
2018-10-02 0 1.720 1.700 1.740 1.690 1.720 28,000 47,640 1.7014 1.638 1.619 1.657 1.609 1.638 29,410 1.6199 -1.15%
2018-09-28 0 1.740 1.620 1.740 1.690 1.740 14,000 23,880 1.7057 1.657 1.542 1.657 1.609 1.657 14,705 1.6240 0.00%
2018-09-27 0 1.740 1.690 1.740 - - 0 0 - 1.657 1.609 1.657 - - 0 - 0.00%
2018-09-26 0 1.740 1.740 1.770 1.720 1.730 28,000 48,220 1.7221 1.657 1.657 1.685 1.638 1.647 29,410 1.6396 1.16%
2018-09-24 0 1.720 1.660 1.970 1.720 1.800 50,000 87,840 1.7568 1.638 1.580 1.876 1.638 1.714 52,517 1.6726 -4.44%
2018-09-21 0 1.800 1.750 1.860 - - 0 0 - 1.714 1.666 1.771 - - 0 - 0.00%
2018-09-20 0 1.800 1.720 2.000 - - 0 0 - 1.714 1.638 1.904 - - 0 - 0.00%
2018-09-19 0 1.800 1.800 2.000 - - 0 0 - 1.714 1.714 1.904 - - 0 - 0.00%
2018-09-18 0 1.800 1.800 1.880 - - 0 0 - 1.714 1.714 1.790 - - 0 - 2.86%
2018-09-17 0 1.750 1.700 1.840 - - 0 0 - 1.666 1.619 1.752 - - 0 - 0.00%
2018-09-14 0 1.750 1.680 1.910 - - 0 0 - 1.666 1.599 1.818 - - 0 - 0.00%
2018-09-13 0 1.750 1.750 1.860 - - 0 0 - 1.666 1.666 1.771 - - 0 - 1.74%
2018-09-12 0 1.720 1.720 1.780 1.660 1.840 88,000 151,700 1.7239 1.638 1.638 1.695 1.580 1.752 92,430 1.6412 -4.44%
2018-09-11 0 1.800 1.690 1.980 - - 0 0 - 1.714 1.609 1.885 - - 0 - 0.00%
2018-09-10 0 1.800 1.670 1.810 1.800 1.830 36,000 65,280 1.8133 1.714 1.590 1.723 1.714 1.742 37,812 1.7264 -6.74%
2018-09-07 0 1.930 1.840 2.170 - - 0 0 - 1.838 1.752 2.066 - - 0 - 0.00%
2018-09-06 0 1.930 1.830 2.170 - - 0 0 - 1.838 1.742 2.066 - - 0 - 0.00%
2018-09-05 0 1.930 1.920 2.090 1.880 1.930 30,000 57,540 1.9180 1.838 1.828 1.990 1.790 1.838 31,510 1.8261 -3.02%
2018-09-04 0 1.990 1.920 2.180 1.990 2.000 36,000 71,700 1.9917 1.895 1.828 2.076 1.895 1.904 37,812 1.8962 0.00%
2018-09-03 0 1.990 1.750 1.990 1.870 1.990 20,000 38,220 1.9110 1.895 1.666 1.895 1.780 1.895 21,007 1.8194 5.85%
2018-08-31 0 1.880 1.670 1.880 - - 0 0 - 1.790 1.590 1.790 - - 0 - 0.00%
2018-08-30 0 1.880 1.740 1.880 - - 0 0 - 1.790 1.657 1.790 - - 0 - 0.00%
2018-08-29 0 1.880 1.750 1.880 - - 0 0 - 1.790 1.666 1.790 - - 0 - 0.00%
2018-08-28 0 1.880 1.740 1.880 - - 0 0 - 1.790 1.657 1.790 - - 0 - -0.53%
2018-08-27 0 1.890 1.720 1.890 - - 0 0 - 1.799 1.638 1.799 - - 0 - 0.00%
2018-08-24 0 1.890 1.690 1.890 1.890 1.890 4,000 7,560 1.8900 1.799 1.609 1.799 1.799 1.799 4,201 1.7994 2.16%
2018-08-23 0 1.850 1.750 1.890 1.850 1.850 10,000 18,500 1.8500 1.761 1.666 1.799 1.761 1.761 10,503 1.7613 -3.14%
2018-08-22 0 1.910 1.750 1.910 - - 0 0 - 1.818 1.666 1.818 - - 0 - -0.52%
2018-08-21 0 1.920 1.680 1.920 - - 0 0 - 1.828 1.599 1.828 - - 0 - 0.00%
2018-08-20 0 1.920 1.880 1.920 1.850 1.920 54,000 100,040 1.8526 1.828 1.790 1.828 1.761 1.828 56,718 1.7638 3.78%
2018-08-17 0 1.850 1.730 1.850 1.850 1.850 10,000 18,500 1.8500 1.761 1.647 1.761 1.761 1.761 10,503 1.7613 5.11%
2018-08-16 0 1.760 1.750 1.850 1.740 1.880 34,000 62,320 1.8329 1.676 1.666 1.761 1.657 1.790 35,712 1.7451 -2.22%
2018-08-15 0 1.800 1.730 1.860 1.800 1.810 8,000 14,440 1.8050 1.714 1.647 1.771 1.714 1.723 8,403 1.7185 -4.26%
2018-08-14 0 1.880 1.810 1.880 - - 0 0 - 1.790 1.723 1.790 - - 0 - 0.00%
2018-08-13 0 1.880 1.810 1.950 - - 0 0 - 1.790 1.723 1.857 - - 0 - 0.00%
2018-08-10 0 1.880 1.740 1.900 - - 0 0 - 1.790 1.657 1.809 - - 0 - 0.00%
2018-08-09 0 1.880 1.740 1.900 - - 0 0 - 1.790 1.657 1.809 - - 0 - 0.00%
2018-08-08 0 1.880 1.750 1.880 1.880 1.880 20,000 37,600 1.8800 1.790 1.666 1.790 1.790 1.790 21,007 1.7899 1.62%
2018-08-07 0 1.850 1.730 1.900 - - 0 0 - 1.761 1.647 1.809 - - 0 - 0.00%
2018-08-06 0 1.850 1.730 1.900 - - 0 0 - 1.761 1.647 1.809 - - 0 - 0.00%
2018-08-03 0 1.850 1.810 1.900 1.850 1.900 16,000 29,860 1.8663 1.761 1.723 1.809 1.761 1.809 16,805 1.7768 -2.63%
2018-08-02 0 1.900 1.850 1.910 1.900 1.920 14,000 26,800 1.9143 1.809 1.761 1.818 1.809 1.828 14,705 1.8225 -1.55%
2018-08-01 0 1.930 1.850 1.930 1.810 1.930 47,000 87,560 1.8630 1.838 1.761 1.838 1.723 1.838 49,366 1.7737 3.76%
2018-07-31 0 1.860 1.860 1.970 1.860 1.980 56,000 105,120 1.8771 1.771 1.771 1.876 1.771 1.885 58,819 1.7872 0.54%
2018-07-30 0 1.850 1.850 1.960 1.850 1.970 26,000 48,900 1.8808 1.761 1.761 1.866 1.761 1.876 27,309 1.7906 -1.60%
2018-07-27 0 1.880 1.860 1.980 1.860 1.880 82,000 153,360 1.8702 1.790 1.771 1.885 1.771 1.790 86,128 1.7806 -5.53%
2018-07-26 0 1.990 1.860 1.990 - - 0 0 - 1.895 1.771 1.895 - - 0 - 0.00%
2018-07-25 0 1.990 1.810 1.990 1.880 1.990 28,000 53,660 1.9164 1.895 1.723 1.895 1.790 1.895 29,410 1.8246 2.58%
2018-07-24 0 1.940 1.900 2.000 - - 0 0 - 1.847 1.809 1.904 - - 0 - 0.00%
2018-07-23 0 1.940 1.880 2.000 - - 0 0 - 1.847 1.790 1.904 - - 0 - 0.00%
2018-07-20 0 1.940 1.900 1.960 1.900 1.940 68,000 130,480 1.9188 1.847 1.809 1.866 1.809 1.847 71,423 1.8269 -3.00%
2018-07-19 0 2.000 1.910 2.000 - - 0 0 - 1.904 1.818 1.904 - - 0 - 0.00%
2018-07-18 0 2.000 1.950 2.140 - - 0 0 - 1.904 1.857 2.037 - - 0 - 0.00%
2018-07-17 0 2.000 1.940 2.100 - - 0 0 - 1.904 1.847 1.999 - - 0 - 0.00%
2018-07-16 0 2.000 1.890 2.100 - - 0 0 - 1.904 1.799 1.999 - - 0 - 0.00%
2018-07-13 0 2.000 1.900 2.000 1.990 2.000 32,000 63,700 1.9906 1.904 1.809 1.904 1.895 1.904 33,611 1.8952 3.63%
2018-07-12 0 1.930 1.900 1.940 1.880 1.940 596,000 1,135,120 1.9046 1.838 1.809 1.847 1.790 1.847 626,003 1.8133 -8.96%
2018-07-11 0 2.120 2.120 2.150 1.900 2.070 134,000 263,480 1.9663 2.018 2.018 2.047 1.809 1.971 140,746 1.8720 6.00%
2018-07-10 0 2.000 1.960 2.050 - - 0 0 - 1.904 1.866 1.952 - - 0 - 0.00%
2018-07-09 0 2.000 1.920 2.040 - - 0 0 - 1.904 1.828 1.942 - - 0 - 0.00%
2018-07-06 0 2.000 1.910 2.000 - - 0 0 - 1.904 1.818 1.904 - - 0 - 0.00%
2018-07-05 0 2.000 2.000 2.010 - - 0 0 - 1.904 1.904 1.914 - - 0 - 3.63%
2018-07-04 0 1.930 1.930 2.000 1.930 1.930 20,000 38,600 1.9300 1.838 1.838 1.904 1.838 1.838 21,007 1.8375 -4.46%
2018-07-03 0 2.020 2.000 2.020 1.930 2.040 96,000 193,660 2.0173 1.923 1.904 1.923 1.838 1.942 100,833 1.9206 -1.46%
2018-06-29 0 2.050 2.040 2.090 2.050 2.100 86,000 176,800 2.0558 1.952 1.942 1.990 1.952 1.999 90,329 1.9573 -5.09%
2018-06-28 0 2.160 2.040 2.170 2.050 2.160 78,000 162,680 2.0856 2.056 1.942 2.066 1.952 2.056 81,927 1.9857 -0.46%
2018-06-27 0 2.170 2.070 2.170 2.130 2.170 16,000 34,160 2.1350 2.066 1.971 2.066 2.028 2.066 16,805 2.0327 6.37%
2018-06-26 0 2.040 2.040 2.150 2.040 2.080 108,000 222,380 2.0591 1.942 1.942 2.047 1.942 1.980 113,437 1.9604 -6.42%
2018-06-25 0 2.180 2.070 2.180 2.140 2.180 200,000 432,600 2.1630 2.076 1.971 2.076 2.037 2.076 210,068 2.0593 1.40%
2018-06-22 0 2.150 2.150 2.160 2.090 2.150 34,000 71,880 2.1141 2.047 2.047 2.056 1.990 2.047 35,712 2.0128 -1.38%
2018-06-21 0 2.180 2.170 2.180 2.130 2.180 56,000 121,980 2.1782 2.076 2.066 2.076 2.028 2.076 58,819 2.0738 0.00%
2018-06-20 0 2.180 2.120 2.180 - - 0 0 - 2.076 2.018 2.076 - - 0 - 0.00%
2018-06-19 0 2.180 2.120 2.200 - - 0 0 - 2.076 2.018 2.095 - - 0 - 0.00%
2018-06-15 0 2.180 2.130 2.240 - - 0 0 - 2.076 2.028 2.133 - - 0 - 0.00%
2018-06-14 0 2.180 2.130 2.250 - - 0 0 - 2.076 2.028 2.142 - - 0 - 0.00%
2018-06-13 0 2.180 2.180 2.250 2.140 2.180 222,000 483,140 2.1763 2.076 2.076 2.142 2.037 2.076 233,175 2.0720 -2.68%
2018-06-12 0 2.240 2.140 2.240 - - 0 0 - 2.133 2.037 2.133 - - 0 - 0.00%
2018-06-11 0 2.240 2.150 2.240 2.240 2.240 8,000 17,920 2.2400 2.133 2.047 2.133 2.133 2.133 8,403 2.1326 0.90%
2018-06-08 0 2.220 2.120 2.270 - - 0 0 - 2.114 2.018 2.161 - - 0 - 0.00%
2018-06-07 0 2.220 2.220 2.260 2.150 2.200 74,000 160,900 2.1743 2.114 2.114 2.152 2.047 2.095 77,725 2.0701 0.91%
2018-06-06 0 2.200 2.120 2.260 - - 0 0 - 2.095 2.018 2.152 - - 0 - 0.00%
2018-06-05 0 2.200 2.120 2.280 - - 0 0 - 2.095 2.018 2.171 - - 0 - 0.00%
2018-06-04 0 2.200 2.120 2.250 2.200 2.200 104,000 228,800 2.2000 2.095 2.018 2.142 2.095 2.095 109,235 2.0946 0.00%
2018-06-01 0 2.200 2.120 2.200 - - 0 0 - 2.095 2.018 2.095 - - 0 - 0.00%
2018-05-31 0 2.200 2.120 2.200 - - 0 0 - 2.095 2.018 2.095 - - 0 - 0.00%
2018-05-30 0 2.200 2.120 2.210 - - 0 0 - 2.095 2.018 2.104 - - 0 - 0.00%
2018-05-29 0 2.200 2.120 2.270 2.190 2.200 20,000 43,900 2.1950 2.095 2.018 2.161 2.085 2.095 21,007 2.0898 0.46%
2018-05-28 0 2.190 2.190 2.200 2.190 2.190 36,000 78,840 2.1900 2.085 2.085 2.095 2.085 2.085 37,812 2.0850 1.86%
2018-05-25 0 2.150 2.150 2.290 2.150 2.150 2,000 4,300 2.1500 2.047 2.047 2.180 2.047 2.047 2,101 2.0470 -0.92%
2018-05-24 0 2.170 2.160 2.220 2.160 2.170 68,000 147,440 2.1682 2.066 2.056 2.114 2.056 2.066 71,423 2.0643 -2.25%
2018-05-23 0 2.220 2.200 2.280 2.200 2.300 160,000 360,730 2.2546 2.114 2.095 2.171 2.095 2.190 168,054 2.1465 0.91%
2018-05-21 0 2.200 2.140 2.200 - - 0 0 - 2.095 2.037 2.095 - - 0 - 0.00%
2018-05-18 0 2.200 2.170 2.200 - - 0 0 - 2.095 2.066 2.095 - - 0 - -1.35%
2018-05-17 0 2.230 2.190 2.240 2.170 2.230 63,000 137,860 2.1883 2.123 2.085 2.133 2.066 2.123 66,171 2.0834 1.83%
2018-05-16 0 2.190 2.190 2.240 2.190 2.190 62,000 135,780 2.1900 2.085 2.085 2.133 2.085 2.085 65,121 2.0850 0.00%
2018-05-15 0 2.190 2.140 2.240 2.190 2.190 120,000 262,800 2.1900 2.085 2.037 2.133 2.085 2.085 126,041 2.0850 0.00%
2018-05-14 0 2.190 2.140 2.190 2.190 2.190 8,000 17,520 2.1900 2.085 2.037 2.085 2.085 2.085 8,403 2.0850 0.00%
2018-05-11 0 2.190 2.150 2.190 2.120 2.190 76,000 164,000 2.1579 2.085 2.047 2.085 2.018 2.085 79,826 2.0545 2.16%
2018-05-10 0 2.180 2.170 2.280 2.170 2.180 12,000 26,100 2.1750 2.041 2.032 2.134 2.032 2.041 12,818 2.0362 0.00%
2018-05-09 0 2.180 2.170 2.240 2.180 2.190 17,000 37,160 2.1859 2.041 2.032 2.097 2.041 2.050 18,159 2.0464 -3.11%
2018-05-08 0 2.250 2.190 2.250 - - 0 0 - 2.106 2.050 2.106 - - 0 - 0.00%
2018-05-07 0 2.250 2.170 2.250 2.250 2.290 130,000 296,000 2.2769 2.106 2.032 2.106 2.106 2.144 138,863 2.1316 1.35%
2018-05-04 0 2.220 2.160 2.240 2.100 2.220 141,400 307,153 2.1722 2.078 2.022 2.097 1.966 2.078 151,040 2.0336 -0.45%
2018-05-03 0 2.230 2.160 2.240 2.120 2.230 236,000 521,240 2.2086 2.088 2.022 2.097 1.985 2.088 252,089 2.0677 0.00%
2018-05-02 0 2.230 2.110 2.240 - - 0 0 - 2.088 1.975 2.097 - - 0 - 0.00%
2018-04-30 0 2.230 2.160 2.240 - - 0 0 - 2.088 2.022 2.097 - - 0 - 0.00%
2018-04-27 0 2.230 2.150 2.240 2.140 2.230 20,000 43,640 2.1820 2.088 2.013 2.097 2.003 2.088 21,364 2.0427 -0.45%
2018-04-26 0 2.240 2.130 2.240 2.210 2.240 199,000 443,630 2.2293 2.097 1.994 2.097 2.069 2.097 212,567 2.0870 4.19%
2018-04-25 0 2.150 2.140 2.200 2.150 2.210 54,000 116,340 2.1544 2.013 2.003 2.060 2.013 2.069 57,681 2.0169 -2.71%
2018-04-24 0 2.210 2.210 2.230 2.150 2.210 102,000 223,620 2.1924 2.069 2.069 2.088 2.013 2.069 108,954 2.0524 6.25%
2018-04-23 0 2.080 2.070 2.200 2.080 2.110 13,000 27,300 2.1000 1.947 1.938 2.060 1.947 1.975 13,886 1.9660 -3.70%
2018-04-20 0 2.160 2.110 2.250 - - 0 0 - 2.022 1.975 2.106 - - 0 - 0.00%
2018-04-19 0 2.160 2.160 2.240 - - 0 0 - 2.022 2.022 2.097 - - 0 - 1.89%
2018-04-18 0 2.120 2.110 2.240 2.120 2.120 26,000 55,120 2.1200 1.985 1.975 2.097 1.985 1.985 27,773 1.9847 -1.40%
2018-04-17 0 2.150 2.110 2.240 2.150 2.150 2,000 4,300 2.1500 2.013 1.975 2.097 2.013 2.013 2,136 2.0128 0.47%
2018-04-16 0 2.140 2.120 2.180 2.140 2.140 38,000 81,320 2.1400 2.003 1.985 2.041 2.003 2.003 40,591 2.0034 -2.73%
2018-04-13 0 2.200 2.160 2.200 - - 0 0 - 2.060 2.022 2.060 - - 0 - 0.00%
2018-04-12 0 2.200 2.180 2.200 2.200 2.200 18,000 39,600 2.2000 2.060 2.041 2.060 2.060 2.060 19,227 2.0596 -2.65%
2018-04-11 0 2.260 2.160 2.260 2.240 2.260 36,000 80,800 2.2444 2.116 2.022 2.116 2.097 2.116 38,454 2.1012 0.00%
2018-04-10 0 2.260 2.250 2.280 2.240 2.290 68,000 154,060 2.2656 2.116 2.106 2.134 2.097 2.144 72,636 2.1210 0.89%
2018-04-09 0 2.240 2.240 2.270 2.220 2.270 2,090,000 4,742,120 2.2690 2.097 2.097 2.125 2.078 2.125 2,232,487 2.1241 -0.88%
2018-04-06 0 2.260 2.180 2.260 2.210 2.280 2,214,000 5,047,340 2.2797 2.116 2.041 2.116 2.069 2.134 2,364,941 2.1342 2.73%
2018-04-04 0 2.200 2.130 2.200 2.050 2.210 288,000 621,960 2.1596 2.060 1.994 2.060 1.919 2.069 307,635 2.0217 -0.45%
2018-04-03 0 2.210 2.210 2.250 - - 0 0 - 2.069 2.069 2.106 - - 0 - 0.45%
2018-03-29 0 2.200 2.200 2.250 2.190 2.200 14,000 30,680 2.1914 2.060 2.060 2.106 2.050 2.060 14,954 2.0516 -3.93%
2018-03-28 0 2.290 2.190 2.290 2.190 2.300 342,000 783,300 2.2904 2.144 2.050 2.144 2.050 2.153 365,316 2.1442 1.78%
2018-03-27 0 2.250 2.160 2.260 2.120 2.250 80,000 178,280 2.2285 2.106 2.022 2.116 1.985 2.106 85,454 2.0863 1.35%
2018-03-26 0 2.220 2.110 2.220 2.000 2.220 216,000 454,200 2.1028 2.078 1.975 2.078 1.872 2.078 230,726 1.9686 1.37%
2018-03-23 0 2.190 2.120 2.190 2.010 2.190 192,000 403,420 2.1011 2.050 1.985 2.050 1.882 2.050 205,090 1.9670 -0.45%
2018-03-22 0 2.200 2.200 2.320 - - 0 0 - 2.060 2.060 2.172 - - 0 - 0.00%
2018-03-21 0 2.200 2.180 2.300 2.170 2.300 262,100 597,885 2.2811 2.060 2.041 2.153 2.032 2.153 279,969 2.1355 -2.22%
2018-03-20 0 2.250 2.250 2.300 - - 0 0 - 2.106 2.106 2.153 - - 0 - 0.00%
2018-03-19 0 2.250 2.250 2.310 2.250 2.310 99,000 227,340 2.2964 2.106 2.106 2.163 2.106 2.163 105,749 2.1498 -2.60%
2018-03-16 0 2.310 2.260 2.320 2.230 2.310 26,000 59,580 2.2915 2.163 2.116 2.172 2.088 2.163 27,773 2.1453 0.43%
2018-03-15 0 2.300 2.260 2.320 2.260 2.450 2,256,000 5,315,680 2.3562 2.153 2.116 2.172 2.116 2.294 2,409,804 2.2059 3.60%
2018-03-14 0 2.220 2.170 2.230 2.220 2.220 232,000 515,040 2.2200 2.078 2.032 2.088 2.078 2.078 247,817 2.0783 0.45%
2018-03-13 0 2.210 2.150 2.250 2.200 2.210 12,000 26,420 2.2017 2.069 2.013 2.106 2.060 2.069 12,818 2.0611 -2.21%
2018-03-12 0 2.260 2.210 2.300 2.180 2.260 522,000 1,154,000 2.2107 2.116 2.069 2.153 2.041 2.116 557,588 2.0696 1.80%
2018-03-09 0 2.220 2.220 2.250 2.210 2.240 1,186,000 2,633,260 2.2203 2.078 2.078 2.106 2.069 2.097 1,266,856 2.0786 0.91%
2018-03-08 0 2.200 2.200 2.220 2.200 2.200 134,000 294,800 2.2000 2.060 2.060 2.078 2.060 2.060 143,136 2.0596 0.00%
2018-03-07 0 2.200 2.200 2.280 2.200 2.200 30,000 66,000 2.2000 2.060 2.060 2.134 2.060 2.060 32,045 2.0596 -1.35%
2018-03-06 0 2.230 2.160 2.240 2.220 2.230 50,000 111,240 2.2248 2.088 2.022 2.097 2.078 2.088 53,409 2.0828 2.76%
2018-03-05 0 2.170 2.170 2.180 2.000 2.160 488,000 1,046,600 2.1447 2.032 2.032 2.041 1.872 2.022 521,270 2.0078 -1.36%
2018-03-02 0 2.200 2.200 2.230 2.180 2.180 4,000 8,720 2.1800 2.060 2.060 2.088 2.041 2.041 4,273 2.0409 -1.79%
2018-03-01 0 2.240 2.200 2.250 2.200 2.280 16,000 36,080 2.2550 2.097 2.060 2.106 2.060 2.134 17,091 2.1111 -1.75%
2018-02-28 0 2.280 2.190 2.280 2.160 2.280 18,000 39,620 2.2011 2.134 2.050 2.134 2.022 2.134 19,227 2.0606 6.05%
2018-02-27 0 2.150 2.120 2.200 2.150 2.180 20,000 43,240 2.1620 2.013 1.985 2.060 2.013 2.041 21,364 2.0240 -4.02%
2018-02-26 0 2.240 2.110 2.270 2.140 2.280 220,000 494,080 2.2458 2.097 1.975 2.125 2.003 2.134 234,999 2.1025 2.75%
2018-02-23 0 2.180 2.180 2.210 2.130 2.180 44,000 94,640 2.1509 2.041 2.041 2.069 1.994 2.041 47,000 2.0136 0.00%
2018-02-22 0 2.180 2.180 2.190 2.160 2.200 38,000 82,800 2.1789 2.041 2.041 2.050 2.022 2.060 40,591 2.0399 -1.80%
2018-02-21 0 2.220 2.200 2.220 2.200 2.220 10,000 22,080 2.2080 2.078 2.060 2.078 2.060 2.078 10,682 2.0671 -0.45%
2018-02-20 0 2.230 2.210 2.230 2.210 2.240 43,000 95,640 2.2242 2.088 2.069 2.088 2.069 2.097 45,932 2.0822 1.36%
2018-02-15 0 2.200 2.200 2.220 2.180 2.230 56,000 124,380 2.2211 2.060 2.060 2.078 2.041 2.088 59,818 2.0793 1.85%
2018-02-14 0 2.160 2.160 2.200 2.150 2.240 1,164,000 2,548,880 2.1898 2.022 2.022 2.060 2.013 2.097 1,243,356 2.0500 2.37%
2018-02-13 0 2.110 2.100 2.160 2.080 2.160 72,000 155,120 2.1544 1.975 1.966 2.022 1.947 2.022 76,909 2.0169 -3.65%
2018-02-12 0 2.190 2.010 2.190 2.000 2.200 254,000 535,420 2.1080 2.050 1.882 2.050 1.872 2.060 271,317 1.9734 2.34%
2018-02-09 0 2.140 2.000 2.150 2.140 2.140 50,000 107,000 2.1400 2.003 1.872 2.013 2.003 2.003 53,409 2.0034 0.00%
2018-02-08 0 2.140 2.060 2.190 - - 0 0 - 2.003 1.929 2.050 - - 0 - 0.00%
2018-02-07 0 2.140 2.050 2.150 2.150 2.150 20,000 43,000 2.1500 2.003 1.919 2.013 2.013 2.013 21,364 2.0128 -0.47%
2018-02-06 0 2.150 2.100 2.150 2.060 2.200 270,000 572,700 2.1211 2.013 1.966 2.013 1.929 2.060 288,407 1.9857 -3.15%
2018-02-05 0 2.220 2.200 2.250 2.220 2.250 40,000 89,700 2.2425 2.078 2.060 2.106 2.078 2.106 42,727 2.0994 -3.90%
2018-02-02 0 2.310 2.250 2.310 - - 0 0 - 2.163 2.106 2.163 - - 0 - -0.43%
2018-02-01 0 2.320 2.250 2.330 2.330 2.340 6,000 14,020 2.3367 2.172 2.106 2.181 2.181 2.191 6,409 2.1875 2.65%
2018-01-31 0 2.260 2.210 2.300 2.310 2.310 4,000 9,240 2.3100 2.116 2.069 2.153 2.163 2.163 4,273 2.1626 1.35%
2018-01-30 0 2.230 2.220 2.330 2.230 2.230 6,000 13,540 2.2567 2.088 2.078 2.181 2.088 2.088 6,409 2.1126 -2.62%
2018-01-29 0 2.290 2.230 2.300 2.210 2.300 902,000 2,072,020 2.2971 2.144 2.088 2.153 2.069 2.153 963,494 2.1505 4.09%
2018-01-26 0 2.200 2.180 2.220 2.180 2.290 274,000 610,880 2.2295 2.060 2.041 2.078 2.041 2.144 292,680 2.0872 1.85%
2018-01-25 0 2.160 2.130 2.170 2.160 2.250 88,000 193,560 2.1995 2.022 1.994 2.032 2.022 2.106 93,999 2.0592 -3.14%
2018-01-24 0 2.230 2.160 2.340 - - 0 0 - 2.088 2.022 2.191 - - 0 - 0.00%
2018-01-23 0 2.230 2.210 2.270 2.230 2.240 50,000 111,760 2.2352 2.088 2.069 2.125 2.088 2.097 53,409 2.0925 -0.45%
2018-01-22 0 2.240 2.220 2.250 2.240 2.280 230,000 517,600 2.2504 2.097 2.078 2.106 2.097 2.134 245,680 2.1068 0.00%
2018-01-19 0 2.240 2.230 2.280 2.210 2.390 106,000 240,660 2.2704 2.097 2.088 2.134 2.069 2.237 113,227 2.1255 -3.86%
2018-01-18 0 2.330 2.290 2.330 2.290 2.330 810,000 1,857,060 2.2927 2.181 2.144 2.181 2.144 2.181 865,222 2.1463 0.87%
2018-01-17 0 2.310 2.290 2.320 2.280 2.310 390,000 893,860 2.2919 2.163 2.144 2.172 2.134 2.163 416,588 2.1457 -0.43%
2018-01-16 0 2.320 2.290 2.330 2.290 2.320 130,000 298,060 2.2928 2.172 2.144 2.181 2.144 2.172 138,863 2.1464 1.31%
2018-01-15 0 2.290 2.290 2.300 2.290 2.380 908,000 2,112,720 2.3268 2.144 2.144 2.153 2.144 2.228 969,903 2.1783 -0.43%
2018-01-12 0 2.300 2.300 2.340 2.300 2.370 714,000 1,661,560 2.3271 2.153 2.153 2.191 2.153 2.219 762,677 2.1786 -6.12%
2018-01-11 0 2.450 2.330 2.450 - - 0 0 - 2.294 2.181 2.294 - - 0 - 0.00%
2018-01-10 0 2.450 2.330 2.460 2.340 2.450 22,000 52,400 2.3818 2.294 2.181 2.303 2.191 2.294 23,500 2.2298 2.08%
2018-01-09 0 2.400 2.370 2.440 2.370 2.500 244,000 586,540 2.4039 2.247 2.219 2.284 2.219 2.340 260,635 2.2504 -4.00%
2018-01-08 0 2.500 2.470 2.500 2.460 2.500 299,000 740,740 2.4774 2.340 2.312 2.340 2.303 2.340 319,384 2.3193 1.21%
2018-01-05 0 2.470 2.460 2.470 2.380 2.480 386,000 941,200 2.4383 2.312 2.303 2.312 2.228 2.322 412,316 2.2827 2.49%
2018-01-04 0 2.410 2.350 2.410 2.270 2.450 532,000 1,267,400 2.3823 2.256 2.200 2.256 2.125 2.294 568,269 2.2303 1.26%
2018-01-03 0 2.380 2.310 2.420 2.260 2.400 1,126,000 2,619,000 2.3259 2.228 2.163 2.266 2.116 2.247 1,202,766 2.1775 4.39%
2018-01-02 0 2.280 2.270 2.330 2.270 2.390 398,000 924,600 2.3231 2.134 2.125 2.181 2.125 2.237 425,134 2.1748 -1.30%
2017-12-29 0 2.310 2.300 2.340 2.230 2.380 1,288,000 2,952,640 2.2924 2.163 2.153 2.191 2.088 2.228 1,375,810 2.1461 -3.35%
2017-12-28 0 2.390 2.350 2.400 2.350 2.440 194,000 460,480 2.3736 2.237 2.200 2.247 2.200 2.284 207,226 2.2221 -2.45%
2017-12-27 0 2.450 2.360 2.450 2.380 2.470 114,000 276,920 2.4291 2.294 2.209 2.294 2.228 2.312 121,772 2.2741 2.94%
2017-12-22 0 2.380 2.310 2.380 2.300 2.380 56,000 129,720 2.3164 2.228 2.163 2.228 2.153 2.228 59,818 2.1686 3.48%
2017-12-21 0 2.300 2.280 2.300 2.280 2.320 236,000 538,560 2.2820 2.153 2.134 2.153 2.134 2.172 252,089 2.1364 -0.86%
2017-12-20 0 2.320 2.280 2.320 2.250 2.350 222,000 509,840 2.2966 2.172 2.134 2.172 2.106 2.200 237,135 2.1500 -2.93%
2017-12-19 0 2.390 2.340 2.390 2.300 2.390 1,139,000 2,634,590 2.3131 2.237 2.191 2.237 2.153 2.237 1,216,652 2.1654 -0.83%
2017-12-18 0 2.410 2.310 2.410 - - 0 0 - 2.256 2.163 2.256 - - 0 - 0.00%
2017-12-15 0 2.410 2.320 2.410 2.280 2.420 1,942,000 4,524,220 2.3297 2.256 2.172 2.256 2.134 2.266 2,074,397 2.1810 2.99%
2017-12-14 0 2.340 2.330 2.350 2.300 2.380 86,000 203,500 2.3663 2.191 2.181 2.200 2.153 2.228 91,863 2.2153 1.74%
2017-12-13 0 2.300 2.270 2.320 2.300 2.400 1,168,000 2,697,000 2.3091 2.153 2.125 2.172 2.153 2.247 1,247,629 2.1617 -2.13%
2017-12-12 0 2.350 2.300 2.380 2.290 2.400 170,000 397,320 2.3372 2.200 2.153 2.228 2.144 2.247 181,590 2.1880 0.00%
2017-12-11 0 2.350 2.310 2.380 2.290 2.390 370,000 865,120 2.3382 2.200 2.163 2.228 2.144 2.237 395,225 2.1889 -2.08%
2017-12-08 0 2.400 2.390 2.440 2.190 2.450 506,000 1,195,020 2.3617 2.247 2.237 2.284 2.050 2.294 540,497 2.2110 10.60%
2017-12-07 0 2.170 2.100 2.170 2.120 2.200 408,000 881,320 2.1601 2.032 1.966 2.032 1.985 2.060 435,816 2.0222 4.33%
2017-12-06 0 2.080 2.080 2.130 2.040 2.150 454,000 947,060 2.0860 1.947 1.947 1.994 1.910 2.013 484,952 1.9529 -0.95%
2017-12-05 0 2.100 2.080 2.120 2.050 2.170 582,000 1,224,100 2.1033 1.966 1.947 1.985 1.919 2.032 621,678 1.9690 0.00%
2017-12-04 0 2.100 2.100 2.120 2.100 2.150 644,000 1,360,060 2.1119 1.966 1.966 1.985 1.966 2.013 687,905 1.9771 -3.23%
2017-12-01 0 2.170 2.100 2.200 2.040 2.290 4,824,000 10,265,160 2.1279 2.032 1.966 2.060 1.910 2.144 5,152,879 1.9921 1.40%
2017-11-30 0 2.140 2.060 2.130 2.060 2.260 886,000 1,877,960 2.1196 2.003 1.929 1.994 1.929 2.116 946,404 1.9843 3.88%
2017-11-29 0 2.060 1.940 2.120 - - 0 0 - 1.929 1.816 1.985 - - 0 - 0.00%
2017-11-28 0 2.060 2.060 2.110 2.050 2.150 202,000 426,080 2.1093 1.929 1.929 1.975 1.919 2.013 215,771 1.9747 -4.63%
2017-11-27 0 2.160 2.120 2.150 2.110 2.160 352,000 753,900 2.1418 2.022 1.985 2.013 1.975 2.022 375,998 2.0051 8.00%
2017-11-24 0 2.000 1.990 2.000 1.950 2.100 658,000 1,337,800 2.0331 1.872 1.863 1.872 1.826 1.966 702,860 1.9034 2.56%
2017-11-23 0 1.950 1.880 1.950 1.950 1.950 22,000 42,900 1.9500 1.826 1.760 1.826 1.826 1.826 23,500 1.8255 0.00%
2017-11-22 0 1.950 1.860 1.950 - - 0 0 - 1.826 1.741 1.826 - - 0 - -0.51%
2017-11-21 0 1.960 1.870 1.960 1.940 1.960 62,000 120,800 1.9484 1.835 1.751 1.835 1.816 1.835 66,227 1.8240 1.55%
2017-11-20 0 1.930 1.870 1.930 1.910 1.950 176,000 338,960 1.9259 1.807 1.751 1.807 1.788 1.826 187,999 1.8030 1.05%
2017-11-17 0 1.910 1.900 1.950 1.910 1.970 166,000 319,220 1.9230 1.788 1.779 1.826 1.788 1.844 177,317 1.8003 0.53%
2017-11-16 0 1.900 1.900 1.920 1.900 1.900 296,000 562,400 1.9000 1.779 1.779 1.797 1.779 1.779 316,180 1.7787 4.40%
2017-11-15 0 1.820 1.820 1.900 1.820 1.830 12,000 21,860 1.8217 1.704 1.704 1.779 1.704 1.713 12,818 1.7054 -5.21%
2017-11-14 0 1.920 1.850 1.940 1.800 1.920 516,000 941,200 1.8240 1.797 1.732 1.816 1.685 1.797 551,179 1.7076 4.35%
2017-11-13 0 1.840 1.840 1.860 1.820 1.900 734,000 1,375,260 1.8737 1.723 1.723 1.741 1.704 1.779 784,041 1.7541 -4.17%
2017-11-10 0 1.920 1.920 1.990 1.920 1.990 22,000 43,640 1.9836 1.797 1.797 1.863 1.797 1.863 23,500 1.8570 -2.04%
2017-11-09 0 1.960 1.940 2.040 1.950 2.020 300,000 598,320 1.9944 1.835 1.816 1.910 1.826 1.891 320,453 1.8671 4.81%
2017-11-08 0 1.870 1.870 1.940 1.860 2.000 2,686,000 5,103,920 1.9002 1.751 1.751 1.816 1.741 1.872 2,869,120 1.7789 0.54%
2017-11-07 0 1.860 1.810 1.860 1.860 1.860 14,000 26,040 1.8600 1.741 1.694 1.741 1.741 1.741 14,954 1.7413 0.00%
2017-11-06 0 1.860 1.860 1.890 1.860 1.880 44,000 82,080 1.8655 1.741 1.741 1.769 1.741 1.760 47,000 1.7464 -1.06%
2017-11-03 0 1.880 1.850 1.880 1.850 1.880 48,000 89,500 1.8646 1.760 1.732 1.760 1.732 1.760 51,272 1.7456 0.00%
2017-11-02 0 1.880 1.860 1.880 1.880 1.890 100,000 188,080 1.8808 1.760 1.741 1.760 1.760 1.769 106,818 1.7608 0.00%
2017-11-01 0 1.880 1.860 1.880 - - 0 0 - 1.760 1.741 1.760 - - 0 - 0.00%
2017-10-31 0 1.880 1.870 1.900 1.870 1.900 174,000 327,960 1.8848 1.760 1.751 1.779 1.751 1.779 185,863 1.7645 -4.08%
2017-10-30 0 1.960 1.910 1.990 1.960 1.960 30,000 58,800 1.9600 1.835 1.788 1.863 1.835 1.835 32,045 1.8349 -1.51%
2017-10-27 0 1.990 1.910 1.990 1.930 1.990 40,000 79,080 1.9770 1.863 1.788 1.863 1.807 1.863 42,727 1.8508 0.00%
2017-10-26 0 1.990 1.950 1.990 1.920 1.990 280,000 551,720 1.9704 1.863 1.826 1.863 1.797 1.863 299,089 1.8447 0.51%
2017-10-25 0 1.980 1.980 2.010 1.910 1.990 90,000 177,620 1.9736 1.854 1.854 1.882 1.788 1.863 96,136 1.8476 0.00%
2017-10-24 0 1.980 1.920 1.980 1.900 1.980 156,000 304,780 1.9537 1.854 1.797 1.854 1.779 1.854 166,635 1.8290 4.76%
2017-10-23 0 1.890 1.890 1.980 1.870 1.900 110,000 206,640 1.8785 1.769 1.769 1.854 1.751 1.779 117,499 1.7586 -0.53%
2017-10-20 0 1.900 1.890 1.920 1.890 1.900 170,000 322,460 1.8968 1.779 1.769 1.797 1.769 1.779 181,590 1.7758 -1.04%
2017-10-19 0 1.920 1.910 1.950 1.910 1.950 38,000 73,220 1.9268 1.797 1.788 1.826 1.788 1.826 40,591 1.8039 -3.03%
2017-10-18 0 1.980 1.910 1.980 1.980 1.990 26,000 51,540 1.9823 1.854 1.788 1.854 1.854 1.863 27,773 1.8558 0.51%
2017-10-17 0 1.970 1.920 1.970 - - 0 0 - 1.844 1.797 1.844 - - 0 - -1.50%
2017-10-16 0 2.000 1.970 2.000 1.940 2.050 340,000 683,700 2.0109 1.872 1.844 1.872 1.816 1.919 363,180 1.8825 1.01%
2017-10-13 0 1.980 1.960 2.000 1.980 2.000 118,000 233,840 1.9817 1.854 1.835 1.872 1.854 1.872 126,045 1.8552 0.00%
2017-10-12 0 1.980 1.880 2.020 - - 0 0 - 1.854 1.760 1.891 - - 0 - 0.00%
2017-10-11 0 1.980 1.960 1.980 1.960 1.980 128,000 252,420 1.9720 1.854 1.835 1.854 1.835 1.854 136,726 1.8462 1.02%
2017-10-10 0 1.960 1.960 2.020 1.930 1.930 6,000 11,580 1.9300 1.835 1.835 1.891 1.807 1.807 6,409 1.8068 0.00%
2017-10-09 0 1.960 1.960 1.980 1.930 1.980 90,000 175,060 1.9451 1.835 1.835 1.854 1.807 1.854 96,136 1.8210 -1.01%
2017-10-06 0 1.980 1.950 1.980 1.970 1.980 70,000 138,560 1.9794 1.854 1.826 1.854 1.844 1.854 74,772 1.8531 4.21%
2017-10-04 0 1.900 1.900 1.940 1.900 1.950 32,000 62,160 1.9425 1.779 1.779 1.816 1.779 1.826 34,182 1.8185 -5.47%
2017-10-03 0 2.010 1.950 2.020 - - 0 0 - 1.882 1.826 1.891 - - 0 - 0.00%
2017-09-29 0 2.010 1.970 2.020 1.920 2.010 510,000 992,360 1.9458 1.882 1.844 1.891 1.797 1.882 544,770 1.8216 4.15%
2017-09-28 0 1.930 1.930 1.970 1.840 1.970 102,000 195,460 1.9163 1.807 1.807 1.844 1.723 1.844 108,954 1.7940 -1.53%
2017-09-27 0 1.960 1.830 1.960 - - 0 0 - 1.835 1.713 1.835 - - 0 - -0.51%
2017-09-26 0 1.970 1.950 1.970 1.970 1.970 16,000 31,520 1.9700 1.844 1.826 1.844 1.844 1.844 17,091 1.8443 1.03%
2017-09-25 0 1.950 1.950 2.000 - - 0 0 - 1.826 1.826 1.872 - - 0 - 0.00%
2017-09-22 0 1.950 1.930 2.000 - - 0 0 - 1.826 1.807 1.872 - - 0 - 0.00%
2017-09-21 0 1.950 1.950 1.990 1.950 2.000 42,000 82,900 1.9738 1.826 1.826 1.863 1.826 1.872 44,863 1.8478 -1.02%
2017-09-20 0 1.970 1.930 1.990 - - 20,000 40,000 2.0000 1.844 1.807 1.863 - - 21,364 1.8724 0.00%
2017-09-19 0 1.970 1.930 1.970 - - 0 0 - 1.844 1.807 1.844 - - 0 - 0.00%
2017-09-18 0 1.970 1.920 1.970 1.960 1.970 18,000 35,360 1.9644 1.844 1.797 1.844 1.835 1.844 19,227 1.8391 2.07%
2017-09-15 0 1.930 1.920 2.000 1.860 1.930 32,000 60,460 1.8894 1.807 1.797 1.872 1.741 1.807 34,182 1.7688 -3.02%
2017-09-14 0 1.990 1.890 2.020 - - 0 0 - 1.863 1.769 1.891 - - 0 - 0.00%
2017-09-13 0 1.990 1.890 2.040 - - 0 0 - 1.863 1.769 1.910 - - 0 - 0.00%
2017-09-12 0 1.990 1.930 2.020 - - 0 0 - 1.863 1.807 1.891 - - 0 - 0.00%
2017-09-11 0 1.990 1.910 2.010 - - 0 0 - 1.863 1.788 1.882 - - 0 - 0.00%
2017-09-08 0 1.990 1.950 2.000 - - 0 0 - 1.863 1.826 1.872 - - 0 - 0.00%
2017-09-07 0 1.990 1.900 2.000 1.990 1.990 26,000 51,740 1.9900 1.863 1.779 1.872 1.863 1.863 27,773 1.8630 0.51%
2017-09-06 0 1.980 1.890 1.990 1.930 1.990 16,000 31,380 1.9613 1.854 1.769 1.863 1.807 1.863 17,091 1.8361 2.59%
2017-09-05 0 1.930 1.920 1.930 1.930 1.930 20,000 38,600 1.9300 1.807 1.797 1.807 1.807 1.807 21,364 1.8068 0.52%
2017-09-04 0 1.920 1.890 1.920 1.920 1.920 10,000 19,200 1.9200 1.797 1.769 1.797 1.797 1.797 10,682 1.7975 0.00%
2017-09-01 0 1.920 1.900 1.920 1.920 1.930 26,000 50,120 1.9277 1.797 1.779 1.797 1.797 1.807 27,773 1.8047 -0.52%
2017-08-31 0 1.930 1.900 1.930 1.880 1.940 110,000 207,240 1.8840 1.807 1.779 1.807 1.760 1.816 117,499 1.7638 -0.52%
2017-08-30 0 1.940 1.910 1.940 1.950 1.950 20,000 39,000 1.9500 1.816 1.788 1.816 1.826 1.826 21,364 1.8255 2.65%
2017-08-29 0 1.890 1.890 2.040 1.880 1.880 4,000 7,520 1.8800 1.769 1.769 1.910 1.760 1.760 4,273 1.7600 -3.08%
2017-08-28 0 1.950 1.950 2.030 1.920 1.920 10,000 19,200 1.9200 1.826 1.826 1.900 1.797 1.797 10,682 1.7975 -2.99%
2017-08-25 0 2.010 1.910 2.050 - - 0 0 - 1.882 1.788 1.919 - - 0 - 0.00%
2017-08-24 0 2.010 1.920 2.050 - - 0 0 - 1.882 1.797 1.919 - - 0 - 0.00%
2017-08-22 0 2.010 1.900 2.010 - - 0 0 - 1.882 1.779 1.882 - - 0 - -0.50%
2017-08-21 0 2.020 1.910 2.050 - - 0 0 - 1.891 1.788 1.919 - - 0 - 0.00%
2017-08-18 0 2.020 2.020 2.050 2.000 2.020 14,000 28,200 2.0143 1.891 1.891 1.919 1.872 1.891 14,954 1.8857 1.00%
2017-08-17 0 2.000 1.880 2.000 2.050 2.050 4,000 8,200 2.0500 1.872 1.760 1.872 1.919 1.919 4,273 1.9192 0.50%
2017-08-16 0 1.990 1.870 1.990 - - 0 0 - 1.863 1.751 1.863 - - 0 - 0.00%
2017-08-15 0 1.990 1.880 2.000 1.990 1.990 60,000 119,400 1.9900 1.863 1.760 1.872 1.863 1.863 64,091 1.8630 -0.50%
2017-08-14 0 2.000 1.950 2.000 2.000 2.050 8,000 16,100 2.0125 1.872 1.826 1.872 1.872 1.919 8,545 1.8841 4.71%
2017-08-11 0 1.910 1.910 1.990 1.900 1.900 6,000 11,400 1.9000 1.788 1.788 1.863 1.779 1.779 6,409 1.7787 2.14%
2017-08-10 0 1.870 1.860 1.990 1.870 2.100 30,000 60,520 2.0173 1.751 1.741 1.863 1.751 1.966 32,045 1.8886 -1.58%
2017-08-09 0 1.900 1.900 2.020 1.890 2.040 44,000 85,900 1.9523 1.779 1.779 1.891 1.769 1.910 47,000 1.8277 -5.00%
2017-08-08 0 2.000 1.920 2.000 1.950 2.100 72,000 141,760 1.9689 1.872 1.797 1.872 1.826 1.966 76,909 1.8432 8.70%
2017-08-07 0 1.840 1.750 1.840 1.830 1.840 16,000 29,380 1.8363 1.723 1.638 1.723 1.713 1.723 17,091 1.7191 0.00%
2017-08-04 0 1.840 1.840 1.930 1.840 1.940 70,000 133,080 1.9011 1.723 1.723 1.807 1.723 1.816 74,772 1.7798 -5.15%
2017-08-03 0 1.940 1.920 1.940 1.940 1.940 4,000 7,760 1.9400 1.816 1.797 1.816 1.816 1.816 4,273 1.8162 0.00%
2017-08-02 0 1.940 1.930 2.040 1.930 1.940 12,000 23,260 1.9383 1.816 1.807 1.910 1.807 1.816 12,818 1.8146 -3.48%
2017-08-01 0 2.010 1.940 2.050 2.010 2.020 38,000 76,640 2.0168 1.882 1.816 1.919 1.882 1.891 40,591 1.8881 0.00%
2017-07-31 0 2.010 2.010 2.080 2.010 2.010 10,000 20,100 2.0100 1.882 1.882 1.947 1.882 1.882 10,682 1.8817 -4.29%
2017-07-28 0 2.100 2.010 2.100 - - 0 0 - 1.966 1.882 1.966 - - 0 - -0.94%
2017-07-27 0 2.120 2.050 2.120 2.130 2.140 60,000 127,900 2.1317 1.985 1.919 1.985 1.994 2.003 64,091 1.9956 3.41%
2017-07-26 0 2.050 2.000 2.070 2.050 2.050 10,000 20,500 2.0500 1.919 1.872 1.938 1.919 1.919 10,682 1.9192 -0.97%
2017-07-25 0 2.070 2.000 2.090 2.070 2.070 6,000 12,420 2.0700 1.938 1.872 1.957 1.938 1.938 6,409 1.9379 -2.82%
2017-07-24 0 2.130 2.000 2.130 - - 0 0 - 1.994 1.872 1.994 - - 0 - -0.47%
2017-07-21 0 2.140 2.010 2.140 - - 0 0 - 2.003 1.882 2.003 - - 0 - 0.00%
2017-07-20 0 2.140 2.010 2.140 - - 0 0 - 2.003 1.882 2.003 - - 0 - 0.00%
2017-07-19 0 2.140 2.040 2.140 2.050 2.140 8,000 16,640 2.0800 2.003 1.910 2.003 1.919 2.003 8,545 1.9472 4.39%
2017-07-18 0 2.050 2.050 2.150 2.050 2.050 30,000 61,500 2.0500 1.919 1.919 2.013 1.919 1.919 32,045 1.9192 0.00%
2017-07-17 0 2.050 2.050 2.100 2.010 2.100 80,000 163,340 2.0418 1.919 1.919 1.966 1.882 1.966 85,454 1.9114 -5.09%
2017-07-14 0 2.160 2.040 2.160 - - 0 0 - 2.022 1.910 2.022 - - 0 - 0.00%
2017-07-13 0 2.160 2.040 2.230 - - 0 0 - 2.022 1.910 2.088 - - 0 - 0.00%
2017-07-12 0 2.160 2.130 2.160 2.150 2.160 10,000 21,560 2.1560 2.022 1.994 2.022 2.013 2.022 10,682 2.0184 -0.46%
2017-07-11 0 2.170 2.060 2.170 2.190 2.220 806,000 1,770,100 2.1962 2.032 1.929 2.032 2.050 2.078 860,950 2.0560 -0.46%
2017-07-10 0 2.180 2.060 2.180 - - 0 0 - 2.041 1.929 2.041 - - 0 - 0.00%
2017-07-07 0 2.180 2.060 2.180 2.180 2.180 8,000 17,440 2.1800 2.041 1.929 2.041 2.041 2.041 8,545 2.0409 1.40%
2017-07-06 0 2.150 2.060 2.190 - - 0 0 - 2.013 1.929 2.050 - - 0 - 0.00%
2017-07-05 0 2.150 2.100 2.150 - - 0 0 - 2.013 1.966 2.013 - - 0 - -1.83%
2017-07-04 0 2.190 2.100 2.190 - - 0 0 - 2.050 1.966 2.050 - - 0 - 0.00%
2017-07-03 0 2.190 2.090 2.200 2.000 2.190 1,124,000 2,301,400 2.0475 2.050 1.957 2.060 1.872 2.050 1,200,629 1.9168 11.17%
2017-06-30 0 1.970 1.930 1.980 1.970 2.030 1,194,000 2,369,840 1.9848 1.844 1.807 1.854 1.844 1.900 1,275,402 1.8581 -2.48%
2017-06-29 0 2.020 1.980 2.040 - - 0 0 - 1.891 1.854 1.910 - - 0 - 0.00%
2017-06-28 0 2.020 1.950 2.020 - - 0 0 - 1.891 1.826 1.891 - - 0 - -0.98%
2017-06-27 0 2.040 2.040 2.100 2.030 2.120 390,000 812,140 2.0824 1.910 1.910 1.966 1.900 1.985 416,588 1.9495 0.49%
2017-06-26 0 2.030 2.030 2.110 2.030 2.140 390,000 815,040 2.0898 1.900 1.900 1.975 1.900 2.003 416,588 1.9565 -4.69%
2017-06-23 0 2.130 2.080 2.150 2.080 2.150 364,000 774,440 2.1276 1.994 1.947 2.013 1.947 2.013 388,816 1.9918 1.43%
2017-06-22 0 2.100 2.080 2.130 2.050 2.150 294,000 626,180 2.1299 1.966 1.947 1.994 1.919 2.013 314,044 1.9939 0.96%
2017-06-21 0 2.080 2.040 2.080 - - 0 0 - 1.947 1.910 1.947 - - 0 - 0.00%
2017-06-20 0 2.080 2.030 2.090 2.030 2.080 44,000 90,820 2.0641 1.947 1.900 1.957 1.900 1.947 47,000 1.9324 -0.48%
2017-06-19 0 2.090 2.070 2.130 2.070 2.190 948,000 1,992,280 2.1016 1.957 1.938 1.994 1.938 2.050 1,012,630 1.9674 -0.48%
2017-06-16 0 2.100 2.100 2.190 2.030 2.200 652,000 1,400,280 2.1477 1.966 1.966 2.050 1.900 2.060 696,450 2.0106 -1.87%
2017-06-15 0 2.140 2.140 2.170 2.140 2.180 576,000 1,250,540 2.1711 2.003 2.003 2.032 2.003 2.041 615,269 2.0325 -4.04%
2017-06-14 0 2.230 2.170 2.240 2.150 2.250 2,554,000 5,674,160 2.2217 2.088 2.032 2.097 2.013 2.106 2,728,120 2.0799 -0.89%
2017-06-13 0 2.250 2.230 2.250 2.250 2.260 88,000 198,800 2.2591 2.106 2.088 2.106 2.106 2.116 93,999 2.1149 2.27%
2017-06-12 0 2.200 2.150 2.220 2.150 2.220 172,000 378,700 2.2017 2.060 2.013 2.078 2.013 2.078 183,726 2.0612 -1.35%
2017-06-09 0 2.230 2.170 2.240 2.180 2.250 2,158,000 4,809,100 2.2285 2.088 2.032 2.097 2.041 2.106 2,305,123 2.0863 0.00%
2017-06-08 0 2.230 2.150 2.290 2.120 2.230 890,000 1,943,820 2.1841 2.088 2.013 2.144 1.985 2.088 950,676 2.0447 4.69%
2017-06-07 0 2.130 2.050 2.130 2.150 2.150 10,000 21,500 2.1500 1.994 1.919 1.994 2.013 2.013 10,682 2.0128 0.00%
2017-06-06 0 2.130 1.970 2.130 2.130 2.140 8,000 17,060 2.1325 1.994 1.844 1.994 1.994 2.003 8,545 1.9964 1.43%
2017-06-05 0 2.100 2.100 2.120 1.940 2.150 52,000 108,960 2.0954 1.966 1.966 1.985 1.816 2.013 55,545 1.9616 0.00%
2017-06-02 0 2.100 2.070 2.140 2.100 2.150 64,000 134,900 2.1078 1.966 1.938 2.003 1.966 2.013 68,363 1.9733 -2.33%
2017-06-01 0 2.150 2.100 2.150 2.170 2.170 10,000 21,700 2.1700 2.013 1.966 2.013 2.032 2.032 10,682 2.0315 5.91%
2017-05-31 0 2.030 2.030 2.170 2.030 2.040 44,000 89,540 2.0350 1.900 1.900 2.032 1.900 1.910 47,000 1.9051 -0.98%
2017-05-29 0 2.050 2.050 2.130 2.050 2.080 56,000 115,420 2.0611 1.919 1.919 1.994 1.919 1.947 59,818 1.9295 -5.96%
2017-05-26 0 2.180 2.050 2.180 2.180 2.180 20,000 43,600 2.1800 2.041 1.919 2.041 2.041 2.041 21,364 2.0409 0.00%
2017-05-25 0 2.180 2.030 2.180 2.180 2.180 10,000 21,800 2.1800 2.041 1.900 2.041 2.041 2.041 10,682 2.0409 0.00%
2017-05-24 0 2.180 2.050 2.190 2.180 2.180 20,000 43,600 2.1800 2.041 1.919 2.050 2.041 2.041 21,364 2.0409 -0.91%
2017-05-23 0 2.200 2.030 2.200 2.200 2.200 10,000 22,000 2.2000 2.060 1.900 2.060 2.060 2.060 10,682 2.0596 0.46%
2017-05-22 0 2.190 2.050 2.190 2.100 2.240 894,000 1,992,740 2.2290 2.050 1.919 2.050 1.966 2.097 954,949 2.0868 -0.45%
2017-05-19 0 2.200 2.040 2.200 2.090 2.200 144,000 309,700 2.1507 2.060 1.910 2.060 1.957 2.060 153,817 2.0134 5.26%
2017-05-18 0 2.090 2.090 2.100 1.990 1.990 14,000 27,860 1.9900 1.957 1.957 1.966 1.863 1.863 14,954 1.8630 5.03%
2017-05-17 0 1.990 1.960 2.040 1.990 2.000 56,000 112,260 2.0046 1.863 1.835 1.910 1.863 1.872 59,818 1.8767 -3.40%
2017-05-16 0 2.060 2.050 2.100 2.060 2.080 72,000 150,000 2.0833 1.929 1.919 1.966 1.929 1.947 76,909 1.9504 -0.48%
2017-05-15 0 2.070 2.070 2.100 2.070 2.200 210,000 452,960 2.1570 1.938 1.938 1.966 1.938 2.060 224,317 2.0193 -3.72%
2017-05-12 0 2.150 2.130 2.150 1.880 2.150 2,286,000 4,801,580 2.1004 2.013 1.994 2.013 1.760 2.013 2,441,849 1.9664 11.92%
2017-05-11 0 1.950 1.890 1.960 1.950 1.950 32,000 62,400 1.9500 1.798 1.743 1.808 1.798 1.798 34,698 1.7984 0.52%
2017-05-10 0 1.940 1.860 1.940 1.800 1.940 346,000 649,280 1.8765 1.789 1.715 1.789 1.660 1.789 375,168 1.7306 2.11%
2017-05-09 0 1.900 1.870 1.900 1.940 1.940 36,000 69,840 1.9400 1.752 1.725 1.752 1.789 1.789 39,035 1.7892 -2.06%
2017-05-08 0 1.940 1.860 1.950 1.940 1.940 84,000 162,960 1.9400 1.789 1.715 1.798 1.789 1.789 91,081 1.7892 0.00%
2017-05-05 0 1.940 1.890 1.940 1.920 1.940 456,000 880,980 1.9320 1.789 1.743 1.789 1.771 1.789 494,441 1.7818 2.11%
2017-05-04 0 1.900 1.870 1.910 1.900 1.930 190,000 364,140 1.9165 1.752 1.725 1.762 1.752 1.780 206,017 1.7675 -1.04%
2017-05-02 0 1.920 1.900 1.930 1.910 1.940 260,000 499,400 1.9208 1.771 1.752 1.780 1.762 1.789 281,918 1.7714 -1.03%
2017-04-28 0 1.940 1.870 1.940 1.920 1.940 165,000 319,440 1.9360 1.789 1.725 1.789 1.771 1.789 178,910 1.7855 0.52%
2017-04-27 0 1.930 1.860 1.920 1.920 1.940 296,000 570,500 1.9274 1.780 1.715 1.771 1.771 1.789 320,953 1.7775 1.05%
2017-04-26 0 1.910 1.840 1.920 1.880 1.910 250,000 474,500 1.8980 1.762 1.697 1.771 1.734 1.762 271,075 1.7504 1.60%
2017-04-25 0 1.880 1.800 1.880 1.780 1.880 126,000 233,720 1.8549 1.734 1.660 1.734 1.642 1.734 136,622 1.7107 1.62%
2017-04-24 0 1.850 1.810 1.880 1.830 1.850 354,000 652,860 1.8442 1.706 1.669 1.734 1.688 1.706 383,843 1.7009 2.78%
2017-04-21 0 1.800 1.780 1.810 1.790 1.850 62,000 112,320 1.8116 1.660 1.642 1.669 1.651 1.706 67,227 1.6708 0.56%
2017-04-20 0 1.790 1.770 1.820 - - 0 0 - 1.651 1.632 1.679 - - 0 - 0.00%
2017-04-19 0 1.790 1.790 1.850 1.790 1.790 28,000 50,120 1.7900 1.651 1.651 1.706 1.651 1.651 30,360 1.6508 -0.56%
2017-04-18 0 1.800 1.780 1.850 1.790 1.800 106,000 190,780 1.7998 1.660 1.642 1.706 1.651 1.660 114,936 1.6599 0.56%
2017-04-13 0 1.790 1.790 1.820 1.790 1.790 20,000 35,800 1.7900 1.651 1.651 1.679 1.651 1.651 21,686 1.6508 -2.19%
2017-04-12 0 1.830 1.800 1.830 1.790 1.830 30,000 54,100 1.8033 1.688 1.660 1.688 1.651 1.688 32,529 1.6631 2.23%
2017-04-11 0 1.790 1.790 1.820 1.790 1.850 628,000 1,131,640 1.8020 1.651 1.651 1.679 1.651 1.706 680,941 1.6619 -0.56%
2017-04-10 0 1.800 1.800 1.840 1.800 1.840 72,000 131,420 1.8253 1.660 1.660 1.697 1.660 1.697 78,070 1.6834 -1.64%
2017-04-07 0 1.830 1.800 1.830 1.830 1.830 30,000 54,900 1.8300 1.688 1.660 1.688 1.688 1.688 32,529 1.6877 0.55%
2017-04-06 0 1.820 1.800 1.820 1.820 1.820 2,250 4,095 1.8200 1.679 1.660 1.679 1.679 1.679 2,440 1.6785 0.00%
2017-04-05 0 1.820 1.780 1.820 1.750 1.820 328,000 587,960 1.7926 1.679 1.642 1.679 1.614 1.679 355,651 1.6532 -2.15%
2017-04-03 0 1.860 1.790 1.860 1.850 1.860 30,000 55,700 1.8567 1.715 1.651 1.715 1.706 1.715 32,529 1.7123 3.33%
2017-03-31 0 1.800 1.780 1.820 - - 0 0 - 1.660 1.642 1.679 - - 0 - 0.00%
2017-03-30 0 1.800 1.790 1.820 1.800 1.800 24,000 43,200 1.8000 1.660 1.651 1.679 1.660 1.660 26,023 1.6601 0.00%
2017-03-29 0 1.800 1.790 1.810 1.800 1.800 2,000 3,600 1.8000 1.660 1.651 1.669 1.660 1.660 2,169 1.6601 0.00%
2017-03-28 0 1.800 1.800 1.810 1.800 1.800 2,000 3,600 1.8000 1.660 1.660 1.669 1.660 1.660 2,169 1.6601 -0.55%
2017-03-27 0 1.810 1.810 1.820 1.780 1.810 92,000 165,620 1.8002 1.669 1.669 1.679 1.642 1.669 99,756 1.6603 0.56%
2017-03-24 0 1.800 1.780 1.820 1.800 1.800 4,000 7,200 1.8000 1.660 1.642 1.679 1.660 1.660 4,337 1.6601 0.00%
2017-03-23 0 1.800 1.800 1.810 1.800 1.810 84,000 151,780 1.8069 1.660 1.660 1.669 1.660 1.669 91,081 1.6664 -1.64%
2017-03-22 0 1.830 1.810 1.830 - - 0 0 - 1.688 1.669 1.688 - - 0 - 0.00%
2017-03-21 0 1.830 1.820 1.860 1.820 1.840 138,000 252,600 1.8304 1.688 1.679 1.715 1.679 1.697 149,634 1.6881 -1.61%
2017-03-20 0 1.860 1.810 1.880 1.840 1.860 70,000 130,080 1.8583 1.715 1.669 1.734 1.697 1.715 75,901 1.7138 1.64%
2017-03-17 0 1.830 1.820 1.860 1.830 1.880 214,000 399,820 1.8683 1.688 1.679 1.715 1.688 1.734 232,040 1.7231 0.00%
2017-03-16 0 1.830 1.800 1.830 1.820 1.830 12,000 21,920 1.8267 1.688 1.660 1.688 1.679 1.688 13,012 1.6846 1.67%
2017-03-15 0 1.800 1.760 1.800 1.750 1.800 220,000 394,420 1.7928 1.660 1.623 1.660 1.614 1.660 238,546 1.6534 0.00%
2017-03-14 0 1.800 1.770 1.810 1.800 1.800 40,000 72,000 1.8000 1.660 1.632 1.669 1.660 1.660 43,372 1.6601 0.00%
2017-03-13 0 1.800 1.770 1.810 1.770 1.810 206,000 370,720 1.7996 1.660 1.632 1.669 1.632 1.669 223,366 1.6597 0.00%
2017-03-10 0 1.800 1.800 1.810 - - 0 0 - 1.660 1.660 1.669 - - 0 - 0.00%
2017-03-09 0 1.800 1.780 1.810 1.760 1.800 150,000 268,180 1.7879 1.660 1.642 1.669 1.623 1.660 162,645 1.6489 -1.10%
2017-03-08 0 1.820 1.820 1.830 1.710 1.850 642,000 1,147,420 1.7873 1.679 1.679 1.688 1.577 1.706 696,121 1.6483 -4.71%
2017-03-07 0 1.910 1.860 1.910 1.770 1.920 470,000 863,480 1.8372 1.762 1.715 1.762 1.632 1.771 509,622 1.6944 6.11%
2017-03-06 0 1.800 1.800 1.810 1.780 1.800 190,000 341,480 1.7973 1.660 1.660 1.669 1.642 1.660 206,017 1.6575 1.69%
2017-03-03 0 1.770 1.760 1.800 1.750 1.810 770,000 1,377,000 1.7883 1.632 1.623 1.660 1.614 1.669 834,912 1.6493 0.57%
2017-03-02 0 1.760 1.710 1.770 1.760 1.760 50,000 88,000 1.7600 1.623 1.577 1.632 1.623 1.623 54,215 1.6232 2.33%
2017-03-01 0 1.720 1.710 1.720 1.720 1.730 200,000 345,000 1.7250 1.586 1.577 1.586 1.586 1.595 216,860 1.5909 -0.58%
2017-02-28 0 1.730 1.700 1.730 1.730 1.730 10,000 17,300 1.7300 1.595 1.568 1.595 1.595 1.595 10,843 1.5955 0.00%
2017-02-27 0 1.730 1.690 1.730 1.730 1.730 10,000 17,300 1.7300 1.595 1.559 1.595 1.595 1.595 10,843 1.5955 0.58%
2017-02-24 0 1.720 1.700 1.720 1.680 1.730 156,000 266,300 1.7071 1.586 1.568 1.586 1.549 1.595 169,151 1.5743 -0.58%
2017-02-23 0 1.730 1.730 1.740 1.710 1.730 90,000 154,600 1.7178 1.595 1.595 1.605 1.577 1.595 97,587 1.5842 1.76%
2017-02-22 0 1.700 1.700 1.730 1.700 1.700 40,000 68,000 1.7000 1.568 1.568 1.595 1.568 1.568 43,372 1.5678 -2.30%
2017-02-21 0 1.740 1.710 1.740 1.720 1.740 112,000 193,500 1.7277 1.605 1.577 1.605 1.586 1.605 121,442 1.5934 1.16%
2017-02-20 0 1.720 1.690 1.720 1.690 1.750 306,000 523,400 1.7105 1.586 1.559 1.586 1.559 1.614 331,796 1.5775 -2.27%
2017-02-17 0 1.760 1.730 1.760 1.750 1.770 40,000 70,140 1.7535 1.623 1.595 1.623 1.614 1.632 43,372 1.6172 -0.56%
2017-02-16 0 1.770 1.750 1.770 1.760 1.770 52,000 91,540 1.7604 1.632 1.614 1.632 1.623 1.632 56,384 1.6235 0.57%
2017-02-15 0 1.760 1.740 1.760 1.740 1.760 30,000 52,500 1.7500 1.623 1.605 1.623 1.605 1.623 32,529 1.6139 -1.12%
2017-02-14 0 1.780 1.750 1.780 1.730 1.780 86,000 149,240 1.7353 1.642 1.614 1.642 1.595 1.642 93,250 1.6004 1.14%
2017-02-13 0 1.760 1.730 1.760 1.760 1.760 30,000 52,800 1.7600 1.623 1.595 1.623 1.623 1.623 32,529 1.6232 0.00%
2017-02-10 0 1.760 1.740 1.760 1.730 1.780 160,000 277,620 1.7351 1.623 1.605 1.623 1.595 1.642 173,488 1.6002 -1.68%
2017-02-09 0 1.790 1.760 1.790 1.750 1.800 34,000 60,740 1.7865 1.651 1.623 1.651 1.614 1.660 36,866 1.6476 -0.56%
2017-02-08 0 1.800 1.740 1.800 1.800 1.800 6,000 10,800 1.8000 1.660 1.605 1.660 1.660 1.660 6,506 1.6601 1.69%
2017-02-07 0 1.770 1.730 1.770 1.770 1.770 10,000 17,700 1.7700 1.632 1.595 1.632 1.632 1.632 10,843 1.6324 -0.56%
2017-02-06 0 1.780 1.740 1.780 - - 0 0 - 1.642 1.605 1.642 - - 0 - -0.56%
2017-02-03 0 1.790 1.730 1.790 1.750 1.790 22,000 38,800 1.7636 1.651 1.595 1.651 1.614 1.651 23,855 1.6265 1.13%
2017-02-02 0 1.770 1.740 1.770 1.760 1.770 8,000 14,100 1.7625 1.632 1.605 1.632 1.623 1.632 8,674 1.6255 0.00%
2017-02-01 0 1.770 1.730 1.790 - - 0 0 - 1.632 1.595 1.651 - - 0 - 0.00%
2017-01-27 0 1.770 1.750 1.780 1.770 1.770 20,000 35,400 1.7700 1.632 1.614 1.642 1.632 1.632 21,686 1.6324 0.00%
2017-01-26 0 1.770 1.750 1.790 - - 0 0 - 1.632 1.614 1.651 - - 0 - 0.00%
2017-01-25 0 1.770 1.730 1.770 1.770 1.770 10,000 17,700 1.7700 1.632 1.595 1.632 1.632 1.632 10,843 1.6324 1.14%
2017-01-24 0 1.750 1.720 1.750 - - 0 0 - 1.614 1.586 1.614 - - 0 - 0.00%
2017-01-23 0 1.750 1.720 1.750 1.750 1.760 30,000 52,600 1.7533 1.614 1.586 1.614 1.614 1.623 32,529 1.6170 -0.57%
2017-01-20 0 1.760 1.740 1.770 1.730 1.760 24,000 41,600 1.7333 1.623 1.605 1.632 1.595 1.623 26,023 1.5986 -0.56%
2017-01-19 0 1.770 1.740 1.770 1.750 1.770 18,000 31,580 1.7544 1.632 1.605 1.632 1.614 1.632 19,517 1.6180 0.00%
2017-01-18 0 1.770 1.720 1.770 1.730 1.770 8,000 14,000 1.7500 1.632 1.586 1.632 1.595 1.632 8,674 1.6139 0.00%
2017-01-17 0 1.770 1.730 1.770 1.770 1.770 10,000 17,700 1.7700 1.632 1.595 1.632 1.632 1.632 10,843 1.6324 0.00%
2017-01-16 0 1.770 1.740 1.770 1.770 1.770 10,000 17,700 1.7700 1.632 1.605 1.632 1.632 1.632 10,843 1.6324 -0.56%
2017-01-13 0 1.780 1.750 1.780 1.700 1.790 94,000 166,520 1.7715 1.642 1.614 1.642 1.568 1.651 101,924 1.6338 2.89%
2017-01-12 0 1.730 1.720 1.730 1.720 1.730 118,000 204,120 1.7298 1.595 1.586 1.595 1.586 1.595 127,948 1.5953 -1.14%
2017-01-11 0 1.750 1.740 1.790 1.730 1.790 34,000 60,540 1.7806 1.614 1.605 1.651 1.595 1.651 36,866 1.6422 -2.23%
2017-01-10 0 1.790 1.710 1.790 1.790 1.790 10,000 17,900 1.7900 1.651 1.577 1.651 1.651 1.651 10,843 1.6508 1.70%
2017-01-09 0 1.760 1.750 1.780 1.760 1.790 38,000 67,180 1.7679 1.623 1.614 1.642 1.623 1.651 41,203 1.6304 -0.56%
2017-01-06 0 1.770 1.760 1.790 - - 0 0 - 1.632 1.623 1.651 - - 0 - 0.00%
2017-01-05 0 1.770 1.760 1.770 1.770 1.770 10,000 17,700 1.7700 1.632 1.623 1.632 1.632 1.632 10,843 1.6324 -0.56%
2017-01-04 0 1.780 1.750 1.780 1.780 1.780 10,000 17,800 1.7800 1.642 1.614 1.642 1.642 1.642 10,843 1.6416 0.00%
2017-01-03 0 1.780 1.750 1.780 1.750 1.790 18,000 31,980 1.7767 1.642 1.614 1.642 1.614 1.651 19,517 1.6385 1.71%
2016-12-30 0 1.750 1.720 1.770 1.750 1.770 40,000 70,400 1.7600 1.614 1.586 1.632 1.614 1.632 43,372 1.6232 -2.23%
2016-12-29 0 1.790 1.750 1.790 1.790 1.790 10,000 17,900 1.7900 1.651 1.614 1.651 1.651 1.651 10,843 1.6508 0.00%
2016-12-28 0 1.790 1.750 1.790 1.790 1.790 10,000 17,900 1.7900 1.651 1.614 1.651 1.651 1.651 10,843 1.6508 0.00%
2016-12-23 0 1.790 1.750 1.790 1.800 1.800 10,000 18,000 1.8000 1.651 1.614 1.651 1.660 1.660 10,843 1.6601 0.56%
2016-12-22 0 1.780 1.730 1.790 - - 0 0 - 1.642 1.595 1.651 - - 0 - 0.00%
2016-12-21 0 1.780 1.720 1.780 - - 0 0 - 1.642 1.586 1.642 - - 0 - -0.56%
2016-12-20 0 1.790 1.730 1.790 1.760 1.790 20,000 35,520 1.7760 1.651 1.595 1.651 1.623 1.651 21,686 1.6379 0.00%
2016-12-19 0 1.790 1.720 1.790 1.790 1.790 10,000 17,900 1.7900 1.651 1.586 1.651 1.651 1.651 10,843 1.6508 2.29%
2016-12-16 0 1.750 1.710 1.790 1.750 1.750 20,000 35,000 1.7500 1.614 1.577 1.651 1.614 1.614 21,686 1.6139 0.00%
2016-12-15 0 1.750 1.730 1.780 1.750 1.750 20,000 35,000 1.7500 1.614 1.595 1.642 1.614 1.614 21,686 1.6139 0.00%
2016-12-14 0 1.750 1.730 1.780 1.750 1.790 26,000 45,740 1.7592 1.614 1.595 1.642 1.614 1.651 28,192 1.6225 -1.13%
2016-12-13 0 1.770 1.730 1.770 - - 0 0 - 1.632 1.595 1.632 - - 0 - 0.00%
2016-12-12 0 1.770 1.740 1.780 - - 0 0 - 1.632 1.605 1.642 - - 0 - -0.56%
2016-12-09 0 1.780 1.740 1.790 1.740 1.780 92,000 160,560 1.7452 1.642 1.605 1.651 1.605 1.642 99,756 1.6095 0.00%
2016-12-08 0 1.780 1.750 1.780 1.740 1.780 32,000 56,080 1.7525 1.642 1.614 1.642 1.605 1.642 34,698 1.6162 -1.11%
2016-12-07 0 1.800 1.750 1.800 1.690 1.800 1,320,000 2,345,840 1.7772 1.660 1.614 1.660 1.559 1.660 1,431,277 1.6390 0.00%
2016-12-06 0 1.800 1.730 1.810 1.800 1.800 2,000 3,600 1.8000 1.660 1.595 1.669 1.660 1.660 2,169 1.6601 0.00%
2016-12-05 0 1.800 1.730 1.810 1.700 1.810 494,000 876,820 1.7749 1.660 1.595 1.669 1.568 1.669 535,645 1.6369 0.00%
2016-12-02 0 1.800 1.740 1.810 1.690 1.800 180,000 312,760 1.7376 1.660 1.605 1.669 1.559 1.660 195,174 1.6025 -0.55%
2016-12-01 0 1.810 1.750 1.810 1.820 1.820 10,000 18,200 1.8200 1.669 1.614 1.669 1.679 1.679 10,843 1.6785 0.56%
2016-11-30 0 1.800 1.700 1.820 - - 0 0 - 1.660 1.568 1.679 - - 0 - 0.00%
2016-11-29 0 1.800 1.710 1.820 1.800 1.800 56,000 100,800 1.8000 1.660 1.577 1.679 1.660 1.660 60,721 1.6601 0.00%
2016-11-28 0 1.800 1.700 1.900 1.690 1.820 540,000 963,200 1.7837 1.660 1.568 1.752 1.559 1.679 585,523 1.6450 0.56%
2016-11-25 0 1.790 1.750 1.790 1.790 1.790 30,000 53,700 1.7900 1.651 1.614 1.651 1.651 1.651 32,529 1.6508 2.29%
2016-11-24 0 1.750 1.730 1.780 1.700 1.750 190,000 325,540 1.7134 1.614 1.595 1.642 1.568 1.614 206,017 1.5802 -2.78%
2016-11-23 0 1.800 1.800 1.850 1.790 1.800 120,000 215,520 1.7960 1.660 1.660 1.706 1.651 1.660 130,116 1.6564 0.56%
2016-11-22 0 1.790 1.790 1.880 1.790 1.800 164,000 294,760 1.7973 1.651 1.651 1.734 1.651 1.660 177,825 1.6576 -0.56%
2016-11-21 0 1.800 1.720 1.800 - - 0 0 - 1.660 1.586 1.660 - - 0 - 0.00%
2016-11-18 0 1.800 1.740 1.850 1.800 1.800 2,000 3,600 1.8000 1.660 1.605 1.706 1.660 1.660 2,169 1.6601 0.56%
2016-11-17 0 1.790 1.780 1.800 1.790 1.830 200,000 360,740 1.8037 1.651 1.642 1.660 1.651 1.688 216,860 1.6635 -1.65%
2016-11-16 0 1.820 1.800 1.820 1.800 1.820 72,000 130,320 1.8100 1.679 1.660 1.679 1.660 1.679 78,070 1.6693 1.11%
2016-11-15 0 1.800 1.800 1.820 1.790 1.800 182,000 326,620 1.7946 1.660 1.660 1.679 1.651 1.660 197,343 1.6551 1.12%
2016-11-14 0 1.780 1.780 1.800 1.780 1.820 166,000 298,680 1.7993 1.642 1.642 1.660 1.642 1.679 179,994 1.6594 -1.11%
2016-11-11 0 1.800 1.780 1.820 1.800 1.800 60,000 108,000 1.8000 1.660 1.642 1.679 1.660 1.660 65,058 1.6601 1.12%
2016-11-10 0 1.780 1.780 1.810 1.780 1.800 44,000 78,720 1.7891 1.642 1.642 1.669 1.642 1.660 47,709 1.6500 -1.66%
2016-11-09 0 1.810 1.730 1.810 1.810 1.810 6,000 10,860 1.8100 1.669 1.595 1.669 1.669 1.669 6,506 1.6693 -0.55%
2016-11-08 0 1.820 1.780 1.820 1.800 1.820 22,000 39,640 1.8018 1.679 1.642 1.679 1.660 1.679 23,855 1.6617 1.11%
2016-11-07 0 1.800 1.750 1.820 - - 0 0 - 1.660 1.614 1.679 - - 0 - 0.00%
2016-11-04 0 1.800 1.730 1.830 - - 0 0 - 1.660 1.595 1.688 - - 0 - 0.00%
2016-11-03 0 1.800 1.750 1.830 - - 0 0 - 1.660 1.614 1.688 - - 0 - 0.00%
2016-11-02 0 1.800 1.800 1.810 1.800 1.800 50,000 90,000 1.8000 1.660 1.660 1.669 1.660 1.660 54,215 1.6601 0.00%
2016-11-01 0 1.800 1.800 1.810 1.800 1.800 26,000 46,800 1.8000 1.660 1.660 1.669 1.660 1.660 28,192 1.6601 0.00%
2016-10-31 0 1.800 1.800 1.810 1.800 1.800 200,000 360,000 1.8000 1.660 1.660 1.669 1.660 1.660 216,860 1.6601 0.56%
2016-10-28 0 1.790 1.750 1.790 - - 0 0 - 1.651 1.614 1.651 - - 0 - 0.00%
2016-10-27 0 1.790 1.740 1.790 1.780 1.790 42,000 74,980 1.7852 1.651 1.605 1.651 1.642 1.651 45,541 1.6464 0.00%
2016-10-26 0 1.790 1.730 1.790 1.780 1.810 260,000 466,220 1.7932 1.651 1.595 1.651 1.642 1.669 281,918 1.6537 3.47%
2016-10-25 0 1.730 1.720 1.730 1.700 1.730 60,000 102,980 1.7163 1.595 1.586 1.595 1.568 1.595 65,058 1.5829 0.00%
2016-10-24 0 1.730 1.730 1.800 1.720 1.810 12,000 20,860 1.7383 1.595 1.595 1.660 1.586 1.669 13,012 1.6032 -3.89%
2016-10-20 0 1.800 1.730 1.800 1.800 1.810 54,000 97,340 1.8026 1.660 1.595 1.660 1.660 1.669 58,552 1.6624 1.69%
2016-10-19 0 1.770 1.710 1.790 - - 0 0 - 1.632 1.577 1.651 - - 0 - 0.00%
2016-10-18 0 1.770 1.710 1.810 1.770 1.770 6,000 10,620 1.7700 1.632 1.577 1.669 1.632 1.632 6,506 1.6324 -0.56%
2016-10-17 0 1.780 1.710 1.810 - - 0 0 - 1.642 1.577 1.669 - - 0 - 0.00%
2016-10-14 0 1.780 1.710 1.780 - - 0 0 - 1.642 1.577 1.642 - - 0 - 0.00%
2016-10-13 0 1.780 1.710 1.800 - - 0 0 - 1.642 1.577 1.660 - - 0 - 0.00%
2016-10-12 0 1.780 1.710 1.780 - - 0 0 - 1.642 1.577 1.642 - - 0 - 0.00%
2016-10-11 0 1.780 1.710 1.780 1.780 1.790 30,000 53,600 1.7867 1.642 1.577 1.642 1.642 1.651 32,529 1.6478 -0.56%
2016-10-07 0 1.790 1.720 1.790 - - 0 0 - 1.651 1.586 1.651 - - 0 - 0.00%
2016-10-06 0 1.790 1.730 1.790 - - 0 0 - 1.651 1.595 1.651 - - 0 - -0.56%
2016-10-05 0 1.800 1.720 1.800 - - 0 0 - 1.660 1.586 1.660 - - 0 - 0.00%
2016-10-04 0 1.800 1.720 1.830 - - 0 0 - 1.660 1.586 1.688 - - 0 - 0.00%
2016-10-03 0 1.800 1.720 1.830 - - 0 0 - 1.660 1.586 1.688 - - 0 - 0.00%
2016-09-30 0 1.800 1.760 1.800 1.800 1.800 130,000 234,000 1.8000 1.660 1.623 1.660 1.660 1.660 140,959 1.6601 0.00%
2016-09-29 0 1.800 1.720 1.800 1.790 1.800 18,000 32,320 1.7956 1.660 1.586 1.660 1.651 1.660 19,517 1.6560 0.00%
2016-09-28 0 1.800 1.740 1.800 1.720 1.800 76,000 131,520 1.7305 1.660 1.605 1.660 1.586 1.660 82,407 1.5960 2.86%
2016-09-27 0 1.750 1.670 1.780 1.700 1.760 132,000 228,580 1.7317 1.614 1.540 1.642 1.568 1.623 143,128 1.5970 -0.57%
2016-09-26 0 1.760 1.750 1.800 1.750 1.760 50,000 87,900 1.7580 1.623 1.614 1.660 1.614 1.623 54,215 1.6213 -3.30%
2016-09-23 0 1.820 1.720 1.820 - - 0 0 - 1.679 1.586 1.679 - - 0 - -1.09%
2016-09-22 0 1.840 1.780 1.840 1.840 1.840 6,000 11,040 1.8400 1.697 1.642 1.697 1.697 1.697 6,506 1.6969 -0.54%
2016-09-21 0 1.850 1.820 1.850 1.770 1.920 112,000 204,260 1.8238 1.706 1.679 1.706 1.632 1.771 121,442 1.6820 0.54%
2016-09-20 0 1.840 1.780 1.840 - - 0 0 - 1.697 1.642 1.697 - - 0 - 0.00%
2016-09-19 0 1.840 1.760 1.840 - - 0 0 - 1.697 1.623 1.697 - - 0 - 0.00%
2016-09-15 0 1.840 1.740 1.880 - - 0 0 - 1.697 1.605 1.734 - - 0 - 0.00%
2016-09-14 0 1.840 1.760 1.860 - - 0 0 - 1.697 1.623 1.715 - - 0 - 0.00%
2016-09-13 0 1.840 1.780 1.840 1.850 1.850 30,000 55,500 1.8500 1.697 1.642 1.697 1.706 1.706 32,529 1.7062 1.66%
2016-09-12 0 1.810 1.810 1.830 1.720 1.800 112,000 196,180 1.7516 1.669 1.669 1.688 1.586 1.660 121,442 1.6154 0.56%
2016-09-09 0 1.800 1.800 1.820 1.800 1.800 306,000 550,800 1.8000 1.660 1.660 1.679 1.660 1.660 331,796 1.6601 0.00%
2016-09-08 0 1.800 1.780 1.830 - - 0 0 - 1.660 1.642 1.688 - - 0 - 0.00%
2016-09-07 0 1.800 1.770 1.830 1.800 1.800 200,000 360,000 1.8000 1.660 1.632 1.688 1.660 1.660 216,860 1.6601 0.00%
2016-09-06 0 1.800 1.770 1.830 1.780 1.800 42,000 75,260 1.7919 1.660 1.632 1.688 1.642 1.660 45,541 1.6526 1.69%
2016-09-05 0 1.770 1.770 1.830 1.760 1.770 4,000 7,060 1.7650 1.632 1.632 1.688 1.623 1.632 4,337 1.6278 -1.67%
2016-09-02 0 1.800 1.760 1.840 - - 0 0 - 1.660 1.623 1.697 - - 0 - 0.00%
2016-09-01 0 1.800 1.800 1.820 1.800 1.800 56,000 100,800 1.8000 1.660 1.660 1.679 1.660 1.660 60,721 1.6601 0.00%
2016-08-31 0 1.800 1.800 1.810 1.800 1.800 18,000 32,400 1.8000 1.660 1.660 1.669 1.660 1.660 19,517 1.6601 0.00%
2016-08-30 0 1.800 1.790 1.830 - - 0 0 - 1.660 1.651 1.688 - - 0 - 0.00%
2016-08-29 0 1.800 1.800 1.830 1.750 1.820 190,000 336,760 1.7724 1.660 1.660 1.688 1.614 1.679 206,017 1.6346 0.00%
2016-08-26 0 1.800 1.770 1.830 1.770 1.800 588,000 1,052,680 1.7903 1.660 1.632 1.688 1.632 1.660 637,569 1.6511 0.00%
2016-08-25 0 1.800 1.760 1.810 1.700 1.800 112,000 195,340 1.7441 1.660 1.623 1.669 1.568 1.660 121,442 1.6085 0.00%
2016-08-24 0 1.800 1.800 1.830 1.800 1.800 6,000 10,800 1.8000 1.660 1.660 1.688 1.660 1.660 6,506 1.6601 0.00%
2016-08-23 0 1.800 1.780 1.830 1.770 1.810 724,000 1,296,200 1.7903 1.660 1.642 1.688 1.632 1.669 785,034 1.6511 0.00%
2016-08-22 0 1.800 1.790 1.830 1.750 1.800 20,000 35,660 1.7830 1.660 1.651 1.688 1.614 1.660 21,686 1.6444 0.00%
2016-08-19 0 1.800 1.790 1.830 - - 0 0 - 1.660 1.651 1.688 - - 0 - 0.00%
2016-08-18 0 1.800 1.790 1.830 1.790 1.800 470,000 844,300 1.7964 1.660 1.651 1.688 1.651 1.660 509,622 1.6567 0.00%
2016-08-17 0 1.800 1.790 1.800 1.790 1.800 208,000 374,320 1.7996 1.660 1.651 1.660 1.651 1.660 225,535 1.6597 0.00%
2016-08-16 0 1.800 1.790 1.800 1.800 1.800 504,000 907,200 1.8000 1.660 1.651 1.660 1.660 1.660 546,488 1.6601 0.00%
2016-08-15 0 1.800 1.800 1.840 1.740 1.800 212,000 381,180 1.7980 1.660 1.660 1.697 1.605 1.660 229,872 1.6582 0.56%
2016-08-12 0 1.790 1.730 1.800 - - 0 0 - 1.651 1.595 1.660 - - 0 - 0.00%
2016-08-11 0 1.790 1.650 1.800 - - 0 0 - 1.651 1.522 1.660 - - 0 - 0.00%
2016-08-10 0 1.790 1.780 1.800 1.770 1.810 118,000 210,920 1.7875 1.651 1.642 1.660 1.632 1.669 127,948 1.6485 2.87%
2016-08-09 0 1.740 1.720 1.840 - - 0 0 - 1.605 1.586 1.697 - - 0 - 0.00%
2016-08-08 0 1.740 1.740 1.800 1.740 1.800 104,000 182,960 1.7592 1.605 1.605 1.660 1.605 1.660 112,767 1.6225 -3.87%
2016-08-05 0 1.810 1.790 1.810 1.830 1.830 10,000 18,300 1.8300 1.669 1.651 1.669 1.688 1.688 10,843 1.6877 0.56%
2016-08-04 0 1.800 1.790 1.800 1.800 1.800 14,000 25,200 1.8000 1.660 1.651 1.660 1.660 1.660 15,180 1.6601 2.27%
2016-08-03 0 1.760 1.750 1.840 1.760 1.760 370,000 651,200 1.7600 1.623 1.614 1.697 1.623 1.623 401,191 1.6232 1.15%
2016-08-01 0 1.740 1.740 1.830 1.740 1.740 62,000 107,880 1.7400 1.605 1.605 1.688 1.605 1.605 67,227 1.6047 0.58%
2016-07-29 0 1.730 1.720 1.730 1.720 1.730 38,000 65,720 1.7295 1.595 1.586 1.595 1.586 1.595 41,203 1.5950 1.76%
2016-07-28 0 1.700 1.700 1.750 1.700 1.730 78,000 133,680 1.7138 1.568 1.568 1.614 1.568 1.595 84,575 1.5806 -1.16%
2016-07-27 0 1.720 1.720 1.750 1.720 1.750 66,000 114,300 1.7318 1.586 1.586 1.614 1.586 1.614 71,564 1.5972 -0.58%
2016-07-26 0 1.730 1.730 1.760 1.730 1.770 62,000 107,440 1.7329 1.595 1.595 1.623 1.595 1.632 67,227 1.5982 -1.14%
2016-07-25 0 1.750 1.730 1.750 1.770 1.850 20,000 36,200 1.8100 1.614 1.595 1.614 1.632 1.706 21,686 1.6693 1.16%
2016-07-22 0 1.730 1.630 1.770 - - 0 0 - 1.595 1.503 1.632 - - 0 - 0.00%
2016-07-21 0 1.730 1.610 1.790 - - 0 0 - 1.595 1.485 1.651 - - 0 - 0.00%
2016-07-20 0 1.730 1.730 1.750 1.730 1.730 20,000 34,600 1.7300 1.595 1.595 1.614 1.595 1.595 21,686 1.5955 -1.14%
2016-07-19 0 1.750 1.720 1.750 1.750 1.750 6,000 10,500 1.7500 1.614 1.586 1.614 1.614 1.614 6,506 1.6139 0.00%
2016-07-18 0 1.750 1.730 1.750 1.730 1.750 18,000 31,180 1.7322 1.614 1.595 1.614 1.595 1.614 19,517 1.5975 1.74%
2016-07-15 0 1.720 1.720 1.760 1.720 1.730 60,000 103,420 1.7237 1.586 1.586 1.623 1.586 1.595 65,058 1.5897 -3.91%
2016-07-14 0 1.790 1.730 1.790 1.730 1.860 84,000 148,520 1.7681 1.651 1.595 1.651 1.595 1.715 91,081 1.6306 4.07%
2016-07-13 0 1.720 1.710 1.760 1.710 1.720 122,000 209,820 1.7198 1.586 1.577 1.623 1.577 1.586 132,285 1.5861 -2.27%
2016-07-12 0 1.760 1.720 1.780 1.720 1.760 376,000 654,720 1.7413 1.623 1.586 1.642 1.586 1.623 407,697 1.6059 -0.56%
2016-07-11 0 1.770 1.690 1.870 - - 0 0 - 1.632 1.559 1.725 - - 0 - 0.00%
2016-07-08 0 1.770 1.670 1.870 - - 0 0 - 1.632 1.540 1.725 - - 0 - 0.00%
2016-07-07 0 1.770 1.660 1.870 - - 0 0 - 1.632 1.531 1.725 - - 0 - 0.00%
2016-07-06 0 1.770 1.660 1.770 - - 0 0 - 1.632 1.531 1.632 - - 0 - 0.00%
2016-07-05 0 1.770 1.610 1.770 - - 0 0 - 1.632 1.485 1.632 - - 0 - -0.56%
2016-07-04 0 1.780 1.610 1.870 - - 0 0 - 1.642 1.485 1.725 - - 0 - 0.00%
2016-06-30 0 1.780 1.720 1.860 - - 0 0 - 1.642 1.586 1.715 - - 0 - 0.00%
2016-06-29 0 1.780 1.780 1.850 1.760 1.780 44,000 77,600 1.7636 1.642 1.642 1.706 1.623 1.642 47,709 1.6265 0.56%
2016-06-28 0 1.770 1.700 1.770 - - 0 0 - 1.632 1.568 1.632 - - 0 - 0.00%
2016-06-27 0 1.770 1.700 1.770 1.700 1.770 22,000 37,540 1.7064 1.632 1.568 1.632 1.568 1.632 23,855 1.5737 0.57%
2016-06-24 0 1.760 1.730 1.760 1.750 1.770 8,000 14,080 1.7600 1.623 1.595 1.623 1.614 1.632 8,674 1.6232 -3.30%
2016-06-23 0 1.820 1.760 1.830 - - 0 0 - 1.679 1.623 1.688 - - 0 - 0.00%
2016-06-22 0 1.820 1.760 1.830 - - 0 0 - 1.679 1.623 1.688 - - 0 - 0.00%
2016-06-21 0 1.820 1.760 1.820 1.840 1.840 2,000 3,680 1.8400 1.679 1.623 1.679 1.697 1.697 2,169 1.6969 3.41%
2016-06-20 0 1.760 1.730 1.770 1.730 1.760 64,000 111,140 1.7366 1.623 1.595 1.632 1.595 1.623 69,395 1.6016 1.73%
2016-06-17 0 1.730 1.700 1.730 1.700 1.730 52,000 88,700 1.7058 1.595 1.568 1.595 1.568 1.595 56,384 1.5732 0.58%
2016-06-16 0 1.720 1.720 1.730 1.710 1.720 102,000 175,260 1.7182 1.586 1.586 1.595 1.577 1.586 110,599 1.5846 -0.58%
2016-06-15 0 1.730 1.700 1.730 1.700 1.730 58,000 99,760 1.7200 1.595 1.568 1.595 1.568 1.595 62,889 1.5863 1.76%
2016-06-14 0 1.700 1.690 1.720 1.700 1.730 64,000 108,920 1.7019 1.568 1.559 1.586 1.568 1.595 69,395 1.5696 -1.16%
2016-06-13 0 1.720 1.720 1.730 1.720 1.720 22,000 37,840 1.7200 1.586 1.586 1.595 1.586 1.586 23,855 1.5863 -0.58%
2016-06-10 0 1.730 1.650 1.730 1.750 1.750 12,000 21,000 1.7500 1.595 1.522 1.595 1.614 1.614 13,012 1.6139 1.76%
2016-06-08 0 1.700 1.680 1.700 1.700 1.700 42,000 71,400 1.7000 1.568 1.549 1.568 1.568 1.568 45,541 1.5678 0.59%
2016-06-07 0 1.690 1.690 1.700 1.670 1.690 142,000 239,120 1.6839 1.559 1.559 1.568 1.540 1.559 153,971 1.5530 0.00%
2016-06-06 0 1.690 1.690 1.750 - - 0 0 - 1.559 1.559 1.614 - - 0 - 0.00%
2016-06-03 0 1.690 1.690 1.750 1.680 1.690 26,000 43,760 1.6831 1.559 1.559 1.614 1.549 1.559 28,192 1.5522 -0.59%
2016-06-02 0 1.700 1.690 1.750 - - 0 0 - 1.568 1.559 1.614 - - 0 - 0.00%
2016-06-01 0 1.700 1.680 1.710 1.700 1.700 10,000 17,000 1.7000 1.568 1.549 1.577 1.568 1.568 10,843 1.5678 1.19%
2016-05-31 0 1.680 1.680 1.740 1.680 1.680 36,000 60,480 1.6800 1.549 1.549 1.605 1.549 1.549 39,035 1.5494 -2.89%
2016-05-30 0 1.730 1.660 1.730 - - 0 0 - 1.595 1.531 1.595 - - 0 - -0.57%
2016-05-27 0 1.740 1.690 1.740 1.740 1.740 2,000 3,480 1.7400 1.605 1.559 1.605 1.605 1.605 2,169 1.6047 2.35%
2016-05-26 0 1.700 1.700 1.740 - - 0 0 - 1.568 1.568 1.605 - - 0 - 0.00%
2016-05-25 0 1.700 1.680 1.720 1.700 1.710 202,000 343,700 1.7015 1.568 1.549 1.586 1.568 1.577 219,029 1.5692 -1.16%
2016-05-24 0 1.720 1.700 1.740 - - 0 0 - 1.586 1.568 1.605 - - 0 - 0.00%
2016-05-23 0 1.720 1.720 1.740 1.720 1.720 24,000 41,280 1.7200 1.586 1.586 1.605 1.586 1.586 26,023 1.5863 -1.15%
2016-05-20 0 1.740 1.710 1.740 - - 0 0 - 1.605 1.577 1.605 - - 0 - 0.00%
2016-05-19 0 1.740 1.700 1.740 - - 0 0 - 1.605 1.568 1.605 - - 0 - 0.00%
2016-05-18 0 1.740 1.720 1.740 - - 0 0 - 1.605 1.586 1.605 - - 0 - 0.00%
2016-05-17 0 1.740 1.720 1.740 1.740 1.740 38,000 66,120 1.7400 1.605 1.586 1.605 1.605 1.605 41,203 1.6047 0.00%
2016-05-16 0 1.740 1.720 1.740 1.710 1.740 96,000 165,000 1.7188 1.605 1.586 1.605 1.577 1.605 104,093 1.5851 0.00%
2016-05-13 0 1.740 1.720 1.740 1.730 1.740 40,000 69,280 1.7320 1.605 1.586 1.605 1.595 1.605 43,372 1.5973 0.00%
2016-05-12 0 1.740 1.720 1.740 1.740 1.750 30,000 52,360 1.7453 1.605 1.586 1.605 1.605 1.614 32,529 1.6096 2.08%
2016-05-11 0 1.740 1.720 1.740 1.710 1.740 28,000 48,040 1.7157 1.572 1.554 1.572 1.545 1.572 30,991 1.5501 0.58%
2016-05-10 0 1.730 1.710 1.740 - - 0 0 - 1.563 1.545 1.572 - - 0 - 0.00%
2016-05-09 0 1.730 1.700 1.740 1.700 1.730 20,000 34,060 1.7030 1.563 1.536 1.572 1.536 1.563 22,136 1.5386 -0.57%
2016-05-06 0 1.740 1.720 1.740 1.720 1.750 60,000 104,100 1.7350 1.572 1.554 1.572 1.554 1.581 66,409 1.5676 2.35%
2016-05-05 0 1.700 1.690 1.730 1.650 1.760 984,000 1,667,280 1.6944 1.536 1.527 1.563 1.491 1.590 1,089,110 1.5309 -3.41%
2016-05-04 0 1.760 1.760 1.800 1.760 1.760 50,000 88,000 1.7600 1.590 1.590 1.626 1.590 1.590 55,341 1.5901 -3.30%
2016-05-03 0 1.820 1.760 1.830 1.820 1.830 106,000 192,980 1.8206 1.644 1.590 1.653 1.644 1.653 117,323 1.6449 3.41%
2016-04-29 0 1.760 1.760 1.790 1.760 1.760 10,000 17,600 1.7600 1.590 1.590 1.617 1.590 1.590 11,068 1.5901 0.00%
2016-04-28 0 1.760 1.760 1.780 1.760 1.780 20,000 35,280 1.7640 1.590 1.590 1.608 1.590 1.608 22,136 1.5938 -1.68%
2016-04-27 0 1.790 1.780 1.800 1.790 1.820 38,000 68,560 1.8042 1.617 1.608 1.626 1.617 1.644 42,059 1.6301 1.70%
2016-04-26 0 1.760 1.760 1.800 1.750 1.760 8,000 14,040 1.7550 1.590 1.590 1.626 1.581 1.590 8,855 1.5856 -2.22%
2016-04-25 0 1.800 1.760 1.800 - - 0 0 - 1.626 1.590 1.626 - - 0 - 0.00%
2016-04-22 0 1.800 1.740 1.800 1.750 1.810 7,645 13,681 1.7895 1.626 1.572 1.626 1.581 1.635 8,462 1.6168 2.86%
2016-04-21 0 1.750 1.740 1.780 1.750 1.800 44,000 77,520 1.7618 1.581 1.572 1.608 1.581 1.626 48,700 1.5918 0.57%
2016-04-20 0 1.740 1.730 1.750 1.740 1.780 192,000 336,620 1.7532 1.572 1.563 1.581 1.572 1.608 212,509 1.5840 -2.25%
2016-04-19 0 1.780 1.750 1.780 1.700 1.790 158,000 276,140 1.7477 1.608 1.581 1.608 1.536 1.617 174,877 1.5790 0.00%
2016-04-18 0 1.780 1.750 1.780 - - 0 0 - 1.608 1.581 1.608 - - 0 - -0.56%
2016-04-15 0 1.790 1.750 1.790 1.710 1.790 84,000 145,480 1.7319 1.617 1.581 1.617 1.545 1.617 92,973 1.5648 4.68%
2016-04-14 0 1.710 1.710 1.750 1.710 1.710 12,000 20,520 1.7100 1.545 1.545 1.581 1.545 1.545 13,282 1.5450 0.59%
2016-04-13 0 1.700 1.690 1.790 - - 0 0 - 1.536 1.527 1.617 - - 0 - 0.00%
2016-04-12 0 1.700 1.680 1.780 1.680 1.700 94,000 159,080 1.6923 1.536 1.518 1.608 1.518 1.536 104,041 1.5290 -1.16%
2016-04-11 0 1.720 1.680 1.750 1.720 1.720 50,000 86,000 1.7200 1.554 1.518 1.581 1.554 1.554 55,341 1.5540 0.58%
2016-04-08 0 1.710 1.680 1.750 - - 0 0 - 1.545 1.518 1.581 - - 0 - 0.00%
2016-04-07 0 1.710 1.680 1.720 - - 0 0 - 1.545 1.518 1.554 - - 0 - 0.00%
2016-04-06 0 1.710 1.700 1.730 1.710 1.710 6,000 10,260 1.7100 1.545 1.536 1.563 1.545 1.545 6,641 1.5450 -0.58%
2016-04-05 0 1.720 1.690 1.720 1.730 1.730 16,000 27,680 1.7300 1.554 1.527 1.554 1.563 1.563 17,709 1.5630 -0.58%
2016-04-01 0 1.730 1.670 1.730 - - 0 0 - 1.563 1.509 1.563 - - 0 - -0.57%
2016-03-31 0 1.740 1.710 1.740 1.670 1.740 220,000 382,260 1.7375 1.572 1.545 1.572 1.509 1.572 243,500 1.5699 0.00%
2016-03-30 0 1.740 1.680 1.740 1.660 1.780 236,000 401,020 1.6992 1.572 1.518 1.572 1.500 1.608 261,209 1.5352 -2.79%
2016-03-29 0 1.790 1.740 1.790 1.800 1.800 6,000 10,800 1.8000 1.617 1.572 1.617 1.626 1.626 6,641 1.6263 5.29%
2016-03-24 0 1.700 1.690 1.700 1.700 1.720 154,000 263,380 1.7103 1.536 1.527 1.536 1.536 1.554 170,450 1.5452 -1.16%
2016-03-23 0 1.720 1.720 1.730 1.720 1.740 100,000 173,000 1.7300 1.554 1.554 1.563 1.554 1.572 110,682 1.5630 0.00%
2016-03-22 0 1.720 1.710 1.720 1.720 1.800 64,000 112,580 1.7591 1.554 1.545 1.554 1.554 1.626 70,836 1.5893 0.58%
2016-03-21 0 1.710 1.710 1.720 1.710 1.760 176,000 302,420 1.7183 1.545 1.545 1.554 1.545 1.590 194,800 1.5525 -0.58%
2016-03-18 0 1.720 1.710 1.720 1.720 1.720 56,000 96,320 1.7200 1.554 1.545 1.554 1.554 1.554 61,982 1.5540 -0.58%
2016-03-17 0 1.730 1.720 1.740 1.720 1.730 370,000 638,900 1.7268 1.563 1.554 1.572 1.554 1.563 409,523 1.5601 0.00%
2016-03-16 0 1.730 1.710 1.740 1.690 1.740 232,000 399,400 1.7216 1.563 1.545 1.572 1.527 1.572 256,782 1.5554 -0.57%
2016-03-15 0 1.740 1.710 1.750 1.720 1.750 184,000 318,520 1.7311 1.572 1.545 1.581 1.554 1.581 203,655 1.5640 -0.57%
2016-03-14 0 1.750 1.700 1.750 1.700 1.750 596,000 1,013,900 1.7012 1.581 1.536 1.581 1.536 1.581 659,664 1.5370 2.94%
2016-03-11 0 1.700 1.660 1.700 1.660 1.710 164,000 275,360 1.6790 1.536 1.500 1.536 1.500 1.545 181,518 1.5170 -0.58%
2016-03-10 0 1.710 1.670 1.710 1.650 1.740 92,000 154,060 1.6746 1.545 1.509 1.545 1.491 1.572 101,827 1.5130 0.00%
2016-03-09 0 1.710 1.700 1.730 1.710 1.730 254,000 436,440 1.7183 1.545 1.536 1.563 1.545 1.563 281,132 1.5524 -1.72%
2016-03-08 0 1.740 1.730 1.740 1.720 1.740 76,000 131,400 1.7289 1.572 1.563 1.572 1.554 1.572 84,118 1.5621 0.00%
2016-03-07 0 1.740 1.740 1.750 1.740 1.750 20,000 34,900 1.7450 1.572 1.572 1.581 1.572 1.581 22,136 1.5766 -2.79%
2016-03-04 0 1.790 1.750 1.800 1.780 1.800 108,000 192,900 1.7861 1.617 1.581 1.626 1.608 1.626 119,536 1.6137 1.13%
2016-03-03 0 1.770 1.740 1.780 1.730 1.770 122,000 213,320 1.7485 1.599 1.572 1.608 1.563 1.599 135,032 1.5798 1.14%
2016-03-02 0 1.750 1.750 1.840 1.750 1.840 82,000 145,560 1.7751 1.581 1.581 1.662 1.581 1.662 90,759 1.6038 -1.69%
2016-03-01 0 1.780 1.740 1.790 1.740 1.780 632,000 1,110,300 1.7568 1.608 1.572 1.617 1.572 1.608 699,510 1.5873 2.30%
2016-02-29 0 1.740 1.730 1.740 1.740 1.760 60,000 105,000 1.7500 1.572 1.563 1.572 1.572 1.590 66,409 1.5811 -2.79%
2016-02-26 0 1.790 1.750 1.790 - - 0 0 - 1.617 1.581 1.617 - - 0 - -0.56%
2016-02-25 0 1.800 1.780 1.800 1.800 1.800 186,000 334,800 1.8000 1.626 1.608 1.626 1.626 1.626 205,868 1.6263 -2.17%
2016-02-24 0 1.840 1.780 1.840 1.770 1.880 396,000 729,560 1.8423 1.662 1.608 1.662 1.599 1.699 438,300 1.6645 2.22%
2016-02-23 0 1.800 1.750 1.830 1.800 1.800 40,000 72,000 1.8000 1.626 1.581 1.653 1.626 1.626 44,273 1.6263 -2.17%
2016-02-22 0 1.840 1.760 1.840 1.750 1.840 2,238,000 3,919,920 1.7515 1.662 1.590 1.662 1.581 1.662 2,477,061 1.5825 1.66%
2016-02-19 0 1.810 1.720 1.810 1.820 1.820 6,000 10,920 1.8200 1.635 1.554 1.635 1.644 1.644 6,641 1.6444 5.23%
2016-02-18 0 1.720 1.700 1.730 1.710 1.820 944,000 1,657,500 1.7558 1.554 1.536 1.563 1.545 1.644 1,044,837 1.5864 -3.37%
2016-02-17 0 1.780 1.740 1.780 1.730 1.840 838,000 1,505,440 1.7965 1.608 1.572 1.608 1.563 1.662 927,514 1.6231 -5.32%
2016-02-16 0 1.880 1.840 1.890 1.820 1.940 118,000 215,480 1.8261 1.699 1.662 1.708 1.644 1.753 130,605 1.6499 1.08%
2016-02-15 0 1.860 1.840 1.870 1.860 1.890 98,000 183,280 1.8702 1.680 1.662 1.690 1.680 1.708 108,468 1.6897 -1.59%
2016-02-12 0 1.890 1.890 1.920 - - 0 0 - 1.708 1.708 1.735 - - 0 - 0.00%
2016-02-11 0 1.890 1.890 1.960 1.890 1.900 170,000 321,700 1.8924 1.708 1.708 1.771 1.708 1.717 188,159 1.7097 -1.05%
2016-02-05 0 1.910 1.910 1.930 - - 0 0 - 1.726 1.726 1.744 - - 0 - 0.53%
2016-02-04 0 1.900 1.890 1.900 1.870 1.900 10,000 18,940 1.8940 1.717 1.708 1.717 1.690 1.717 11,068 1.7112 1.60%
2016-02-03 0 1.870 1.870 1.910 - - 0 0 - 1.690 1.690 1.726 - - 0 - 0.00%
2016-02-02 0 1.870 1.870 1.920 1.860 1.890 118,000 221,360 1.8759 1.690 1.690 1.735 1.680 1.708 130,605 1.6949 0.54%
2016-02-01 0 1.860 1.860 1.880 1.850 1.870 170,000 316,400 1.8612 1.680 1.680 1.699 1.671 1.690 188,159 1.6816 0.54%
2016-01-29 0 1.850 1.820 1.850 1.820 1.880 140,000 257,360 1.8383 1.671 1.644 1.671 1.644 1.699 154,955 1.6609 -1.07%
2016-01-28 0 1.870 1.810 1.890 1.810 1.870 60,000 110,400 1.8400 1.690 1.635 1.708 1.635 1.690 66,409 1.6624 1.08%
2016-01-27 0 1.850 1.840 1.880 1.820 1.850 80,000 146,500 1.8313 1.671 1.662 1.699 1.644 1.671 88,546 1.6545 0.00%
2016-01-26 0 1.850 1.780 1.850 1.850 1.860 64,000 118,540 1.8522 1.671 1.608 1.671 1.671 1.680 70,836 1.6734 0.00%
2016-01-25 0 1.850 1.850 1.870 1.810 1.850 108,000 198,320 1.8363 1.671 1.671 1.690 1.635 1.671 119,536 1.6591 0.00%
2016-01-22 0 1.850 1.830 1.850 1.860 1.870 206,000 384,760 1.8678 1.671 1.653 1.671 1.680 1.690 228,005 1.6875 2.78%
2016-01-21 0 1.800 1.800 1.810 1.790 1.860 222,000 402,240 1.8119 1.626 1.626 1.635 1.617 1.680 245,714 1.6370 0.56%
2016-01-20 0 1.790 1.790 1.850 1.760 1.870 194,000 350,920 1.8089 1.617 1.617 1.671 1.590 1.690 214,723 1.6343 -2.19%
2016-01-19 0 1.830 1.830 1.850 1.770 1.830 54,000 97,860 1.8122 1.653 1.653 1.671 1.599 1.653 59,768 1.6373 3.39%
2016-01-18 0 1.770 1.770 1.790 1.720 1.770 20,000 35,300 1.7650 1.599 1.599 1.617 1.554 1.599 22,136 1.5947 -1.12%
2016-01-15 0 1.790 1.790 1.950 1.790 1.790 104,000 186,160 1.7900 1.617 1.617 1.762 1.617 1.617 115,109 1.6172 -0.56%
2016-01-14 0 1.800 1.800 1.860 1.770 1.770 44,000 77,880 1.7700 1.626 1.626 1.680 1.599 1.599 48,700 1.5992 0.00%
2016-01-13 0 1.800 1.800 1.890 1.800 1.810 104,000 187,300 1.8010 1.626 1.626 1.708 1.626 1.635 115,109 1.6272 -3.23%
2016-01-12 0 1.860 1.810 1.860 1.750 1.860 218,000 399,260 1.8315 1.680 1.635 1.680 1.581 1.680 241,287 1.6547 3.91%
2016-01-11 0 1.790 1.790 1.840 1.790 1.890 370,000 670,440 1.8120 1.617 1.617 1.662 1.617 1.708 409,523 1.6371 -6.28%
2016-01-08 0 1.910 1.830 1.930 1.800 1.940 699,000 1,319,190 1.8873 1.726 1.653 1.744 1.626 1.753 773,667 1.7051 1.06%
2016-01-07 0 1.890 1.800 1.900 1.780 1.890 212,000 380,900 1.7967 1.708 1.626 1.717 1.608 1.708 234,646 1.6233 3.85%
2016-01-06 0 1.820 1.810 1.820 1.800 1.820 142,000 257,140 1.8108 1.644 1.635 1.644 1.626 1.644 157,168 1.6361 -0.55%
2016-01-05 0 1.830 1.800 1.830 1.790 1.830 324,000 582,000 1.7963 1.653 1.626 1.653 1.617 1.653 358,609 1.6229 0.00%
2016-01-04 0 1.830 1.790 1.830 1.780 1.910 574,000 1,056,060 1.8398 1.653 1.617 1.653 1.608 1.726 635,314 1.6623 3.39%
2015-12-31 0 1.770 1.730 1.780 1.730 1.770 8,000 14,080 1.7600 1.599 1.563 1.608 1.563 1.599 8,855 1.5901 0.00%
2015-12-30 0 1.770 1.730 1.770 1.710 1.770 30,000 51,520 1.7173 1.599 1.563 1.599 1.545 1.599 33,205 1.5516 1.14%
2015-12-29 0 1.750 1.750 1.780 1.720 1.770 36,000 62,320 1.7311 1.581 1.581 1.608 1.554 1.599 39,845 1.5640 -0.57%
2015-12-28 0 1.760 1.700 1.770 1.710 1.760 6,000 10,360 1.7267 1.590 1.536 1.599 1.545 1.590 6,641 1.5600 -0.56%
2015-12-24 0 1.770 1.680 1.770 1.820 1.820 2,000 3,640 1.8200 1.599 1.518 1.599 1.644 1.644 2,214 1.6444 5.36%
2015-12-23 0 1.680 1.680 1.770 1.680 1.720 200,000 339,840 1.6992 1.518 1.518 1.599 1.518 1.554 221,364 1.5352 -1.75%
2015-12-22 0 1.710 1.710 1.750 1.710 1.710 50,000 85,500 1.7100 1.545 1.545 1.581 1.545 1.545 55,341 1.5450 0.59%
2015-12-21 0 1.700 1.700 1.790 1.700 1.740 170,000 292,240 1.7191 1.536 1.536 1.617 1.536 1.572 188,159 1.5532 -2.30%
2015-12-18 0 1.740 1.680 1.740 1.690 1.740 124,000 211,060 1.7021 1.572 1.518 1.572 1.527 1.572 137,246 1.5378 -1.69%
2015-12-17 0 1.770 1.670 1.770 - - 0 0 - 1.599 1.509 1.599 - - 0 - 0.00%
2015-12-16 0 1.770 1.670 1.770 1.750 1.770 16,000 28,180 1.7613 1.599 1.509 1.599 1.581 1.599 17,709 1.5913 0.57%
2015-12-15 0 1.760 1.670 1.760 - - 0 0 - 1.590 1.509 1.590 - - 0 - -1.12%
2015-12-14 0 1.780 1.670 1.790 1.640 1.780 26,000 43,780 1.6838 1.608 1.509 1.617 1.482 1.608 28,777 1.5213 4.71%
2015-12-11 0 1.700 1.640 1.700 1.640 1.720 236,000 392,980 1.6652 1.536 1.482 1.536 1.482 1.554 261,209 1.5045 0.00%
2015-12-10 0 1.700 1.670 1.700 1.700 1.830 248,000 428,940 1.7296 1.536 1.509 1.536 1.536 1.653 274,491 1.5627 -2.30%
2015-12-09 0 1.740 1.670 1.740 - - 0 0 - 1.572 1.509 1.572 - - 0 - 0.00%
2015-12-08 0 1.740 1.700 1.780 - - 0 0 - 1.572 1.536 1.608 - - 0 - 0.00%
2015-12-07 0 1.740 1.690 1.780 1.690 1.740 46,000 78,480 1.7061 1.572 1.527 1.608 1.527 1.572 50,914 1.5414 2.35%
2015-12-04 0 1.700 1.670 1.700 1.700 1.750 34,000 58,420 1.7182 1.536 1.509 1.536 1.536 1.581 37,632 1.5524 0.00%
2015-12-03 0 1.700 1.690 1.720 1.680 1.710 64,000 108,300 1.6922 1.536 1.527 1.554 1.518 1.545 70,836 1.5289 -2.86%
2015-12-02 0 1.750 1.710 1.750 1.720 1.750 22,000 38,140 1.7336 1.581 1.545 1.581 1.554 1.581 24,350 1.5663 1.16%
2015-12-01 0 1.730 1.720 1.780 1.730 1.730 10,000 17,300 1.7300 1.563 1.554 1.608 1.563 1.563 11,068 1.5630 -2.26%
2015-11-30 0 1.770 1.720 1.780 - - 0 0 - 1.599 1.554 1.608 - - 0 - 0.00%
2015-11-27 0 1.770 1.710 1.770 1.720 1.770 76,000 132,440 1.7426 1.599 1.545 1.599 1.554 1.599 84,118 1.5745 -1.67%
2015-11-26 0 1.800 1.770 1.800 1.740 1.810 66,000 115,960 1.7570 1.626 1.599 1.626 1.572 1.635 73,050 1.5874 -0.55%
2015-11-25 0 1.810 1.760 1.810 1.810 1.810 16,000 28,960 1.8100 1.635 1.590 1.635 1.635 1.635 17,709 1.6353 0.00%
2015-11-24 0 1.810 1.710 1.810 1.750 1.810 34,000 60,140 1.7688 1.635 1.545 1.635 1.581 1.635 37,632 1.5981 3.43%
2015-11-23 0 1.750 1.750 1.760 1.750 1.760 118,000 207,540 1.7588 1.581 1.581 1.590 1.581 1.590 130,605 1.5891 -1.69%
2015-11-20 0 1.780 1.670 1.780 1.590 1.790 1,394,000 2,299,920 1.6499 1.608 1.509 1.608 1.437 1.617 1,542,906 1.4906 -1.11%
2015-11-19 0 1.800 1.800 1.810 1.790 1.790 4,000 7,160 1.7900 1.626 1.626 1.635 1.617 1.617 4,427 1.6172 0.56%
2015-11-18 0 1.790 1.790 1.940 1.790 1.810 54,000 96,720 1.7911 1.617 1.617 1.753 1.617 1.635 59,768 1.6183 -2.19%
2015-11-17 0 1.830 1.820 1.850 1.770 1.920 272,000 521,240 1.9163 1.653 1.644 1.671 1.599 1.735 301,055 1.7314 2.23%
2015-11-16 0 1.790 1.770 1.800 1.760 1.950 306,000 581,420 1.9001 1.617 1.599 1.626 1.590 1.762 338,687 1.7167 -0.56%
2015-11-13 0 1.800 1.710 1.820 1.750 1.800 64,000 115,100 1.7984 1.626 1.545 1.644 1.581 1.626 70,836 1.6249 4.05%
2015-11-12 0 1.730 1.730 1.800 1.730 1.760 4,000 6,980 1.7450 1.563 1.563 1.626 1.563 1.590 4,427 1.5766 -1.70%
2015-11-11 0 1.760 1.710 1.760 1.760 1.770 118,000 207,720 1.7603 1.590 1.545 1.590 1.590 1.599 130,605 1.5904 -0.56%
2015-11-10 0 1.770 1.770 1.800 1.770 1.800 16,000 28,440 1.7775 1.599 1.599 1.626 1.599 1.626 17,709 1.6060 0.00%
2015-11-09 0 1.770 1.760 1.790 1.770 1.820 154,000 275,720 1.7904 1.599 1.590 1.617 1.599 1.644 170,450 1.6176 -2.75%
2015-11-06 0 1.820 1.720 1.820 1.830 1.830 16,000 29,280 1.8300 1.644 1.554 1.644 1.653 1.653 17,709 1.6534 -1.09%
2015-11-05 0 1.840 1.760 1.840 - - 0 0 - 1.662 1.590 1.662 - - 0 - -0.54%
2015-11-04 0 1.850 1.760 1.870 1.850 1.850 4,000 7,400 1.8500 1.671 1.590 1.690 1.671 1.671 4,427 1.6715 2.78%
2015-11-03 0 1.800 1.770 1.800 1.770 1.830 92,000 165,600 1.8000 1.626 1.599 1.626 1.599 1.653 101,827 1.6263 -1.10%
2015-11-02 0 1.820 1.770 1.820 1.820 1.830 6,000 10,960 1.8267 1.644 1.599 1.644 1.644 1.653 6,641 1.6504 -0.55%
2015-10-30 0 1.830 1.760 1.830 - - 0 0 - 1.653 1.590 1.653 - - 0 - -1.61%
2015-10-29 0 1.860 1.810 1.850 1.860 1.860 6,000 11,160 1.8600 1.680 1.635 1.671 1.680 1.680 6,641 1.6805 2.76%
2015-10-28 0 1.810 1.760 1.810 1.770 1.820 166,000 295,660 1.7811 1.635 1.590 1.635 1.599 1.644 183,732 1.6092 0.00%
2015-10-27 0 1.810 1.770 1.820 1.760 1.850 56,000 101,020 1.8039 1.635 1.599 1.644 1.590 1.671 61,982 1.6298 2.84%
2015-10-26 0 1.760 1.760 1.820 1.760 1.790 66,000 117,560 1.7812 1.590 1.590 1.644 1.590 1.617 73,050 1.6093 -1.68%
2015-10-23 0 1.790 1.780 1.820 1.760 1.790 78,000 139,420 1.7874 1.617 1.608 1.644 1.590 1.617 86,332 1.6149 0.00%
2015-10-22 0 1.790 1.790 1.840 1.790 1.880 56,000 100,860 1.8011 1.617 1.617 1.662 1.617 1.699 61,982 1.6272 -1.65%
2015-10-20 0 1.820 1.820 1.880 1.810 1.910 74,000 138,800 1.8757 1.644 1.644 1.699 1.635 1.726 81,905 1.6947 -1.62%
2015-10-19 0 1.850 1.850 1.940 1.730 1.950 318,000 593,920 1.8677 1.671 1.671 1.753 1.563 1.762 351,968 1.6874 -2.63%
2015-10-16 0 1.900 1.850 1.900 1.850 1.900 54,000 102,100 1.8907 1.717 1.671 1.717 1.671 1.717 59,768 1.7083 1.06%
2015-10-15 0 1.880 1.880 1.950 1.780 1.920 60,000 111,580 1.8597 1.699 1.699 1.762 1.608 1.735 66,409 1.6802 1.62%
2015-10-14 0 1.850 1.850 1.920 1.830 1.850 32,000 58,900 1.8406 1.671 1.671 1.735 1.653 1.671 35,418 1.6630 -2.63%
2015-10-13 0 1.900 1.860 2.000 - - 0 0 - 1.717 1.680 1.807 - - 0 - 0.00%
2015-10-12 0 1.900 1.880 1.920 1.800 1.950 194,000 367,940 1.8966 1.717 1.699 1.735 1.626 1.762 214,723 1.7136 5.56%
2015-10-09 0 1.800 1.800 1.810 1.770 1.830 84,000 151,480 1.8033 1.626 1.626 1.635 1.599 1.653 92,973 1.6293 -1.64%
2015-10-08 0 1.830 1.830 1.890 1.820 1.900 44,000 82,180 1.8677 1.653 1.653 1.708 1.644 1.717 48,700 1.6875 -1.61%
2015-10-07 0 1.860 1.860 1.900 1.860 1.930 150,000 283,600 1.8907 1.680 1.680 1.717 1.680 1.744 166,023 1.7082 -7.46%
2015-10-06 0 2.010 1.880 2.090 - - 0 0 - 1.816 1.699 1.888 - - 0 - 0.00%
2015-10-05 0 2.010 2.000 2.120 1.830 2.310 104,000 215,520 2.0723 1.816 1.807 1.915 1.653 2.087 115,109 1.8723 9.84%
2015-10-02 0 1.830 1.820 1.900 1.800 2.150 24,000 46,240 1.9267 1.653 1.644 1.717 1.626 1.943 26,564 1.7407 1.67%
2015-09-30 0 1.800 1.800 1.890 1.740 1.980 50,000 93,740 1.8748 1.626 1.626 1.708 1.572 1.789 55,341 1.6939 -2.70%
2015-09-29 0 1.850 1.800 1.860 1.640 1.860 26,000 46,840 1.8015 1.671 1.626 1.680 1.482 1.680 28,777 1.6277 -1.07%
2015-09-25 0 1.870 1.850 1.900 1.850 1.890 108,000 202,480 1.8748 1.690 1.671 1.717 1.671 1.708 119,536 1.6939 2.19%
2015-09-24 0 1.830 1.830 1.840 1.830 1.840 10,000 18,340 1.8340 1.653 1.653 1.662 1.653 1.662 11,068 1.6570 0.00%
2015-09-23 0 1.830 1.830 1.950 1.760 1.850 44,000 79,720 1.8118 1.653 1.653 1.762 1.590 1.671 48,700 1.6370 0.00%
2015-09-22 0 1.830 1.830 1.950 1.820 1.880 68,000 126,500 1.8603 1.653 1.653 1.762 1.644 1.699 75,264 1.6808 -2.66%
2015-09-21 0 1.880 1.870 1.940 1.610 1.940 64,000 119,900 1.8734 1.699 1.690 1.753 1.455 1.753 70,836 1.6926 0.00%
2015-09-18 0 1.880 1.880 1.960 - - 0 0 - 1.699 1.699 1.771 - - 0 - 0.00%
2015-09-17 0 1.880 1.880 1.980 - - 0 0 - 1.699 1.699 1.789 - - 0 - 0.00%
2015-09-16 0 1.880 1.820 1.890 1.880 1.900 50,000 94,260 1.8852 1.699 1.644 1.708 1.699 1.717 55,341 1.7033 0.00%
2015-09-15 0 1.880 1.880 1.970 - - 0 0 - 1.699 1.699 1.780 - - 0 - 0.00%
2015-09-14 0 1.880 1.880 1.980 1.880 1.990 234,000 462,760 1.9776 1.699 1.699 1.789 1.699 1.798 258,996 1.7867 -5.05%
2015-09-11 0 1.980 1.970 1.980 1.990 2.000 14,000 27,880 1.9914 1.789 1.780 1.789 1.798 1.807 15,495 1.7992 2.59%
2015-09-10 0 1.930 1.930 1.990 1.910 1.960 28,000 54,040 1.9300 1.744 1.744 1.798 1.726 1.771 30,991 1.7437 -1.03%
2015-09-09 0 1.950 1.950 1.990 1.910 1.990 140,000 274,000 1.9571 1.762 1.762 1.798 1.726 1.798 154,955 1.7683 2.09%
2015-09-08 0 1.910 1.900 1.920 1.900 1.910 94,000 179,000 1.9043 1.726 1.717 1.735 1.717 1.726 104,041 1.7205 0.53%
2015-09-07 0 1.900 1.900 1.910 1.870 1.900 32,000 60,440 1.8888 1.717 1.717 1.726 1.690 1.717 35,418 1.7065 1.60%
2015-09-04 0 1.870 1.740 1.980 1.910 1.920 38,000 72,660 1.9121 1.690 1.572 1.789 1.726 1.735 42,059 1.7276 -2.09%
2015-09-02 0 1.910 1.910 1.990 1.900 1.930 102,000 195,260 1.9143 1.726 1.726 1.798 1.717 1.744 112,896 1.7296 -1.04%
2015-09-01 0 1.930 1.930 2.040 1.930 1.930 48,000 92,640 1.9300 1.744 1.744 1.843 1.744 1.744 53,127 1.7437 0.00%
2015-08-31 0 1.930 1.930 2.040 1.810 1.930 68,000 129,220 1.9003 1.744 1.744 1.843 1.635 1.744 75,264 1.7169 0.52%
2015-08-28 0 1.920 1.560 1.950 1.920 2.000 118,000 229,440 1.9444 1.735 1.409 1.762 1.735 1.807 130,605 1.7568 -1.03%
2015-08-27 0 1.940 1.790 1.940 1.960 1.960 146,000 286,160 1.9600 1.753 1.617 1.753 1.771 1.771 161,596 1.7708 6.59%
2015-08-26 0 1.820 1.770 1.820 1.770 1.880 456,000 840,560 1.8433 1.644 1.599 1.644 1.599 1.699 504,710 1.6654 -2.67%
2015-08-25 0 1.870 1.750 1.870 1.800 2.000 128,000 245,300 1.9164 1.690 1.581 1.690 1.626 1.807 141,673 1.7315 3.89%
2015-08-24 0 1.800 1.710 1.800 1.620 1.800 540,200 917,858 1.6991 1.626 1.545 1.626 1.464 1.626 597,904 1.5351 -9.55%
2015-08-21 0 1.990 1.820 1.990 1.990 2.060 426,040 867,160 2.0354 1.798 1.644 1.798 1.798 1.861 471,549 1.8390 -4.78%
2015-08-20 0 2.090 2.090 2.100 2.000 2.090 498,000 1,019,820 2.0478 1.888 1.888 1.897 1.807 1.888 551,196 1.8502 1.46%
2015-08-19 0 2.060 2.030 2.080 2.010 2.070 116,000 237,220 2.0450 1.861 1.834 1.879 1.816 1.870 128,391 1.8476 -1.44%
2015-08-18 0 2.090 2.070 2.110 2.090 2.130 162,000 344,360 2.1257 1.888 1.870 1.906 1.888 1.924 179,305 1.9205 -0.95%
2015-08-17 0 2.110 2.110 2.150 2.100 2.170 94,000 198,020 2.1066 1.906 1.906 1.943 1.897 1.961 104,041 1.9033 -2.76%
2015-08-14 0 2.170 2.010 2.200 2.150 2.170 206,000 443,620 2.1535 1.961 1.816 1.988 1.943 1.961 228,005 1.9457 2.84%
2015-08-13 0 2.110 2.060 2.110 2.110 2.140 126,000 267,500 2.1230 1.906 1.861 1.906 1.906 1.933 139,459 1.9181 -1.40%
2015-08-12 0 2.140 2.100 2.140 2.140 2.140 92,000 196,880 2.1400 1.933 1.897 1.933 1.933 1.933 101,827 1.9335 0.00%
2015-08-11 0 2.140 2.140 2.150 2.140 2.180 62,000 132,940 2.1442 1.933 1.933 1.943 1.933 1.970 68,623 1.9373 -1.83%
2015-08-10 0 2.180 2.180 2.190 2.170 2.190 136,000 297,460 2.1872 1.970 1.970 1.979 1.961 1.979 150,527 1.9761 -1.36%
2015-08-07 0 2.210 2.210 2.250 2.210 2.290 126,000 281,460 2.2338 1.997 1.997 2.033 1.997 2.069 139,459 2.0182 0.00%
2015-08-06 0 2.210 2.190 2.250 2.190 2.220 46,000 101,680 2.2104 1.997 1.979 2.033 1.979 2.006 50,914 1.9971 0.00%
2015-08-05 0 2.210 2.210 2.250 2.210 2.220 14,000 31,060 2.2186 1.997 1.997 2.033 1.997 2.006 15,495 2.0045 0.00%
2015-08-04 0 2.210 2.210 2.250 2.210 2.310 50,000 112,100 2.2420 1.997 1.997 2.033 1.997 2.087 55,341 2.0256 -0.45%
2015-08-03 0 2.220 2.200 2.220 2.200 2.300 218,000 497,080 2.2802 2.006 1.988 2.006 1.988 2.078 241,287 2.0601 -5.13%
2015-07-31 0 2.340 2.250 2.340 2.220 2.350 248,000 566,060 2.2825 2.114 2.033 2.114 2.006 2.123 274,491 2.0622 4.93%
2015-07-30 0 2.230 2.230 2.250 2.190 2.250 146,000 321,640 2.2030 2.015 2.015 2.033 1.979 2.033 161,596 1.9904 1.83%
2015-07-29 0 2.190 2.190 2.200 2.190 2.210 130,000 285,860 2.1989 1.979 1.979 1.988 1.979 1.997 143,886 1.9867 -0.90%
2015-07-28 0 2.210 2.210 2.250 2.200 2.300 56,000 125,660 2.2439 1.997 1.997 2.033 1.988 2.078 61,982 2.0274 0.45%
2015-07-27 0 2.200 2.150 2.250 2.200 2.340 272,000 611,740 2.2490 1.988 1.943 2.033 1.988 2.114 301,055 2.0320 -5.58%
2015-07-24 0 2.330 2.280 2.340 2.270 2.340 322,000 736,460 2.2871 2.105 2.060 2.114 2.051 2.114 356,396 2.0664 1.75%
2015-07-23 0 2.290 2.290 2.300 2.280 2.290 28,000 63,860 2.2807 2.069 2.069 2.078 2.060 2.069 30,991 2.0606 -0.43%
2015-07-22 0 2.300 2.300 2.320 2.300 2.350 226,000 520,240 2.3019 2.078 2.078 2.096 2.078 2.123 250,141 2.0798 -2.95%
2015-07-21 0 2.370 2.310 2.380 2.290 2.410 402,000 943,440 2.3469 2.141 2.087 2.150 2.069 2.177 444,941 2.1204 -1.25%
2015-07-20 0 2.400 2.290 2.420 2.400 2.450 194,000 467,360 2.4091 2.168 2.069 2.186 2.168 2.214 214,723 2.1766 -1.23%
2015-07-17 0 2.430 2.430 2.470 2.420 2.570 166,000 408,260 2.4594 2.195 2.195 2.232 2.186 2.322 183,732 2.2220 0.41%
2015-07-16 0 2.420 2.340 2.510 2.340 2.420 118,000 282,940 2.3978 2.186 2.114 2.268 2.114 2.186 130,605 2.1664 2.98%
2015-07-15 0 2.350 2.350 2.370 2.340 2.410 152,000 358,460 2.3583 2.123 2.123 2.141 2.114 2.177 168,237 2.1307 -2.49%
2015-07-14 0 2.410 2.410 2.510 2.400 2.550 210,000 520,680 2.4794 2.177 2.177 2.268 2.168 2.304 232,432 2.2401 3.43%
2015-07-13 0 2.330 2.320 2.380 2.300 2.390 326,000 757,600 2.3239 2.105 2.096 2.150 2.078 2.159 360,823 2.0996 -3.32%
2015-07-10 0 2.410 2.410 2.460 2.380 2.500 342,000 839,140 2.4536 2.177 2.177 2.223 2.150 2.259 378,532 2.2168 3.88%
2015-07-09 0 2.320 2.280 2.320 1.900 2.330 662,000 1,479,600 2.2350 2.096 2.060 2.096 1.717 2.105 732,714 2.0193 36.47%
2015-07-08 0 1.700 1.660 1.700 1.550 1.900 1,888,000 3,353,320 1.7761 1.536 1.500 1.536 1.400 1.717 2,089,675 1.6047 -15.00%
2015-07-07 0 2.000 1.910 2.000 1.910 2.130 950,000 1,920,140 2.0212 1.807 1.726 1.807 1.726 1.924 1,051,478 1.8261 -9.09%
2015-07-06 0 2.200 2.050 2.200 1.930 2.230 1,242,000 2,630,700 2.1181 1.988 1.852 1.988 1.744 2.015 1,374,669 1.9137 -0.90%
2015-07-03 0 2.220 2.180 2.220 2.200 2.600 1,782,000 4,176,340 2.3436 2.006 1.970 2.006 1.988 2.349 1,972,352 2.1174 -16.54%
2015-07-02 0 2.660 2.660 2.790 2.660 3.180 758,000 2,193,260 2.8935 2.403 2.403 2.521 2.403 2.873 838,969 2.6142 -11.92%
2015-06-30 0 3.020 2.950 3.020 2.740 3.020 186,000 534,040 2.8712 2.729 2.665 2.729 2.476 2.729 205,868 2.5941 9.82%
2015-06-29 0 2.750 2.700 2.750 2.400 2.950 1,162,000 3,222,000 2.7728 2.485 2.439 2.485 2.168 2.665 1,286,124 2.5052 -9.54%
2015-06-26 0 3.040 2.960 3.050 3.000 3.170 632,000 1,937,560 3.0658 2.747 2.674 2.756 2.710 2.864 699,510 2.7699 -3.18%
2015-06-25 0 3.140 3.060 3.170 3.060 3.140 324,000 1,001,200 3.0901 2.837 2.765 2.864 2.765 2.837 358,609 2.7919 0.64%
2015-06-24 0 3.120 3.120 3.180 2.890 3.180 534,000 1,617,300 3.0287 2.819 2.819 2.873 2.611 2.873 591,041 2.7364 0.65%
2015-06-23 0 3.100 3.060 3.160 2.860 3.250 1,378,000 4,265,780 3.0956 2.801 2.765 2.855 2.584 2.936 1,525,197 2.7969 -1.90%
2015-06-22 0 3.160 3.130 3.160 2.850 3.380 4,128,000 12,847,780 3.1123 2.855 2.828 2.855 2.575 3.054 4,568,949 2.8120 14.08%
2015-06-19 0 2.770 2.770 2.800 2.610 2.930 4,646,000 12,983,180 2.7945 2.503 2.503 2.530 2.358 2.647 5,142,282 2.5248 6.54%
2015-06-18 0 2.600 2.590 2.600 2.450 2.690 1,069,500 2,784,105 2.6032 2.349 2.340 2.349 2.214 2.430 1,183,743 2.3520 0.00%
2015-06-17 0 2.600 2.500 2.600 2.330 2.700 3,720,000 9,621,200 2.5863 2.349 2.259 2.349 2.105 2.439 4,117,367 2.3367 11.59%
2015-06-16 0 2.330 2.320 2.340 2.250 2.450 762,000 1,802,600 2.3656 2.105 2.096 2.114 2.033 2.214 843,396 2.1373 -1.69%
2015-06-15 0 2.370 2.370 2.460 2.160 2.480 1,552,000 3,628,120 2.3377 2.141 2.141 2.223 1.952 2.241 1,717,783 2.1121 7.73%
2015-06-12 0 2.200 2.170 2.200 2.200 2.320 2,528,000 5,786,780 2.2891 1.988 1.961 1.988 1.988 2.096 2,798,039 2.0682 -0.90%
2015-06-11 0 2.220 2.220 2.240 2.140 2.280 910,000 2,007,780 2.2064 2.006 2.006 2.024 1.933 2.060 1,007,205 1.9934 0.91%
2015-06-10 0 2.200 2.200 2.240 1.960 2.350 5,138,000 10,968,840 2.1348 1.988 1.988 2.024 1.771 2.123 5,686,837 1.9288 1.85%
2015-06-09 0 2.160 2.150 2.210 2.130 2.280 1,338,000 2,928,740 2.1889 1.952 1.943 1.997 1.924 2.060 1,480,924 1.9776 -7.30%
2015-06-08 0 2.330 2.300 2.330 2.220 2.350 2,428,000 5,596,220 2.3049 2.105 2.078 2.105 2.006 2.123 2,687,357 2.0824 0.00%
2015-06-05 0 2.330 2.320 2.330 2.170 2.330 2,460,000 5,537,980 2.2512 2.105 2.096 2.105 1.961 2.105 2,722,775 2.0339 6.39%
2015-06-04 0 2.190 2.150 2.190 2.070 2.280 1,070,000 2,372,480 2.2173 1.979 1.943 1.979 1.870 2.060 1,184,296 2.0033 -2.67%
2015-06-03 0 2.250 2.230 2.250 2.220 2.250 554,000 1,244,080 2.2456 2.033 2.015 2.033 2.006 2.033 613,178 2.0289 1.35%
2015-06-02 0 2.220 2.180 2.200 2.200 2.280 858,000 1,918,780 2.2363 2.006 1.970 1.988 1.988 2.060 949,651 2.0205 2.78%
2015-06-01 0 2.160 2.160 2.200 2.160 2.250 1,186,000 2,602,380 2.1942 1.952 1.952 1.988 1.952 2.033 1,312,687 1.9825 0.00%
2015-05-29 0 2.160 2.160 2.180 2.160 2.280 720,000 1,581,100 2.1960 1.952 1.952 1.970 1.952 2.060 796,910 1.9840 -0.92%
2015-05-28 0 2.180 2.130 2.190 2.050 2.270 1,094,000 2,383,320 2.1785 1.970 1.924 1.979 1.852 2.051 1,210,860 1.9683 4.31%
2015-05-27 0 2.090 2.090 2.100 2.000 2.110 1,250,000 2,554,520 2.0436 1.888 1.888 1.897 1.807 1.906 1,383,524 1.8464 -4.13%
2015-05-26 0 2.180 2.150 2.180 1.960 2.200 3,660,000 7,733,320 2.1129 1.970 1.943 1.970 1.771 1.988 4,050,958 1.9090 11.79%
2015-05-22 0 1.950 1.950 2.000 1.950 2.000 728,000 1,450,180 1.9920 1.762 1.762 1.807 1.762 1.807 805,764 1.7998 0.00%
2015-05-21 0 1.950 1.950 1.970 1.900 1.970 226,000 441,280 1.9526 1.762 1.762 1.780 1.717 1.780 250,141 1.7641 0.52%
2015-05-20 0 1.940 1.900 1.950 1.900 1.980 808,000 1,571,260 1.9446 1.753 1.717 1.762 1.717 1.789 894,310 1.7570 -3.00%
2015-05-19 0 2.000 2.000 2.020 1.960 2.090 836,000 1,695,800 2.0285 1.807 1.807 1.825 1.771 1.888 925,301 1.8327 0.00%
2015-05-18 0 2.000 2.000 2.050 1.960 2.030 808,000 1,620,600 2.0057 1.807 1.807 1.852 1.771 1.834 894,310 1.8121 2.04%
2015-05-15 0 1.960 1.960 2.000 1.800 2.030 2,772,000 5,453,800 1.9675 1.771 1.771 1.807 1.626 1.834 3,068,103 1.7776 3.70%
2015-05-14 0 1.890 1.870 1.900 1.840 1.970 1,932,000 3,711,580 1.9211 1.708 1.690 1.717 1.662 1.780 2,138,375 1.7357 3.85%
2015-05-13 0 1.820 1.800 1.820 1.780 1.890 208,000 378,280 1.8187 1.644 1.626 1.644 1.608 1.708 230,218 1.6431 -3.70%
2015-05-12 0 1.890 1.840 1.890 1.870 1.900 416,000 784,940 1.8869 1.708 1.662 1.708 1.690 1.717 460,437 1.7048 2.72%
2015-05-11 0 1.840 1.770 1.840 1.690 1.840 180,000 321,720 1.7873 1.662 1.599 1.662 1.527 1.662 199,227 1.6148 3.37%
2015-05-08 0 1.780 1.780 1.840 1.720 1.870 166,000 299,140 1.8020 1.608 1.608 1.662 1.554 1.690 183,732 1.6281 -2.73%
2015-05-07 0 1.830 1.830 1.880 1.800 1.980 1,122,000 2,124,880 1.8938 1.653 1.653 1.699 1.626 1.789 1,241,851 1.7111 0.00%
2015-05-06 0 1.830 1.800 1.830 1.720 1.830 816,000 1,457,860 1.7866 1.653 1.626 1.653 1.554 1.653 903,164 1.6142 10.24%
2015-05-05 0 1.660 1.660 1.710 1.660 1.760 648,000 1,099,540 1.6968 1.500 1.500 1.545 1.500 1.590 717,219 1.5331 -5.68%
2015-05-04 0 1.760 1.720 1.760 1.610 1.760 2,310,000 3,810,560 1.6496 1.590 1.554 1.590 1.455 1.590 2,556,752 1.4904 4.14%
2015-04-30 0 1.690 1.680 1.690 1.640 1.690 426,000 704,720 1.6543 1.527 1.518 1.527 1.482 1.527 471,505 1.4946 2.42%
2015-04-29 0 1.650 1.640 1.650 1.650 1.700 590,000 986,660 1.6723 1.491 1.482 1.491 1.491 1.536 653,023 1.5109 -2.94%
2015-04-28 0 1.700 1.680 1.700 1.700 1.700 30,000 51,000 1.7000 1.536 1.518 1.536 1.536 1.536 33,205 1.5359 -2.86%
2015-04-27 0 1.750 1.710 1.750 1.750 1.800 122,000 217,220 1.7805 1.581 1.545 1.581 1.581 1.626 135,032 1.6087 2.94%
2015-04-24 0 1.700 1.700 1.720 1.550 1.720 624,000 1,038,420 1.6641 1.536 1.536 1.554 1.400 1.554 690,655 1.5035 -1.73%
2015-04-23 0 1.730 1.730 1.750 1.730 1.760 286,000 498,940 1.7445 1.563 1.563 1.581 1.563 1.590 316,550 1.5762 -1.14%
2015-04-22 0 1.750 1.750 1.760 1.730 1.800 2,882,000 5,141,040 1.7838 1.581 1.581 1.590 1.563 1.626 3,189,853 1.6117 4.79%
2015-04-21 0 1.670 1.660 1.670 1.580 1.800 1,606,000 2,813,180 1.7517 1.509 1.500 1.509 1.428 1.626 1,777,552 1.5826 7.74%
2015-04-20 0 1.550 1.550 1.600 1.540 1.590 550,000 858,460 1.5608 1.400 1.400 1.446 1.391 1.437 608,751 1.4102 -2.52%
2015-04-17 0 1.590 1.590 1.610 1.570 1.640 582,000 928,420 1.5952 1.437 1.437 1.455 1.418 1.482 644,169 1.4413 -6.47%
2015-04-16 0 1.700 1.700 1.710 1.680 1.790 296,000 509,800 1.7223 1.536 1.536 1.545 1.518 1.617 327,618 1.5561 -2.30%
2015-04-15 0 1.740 1.700 1.740 1.700 1.900 752,000 1,363,960 1.8138 1.572 1.536 1.572 1.536 1.717 832,328 1.6387 -0.57%
2015-04-14 0 1.750 1.690 1.750 1.620 1.790 1,130,000 1,906,780 1.6874 1.581 1.527 1.581 1.464 1.617 1,250,706 1.5246 4.17%
2015-04-13 0 1.680 1.660 1.700 1.500 1.700 2,312,000 3,703,560 1.6019 1.518 1.500 1.536 1.355 1.536 2,558,966 1.4473 11.26%
2015-04-10 0 1.510 1.510 1.520 1.450 1.510 464,000 693,440 1.4945 1.364 1.364 1.373 1.310 1.364 513,564 1.3503 4.86%
2015-04-09 0 1.440 1.440 1.480 1.340 1.520 2,364,000 3,349,300 1.4168 1.301 1.301 1.337 1.211 1.373 2,616,520 1.2801 -6.49%
2015-04-08 0 1.540 1.530 1.550 1.440 1.550 834,000 1,224,380 1.4681 1.391 1.382 1.400 1.301 1.400 923,087 1.3264 6.94%
2015-04-02 0 1.440 1.410 1.440 1.410 1.450 306,000 434,740 1.4207 1.301 1.274 1.301 1.274 1.310 338,687 1.2836 5.88%
2015-04-01 0 1.360 1.360 1.410 1.340 1.350 6,000 8,080 1.3467 1.229 1.229 1.274 1.211 1.220 6,641 1.2167 1.49%
2015-03-31 0 1.340 1.340 1.380 1.330 1.380 280,000 378,960 1.3534 1.211 1.211 1.247 1.202 1.247 309,909 1.2228 -2.90%
2015-03-30 0 1.380 1.380 1.420 1.380 1.390 510,000 705,200 1.3827 1.247 1.247 1.283 1.247 1.256 564,478 1.2493 0.00%
2015-03-27 0 1.380 1.370 1.380 1.380 1.380 70,000 96,600 1.3800 1.247 1.238 1.247 1.247 1.247 77,477 1.2468 -1.43%
2015-03-26 0 1.400 1.380 1.400 1.400 1.400 92,000 128,800 1.4000 1.265 1.247 1.265 1.265 1.265 101,827 1.2649 1.45%
2015-03-25 0 1.380 1.370 1.380 1.380 1.400 82,000 114,280 1.3937 1.247 1.238 1.247 1.247 1.265 90,759 1.2592 -1.43%
2015-03-24 0 1.400 1.390 1.400 1.410 1.420 108,000 153,000 1.4167 1.265 1.256 1.265 1.274 1.283 119,536 1.2799 -1.41%
2015-03-23 0 1.420 1.380 1.420 1.380 1.420 72,000 99,600 1.3833 1.283 1.247 1.283 1.247 1.283 79,691 1.2498 2.90%
2015-03-20 0 1.380 1.380 1.400 1.380 1.420 40,000 56,400 1.4100 1.247 1.247 1.265 1.247 1.283 44,273 1.2739 -2.82%
2015-03-19 0 1.420 1.380 1.420 1.380 1.420 12,000 16,640 1.3867 1.283 1.247 1.283 1.247 1.283 13,282 1.2528 0.00%
2015-03-18 0 1.420 1.380 1.420 1.380 1.420 70,000 96,980 1.3854 1.283 1.247 1.283 1.247 1.283 77,477 1.2517 0.71%
2015-03-17 0 1.410 1.410 1.430 1.400 1.410 78,000 109,920 1.4092 1.274 1.274 1.292 1.265 1.274 86,332 1.2732 0.00%
2015-03-16 0 1.410 1.390 1.410 1.380 1.410 102,000 140,820 1.3806 1.274 1.256 1.274 1.247 1.274 112,896 1.2473 -0.70%
2015-03-13 0 1.420 1.370 1.420 1.430 1.430 52,000 74,360 1.4300 1.283 1.238 1.283 1.292 1.292 57,555 1.2920 -0.70%
2015-03-12 0 1.430 1.370 1.430 1.370 1.430 40,000 56,600 1.4150 1.292 1.238 1.292 1.238 1.292 44,273 1.2784 0.00%
2015-03-11 0 1.430 1.370 1.430 1.390 1.430 58,000 81,160 1.3993 1.292 1.238 1.292 1.256 1.292 64,196 1.2643 3.62%
2015-03-10 0 1.380 1.360 1.380 1.380 1.410 224,000 310,500 1.3862 1.247 1.229 1.247 1.247 1.274 247,927 1.2524 -2.82%
2015-03-09 0 1.420 1.400 1.420 1.420 1.420 66,000 93,720 1.4200 1.283 1.265 1.283 1.283 1.283 73,050 1.2830 -1.39%
2015-03-06 0 1.440 1.420 1.440 1.430 1.440 146,000 209,500 1.4349 1.301 1.283 1.301 1.292 1.301 161,596 1.2964 0.70%
2015-03-05 0 1.430 1.410 1.440 1.400 1.470 36,000 51,440 1.4289 1.292 1.274 1.301 1.265 1.328 39,845 1.2910 0.70%
2015-03-04 0 1.420 1.420 1.430 1.420 1.430 244,000 346,920 1.4218 1.283 1.283 1.292 1.283 1.292 270,064 1.2846 -2.74%
2015-03-03 0 1.460 1.430 1.470 1.440 1.470 14,000 20,260 1.4471 1.319 1.292 1.328 1.301 1.328 15,495 1.3075 -0.68%
2015-03-02 0 1.470 1.420 1.470 1.410 1.470 68,000 98,000 1.4412 1.328 1.283 1.328 1.274 1.328 75,264 1.3021 3.52%
2015-02-27 0 1.420 1.420 1.470 1.410 1.470 20,000 28,400 1.4200 1.283 1.283 1.328 1.274 1.328 22,136 1.2830 -3.40%
2015-02-26 0 1.470 1.430 1.470 1.430 1.490 162,000 231,880 1.4314 1.328 1.292 1.328 1.292 1.346 179,305 1.2932 -1.34%
2015-02-25 0 1.490 1.450 1.500 - - 0 0 - 1.346 1.310 1.355 - - 0 - 0.00%
2015-02-24 0 1.490 1.450 1.490 1.450 1.490 76,000 110,280 1.4511 1.346 1.310 1.346 1.310 1.346 84,118 1.3110 0.68%
2015-02-23 0 1.480 1.430 1.480 1.450 1.500 44,000 63,960 1.4536 1.337 1.292 1.337 1.310 1.355 48,700 1.3133 0.68%
2015-02-18 0 1.470 1.400 1.470 1.480 1.480 4,000 5,760 1.4400 1.328 1.265 1.328 1.337 1.337 4,427 1.3010 2.80%
2015-02-17 0 1.430 1.420 1.460 1.420 1.460 44,000 62,940 1.4305 1.292 1.283 1.319 1.283 1.319 48,700 1.2924 0.70%
2015-02-16 0 1.420 1.400 1.420 1.420 1.420 2,000 2,840 1.4200 1.283 1.265 1.283 1.283 1.283 2,214 1.2830 1.43%
2015-02-13 0 1.400 1.400 1.430 1.400 1.430 44,000 61,980 1.4086 1.265 1.265 1.292 1.265 1.292 48,700 1.2727 -2.10%
2015-02-12 0 1.430 1.410 1.430 1.410 1.480 126,000 181,120 1.4375 1.292 1.274 1.292 1.274 1.337 139,459 1.2987 1.42%
2015-02-11 0 1.410 1.410 1.430 1.360 1.450 1,025,000 1,442,140 1.4070 1.274 1.274 1.292 1.229 1.310 1,134,490 1.2712 -6.00%
2015-02-10 0 1.500 1.490 1.500 1.480 1.500 492,000 735,380 1.4947 1.355 1.346 1.355 1.337 1.355 544,555 1.3504 3.45%
2015-02-09 0 1.450 1.440 1.450 1.440 1.470 212,000 307,800 1.4519 1.310 1.301 1.310 1.301 1.328 234,646 1.3118 0.00%
2015-02-06 0 1.450 1.430 1.470 1.450 1.470 84,000 122,640 1.4600 1.310 1.292 1.328 1.310 1.328 92,973 1.3191 -1.36%
2015-02-05 0 1.470 1.460 1.490 1.470 1.500 92,000 137,580 1.4954 1.328 1.319 1.346 1.328 1.355 101,827 1.3511 -1.34%
2015-02-04 0 1.490 1.470 1.490 1.500 1.500 50,000 75,000 1.5000 1.346 1.328 1.346 1.355 1.355 55,341 1.3552 -0.67%
2015-02-03 0 1.500 1.480 1.500 1.490 1.500 52,000 77,800 1.4962 1.355 1.337 1.355 1.346 1.355 57,555 1.3518 0.00%
2015-02-02 0 1.500 1.460 1.500 1.490 1.500 130,000 194,920 1.4994 1.355 1.319 1.355 1.346 1.355 143,886 1.3547 1.35%
2015-01-30 0 1.480 1.450 1.480 1.450 1.490 80,000 116,180 1.4523 1.337 1.310 1.337 1.310 1.346 88,546 1.3121 -1.33%
2015-01-29 0 1.500 1.470 1.500 1.470 1.500 68,000 100,800 1.4824 1.355 1.328 1.355 1.328 1.355 75,264 1.3393 1.35%
2015-01-28 0 1.480 1.480 1.510 1.480 1.510 170,000 254,320 1.4960 1.337 1.337 1.364 1.337 1.364 188,159 1.3516 -1.99%
2015-01-27 0 1.510 1.500 1.520 1.500 1.510 88,000 132,620 1.5070 1.364 1.355 1.373 1.355 1.364 97,400 1.3616 -0.66%
2015-01-26 0 1.520 1.510 1.520 1.510 1.530 110,000 167,260 1.5205 1.373 1.364 1.373 1.364 1.382 121,750 1.3738 2.01%
2015-01-23 0 1.490 1.490 1.510 1.490 1.600 1,156,000 1,792,320 1.5504 1.346 1.346 1.364 1.346 1.446 1,279,483 1.4008 0.00%
2015-01-22 0 1.490 1.450 1.490 1.450 1.490 70,000 102,300 1.4614 1.346 1.310 1.346 1.310 1.346 77,477 1.3204 0.00%
2015-01-21 0 1.490 1.450 1.470 1.490 1.490 2,000 2,980 1.4900 1.346 1.310 1.328 1.346 1.346 2,214 1.3462 1.36%
2015-01-20 0 1.470 1.440 1.490 1.450 1.500 140,000 204,600 1.4614 1.328 1.301 1.346 1.310 1.355 154,955 1.3204 -1.34%
2015-01-19 0 1.490 1.450 1.490 1.430 1.520 242,000 355,160 1.4676 1.346 1.310 1.346 1.292 1.373 267,850 1.3260 -1.32%
2015-01-16 0 1.510 1.450 1.520 - - 0 0 - 1.364 1.310 1.373 - - 0 - 0.00%
2015-01-15 0 1.510 1.480 1.510 1.480 1.520 124,000 186,280 1.5023 1.364 1.337 1.364 1.337 1.373 137,246 1.3573 0.67%
2015-01-14 0 1.500 1.480 1.500 1.500 1.520 56,000 84,440 1.5079 1.355 1.337 1.355 1.355 1.373 61,982 1.3623 0.00%
2015-01-13 0 1.500 1.490 1.500 1.490 1.570 168,000 255,680 1.5219 1.355 1.346 1.355 1.346 1.418 185,946 1.3750 2.74%
2015-01-12 0 1.460 1.460 1.470 1.430 1.520 784,000 1,145,720 1.4614 1.319 1.319 1.328 1.292 1.373 867,746 1.3203 -3.95%
2015-01-09 0 1.520 1.480 1.520 1.460 1.520 14,000 20,980 1.4986 1.373 1.337 1.373 1.319 1.373 15,495 1.3539 0.00%
2015-01-08 0 1.520 1.460 1.520 1.430 1.530 208,000 305,420 1.4684 1.373 1.319 1.373 1.292 1.382 230,218 1.3267 4.11%
2015-01-07 0 1.460 1.430 1.460 1.430 1.470 582,000 846,680 1.4548 1.319 1.292 1.319 1.292 1.328 644,169 1.3144 1.39%
2015-01-06 0 1.440 1.420 1.440 1.420 1.460 236,000 339,480 1.4385 1.301 1.283 1.301 1.283 1.319 261,209 1.2996 -1.37%
2015-01-05 0 1.460 1.450 1.480 1.420 1.480 180,000 261,280 1.4516 1.319 1.310 1.337 1.283 1.337 199,227 1.3115 0.69%
2015-01-02 0 1.450 1.410 1.450 1.400 1.450 12,000 16,960 1.4133 1.310 1.274 1.310 1.265 1.310 13,282 1.2769 -0.68%
2014-12-31 0 1.460 1.400 1.460 1.370 1.480 766,000 1,093,800 1.4279 1.319 1.265 1.319 1.238 1.337 847,823 1.2901 4.29%
2014-12-30 0 1.400 1.340 1.400 1.360 1.420 380,000 531,380 1.3984 1.265 1.211 1.265 1.229 1.283 420,591 1.2634 3.70%
2014-12-29 0 1.350 1.300 1.400 1.340 1.390 6,000 8,160 1.3600 1.220 1.175 1.265 1.211 1.256 6,641 1.2287 -3.57%
2014-12-24 0 1.400 1.330 1.400 1.400 1.400 60,000 84,000 1.4000 1.265 1.202 1.265 1.265 1.265 66,409 1.2649 1.45%
2014-12-23 0 1.380 1.320 1.400 1.340 1.410 44,000 59,280 1.3473 1.247 1.193 1.265 1.211 1.274 48,700 1.2172 2.22%
2014-12-22 0 1.350 1.350 1.370 1.340 1.340 10,000 13,400 1.3400 1.220 1.220 1.238 1.211 1.211 11,068 1.2107 -1.46%
2014-12-19 0 1.370 1.330 1.380 1.330 1.390 50,000 68,100 1.3620 1.238 1.202 1.247 1.202 1.256 55,341 1.2306 0.00%
2014-12-18 0 1.370 1.330 1.430 - - 0 0 - 1.238 1.202 1.292 - - 0 - 0.00%
2014-12-17 0 1.370 1.330 1.380 1.340 1.370 30,000 40,260 1.3420 1.238 1.202 1.247 1.211 1.238 33,205 1.2125 2.24%
2014-12-16 0 1.340 1.320 1.360 1.340 1.350 26,000 34,900 1.3423 1.211 1.193 1.229 1.211 1.220 28,777 1.2128 -2.90%
2014-12-15 0 1.380 1.350 1.380 1.280 1.380 350,000 464,600 1.3274 1.247 1.220 1.247 1.156 1.247 387,387 1.1993 1.47%
2014-12-12 0 1.360 1.350 1.360 1.330 1.380 150,000 201,900 1.3460 1.229 1.220 1.229 1.202 1.247 166,023 1.2161 1.49%
2014-12-11 0 1.340 1.330 1.340 1.320 1.340 64,000 84,800 1.3250 1.211 1.202 1.211 1.193 1.211 70,836 1.1971 0.00%
2014-12-10 0 1.340 1.340 1.390 1.330 1.340 56,000 74,980 1.3389 1.211 1.211 1.256 1.202 1.211 61,982 1.2097 -1.47%
2014-12-09 0 1.360 1.350 1.390 1.320 1.360 148,000 199,420 1.3474 1.229 1.220 1.256 1.193 1.229 163,809 1.2174 -1.45%
2014-12-08 0 1.380 1.310 1.380 1.320 1.380 110,000 149,460 1.3587 1.247 1.184 1.247 1.193 1.247 121,750 1.2276 -0.72%
2014-12-05 0 1.390 1.380 1.400 1.380 1.400 204,000 282,760 1.3861 1.256 1.247 1.265 1.247 1.265 225,791 1.2523 -4.79%
2014-12-04 0 1.460 1.440 1.460 1.370 1.580 456,000 658,480 1.4440 1.319 1.301 1.319 1.238 1.428 504,710 1.3047 2.10%
2014-12-03 0 1.430 1.390 1.430 1.360 1.450 166,000 233,100 1.4042 1.292 1.256 1.292 1.229 1.310 183,732 1.2687 0.70%
2014-12-02 0 1.420 1.370 1.430 - - 0 0 - 1.283 1.238 1.292 - - 0 - 0.00%
2014-12-01 0 1.420 1.410 1.430 1.400 1.420 182,000 256,640 1.4101 1.283 1.274 1.292 1.265 1.283 201,441 1.2740 -1.39%
2014-11-28 0 1.440 1.430 1.440 1.440 1.470 128,000 185,200 1.4469 1.301 1.292 1.301 1.301 1.328 141,673 1.3072 -4.64%
2014-11-27 0 1.510 1.470 1.510 1.500 1.510 62,000 93,580 1.5094 1.364 1.328 1.364 1.355 1.364 68,623 1.3637 -0.66%
2014-11-26 0 1.520 1.480 1.540 1.420 1.520 128,000 191,840 1.4988 1.373 1.337 1.391 1.283 1.373 141,673 1.3541 7.04%
2014-11-25 0 1.420 1.410 1.480 1.400 1.480 38,000 53,620 1.4111 1.283 1.274 1.337 1.265 1.337 42,059 1.2749 -3.40%
2014-11-24 0 1.470 1.470 1.490 1.450 1.490 292,000 425,160 1.4560 1.328 1.328 1.346 1.310 1.346 323,191 1.3155 -3.29%
2014-11-21 0 1.520 1.510 1.520 1.390 1.600 430,000 646,620 1.5038 1.373 1.364 1.373 1.256 1.446 475,932 1.3586 -2.56%
2014-11-20 0 1.560 1.570 1.580 1.490 1.620 618,000 976,820 1.5806 1.409 1.418 1.428 1.346 1.464 684,014 1.4281 6.12%
2014-11-19 0 1.470 1.450 1.490 1.390 1.550 422,000 611,960 1.4501 1.328 1.310 1.346 1.256 1.400 467,078 1.3102 5.76%
2014-11-18 0 1.390 1.350 1.390 1.380 1.440 16,000 22,520 1.4075 1.256 1.220 1.256 1.247 1.301 17,709 1.2717 -2.11%
2014-11-17 0 1.420 1.420 1.440 1.260 1.430 494,000 685,320 1.3873 1.283 1.283 1.301 1.138 1.292 546,769 1.2534 6.77%
2014-11-14 0 1.330 1.300 1.330 1.240 1.350 148,000 194,760 1.3159 1.202 1.175 1.202 1.120 1.220 163,809 1.1889 3.91%
2014-11-13 0 1.280 1.230 1.280 - - 0 0 - 1.156 1.111 1.156 - - 0 - -0.78%
2014-11-12 0 1.290 1.230 1.290 1.280 1.300 26,000 33,640 1.2938 1.166 1.111 1.166 1.156 1.175 28,777 1.1690 0.00%
2014-11-11 0 1.290 1.230 1.300 1.200 1.300 244,000 297,300 1.2184 1.166 1.111 1.175 1.084 1.175 270,064 1.1009 2.38%
2014-11-10 0 1.260 1.230 1.270 1.250 1.300 272,000 347,360 1.2771 1.138 1.111 1.147 1.129 1.175 301,055 1.1538 -2.33%
2014-11-07 0 1.290 1.270 1.290 1.270 1.300 144,000 184,360 1.2803 1.166 1.147 1.166 1.147 1.175 159,382 1.1567 -3.01%
2014-11-06 0 1.330 1.260 1.330 1.260 1.340 298,000 384,580 1.2905 1.202 1.138 1.202 1.138 1.211 329,832 1.1660 -0.75%
2014-11-05 0 1.340 1.300 1.340 1.320 1.370 24,000 31,820 1.3258 1.211 1.175 1.211 1.193 1.238 26,564 1.1979 -0.74%
2014-11-04 0 1.350 1.320 1.360 1.320 1.440 88,000 117,500 1.3352 1.220 1.193 1.229 1.193 1.301 97,400 1.2064 2.27%
2014-11-03 0 1.320 1.280 1.330 1.310 1.340 132,000 174,700 1.3235 1.193 1.156 1.202 1.184 1.211 146,100 1.1958 2.33%
2014-10-31 0 1.290 1.260 1.290 1.260 1.300 22,000 28,120 1.2782 1.166 1.138 1.166 1.138 1.175 24,350 1.1548 -1.53%
2014-10-30 0 1.310 1.280 1.310 1.310 1.340 210,000 275,160 1.3103 1.184 1.156 1.184 1.184 1.211 232,432 1.1838 1.55%
2014-10-29 0 1.290 1.260 1.290 1.250 1.330 252,000 318,840 1.2652 1.166 1.138 1.166 1.129 1.202 278,918 1.1431 0.00%
2014-10-28 0 1.290 1.240 1.290 1.250 1.340 194,000 246,040 1.2682 1.166 1.120 1.166 1.129 1.211 214,723 1.1458 -2.27%
2014-10-27 0 1.320 1.260 1.330 1.280 1.340 32,000 41,500 1.2969 1.193 1.138 1.202 1.156 1.211 35,418 1.1717 -1.49%
2014-10-24 0 1.340 1.300 1.340 1.300 1.360 46,000 60,020 1.3048 1.211 1.175 1.211 1.175 1.229 50,914 1.1789 0.75%
2014-10-23 0 1.330 1.310 1.330 1.290 1.390 288,000 379,220 1.3167 1.202 1.184 1.202 1.166 1.256 318,764 1.1897 -4.32%
2014-10-22 0 1.390 1.360 1.390 1.350 1.410 38,000 52,220 1.3742 1.256 1.229 1.256 1.220 1.274 42,059 1.2416 -1.42%
2014-10-21 0 1.410 1.370 1.410 1.380 1.490 62,000 87,840 1.4168 1.274 1.238 1.274 1.247 1.346 68,623 1.2800 0.71%
2014-10-20 0 1.400 1.360 1.470 1.380 1.470 328,000 456,600 1.3921 1.265 1.229 1.328 1.247 1.328 363,037 1.2577 -3.45%
2014-10-17 0 1.450 1.370 1.450 1.360 1.450 76,000 105,400 1.3868 1.310 1.238 1.310 1.229 1.310 84,118 1.2530 2.11%
2014-10-16 0 1.420 1.400 1.430 1.400 1.420 40,000 56,040 1.4010 1.283 1.265 1.292 1.265 1.283 44,273 1.2658 -2.07%
2014-10-15 0 1.450 1.420 1.450 1.400 1.450 348,000 500,140 1.4372 1.310 1.283 1.310 1.265 1.310 385,173 1.2985 -1.36%
2014-10-14 0 1.470 1.420 1.490 - - 0 0 - 1.328 1.283 1.346 - - 0 - 0.00%
2014-10-13 0 1.470 1.430 1.470 1.410 1.500 302,000 435,820 1.4431 1.328 1.292 1.328 1.274 1.355 334,259 1.3038 -0.68%
2014-10-10 0 1.480 1.450 1.480 1.460 1.480 76,000 111,960 1.4732 1.337 1.310 1.337 1.319 1.337 84,118 1.3310 -1.33%
2014-10-09 0 1.500 1.480 1.500 1.470 1.520 228,000 339,000 1.4868 1.355 1.337 1.355 1.328 1.373 252,355 1.3433 -1.32%
2014-10-08 0 1.520 1.490 1.520 1.480 1.520 82,000 121,740 1.4846 1.373 1.346 1.373 1.337 1.373 90,759 1.3414 -0.65%
2014-10-07 0 1.530 1.520 1.530 1.520 1.580 166,000 253,460 1.5269 1.382 1.373 1.382 1.373 1.428 183,732 1.3795 -0.65%
2014-10-06 0 1.540 1.510 1.540 1.460 1.590 320,000 482,540 1.5079 1.391 1.364 1.391 1.319 1.437 354,182 1.3624 2.67%
2014-10-03 0 1.500 1.470 1.500 1.410 1.540 40,000 59,180 1.4795 1.355 1.328 1.355 1.274 1.391 44,273 1.3367 0.00%
2014-09-30 0 1.500 1.500 1.540 1.480 1.540 258,000 393,480 1.5251 1.355 1.355 1.391 1.337 1.391 285,559 1.3779 -3.23%
2014-09-29 0 1.550 1.500 1.550 1.490 1.550 350,000 524,580 1.4988 1.400 1.355 1.400 1.346 1.400 387,387 1.3542 -0.64%
2014-09-26 0 1.560 1.520 1.560 1.500 1.560 26,000 39,720 1.5277 1.409 1.373 1.409 1.355 1.409 28,777 1.3803 0.00%
2014-09-25 0 1.560 1.530 1.560 1.510 1.580 66,000 101,720 1.5412 1.409 1.382 1.409 1.364 1.428 73,050 1.3925 -0.64%
2014-09-24 0 1.570 1.520 1.570 1.530 1.580 362,000 558,900 1.5439 1.418 1.373 1.418 1.382 1.428 400,669 1.3949 -1.26%
2014-09-23 0 1.590 1.550 1.590 1.540 1.590 100,000 155,000 1.5500 1.437 1.400 1.437 1.391 1.437 110,682 1.4004 0.00%
2014-09-22 0 1.590 1.540 1.590 1.630 1.630 2,000 3,260 1.6300 1.437 1.391 1.437 1.473 1.473 2,214 1.4727 -1.24%
2014-09-19 0 1.610 1.570 1.610 1.590 1.610 18,000 28,740 1.5967 1.455 1.418 1.455 1.437 1.455 19,923 1.4426 1.90%
2014-09-18 0 1.580 1.540 1.580 1.580 1.580 2,000 3,160 1.5800 1.428 1.391 1.428 1.428 1.428 2,214 1.4275 1.28%
2014-09-17 0 1.560 1.560 1.570 1.500 1.610 214,000 328,300 1.5341 1.409 1.409 1.418 1.355 1.455 236,859 1.3861 -2.50%
2014-09-16 0 1.600 1.520 1.600 1.530 1.650 76,000 117,840 1.5505 1.446 1.373 1.446 1.382 1.491 84,118 1.4009 -1.23%
2014-09-15 0 1.620 1.560 1.620 1.610 1.620 14,000 22,660 1.6186 1.464 1.409 1.464 1.455 1.464 15,495 1.4624 1.25%
2014-09-12 0 1.600 1.600 1.650 1.600 1.670 582,000 940,780 1.6165 1.446 1.446 1.491 1.446 1.509 644,169 1.4605 -2.44%
2014-09-11 0 1.640 1.580 1.640 1.570 1.650 410,000 664,700 1.6212 1.482 1.428 1.482 1.418 1.491 453,796 1.4648 1.23%
2014-09-10 0 1.620 1.560 1.630 1.550 1.650 934,000 1,512,460 1.6193 1.464 1.409 1.473 1.400 1.491 1,033,769 1.4631 -2.41%
2014-09-08 0 1.660 1.600 1.660 1.650 1.690 62,000 102,920 1.6600 1.500 1.446 1.500 1.491 1.527 68,623 1.4998 0.61%
2014-09-05 0 1.650 1.640 1.650 1.650 1.700 230,000 385,660 1.6768 1.491 1.482 1.491 1.491 1.536 254,568 1.5150 1.23%
2014-09-04 0 1.630 1.600 1.630 1.570 1.650 148,000 235,980 1.5945 1.473 1.446 1.473 1.418 1.491 163,809 1.4406 3.82%
2014-09-03 0 1.570 1.560 1.610 1.560 1.680 678,000 1,108,140 1.6344 1.418 1.409 1.455 1.409 1.518 750,423 1.4767 -3.68%
2014-09-02 0 1.630 1.620 1.630 1.540 1.650 764,000 1,236,700 1.6187 1.473 1.464 1.473 1.391 1.491 845,610 1.4625 3.82%
2014-09-01 0 1.570 1.570 1.610 1.560 1.600 458,000 727,060 1.5875 1.418 1.418 1.455 1.409 1.446 506,923 1.4343 1.29%
2014-08-29 0 1.550 1.550 1.570 1.500 1.580 366,000 558,420 1.5257 1.400 1.400 1.418 1.355 1.428 405,096 1.3785 0.65%
2014-08-28 0 1.540 1.530 1.540 1.550 1.630 60,000 96,360 1.6060 1.391 1.382 1.391 1.400 1.473 66,409 1.4510 -5.52%
2014-08-27 0 1.630 1.600 1.640 1.550 1.650 222,000 360,960 1.6259 1.473 1.446 1.482 1.400 1.491 245,714 1.4690 1.24%
2014-08-26 0 1.610 1.600 1.610 1.500 1.630 846,000 1,343,360 1.5879 1.455 1.446 1.455 1.355 1.473 936,369 1.4346 5.23%
2014-08-25 0 1.530 1.520 1.550 1.510 1.570 110,000 167,400 1.5218 1.382 1.373 1.400 1.364 1.418 121,750 1.3749 1.32%
2014-08-22 0 1.510 1.490 1.510 1.470 1.510 220,000 330,500 1.5023 1.364 1.346 1.364 1.328 1.364 243,500 1.3573 0.67%
2014-08-21 0 1.500 1.490 1.500 1.450 1.520 210,000 313,060 1.4908 1.355 1.346 1.355 1.310 1.373 232,432 1.3469 -0.66%
2014-08-20 0 1.510 1.510 1.530 1.480 1.600 472,000 719,540 1.5244 1.364 1.364 1.382 1.337 1.446 522,419 1.3773 -1.31%
2014-08-19 0 1.530 1.540 1.550 1.520 1.640 810,000 1,286,980 1.5889 1.382 1.391 1.400 1.373 1.482 896,523 1.4355 -1.29%
2014-08-18 0 1.550 1.550 1.580 1.520 1.680 1,324,000 2,073,100 1.5658 1.400 1.400 1.428 1.373 1.518 1,465,429 1.4147 -4.91%
2014-08-15 0 1.630 1.640 1.650 1.530 1.840 4,110,000 6,934,440 1.6872 1.473 1.482 1.491 1.382 1.662 4,549,027 1.5244 -2.40%
2014-08-14 0 1.670 1.670 1.680 1.360 1.920 16,306,000 27,214,940 1.6690 1.509 1.509 1.518 1.229 1.735 18,047,793 1.5079 23.70%
2014-08-13 0 1.350 1.350 1.370 1.280 1.380 274,000 364,200 1.3292 1.220 1.220 1.238 1.156 1.247 303,268 1.2009 3.85%
2014-08-12 0 1.300 1.270 1.300 1.300 1.320 162,000 211,120 1.3032 1.175 1.147 1.175 1.175 1.193 179,305 1.1774 0.00%
2014-08-11 0 1.300 1.300 1.320 1.300 1.300 24,000 31,200 1.3000 1.175 1.175 1.193 1.175 1.175 26,564 1.1745 -0.76%
2014-08-08 0 1.310 1.310 1.360 1.310 1.360 384,000 506,640 1.3194 1.184 1.184 1.229 1.184 1.229 425,019 1.1920 -2.96%
2014-08-07 0 1.350 1.340 1.350 1.300 1.350 354,000 467,460 1.3205 1.220 1.211 1.220 1.175 1.220 391,814 1.1931 -0.74%
2014-08-06 0 1.360 1.350 1.360 1.280 1.370 354,000 475,400 1.3429 1.229 1.220 1.229 1.156 1.238 391,814 1.2133 5.43%
2014-08-05 0 1.290 1.290 1.330 1.230 1.400 1,184,000 1,556,380 1.3145 1.166 1.166 1.202 1.111 1.265 1,310,474 1.1876 3.20%
2014-08-04 0 1.250 1.240 1.250 1.200 1.280 194,000 239,600 1.2351 1.129 1.120 1.129 1.084 1.156 214,723 1.1159 2.46%
2014-08-01 0 1.220 1.200 1.220 1.180 1.250 328,000 397,680 1.2124 1.102 1.084 1.102 1.066 1.129 363,037 1.0954 3.39%
2014-07-31 0 1.180 1.180 1.200 1.180 1.180 8,000 9,680 1.2100 1.066 1.066 1.084 1.066 1.066 8,855 1.0932 -2.48%
2014-07-30 0 1.210 1.160 1.220 - - 0 0 - 1.093 1.048 1.102 - - 0 - 0.00%
2014-07-29 0 1.210 1.180 1.210 1.220 1.230 80,000 98,300 1.2288 1.093 1.066 1.093 1.102 1.111 88,546 1.1102 -2.42%
2014-07-28 0 1.240 1.200 1.240 1.150 1.240 290,000 338,520 1.1673 1.120 1.084 1.120 1.039 1.120 320,978 1.0547 6.90%
2014-07-25 0 1.160 1.140 1.200 1.160 1.160 16,000 18,560 1.1600 1.048 1.030 1.084 1.048 1.048 17,709 1.0480 0.00%
2014-07-24 0 1.160 1.160 1.200 1.160 1.180 24,000 28,040 1.1683 1.048 1.048 1.084 1.048 1.066 26,564 1.0556 0.00%
2014-07-23 0 1.160 1.160 1.200 1.160 1.200 48,000 56,600 1.1792 1.048 1.048 1.084 1.048 1.084 53,127 1.0654 0.00%
2014-07-22 0 1.160 1.160 1.210 1.160 1.160 20,000 23,200 1.1600 1.048 1.048 1.093 1.048 1.048 22,136 1.0480 0.00%
2014-07-21 0 1.160 1.160 1.220 1.160 1.160 6,000 6,960 1.1600 1.048 1.048 1.102 1.048 1.048 6,641 1.0480 0.00%
2014-07-18 0 1.160 1.150 1.190 1.160 1.160 150,000 174,000 1.1600 1.048 1.039 1.075 1.048 1.048 166,023 1.0480 -1.69%
2014-07-17 0 1.180 1.180 1.200 1.160 1.180 62,000 72,940 1.1765 1.066 1.066 1.084 1.048 1.066 68,623 1.0629 2.61%
2014-07-16 0 1.150 1.150 1.160 1.130 1.150 150,000 170,500 1.1367 1.039 1.039 1.048 1.021 1.039 166,023 1.0270 -2.54%
2014-07-15 0 1.180 1.170 1.200 1.100 1.180 252,000 285,200 1.1317 1.066 1.057 1.084 0.994 1.066 278,918 1.0225 -1.67%
2014-07-14 0 1.200 1.200 1.230 1.190 1.200 28,000 33,340 1.1907 1.084 1.084 1.111 1.075 1.084 30,991 1.0758 0.00%
2014-07-11 0 1.200 1.200 1.220 1.190 1.210 212,000 254,240 1.1992 1.084 1.084 1.102 1.075 1.093 234,646 1.0835 2.56%
2014-07-10 0 1.170 1.170 1.220 1.160 1.170 18,000 20,920 1.1622 1.057 1.057 1.102 1.048 1.057 19,923 1.0501 0.00%
2014-07-09 0 1.170 1.170 1.220 1.160 1.160 10,000 11,600 1.1600 1.057 1.057 1.102 1.048 1.048 11,068 1.0480 -1.68%
2014-07-08 0 1.190 1.190 1.230 1.190 1.210 126,000 150,180 1.1919 1.075 1.075 1.111 1.075 1.093 139,459 1.0769 -1.65%
2014-07-07 0 1.210 1.180 1.210 1.210 1.250 64,000 79,420 1.2409 1.093 1.066 1.093 1.093 1.129 70,836 1.1212 1.68%
2014-07-04 0 1.190 1.190 1.220 1.160 1.230 138,000 163,480 1.1846 1.075 1.075 1.102 1.048 1.111 152,741 1.0703 0.85%
2014-07-03 0 1.180 1.160 1.220 - - 0 0 - 1.066 1.048 1.102 - - 0 - 0.00%
2014-07-02 0 1.180 1.160 1.230 1.180 1.180 20,000 23,600 1.1800 1.066 1.048 1.111 1.066 1.066 22,136 1.0661 0.00%
2014-06-30 0 1.180 1.160 1.220 1.180 1.230 52,000 62,960 1.2108 1.066 1.048 1.102 1.066 1.111 57,555 1.0939 3.51%
2014-06-27 0 1.140 1.140 1.230 1.140 1.190 364,000 426,440 1.1715 1.030 1.030 1.111 1.030 1.075 402,882 1.0585 -2.56%
2014-06-26 0 1.170 1.200 1.230 1.170 1.190 210,000 247,700 1.1795 1.057 1.084 1.111 1.057 1.075 232,432 1.0657 -1.68%
2014-06-25 0 1.190 1.180 1.190 1.180 1.220 28,000 33,320 1.1900 1.075 1.066 1.075 1.066 1.102 30,991 1.0752 -1.65%
2014-06-24 0 1.210 1.170 1.250 - - 0 0 - 1.093 1.057 1.129 - - 0 - 0.00%
2014-06-23 0 1.210 1.160 1.210 - - 0 0 - 1.093 1.048 1.093 - - 0 - 0.00%
2014-06-20 0 1.210 1.210 1.230 1.210 1.250 194,000 238,220 1.2279 1.093 1.093 1.111 1.093 1.129 214,723 1.1094 -3.97%
2014-06-19 0 1.260 1.250 1.260 1.210 1.260 80,000 97,720 1.2215 1.138 1.129 1.138 1.093 1.138 88,546 1.1036 1.61%
2014-06-18 0 1.240 1.220 1.240 1.180 1.360 574,000 701,560 1.2222 1.120 1.102 1.120 1.066 1.229 635,314 1.1043 1.64%
2014-06-17 0 1.220 1.200 1.220 1.160 1.250 190,000 228,680 1.2036 1.102 1.084 1.102 1.048 1.129 210,296 1.0874 0.83%
2014-06-16 0 1.210 1.200 1.210 1.220 1.230 20,000 24,500 1.2250 1.093 1.084 1.093 1.102 1.111 22,136 1.1068 -0.82%
2014-06-13 1 - - - - - 0 0 - 1.102 - - - - 0 - 0.00%
2014-06-12 0 1.220 1.200 1.220 1.180 1.230 90,000 108,300 1.2033 1.102 1.084 1.102 1.066 1.111 99,614 1.0872 0.00%
2014-06-11 0 1.220 1.200 1.230 1.150 1.240 392,000 473,280 1.2073 1.102 1.084 1.111 1.039 1.120 433,873 1.0908 3.39%
2014-06-10 0 1.180 1.160 1.180 1.130 1.190 94,000 108,100 1.1500 1.066 1.048 1.066 1.021 1.075 104,041 1.0390 1.72%
2014-06-09 0 1.160 1.160 1.170 1.160 1.160 14,000 16,240 1.1600 1.048 1.048 1.057 1.048 1.048 15,495 1.0480 -3.33%
2014-06-06 0 1.200 1.170 1.200 - - 0 0 - 1.084 1.057 1.084 - - 0 - 0.00%
2014-06-05 0 1.200 1.160 1.200 1.200 1.200 4,000 4,800 1.2000 1.084 1.048 1.084 1.084 1.084 4,427 1.0842 0.00%
2014-06-04 0 1.200 1.180 1.220 1.150 1.220 146,000 169,660 1.1621 1.084 1.066 1.102 1.039 1.102 161,596 1.0499 3.45%
2014-06-03 0 1.160 1.160 1.180 1.150 1.180 320,000 371,680 1.1615 1.048 1.048 1.066 1.039 1.066 354,182 1.0494 -0.85%
2014-05-30 0 1.170 1.170 1.200 1.170 1.190 54,000 63,840 1.1822 1.057 1.057 1.084 1.057 1.075 59,768 1.0681 -4.10%
2014-05-29 0 1.220 1.210 1.230 1.190 1.230 180,000 219,380 1.2188 1.102 1.093 1.111 1.075 1.111 199,227 1.1012 1.67%
2014-05-28 0 1.200 1.180 1.200 1.150 1.240 452,000 535,820 1.1854 1.084 1.066 1.084 1.039 1.120 500,282 1.0710 3.45%
2014-05-27 0 1.160 1.160 1.180 1.150 1.170 80,000 92,700 1.1588 1.048 1.048 1.066 1.039 1.057 88,546 1.0469 -2.52%
2014-05-26 0 1.190 1.180 1.190 1.140 1.190 38,000 43,920 1.1558 1.075 1.066 1.075 1.030 1.075 42,059 1.0442 4.39%
2014-05-23 0 1.140 1.140 1.150 1.130 1.150 186,000 210,560 1.1320 1.030 1.030 1.039 1.021 1.039 205,868 1.0228 -2.56%
2014-05-22 0 1.170 1.160 1.170 1.160 1.180 274,000 320,020 1.1680 1.057 1.048 1.057 1.048 1.066 303,268 1.0552 -2.50%
2014-05-21 0 1.200 1.180 1.210 1.160 1.220 250,000 294,020 1.1761 1.084 1.066 1.093 1.048 1.102 276,705 1.0626 -4.00%
2014-05-20 0 1.250 1.200 1.250 1.140 1.250 348,000 415,080 1.1928 1.129 1.084 1.129 1.030 1.129 385,173 1.0776 5.04%
2014-05-19 0 1.190 1.170 1.190 1.150 1.200 370,000 434,940 1.1755 1.075 1.057 1.075 1.039 1.084 409,523 1.0621 -2.46%
2014-05-16 0 1.220 1.200 1.230 1.150 1.250 430,000 527,000 1.2256 1.102 1.084 1.111 1.039 1.129 475,932 1.1073 -2.40%
2014-05-15 0 1.250 1.250 1.290 1.240 1.500 4,646,000 6,371,760 1.3715 1.129 1.129 1.166 1.120 1.355 5,142,282 1.2391 8.70%
2014-05-14 0 1.150 1.060 1.180 1.120 1.150 8,000 9,140 1.1425 1.039 0.958 1.066 1.012 1.039 8,855 1.0322 0.00%
2014-05-13 0 1.150 1.100 1.190 1.150 1.150 4,000 4,600 1.1500 1.039 0.994 1.075 1.039 1.039 4,427 1.0390 1.41%
2014-05-12 0 1.160 1.150 1.200 - - 0 0 - 1.025 1.016 1.060 - - 0 - 0.00%
2014-05-09 0 1.160 1.110 1.160 1.200 1.200 4,000 4,800 1.2000 1.025 0.980 1.025 1.060 1.060 4,529 1.0599 4.50%
2014-05-08 0 1.110 1.100 1.180 1.100 1.170 252,000 280,120 1.1116 0.980 0.972 1.042 0.972 1.033 285,313 0.9818 -4.31%
2014-05-07 0 1.160 1.150 1.200 - - 0 0 - 1.025 1.016 1.060 - - 0 - 0.00%
2014-05-05 0 1.160 1.160 1.230 1.150 1.170 48,000 55,300 1.1521 1.025 1.025 1.086 1.016 1.033 54,345 1.0176 -0.85%
2014-05-02 0 1.170 1.170 1.260 1.150 1.230 24,000 28,880 1.2033 1.033 1.033 1.113 1.016 1.086 27,173 1.0628 -2.50%
2014-04-30 0 1.200 1.180 1.200 - - 0 0 - 1.060 1.042 1.060 - - 0 - 0.00%
2014-04-29 0 1.200 1.200 1.240 1.180 1.200 26,000 30,780 1.1838 1.060 1.060 1.095 1.042 1.060 29,437 1.0456 0.00%
2014-04-28 0 1.200 1.200 1.240 1.200 1.260 30,000 36,820 1.2273 1.060 1.060 1.095 1.060 1.113 33,966 1.0840 -5.51%
2014-04-25 0 1.270 1.210 1.290 1.200 1.280 82,000 102,460 1.2495 1.122 1.069 1.139 1.060 1.131 92,840 1.1036 0.79%
2014-04-24 0 1.260 1.250 1.260 1.240 1.290 194,000 243,700 1.2562 1.113 1.104 1.113 1.095 1.139 219,646 1.1095 0.80%
2014-04-23 0 1.250 1.190 1.260 1.140 1.290 184,000 216,000 1.1739 1.104 1.051 1.113 1.007 1.139 208,324 1.0368 4.17%
2014-04-22 0 1.200 1.200 1.220 1.150 1.200 134,000 160,440 1.1973 1.060 1.060 1.078 1.016 1.060 151,714 1.0575 0.00%
2014-04-17 0 1.200 1.130 1.200 - - 0 0 - 1.060 0.998 1.060 - - 0 - 0.00%
2014-04-16 0 1.200 1.160 1.200 1.190 1.200 70,000 83,980 1.1997 1.060 1.025 1.060 1.051 1.060 79,254 1.0596 0.84%
2014-04-15 0 1.190 1.160 1.200 1.130 1.190 94,000 109,220 1.1619 1.051 1.025 1.060 0.998 1.051 106,426 1.0262 0.00%
2014-04-14 0 1.190 1.130 1.230 1.190 1.210 188,000 225,600 1.2000 1.051 0.998 1.086 1.051 1.069 212,853 1.0599 -5.56%
2014-04-11 0 1.260 1.260 1.270 1.240 1.250 152,000 188,840 1.2424 1.113 1.113 1.122 1.095 1.104 172,094 1.0973 0.80%
2014-04-10 0 1.250 1.230 1.250 1.200 1.260 172,000 210,360 1.2230 1.104 1.086 1.104 1.060 1.113 194,738 1.0802 0.00%
2014-04-09 0 1.250 1.230 1.260 1.250 1.250 4,000 5,000 1.2500 1.104 1.086 1.113 1.104 1.104 4,529 1.1040 0.00%
2014-04-08 0 1.250 1.250 1.270 1.210 1.240 112,000 136,460 1.2184 1.104 1.104 1.122 1.069 1.095 126,806 1.0761 3.31%
2014-04-07 0 1.210 1.240 1.250 1.210 1.210 20,000 24,200 1.2100 1.069 1.095 1.104 1.069 1.069 22,644 1.0687 -5.47%
2014-04-04 0 1.280 1.280 1.290 1.210 1.280 310,000 387,000 1.2484 1.131 1.131 1.139 1.069 1.131 350,981 1.1026 2.40%
2014-04-03 0 1.250 1.240 1.260 1.180 1.260 442,000 539,400 1.2204 1.104 1.095 1.113 1.042 1.113 500,431 1.0779 7.76%
2014-04-02 0 1.160 1.160 1.180 1.130 1.200 172,000 199,100 1.1576 1.025 1.025 1.042 0.998 1.060 194,738 1.0224 -0.85%
2014-04-01 0 1.170 1.150 1.170 1.110 1.170 242,000 277,380 1.1462 1.033 1.016 1.033 0.980 1.033 273,991 1.0124 2.63%
2014-03-31 0 1.140 1.120 1.170 1.130 1.190 114,000 131,200 1.1509 1.007 0.989 1.033 0.998 1.051 129,070 1.0165 2.70%
2014-03-28 0 1.110 1.100 1.110 1.100 1.230 590,000 680,300 1.1531 0.980 0.972 0.980 0.972 1.086 667,996 1.0184 0.00%
2014-03-27 0 1.110 1.110 1.120 1.090 1.130 610,000 675,980 1.1082 0.980 0.980 0.989 0.963 0.998 690,640 0.9788 -4.31%
2014-03-26 0 1.160 1.150 1.190 1.160 1.210 206,000 240,100 1.1655 1.025 1.016 1.051 1.025 1.069 233,232 1.0294 -4.92%
2014-03-25 0 1.220 1.180 1.220 1.170 1.260 84,000 102,460 1.2198 1.078 1.042 1.078 1.033 1.113 95,104 1.0773 -3.94%
2014-03-24 0 1.270 1.240 1.280 1.240 1.270 234,000 292,260 1.2490 1.122 1.095 1.131 1.095 1.122 264,934 1.1031 0.00%
2014-03-21 0 1.270 1.270 1.290 1.240 1.330 228,000 291,100 1.2768 1.122 1.122 1.139 1.095 1.175 258,141 1.1277 -3.05%
2014-03-20 0 1.310 1.310 1.320 1.310 1.400 320,000 426,340 1.3323 1.157 1.157 1.166 1.157 1.237 362,303 1.1768 -6.43%
2014-03-19 0 1.400 1.350 1.410 1.320 1.430 254,000 339,780 1.3377 1.237 1.192 1.245 1.166 1.263 287,578 1.1815 2.94%
2014-03-18 0 1.360 1.350 1.360 1.320 1.410 310,000 424,340 1.3688 1.201 1.192 1.201 1.166 1.245 350,981 1.2090 -1.45%
2014-03-17 0 1.380 1.380 1.420 1.380 1.410 260,000 360,560 1.3868 1.219 1.219 1.254 1.219 1.245 294,371 1.2248 0.00%
2014-03-14 0 1.380 1.380 1.400 1.350 1.510 482,000 680,840 1.4125 1.219 1.219 1.237 1.192 1.334 545,718 1.2476 -6.12%
2014-03-13 0 1.470 1.470 1.480 1.450 1.590 480,000 725,140 1.5107 1.298 1.298 1.307 1.281 1.404 543,454 1.3343 -7.55%
2014-03-12 0 1.590 1.530 1.590 1.520 1.700 628,000 993,760 1.5824 1.404 1.351 1.404 1.343 1.502 711,019 1.3977 -5.36%
2014-03-11 0 1.680 1.670 1.690 1.550 1.690 898,000 1,490,820 1.6602 1.484 1.475 1.493 1.369 1.493 1,016,712 1.4663 5.66%
2014-03-10 0 1.590 1.590 1.610 1.530 1.600 516,000 803,400 1.5570 1.404 1.404 1.422 1.351 1.413 584,213 1.3752 0.00%
2014-03-07 0 1.590 1.590 1.610 1.470 1.740 2,318,000 3,747,180 1.6166 1.404 1.404 1.422 1.298 1.537 2,624,430 1.4278 3.25%
2014-03-06 0 1.540 1.520 1.540 1.500 1.570 2,032,000 3,101,340 1.5263 1.360 1.343 1.360 1.325 1.387 2,300,622 1.3480 -3.14%
2014-03-05 0 1.590 1.590 1.600 1.570 1.690 1,152,000 1,864,580 1.6186 1.404 1.404 1.413 1.387 1.493 1,304,290 1.4296 -2.45%
2014-03-04 0 1.630 1.630 1.640 1.620 1.700 580,000 959,860 1.6549 1.440 1.440 1.449 1.431 1.502 656,674 1.4617 -1.81%
2014-03-03 0 1.660 1.660 1.680 1.660 1.790 1,150,000 1,959,840 1.7042 1.466 1.466 1.484 1.466 1.581 1,302,025 1.5052 -3.49%
2014-02-28 0 1.720 1.720 1.740 1.710 1.900 2,624,000 4,652,680 1.7731 1.519 1.519 1.537 1.510 1.678 2,970,882 1.5661 -4.44%
2014-02-27 0 1.800 1.770 1.800 1.660 1.820 3,790,000 6,672,100 1.7604 1.590 1.563 1.590 1.466 1.607 4,291,023 1.5549 4.65%
2014-02-26 0 1.720 1.730 1.760 1.700 1.860 2,268,000 3,971,480 1.7511 1.519 1.528 1.555 1.502 1.643 2,567,820 1.5466 -8.02%
2014-02-25 0 1.870 1.850 1.870 1.770 2.100 5,894,000 11,425,380 1.9385 1.652 1.634 1.652 1.563 1.855 6,673,163 1.7121 2.19%
2014-02-24 0 1.830 1.830 1.850 1.770 2.000 1,828,000 3,417,800 1.8697 1.616 1.616 1.634 1.563 1.766 2,069,654 1.6514 -3.68%
2014-02-21 0 1.900 1.900 1.910 1.820 2.120 4,080,000 7,866,180 1.9280 1.678 1.678 1.687 1.607 1.872 4,619,359 1.7029 -2.56%
2014-02-20 0 1.950 1.950 1.960 1.870 2.260 8,988,000 18,265,560 2.0322 1.722 1.722 1.731 1.652 1.996 10,176,177 1.7949 -14.47%
2014-02-19 0 2.280 2.260 2.270 1.260 2.800 23,136,000 48,280,560 2.0868 2.014 1.996 2.005 1.113 2.473 26,194,485 1.8432 90.00%
2014-02-18 0 1.200 1.060 1.200 1.080 1.200 72,000 78,000 1.0833 1.060 0.936 1.060 0.954 1.060 81,518 0.9568 8.11%
2014-02-17 0 1.110 1.110 1.170 1.100 1.110 4,000 4,420 1.1050 0.980 0.980 1.033 0.972 0.980 4,529 0.9760 2.78%
2014-02-14 0 1.080 1.060 1.080 1.060 1.100 162,000 175,540 1.0836 0.954 0.936 0.954 0.936 0.972 183,416 0.9571 -2.70%
2014-02-13 0 1.110 1.060 1.130 1.110 1.110 100,000 111,000 1.1100 0.980 0.936 0.998 0.980 0.980 113,220 0.9804 -1.77%
2014-02-12 0 1.130 1.060 1.130 - - 0 0 - 0.998 0.936 0.998 - - 0 - -0.88%
2014-02-11 0 1.140 1.120 1.140 1.070 1.150 150,000 170,200 1.1347 1.007 0.989 1.007 0.945 1.016 169,829 1.0022 -5.00%
2014-02-10 0 1.200 1.030 1.240 - - 0 0 - 1.060 0.910 1.095 - - 0 - 0.00%
2014-02-07 0 1.200 1.070 1.200 - - 0 0 - 1.060 0.945 1.060 - - 0 - 0.00%
2014-02-06 0 1.200 1.050 1.200 - - 0 0 - 1.060 0.927 1.060 - - 0 - 0.00%
2014-02-05 0 1.200 1.040 1.200 - - 0 0 - 1.060 0.919 1.060 - - 0 - -4.00%
2014-02-04 0 1.250 1.040 1.250 - - 0 0 - 1.104 0.919 1.104 - - 0 - 0.00%
2014-01-30 0 1.250 1.030 1.250 - - 0 0 - 1.104 0.910 1.104 - - 0 - 0.00%
2014-01-29 0 1.250 1.050 1.250 1.280 1.280 26,000 33,280 1.2800 1.104 0.927 1.104 1.131 1.131 29,437 1.1305 4.17%
2014-01-28 0 1.200 1.070 1.270 - - 0 0 - 1.060 0.945 1.122 - - 0 - 0.00%
2014-01-27 0 1.200 1.040 1.200 - - 0 0 - 1.060 0.919 1.060 - - 0 - -0.83%
2014-01-24 0 1.210 1.060 1.220 - - 0 0 - 1.069 0.936 1.078 - - 0 - 0.00%
2014-01-23 0 1.210 1.110 1.210 1.110 1.220 298,000 331,220 1.1115 1.069 0.980 1.069 0.980 1.078 337,394 0.9817 2.54%
2014-01-22 0 1.180 1.120 1.200 1.040 1.210 366,000 420,340 1.1485 1.042 0.989 1.060 0.919 1.069 414,384 1.0144 1.72%
2014-01-21 0 1.160 1.060 1.180 - - 0 0 - 1.025 0.936 1.042 - - 0 - 0.00%
2014-01-20 0 1.160 1.100 1.200 - - 0 0 - 1.025 0.972 1.060 - - 0 - 0.00%
2014-01-17 0 1.160 1.090 1.180 - - 0 0 - 1.025 0.963 1.042 - - 0 - 0.00%
2014-01-16 0 1.160 1.100 1.160 1.090 1.160 66,000 74,660 1.1312 1.025 0.972 1.025 0.963 1.025 74,725 0.9991 7.41%
2014-01-15 0 1.080 1.070 1.140 - - 0 0 - 0.954 0.945 1.007 - - 0 - 0.00%
2014-01-14 0 1.080 1.080 1.170 1.050 1.080 112,000 120,900 1.0795 0.954 0.954 1.033 0.927 0.954 126,806 0.9534 0.00%
2014-01-13 0 1.080 1.030 1.080 1.080 1.090 98,000 106,320 1.0849 0.954 0.910 0.954 0.954 0.963 110,955 0.9582 0.00%
2014-01-10 0 1.080 1.030 1.080 1.080 1.080 90,000 97,200 1.0800 0.954 0.910 0.954 0.954 0.954 101,898 0.9539 0.00%
2014-01-09 0 1.080 1.030 1.080 1.010 1.120 1,120,000 1,156,880 1.0329 0.954 0.910 0.954 0.892 0.989 1,268,059 0.9123 -0.92%
2014-01-08 0 1.090 1.050 1.090 1.050 1.090 22,000 23,260 1.0573 0.963 0.927 0.963 0.927 0.963 24,908 0.9338 -4.39%
2014-01-07 0 1.140 1.070 1.140 - - 0 0 - 1.007 0.945 1.007 - - 0 - 0.00%
2014-01-06 0 1.140 1.080 1.140 1.030 1.140 82,000 89,080 1.0863 1.007 0.954 1.007 0.910 1.007 92,840 0.9595 5.56%
2014-01-03 0 1.080 1.060 1.150 1.080 1.100 218,000 239,000 1.0963 0.954 0.936 1.016 0.954 0.972 246,819 0.9683 -13.60%
2014-01-02 0 1.250 1.120 1.250 - - 0 0 - 1.104 0.989 1.104 - - 0 - -3.10%
2013-12-31 0 1.290 1.130 1.370 - - 0 0 - 1.139 0.998 1.210 - - 0 - 0.00%
2013-12-30 0 1.290 1.110 1.380 - - 0 0 - 1.139 0.980 1.219 - - 0 - 0.00%
2013-12-27 0 1.290 1.160 1.380 - - 0 0 - 1.139 1.025 1.219 - - 0 - 0.00%
2013-12-24 0 1.290 1.180 1.350 - - 0 0 - 1.139 1.042 1.192 - - 0 - 0.00%
2013-12-23 0 1.290 1.180 1.330 - - 10,000 13,100 1.3100 1.139 1.042 1.175 - - 11,322 1.1570 0.00%
2013-12-20 0 1.290 1.200 1.290 1.120 1.300 132,000 156,100 1.1826 1.139 1.060 1.139 0.989 1.148 149,450 1.0445 -0.77%
2013-12-19 0 1.300 1.300 1.390 1.300 1.340 250,000 331,000 1.3240 1.148 1.148 1.228 1.148 1.184 283,049 1.1694 -7.14%
2013-12-18 0 1.400 1.320 1.400 1.420 1.420 20,000 28,400 1.4200 1.237 1.166 1.237 1.254 1.254 22,644 1.2542 -2.10%
2013-12-17 0 1.430 1.320 1.430 1.320 1.440 42,000 56,860 1.3538 1.263 1.166 1.263 1.166 1.272 47,552 1.1957 -1.38%
2013-12-16 0 1.450 1.330 1.460 - - 0 0 - 1.281 1.175 1.290 - - 0 - 0.00%
2013-12-13 0 1.450 1.430 1.450 1.310 1.450 60,000 82,800 1.3800 1.281 1.263 1.281 1.157 1.281 67,932 1.2189 5.07%
2013-12-12 0 1.380 1.380 1.460 1.350 1.380 524,000 714,720 1.3640 1.219 1.219 1.290 1.192 1.219 593,271 1.2047 1.47%
2013-12-11 0 1.360 1.360 1.460 1.360 1.380 285,000 390,810 1.3713 1.201 1.201 1.290 1.201 1.219 322,676 1.2112 -1.45%
2013-12-10 0 1.380 1.380 1.490 - - 30,000 44,700 1.4900 1.219 1.219 1.316 - - 33,966 1.3160 0.00%
2013-12-09 0 1.380 1.380 1.480 1.330 1.350 12,000 16,160 1.3467 1.219 1.219 1.307 1.175 1.192 13,586 1.1894 -0.72%
2013-12-06 0 1.390 1.390 1.460 1.380 1.390 58,000 80,120 1.3814 1.228 1.228 1.290 1.219 1.228 65,667 1.2201 3.73%
2013-12-05 0 1.340 1.430 1.460 1.330 1.400 54,000 73,700 1.3648 1.184 1.263 1.290 1.175 1.237 61,139 1.2055 -4.29%
2013-12-04 0 1.400 1.400 1.460 1.400 1.460 20,000 28,640 1.4320 1.237 1.237 1.290 1.237 1.290 22,644 1.2648 0.72%
2013-12-03 0 1.390 1.390 1.400 1.390 1.450 302,000 427,080 1.4142 1.228 1.228 1.237 1.228 1.281 341,923 1.2491 -4.14%
2013-12-02 0 1.450 1.400 1.540 1.400 1.450 56,000 80,220 1.4325 1.281 1.237 1.360 1.237 1.281 63,403 1.2652 3.57%
2013-11-29 0 1.400 1.400 1.420 1.280 1.470 210,000 279,980 1.3332 1.237 1.237 1.254 1.131 1.298 237,761 1.1776 2.19%
2013-11-28 0 1.370 1.380 1.450 1.340 1.400 504,000 693,560 1.3761 1.210 1.219 1.281 1.184 1.237 570,627 1.2154 -2.14%
2013-11-27 0 1.400 1.320 1.330 1.330 1.400 172,000 235,220 1.3676 1.237 1.166 1.175 1.175 1.237 194,738 1.2079 0.72%
2013-11-26 0 1.390 1.380 1.450 1.310 1.460 372,000 517,960 1.3924 1.228 1.219 1.281 1.157 1.290 421,177 1.2298 0.00%
2013-11-25 0 1.390 1.390 1.450 1.330 1.490 450,000 641,060 1.4246 1.228 1.228 1.281 1.175 1.316 509,488 1.2582 6.92%
2013-11-22 0 1.300 1.300 1.340 1.200 1.600 512,000 688,560 1.3448 1.148 1.148 1.184 1.060 1.413 579,684 1.1878 2.36%
2013-11-21 0 1.270 1.270 1.340 1.120 1.400 638,000 831,880 1.3039 1.122 1.122 1.184 0.989 1.237 722,341 1.1516 23.30%
2013-11-20 0 1.030 1.020 1.070 1.000 1.160 76,000 84,560 1.1126 0.910 0.901 0.945 0.883 1.025 86,047 0.9827 -9.65%
2013-11-19 0 1.140 1.030 1.140 - - 0 0 - 1.007 0.910 1.007 - - 0 - 0.00%
2013-11-18 0 1.140 1.030 1.160 - - 0 0 - 1.007 0.910 1.025 - - 0 - 0.00%
2013-11-15 0 1.140 1.020 1.180 - - 0 0 - 1.007 0.901 1.042 - - 0 - 0.00%
2013-11-14 0 1.140 1.010 1.140 - - 0 0 - 1.007 0.892 1.007 - - 0 - 0.00%
2013-11-13 0 1.140 1.010 1.140 - - 0 0 - 1.007 0.892 1.007 - - 0 - 0.00%
2013-11-12 0 1.140 1.060 1.140 - - 0 0 - 1.007 0.936 1.007 - - 0 - 0.00%
2013-11-11 0 1.140 1.060 1.140 - - 0 0 - 1.007 0.936 1.007 - - 0 - 0.00%
2013-11-08 0 1.140 1.060 1.140 - - 0 0 - 1.007 0.936 1.007 - - 0 - 0.00%
2013-11-07 0 1.140 1.060 1.140 - - 0 0 - 1.007 0.936 1.007 - - 0 - 0.00%
2013-11-06 0 1.140 1.120 1.200 - - 0 0 - 1.007 0.989 1.060 - - 0 - 0.00%
2013-11-05 0 1.140 1.140 1.200 1.130 1.140 40,000 45,500 1.1375 1.007 1.007 1.060 0.998 1.007 45,288 1.0047 1.79%
2013-11-04 0 1.120 1.120 1.200 1.120 1.130 56,000 62,960 1.1243 0.989 0.989 1.060 0.989 0.998 63,403 0.9930 0.00%
2013-11-01 0 1.120 1.120 1.200 - - 0 0 - 0.989 0.989 1.060 - - 0 - 0.00%
2013-10-31 0 1.120 1.120 1.200 - - 0 0 - 0.989 0.989 1.060 - - 0 - 0.90%
2013-10-30 0 1.110 1.110 1.200 - - 0 0 - 0.980 0.980 1.060 - - 0 - 0.91%
2013-10-29 0 1.100 1.100 1.200 1.100 1.140 66,000 73,560 1.1145 0.972 0.972 1.060 0.972 1.007 74,725 0.9844 0.00%
2013-10-28 0 1.100 1.100 1.140 1.100 1.100 152,000 167,200 1.1000 0.972 0.972 1.007 0.972 0.972 172,094 0.9716 -3.51%
2013-10-25 0 1.140 1.030 1.140 1.150 1.150 2,000 2,300 1.1500 1.007 0.910 1.007 1.016 1.016 2,264 1.0157 4.59%
2013-10-24 0 1.090 1.130 1.140 1.060 1.090 546,000 587,540 1.0761 0.963 0.998 1.007 0.936 0.963 618,179 0.9504 -4.39%
2013-10-23 0 1.140 1.100 1.140 1.100 1.150 1,042,000 1,147,700 1.1014 1.007 0.972 1.007 0.972 1.016 1,179,748 0.9728 6.54%
2013-10-22 0 1.070 1.070 1.100 - - 0 0 - 0.945 0.945 0.972 - - 0 - 0.94%
2013-10-21 0 1.060 1.060 1.150 - - 0 0 - 0.936 0.936 1.016 - - 0 - 0.00%
2013-10-18 0 1.060 1.060 1.100 1.060 1.060 92,000 97,520 1.0600 0.936 0.936 0.972 0.936 0.936 104,162 0.9362 -2.75%
2013-10-17 0 1.090 1.090 1.140 1.090 1.090 2,000 2,180 1.0900 0.963 0.963 1.007 0.963 0.963 2,264 0.9627 0.93%
2013-10-16 0 1.080 1.080 1.150 1.080 1.080 360,000 388,800 1.0800 0.954 0.954 1.016 0.954 0.954 407,591 0.9539 0.00%
2013-10-15 0 1.080 1.030 1.080 1.080 1.080 98,000 105,840 1.0800 0.954 0.910 0.954 0.954 0.954 110,955 0.9539 -0.92%
2013-10-11 0 1.090 1.040 1.090 - - 0 0 - 0.963 0.919 0.963 - - 0 - 0.00%
2013-10-10 0 1.090 1.090 1.130 1.030 1.090 60,000 62,400 1.0400 0.963 0.963 0.998 0.910 0.963 67,932 0.9186 -2.68%
2013-10-09 0 1.120 1.080 1.120 1.170 1.170 50,000 58,500 1.1700 0.989 0.954 0.989 1.033 1.033 56,610 1.0334 -1.75%
2013-10-08 0 1.140 1.030 1.150 1.000 1.140 568,000 597,320 1.0516 1.007 0.910 1.016 0.883 1.007 643,087 0.9288 5.56%
2013-10-07 0 1.080 1.040 1.080 1.080 1.080 100,000 108,000 1.0800 0.954 0.919 0.954 0.954 0.954 113,220 0.9539 0.00%
2013-10-04 0 1.080 1.080 1.150 1.080 1.080 66,000 71,280 1.0800 0.954 0.954 1.016 0.954 0.954 74,725 0.9539 0.00%
2013-10-03 0 1.080 1.010 1.130 - - 0 0 - 0.954 0.892 0.998 - - 0 - 0.00%
2013-10-02 0 1.080 1.010 1.150 - - 0 0 - 0.954 0.892 1.016 - - 0 - 0.00%
2013-09-30 0 1.080 1.000 1.130 - - 0 0 - 0.954 0.883 0.998 - - 0 - 0.00%
2013-09-27 0 1.080 0.990 1.080 1.070 1.080 90,000 97,020 1.0780 0.954 0.874 0.954 0.945 0.954 101,898 0.9521 0.93%
2013-09-26 0 1.070 0.990 1.070 - - 0 0 - 0.945 0.874 0.945 - - 0 - 0.00%
2013-09-25 0 1.070 1.000 1.070 - - 0 0 - 0.945 0.883 0.945 - - 0 - -0.93%
2013-09-24 0 1.080 1.020 1.150 - - 0 0 - 0.954 0.901 1.016 - - 0 - 0.00%
2013-09-23 0 1.080 1.000 1.140 - - 0 0 - 0.954 0.883 1.007 - - 0 - 0.00%
2013-09-19 0 1.080 1.080 1.140 1.080 1.080 8,000 8,640 1.0800 0.954 0.954 1.007 0.954 0.954 9,058 0.9539 0.00%
2013-09-18 0 1.080 1.080 1.130 1.080 1.080 20,000 21,600 1.0800 0.954 0.954 0.998 0.954 0.954 22,644 0.9539 0.00%
2013-09-17 0 1.080 1.080 1.140 1.080 1.080 40,000 43,200 1.0800 0.954 0.954 1.007 0.954 0.954 45,288 0.9539 -3.57%
2013-09-16 0 1.120 1.080 1.120 - - 0 0 - 0.989 0.954 0.989 - - 0 - -1.75%
2013-09-13 0 1.140 1.050 1.140 1.070 1.140 70,000 77,000 1.1000 1.007 0.927 1.007 0.945 1.007 79,254 0.9716 8.57%
2013-09-12 0 1.050 1.050 1.070 1.050 1.050 32,000 33,600 1.0500 0.927 0.927 0.945 0.927 0.927 36,230 0.9274 0.00%
2013-09-11 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.927 0.927 0.945 0.927 0.927 22,644 0.9274 0.00%
2013-09-10 0 1.050 1.050 1.070 1.050 1.050 160,000 168,000 1.0500 0.927 0.927 0.945 0.927 0.927 181,151 0.9274 0.00%
2013-09-09 0 1.050 1.040 1.050 1.040 1.100 174,000 186,320 1.0708 0.927 0.919 0.927 0.919 0.972 197,002 0.9458 -1.87%
2013-09-06 0 1.070 1.060 1.100 1.000 1.180 616,000 655,760 1.0645 0.945 0.936 0.972 0.883 1.042 697,433 0.9402 7.00%
2013-09-05 0 1.000 0.990 1.030 1.000 1.050 216,000 223,120 1.0330 0.883 0.874 0.910 0.883 0.927 244,554 0.9124 -2.91%
2013-09-04 0 1.030 0.930 1.030 - - 0 0 - 0.910 0.821 0.910 - - 0 - -0.96%
2013-09-03 0 1.040 0.930 1.040 - - 0 0 - 0.919 0.821 0.919 - - 0 - -0.95%
2013-09-02 0 1.050 1.040 1.050 1.030 1.050 122,000 126,260 1.0349 0.927 0.919 0.927 0.910 0.927 138,128 0.9141 1.94%
2013-08-30 0 1.030 0.910 1.030 1.030 1.030 20,000 20,600 1.0300 0.910 0.804 0.910 0.910 0.910 22,644 0.9097 0.00%
2013-08-29 0 1.030 0.850 1.030 - - 0 0 - 0.910 0.751 0.910 - - 0 - -0.96%
2013-08-28 0 1.040 0.980 1.040 - - 0 0 - 0.919 0.866 0.919 - - 0 - -0.95%
2013-08-27 0 1.050 0.980 1.050 - - 0 0 - 0.927 0.866 0.927 - - 0 - 0.00%
2013-08-26 0 1.050 1.000 1.050 1.050 1.050 34,000 35,700 1.0500 0.927 0.883 0.927 0.927 0.927 38,495 0.9274 5.00%
2013-08-23 0 1.000 0.980 1.000 1.000 1.000 100,000 100,000 1.0000 0.883 0.866 0.883 0.883 0.883 113,220 0.8832 -0.99%
2013-08-22 0 1.010 1.000 1.030 1.010 1.030 94,000 95,600 1.0170 0.892 0.883 0.910 0.892 0.910 106,426 0.8983 -1.94%
2013-08-21 0 1.030 0.990 1.030 - - 0 0 - 0.910 0.874 0.910 - - 0 - 0.00%
2013-08-20 0 1.030 0.990 1.030 - - 0 0 - 0.910 0.874 0.910 - - 0 - 0.00%
2013-08-19 0 1.030 1.020 1.030 1.000 1.030 410,000 415,900 1.0144 0.910 0.901 0.910 0.883 0.910 464,200 0.8959 0.00%
2013-08-16 0 1.030 1.030 1.050 0.970 1.030 504,000 509,400 1.0107 0.910 0.910 0.927 0.857 0.910 570,627 0.8927 3.00%
2013-08-15 0 1.000 0.970 1.030 0.970 1.000 32,000 31,640 0.9888 0.883 0.857 0.910 0.857 0.883 36,230 0.8733 -2.91%
2013-08-13 0 1.030 0.920 1.020 1.030 1.030 32,000 32,960 1.0300 0.910 0.813 0.901 0.910 0.910 36,230 0.9097 -1.90%
2013-08-12 0 1.050 1.050 1.060 1.010 1.020 16,000 16,220 1.0138 0.927 0.927 0.936 0.892 0.901 18,115 0.8954 3.96%
2013-08-09 0 1.010 1.010 1.020 1.010 1.090 368,000 387,080 1.0518 0.892 0.892 0.901 0.892 0.963 416,648 0.9290 -3.81%
2013-08-08 0 1.050 1.050 1.090 1.000 1.090 510,000 535,660 1.0503 0.927 0.927 0.963 0.883 0.963 577,420 0.9277 5.00%
2013-08-07 0 1.000 0.990 1.000 1.000 1.080 312,000 321,140 1.0293 0.883 0.874 0.883 0.883 0.954 353,245 0.9091 -4.76%
2013-08-06 0 1.050 1.050 1.090 0.980 1.090 228,000 240,940 1.0568 0.927 0.927 0.963 0.866 0.963 258,141 0.9334 5.00%
2013-08-05 0 1.000 0.990 1.000 0.910 1.100 314,000 333,540 1.0622 0.883 0.874 0.883 0.804 0.972 355,510 0.9382 -4.76%
2013-08-02 0 1.050 1.050 1.080 1.020 1.120 396,000 428,260 1.0815 0.927 0.927 0.954 0.901 0.989 448,350 0.9552 3.96%
2013-08-01 0 1.010 1.000 1.040 0.990 1.060 488,000 496,760 1.0180 0.892 0.883 0.919 0.874 0.936 552,512 0.8991 -5.61%
2013-07-31 0 1.070 1.030 1.090 0.960 1.100 1,600,000 1,693,240 1.0583 0.945 0.910 0.963 0.848 0.972 1,811,513 0.9347 -1.83%
2013-07-30 0 1.090 1.030 1.090 0.900 1.260 5,790,000 6,264,300 1.0819 0.963 0.910 0.963 0.795 1.113 6,555,414 0.9556 22.47%
2013-07-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2013-07-26 1 0.890 0.890 0.920 0.740 1.200 2,614,000 2,457,940 0.9403 0.786 0.786 0.813 0.654 1.060 2,959,560 0.8305 30.88%
2013-07-25 0 0.680 0.680 0.720 0.660 0.700 14,000 9,680 0.6914 0.601 0.601 0.636 0.583 0.618 15,851 0.6107 -5.56%
2013-07-24 0 0.720 0.680 0.720 0.720 0.750 28,000 20,760 0.7414 0.636 0.601 0.636 0.636 0.662 31,701 0.6549 1.41%
2013-07-23 0 0.710 0.670 0.810 0.710 0.710 2,000 1,420 0.7100 0.627 0.592 0.715 0.627 0.627 2,264 0.6271 -5.33%
2013-07-22 0 0.750 0.680 0.750 - - 0 0 - 0.662 0.601 0.662 - - 0 - 0.00%
2013-07-19 0 0.750 0.670 0.820 - - 0 0 - 0.662 0.592 0.724 - - 0 - 0.00%
2013-07-18 0 0.750 0.650 0.750 0.750 0.760 54,000 40,740 0.7544 0.662 0.574 0.662 0.662 0.671 61,139 0.6664 8.70%
2013-07-17 0 0.690 0.650 0.720 - - 0 0 - 0.609 0.574 0.636 - - 0 - 0.00%
2013-07-16 0 0.690 0.630 0.730 - - 0 0 - 0.609 0.556 0.645 - - 0 - 0.00%
2013-07-15 0 0.690 0.610 0.690 - - 0 0 - 0.609 0.539 0.609 - - 0 - 0.00%
2013-07-12 0 0.690 0.650 0.720 - - 0 0 - 0.609 0.574 0.636 - - 0 - 0.00%
2013-07-11 0 0.690 0.650 0.750 - - 0 0 - 0.609 0.574 0.662 - - 0 - 0.00%
2013-07-10 0 0.690 0.650 0.720 - - 0 0 - 0.609 0.574 0.636 - - 0 - 0.00%
2013-07-09 0 0.690 0.640 0.720 - - 0 0 - 0.609 0.565 0.636 - - 0 - 0.00%
2013-07-08 0 0.690 0.640 0.760 - - 0 0 - 0.609 0.565 0.671 - - 0 - 0.00%
2013-07-05 0 0.690 0.650 0.700 - - 0 0 - 0.609 0.574 0.618 - - 0 - 0.00%
2013-07-04 0 0.690 0.650 0.690 0.650 0.720 88,000 59,160 0.6723 0.609 0.574 0.609 0.574 0.636 99,633 0.5938 -2.82%
2013-07-03 0 0.710 0.670 0.760 - - 0 0 - 0.627 0.592 0.671 - - 0 - 0.00%
2013-07-02 0 0.710 0.710 0.730 0.680 0.760 56,000 39,500 0.7054 0.627 0.627 0.645 0.601 0.671 63,403 0.6230 -6.58%
2013-06-28 0 0.760 0.710 0.800 - - 0 0 - 0.671 0.627 0.707 - - 0 - 0.00%
2013-06-27 0 0.760 0.710 0.800 - - 0 0 - 0.671 0.627 0.707 - - 0 - 0.00%
2013-06-26 0 0.760 0.710 0.790 - - 0 0 - 0.671 0.627 0.698 - - 0 - 0.00%
2013-06-25 0 0.760 0.640 0.790 0.740 0.780 36,000 27,180 0.7550 0.671 0.565 0.698 0.654 0.689 40,759 0.6668 -2.56%
2013-06-24 0 0.780 0.750 0.790 0.750 0.790 34,000 26,260 0.7724 0.689 0.662 0.698 0.662 0.698 38,495 0.6822 -1.27%
2013-06-21 0 0.790 0.770 0.860 - - 0 0 - 0.698 0.680 0.760 - - 0 - 0.00%
2013-06-20 0 0.790 0.760 0.790 - - 0 0 - 0.698 0.671 0.698 - - 0 - -1.25%
2013-06-19 0 0.800 0.760 0.880 - - 0 0 - 0.707 0.671 0.777 - - 0 - 0.00%
2013-06-18 0 0.800 0.700 0.800 - - 0 0 - 0.707 0.618 0.707 - - 0 - 0.00%
2013-06-17 0 0.800 0.750 0.800 - - 0 0 - 0.707 0.662 0.707 - - 0 - 0.00%
2013-06-14 0 0.800 0.750 0.830 - - 0 0 - 0.707 0.662 0.733 - - 0 - 0.00%
2013-06-13 0 0.800 0.750 0.800 0.820 0.820 20,000 16,400 0.8200 0.707 0.662 0.707 0.724 0.724 22,644 0.7243 1.27%
2013-06-11 0 0.790 0.760 0.870 - - 0 0 - 0.698 0.671 0.768 - - 0 - 0.00%
2013-06-10 0 0.790 0.760 0.860 - - 0 0 - 0.698 0.671 0.760 - - 0 - 0.00%
2013-06-07 0 0.790 0.790 0.810 - - 0 0 - 0.698 0.698 0.715 - - 0 - 1.28%
2013-06-06 0 0.780 0.750 0.790 0.750 0.780 38,000 29,100 0.7658 0.689 0.662 0.698 0.662 0.689 43,023 0.6764 -3.70%
2013-06-05 0 0.810 0.780 0.810 0.780 0.810 42,000 33,840 0.8057 0.715 0.689 0.715 0.689 0.715 47,552 0.7116 -1.22%
2013-06-04 0 0.820 0.770 0.820 0.820 0.820 114,000 93,480 0.8200 0.724 0.680 0.724 0.724 0.724 129,070 0.7243 0.00%
2013-06-03 0 0.820 0.770 0.820 0.820 0.840 12,000 9,920 0.8267 0.724 0.680 0.724 0.724 0.742 13,586 0.7301 1.23%
2013-05-31 0 0.810 0.850 0.920 0.800 0.870 60,000 51,100 0.8517 0.715 0.751 0.813 0.707 0.768 67,932 0.7522 -10.00%
2013-05-30 0 0.900 0.860 0.900 0.850 0.920 28,000 25,200 0.9000 0.795 0.760 0.795 0.751 0.813 31,701 0.7949 1.12%
2013-05-29 0 0.890 0.860 0.890 0.860 0.910 228,000 205,400 0.9009 0.786 0.760 0.786 0.760 0.804 258,141 0.7957 -1.11%
2013-05-28 0 0.900 0.860 0.900 0.900 0.930 286,000 257,460 0.9002 0.795 0.760 0.795 0.795 0.821 323,808 0.7951 0.00%
2013-05-27 0 0.900 0.840 0.920 0.900 0.950 290,000 268,460 0.9257 0.795 0.742 0.813 0.795 0.839 328,337 0.8176 -2.17%
2013-05-24 0 0.920 0.880 0.930 0.820 0.950 1,030,000 910,640 0.8841 0.813 0.777 0.821 0.724 0.839 1,166,162 0.7809 17.95%
2013-05-23 0 0.780 0.780 0.830 0.780 0.850 134,000 112,720 0.8412 0.689 0.689 0.733 0.689 0.751 151,714 0.7430 -7.14%
2013-05-22 0 0.840 0.810 0.850 - - 0 0 - 0.742 0.715 0.751 - - 0 - 0.00%
2013-05-21 0 0.840 0.810 0.840 0.830 0.840 170,000 141,900 0.8347 0.742 0.715 0.742 0.733 0.742 192,473 0.7372 0.00%
2013-05-20 0 0.840 0.810 0.840 0.800 0.850 366,000 303,140 0.8283 0.742 0.715 0.742 0.707 0.751 414,384 0.7315 5.00%
2013-05-16 0 0.800 0.790 0.800 0.790 0.880 544,000 457,240 0.8405 0.707 0.698 0.707 0.698 0.777 615,915 0.7424 0.00%
2013-05-15 0 0.800 0.740 0.800 - - 0 0 - 0.707 0.654 0.707 - - 0 - 0.00%
2013-05-14 0 0.800 0.740 0.800 0.800 0.800 100,000 80,000 0.8000 0.707 0.654 0.707 0.707 0.707 113,220 0.7066 0.00%
2013-05-13 0 0.800 0.730 0.800 - - 0 0 - 0.707 0.645 0.707 - - 0 - 0.00%
2013-05-10 0 0.800 0.690 0.800 - - 0 0 - 0.707 0.609 0.707 - - 0 - 0.00%
2013-05-09 0 0.800 0.750 0.800 0.800 0.800 30,000 24,000 0.8000 0.707 0.662 0.707 0.707 0.707 33,966 0.7066 -5.88%
2013-05-08 0 0.850 0.690 0.850 0.850 0.850 100,000 85,000 0.8500 0.751 0.609 0.751 0.751 0.751 113,220 0.7508 7.59%
2013-05-07 0 0.790 0.720 0.790 0.790 0.790 30,000 23,700 0.7900 0.698 0.636 0.698 0.698 0.698 33,966 0.6978 2.60%
2013-05-06 0 0.770 0.650 0.840 - - 0 0 - 0.680 0.574 0.742 - - 0 - 0.00%
2013-05-03 0 0.770 0.640 0.790 - - 0 0 - 0.680 0.565 0.698 - - 0 - 0.00%
2013-05-02 0 0.770 0.640 0.790 - - 0 0 - 0.680 0.565 0.698 - - 0 - 0.00%
2013-04-30 0 0.770 0.630 0.840 - - 0 0 - 0.680 0.556 0.742 - - 0 - 0.00%
2013-04-29 0 0.770 0.650 0.840 0.750 0.750 10,000 7,500 0.7500 0.680 0.574 0.742 0.662 0.662 11,322 0.6624 -2.53%
2013-04-26 0 0.790 0.650 0.830 - - 0 0 - 0.698 0.574 0.733 - - 0 - 0.00%
2013-04-25 0 0.790 0.680 0.830 - - 0 0 - 0.698 0.601 0.733 - - 0 - 0.00%
2013-04-24 0 0.790 0.730 0.830 - - 0 0 - 0.698 0.645 0.733 - - 0 - 0.00%
2013-04-23 0 0.790 0.650 0.800 - - 0 0 - 0.698 0.574 0.707 - - 0 - 0.00%
2013-04-22 0 0.790 0.700 0.870 - - 0 0 - 0.698 0.618 0.768 - - 0 - 0.00%
2013-04-19 0 0.790 0.740 0.800 0.790 0.790 2,000 1,580 0.7900 0.698 0.654 0.707 0.698 0.698 2,264 0.6978 5.33%
2013-04-18 0 0.750 0.720 0.800 0.750 0.750 2,000 1,500 0.7500 0.662 0.636 0.707 0.662 0.662 2,264 0.6624 -6.25%
2013-04-17 0 0.800 0.750 0.800 - - 0 0 - 0.707 0.662 0.707 - - 0 - 0.00%
2013-04-16 0 0.800 0.740 0.800 0.740 0.800 32,000 23,800 0.7438 0.707 0.654 0.707 0.654 0.707 36,230 0.6569 0.00%
2013-04-15 0 0.800 0.740 0.800 - - 0 0 - 0.707 0.654 0.707 - - 0 - 0.00%
2013-04-12 0 0.800 0.750 0.800 - - 0 0 - 0.707 0.662 0.707 - - 0 - 0.00%
2013-04-11 0 0.800 0.740 0.800 - - 0 0 - 0.707 0.654 0.707 - - 0 - 0.00%
2013-04-10 0 0.800 0.770 0.800 - - 0 0 - 0.707 0.680 0.707 - - 0 - 0.00%
2013-04-09 0 0.800 0.750 0.800 - - 0 0 - 0.707 0.662 0.707 - - 0 - 0.00%
2013-04-08 0 0.800 0.770 0.880 - - 0 0 - 0.707 0.680 0.777 - - 0 - 0.00%
2013-04-05 0 0.800 0.800 0.850 0.780 0.780 50,000 39,000 0.7800 0.707 0.707 0.751 0.689 0.689 56,610 0.6889 -5.88%
2013-04-03 0 0.850 0.780 0.850 - - 0 0 - 0.751 0.689 0.751 - - 0 - 0.00%
2013-04-02 0 0.850 0.790 0.880 - - 0 0 - 0.751 0.698 0.777 - - 0 - 0.00%
2013-03-28 0 0.850 0.790 0.880 - - 0 0 - 0.751 0.698 0.777 - - 0 - 0.00%
2013-03-27 0 0.850 0.800 0.870 - - 0 0 - 0.751 0.707 0.768 - - 0 - 0.00%
2013-03-26 0 0.850 0.800 0.880 - - 0 0 - 0.751 0.707 0.777 - - 0 - 0.00%
2013-03-25 0 0.850 0.790 0.850 0.820 0.900 184,000 155,180 0.8434 0.751 0.698 0.751 0.724 0.795 208,324 0.7449 0.00%
2013-03-22 0 0.850 0.780 0.850 - - 0 0 - 0.751 0.689 0.751 - - 0 - 0.00%
2013-03-21 0 0.850 0.780 0.850 - - 0 0 - 0.751 0.689 0.751 - - 0 - 0.00%
2013-03-20 0 0.850 0.790 0.850 0.850 0.850 10,000 8,500 0.8500 0.751 0.698 0.751 0.751 0.751 11,322 0.7508 0.00%
2013-03-19 0 0.850 0.800 0.850 - - 0 0 - 0.751 0.707 0.751 - - 0 - -3.41%
2013-03-18 0 0.880 0.790 0.880 0.870 0.880 80,000 70,360 0.8795 0.777 0.698 0.777 0.768 0.777 90,576 0.7768 7.32%
2013-03-15 0 0.820 0.810 0.820 0.820 0.850 62,000 52,080 0.8400 0.724 0.715 0.724 0.724 0.751 70,196 0.7419 0.00%
2013-03-14 0 0.820 0.800 0.870 - - 0 0 - 0.724 0.707 0.768 - - 0 - 0.00%
2013-03-13 0 0.820 0.770 0.840 - - 0 0 - 0.724 0.680 0.742 - - 0 - 0.00%
2013-03-12 0 0.820 0.770 0.820 0.820 0.840 102,000 84,360 0.8271 0.724 0.680 0.724 0.724 0.742 115,484 0.7305 0.00%
2013-03-11 0 0.820 0.820 0.890 0.820 0.820 16,000 13,120 0.8200 0.724 0.724 0.786 0.724 0.724 18,115 0.7243 -3.53%
2013-03-08 0 0.850 0.820 0.920 - - 0 0 - 0.751 0.724 0.813 - - 0 - 0.00%
2013-03-07 0 0.850 0.830 0.890 0.820 0.850 14,000 11,840 0.8457 0.751 0.733 0.786 0.724 0.751 15,851 0.7470 0.00%
2013-03-06 0 0.850 0.850 0.920 0.850 0.850 146,000 124,100 0.8500 0.751 0.751 0.813 0.751 0.751 165,301 0.7508 -1.16%
2013-03-05 0 0.860 0.820 0.860 - - 0 0 - 0.760 0.724 0.760 - - 0 - 0.00%
2013-03-04 0 0.860 0.800 0.890 0.850 0.860 88,000 75,140 0.8539 0.760 0.707 0.786 0.751 0.760 99,633 0.7542 -6.52%
2013-03-01 0 0.920 0.860 0.920 0.850 0.990 264,000 240,360 0.9105 0.813 0.760 0.813 0.751 0.874 298,900 0.8041 6.98%
2013-02-28 0 0.860 0.800 0.860 - - 0 0 - 0.760 0.707 0.760 - - 0 - 0.00%
2013-02-27 0 0.860 0.850 0.880 - - 0 0 - 0.760 0.751 0.777 - - 0 - 0.00%
2013-02-26 0 0.860 0.850 0.860 0.860 0.890 332,000 287,860 0.8670 0.760 0.751 0.760 0.760 0.786 375,889 0.7658 -2.27%
2013-02-25 0 0.880 0.840 0.880 - - 0 0 - 0.777 0.742 0.777 - - 0 - 0.00%
2013-02-22 0 0.880 0.840 0.880 - - 0 0 - 0.777 0.742 0.777 - - 0 - -1.12%
2013-02-21 0 0.890 0.870 0.890 0.890 0.890 150,000 133,500 0.8900 0.786 0.768 0.786 0.786 0.786 169,829 0.7861 0.00%
2013-02-20 0 0.890 0.830 0.890 0.890 0.890 70,000 62,300 0.8900 0.786 0.733 0.786 0.786 0.786 79,254 0.7861 0.00%
2013-02-19 0 0.890 0.890 0.920 0.890 0.890 92,000 81,880 0.8900 0.786 0.786 0.813 0.786 0.786 104,162 0.7861 -5.32%
2013-02-18 0 0.940 0.890 0.940 - - 0 0 - 0.830 0.786 0.830 - - 0 - -1.05%
2013-02-15 0 0.950 0.900 0.950 0.920 0.950 120,000 112,020 0.9335 0.839 0.795 0.839 0.813 0.839 135,864 0.8245 3.26%
2013-02-14 0 0.920 0.890 0.920 0.930 0.950 302,000 286,100 0.9474 0.813 0.786 0.813 0.821 0.839 341,923 0.8367 6.98%
2013-02-08 0 0.860 0.860 0.930 - - 0 0 - 0.760 0.760 0.821 - - 0 - 0.00%
2013-02-07 0 0.860 0.860 0.930 - - 0 0 - 0.760 0.760 0.821 - - 0 - 0.00%
2013-02-06 0 0.860 0.860 0.880 0.860 0.880 124,000 109,080 0.8797 0.760 0.760 0.777 0.760 0.777 140,392 0.7770 -2.27%
2013-02-05 0 0.880 0.860 0.900 0.870 0.880 168,000 147,240 0.8764 0.777 0.760 0.795 0.768 0.777 190,209 0.7741 0.00%
2013-02-04 0 0.880 0.860 0.900 - - 0 0 - 0.777 0.760 0.795 - - 0 - 0.00%
2013-02-01 0 0.880 0.860 0.880 - - 0 0 - 0.777 0.760 0.777 - - 0 - 0.00%
2013-01-31 0 0.880 0.860 0.880 0.880 0.880 68,000 59,840 0.8800 0.777 0.760 0.777 0.777 0.777 76,989 0.7773 2.33%
2013-01-30 0 0.860 0.860 0.870 0.860 0.880 56,000 49,160 0.8779 0.760 0.760 0.768 0.760 0.777 63,403 0.7754 -2.27%
2013-01-29 0 0.880 0.870 0.910 0.880 0.880 80,000 70,400 0.8800 0.777 0.768 0.804 0.777 0.777 90,576 0.7773 0.00%
2013-01-28 0 0.880 0.880 0.900 0.880 0.880 70,000 61,600 0.8800 0.777 0.777 0.795 0.777 0.777 79,254 0.7773 1.15%
2013-01-25 0 0.870 0.870 0.890 0.860 0.860 30,000 26,000 0.8667 0.768 0.768 0.786 0.760 0.760 33,966 0.7655 -1.14%
2013-01-24 0 0.880 0.860 0.900 - - 0 0 - 0.777 0.760 0.795 - - 0 - 0.00%
2013-01-23 0 0.880 0.850 0.880 0.880 0.880 264,000 232,320 0.8800 0.777 0.751 0.777 0.777 0.777 298,900 0.7773 1.15%
2013-01-22 0 0.870 0.840 0.880 - - 0 0 - 0.768 0.742 0.777 - - 0 - 0.00%
2013-01-21 0 0.870 0.830 0.870 0.870 0.870 56,000 48,720 0.8700 0.768 0.733 0.768 0.768 0.768 63,403 0.7684 1.16%
2013-01-18 0 0.860 0.850 0.860 0.850 0.860 94,000 80,740 0.8589 0.760 0.751 0.760 0.751 0.760 106,426 0.7586 1.18%
2013-01-17 0 0.850 0.850 0.860 0.850 0.850 60,000 51,000 0.8500 0.751 0.751 0.760 0.751 0.751 67,932 0.7508 -1.16%
2013-01-16 0 0.860 0.850 0.860 0.850 0.860 312,000 267,600 0.8577 0.760 0.751 0.760 0.751 0.760 353,245 0.7575 0.00%
2013-01-15 0 0.860 0.820 0.860 0.860 0.870 40,000 34,720 0.8680 0.760 0.724 0.760 0.760 0.768 45,288 0.7667 0.00%
2013-01-14 0 0.860 0.830 0.860 0.860 0.860 10,000 8,600 0.8600 0.760 0.733 0.760 0.760 0.760 11,322 0.7596 0.00%
2013-01-11 0 0.860 0.850 0.860 0.850 0.860 42,000 35,820 0.8529 0.760 0.751 0.760 0.751 0.760 47,552 0.7533 1.18%
2013-01-10 0 0.850 0.830 0.850 0.850 0.880 876,000 761,880 0.8697 0.751 0.733 0.751 0.751 0.777 991,804 0.7682 0.00%
2013-01-09 0 0.850 0.850 0.890 0.820 0.900 600,000 523,300 0.8722 0.751 0.751 0.786 0.724 0.795 679,318 0.7703 2.41%
2013-01-08 0 0.830 0.820 0.830 0.830 0.830 10,000 8,300 0.8300 0.733 0.724 0.733 0.733 0.733 11,322 0.7331 -1.19%
2013-01-07 0 0.840 0.820 0.840 0.830 0.860 372,000 316,100 0.8497 0.742 0.724 0.742 0.733 0.760 421,177 0.7505 0.00%
2013-01-04 0 0.840 0.820 0.850 0.840 0.840 10,000 8,400 0.8400 0.742 0.724 0.751 0.742 0.742 11,322 0.7419 0.00%
2013-01-03 0 0.840 0.800 0.870 - - 0 0 - 0.742 0.707 0.768 - - 0 - 0.00%
2013-01-02 0 0.840 0.840 0.900 - - 0 0 - 0.742 0.742 0.795 - - 0 - 0.00%
2012-12-31 0 0.840 0.770 0.840 - - 0 0 - 0.742 0.680 0.742 - - 0 - 0.00%
2012-12-28 0 0.840 0.800 0.840 0.840 0.840 40,000 33,600 0.8400 0.742 0.707 0.742 0.742 0.742 45,288 0.7419 5.00%
2012-12-27 0 0.800 0.800 0.900 0.800 0.800 92,000 73,600 0.8000 0.707 0.707 0.795 0.707 0.707 104,162 0.7066 0.00%
2012-12-24 0 0.800 0.800 0.830 0.800 0.850 84,000 69,400 0.8262 0.707 0.707 0.733 0.707 0.751 95,104 0.7297 -2.44%
2012-12-21 0 0.820 0.770 0.830 - - 0 0 - 0.724 0.680 0.733 - - 0 - 0.00%
2012-12-20 0 0.820 0.770 0.820 - - 0 0 - 0.724 0.680 0.724 - - 0 - 0.00%
2012-12-19 0 0.820 0.790 0.820 - - 0 0 - 0.724 0.698 0.724 - - 0 - 0.00%
2012-12-18 0 0.820 0.780 0.900 - - 0 0 - 0.724 0.689 0.795 - - 0 - 0.00%
2012-12-17 0 0.820 0.770 0.820 - - 0 0 - 0.724 0.680 0.724 - - 0 - 0.00%
2012-12-14 0 0.820 0.820 0.830 0.820 0.820 242,000 198,440 0.8200 0.724 0.724 0.733 0.724 0.724 273,991 0.7243 -2.38%
2012-12-13 0 0.840 0.840 0.850 0.840 0.840 30,000 25,200 0.8400 0.742 0.742 0.751 0.742 0.742 33,966 0.7419 0.00%
2012-12-12 0 0.840 0.780 0.840 - - 0 0 - 0.742 0.689 0.742 - - 0 - 0.00%
2012-12-11 0 0.840 0.820 0.840 0.820 0.840 260,000 217,800 0.8377 0.742 0.724 0.742 0.724 0.742 294,371 0.7399 2.44%
2012-12-10 0 0.820 0.810 0.820 0.820 0.820 190,000 155,800 0.8200 0.724 0.715 0.724 0.724 0.724 215,117 0.7243 0.00%
2012-12-07 0 0.820 0.820 0.870 - - 0 0 - 0.724 0.724 0.768 - - 0 - 0.00%
2012-12-06 0 0.820 0.800 0.820 0.820 0.820 246,000 201,720 0.8200 0.724 0.707 0.724 0.724 0.724 278,520 0.7243 0.00%
2012-12-05 0 0.820 0.770 0.820 0.820 0.820 10,000 8,200 0.8200 0.724 0.680 0.724 0.724 0.724 11,322 0.7243 0.00%
2012-12-04 0 0.820 0.820 0.880 0.820 0.820 118,000 96,760 0.8200 0.724 0.724 0.777 0.724 0.724 133,599 0.7243 0.00%
2012-12-03 0 0.820 0.820 0.840 - - 0 0 - 0.724 0.724 0.742 - - 0 - 0.00%
2012-11-30 0 0.820 0.800 0.820 0.830 0.830 2,000 1,660 0.8300 0.724 0.707 0.724 0.733 0.733 2,264 0.7331 2.50%
2012-11-29 0 0.800 0.800 0.820 0.800 0.800 30,000 24,000 0.8000 0.707 0.707 0.724 0.707 0.707 33,966 0.7066 0.00%
2012-11-28 0 0.800 0.800 0.880 0.800 0.800 20,000 16,000 0.8000 0.707 0.707 0.777 0.707 0.707 22,644 0.7066 0.00%
2012-11-27 0 0.800 0.800 0.820 0.800 0.800 24,000 19,200 0.8000 0.707 0.707 0.724 0.707 0.707 27,173 0.7066 0.00%
2012-11-26 0 0.800 0.800 0.820 0.770 0.770 2,000 1,540 0.7700 0.707 0.707 0.724 0.680 0.680 2,264 0.6801 3.90%
2012-11-23 0 0.770 0.770 0.820 0.770 0.800 34,000 27,080 0.7965 0.680 0.680 0.724 0.680 0.707 38,495 0.7035 -6.10%
2012-11-22 0 0.820 0.800 0.820 0.770 0.860 310,000 262,640 0.8472 0.724 0.707 0.724 0.680 0.760 350,981 0.7483 5.13%
2012-11-21 0 0.780 0.780 0.850 - - 0 0 - 0.689 0.689 0.751 - - 0 - 0.00%
2012-11-20 0 0.780 0.780 0.900 0.780 0.780 2,000 1,560 0.7800 0.689 0.689 0.795 0.689 0.689 2,264 0.6889 -3.70%
2012-11-19 0 0.810 0.810 0.910 0.810 0.810 10,000 8,100 0.8100 0.715 0.715 0.804 0.715 0.715 11,322 0.7154 1.25%
2012-11-16 0 0.800 0.770 0.810 0.770 0.800 106,000 84,620 0.7983 0.707 0.680 0.715 0.680 0.707 120,013 0.7051 0.00%
2012-11-15 0 0.800 0.770 0.810 - - 0 0 - 0.707 0.680 0.715 - - 0 - 0.00%
2012-11-14 0 0.800 0.780 0.820 - - 0 0 - 0.707 0.689 0.724 - - 0 - 0.00%
2012-11-13 0 0.800 0.790 0.820 0.800 0.800 30,000 24,000 0.8000 0.707 0.698 0.724 0.707 0.707 33,966 0.7066 0.00%
2012-11-12 0 0.800 0.800 0.840 - - 0 0 - 0.707 0.707 0.742 - - 0 - 0.00%
2012-11-09 0 0.800 0.800 0.850 0.800 0.800 4,000 3,200 0.8000 0.707 0.707 0.751 0.707 0.707 4,529 0.7066 -2.44%
2012-11-08 0 0.820 0.820 0.980 0.820 0.820 198,000 162,360 0.8200 0.724 0.724 0.866 0.724 0.724 224,175 0.7243 -2.38%
2012-11-07 0 0.840 0.830 0.840 0.840 0.840 12,000 10,080 0.8400 0.742 0.733 0.742 0.742 0.742 13,586 0.7419 0.00%
2012-11-06 0 0.840 0.810 0.840 0.840 0.840 100,000 84,000 0.8400 0.742 0.715 0.742 0.742 0.742 113,220 0.7419 0.00%
2012-11-05 0 0.840 0.820 0.960 0.840 0.840 10,000 8,400 0.8400 0.742 0.724 0.848 0.742 0.742 11,322 0.7419 2.44%
2012-11-02 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 0.724 0.724 0.742 0.724 0.724 22,644 0.7243 2.50%
2012-11-01 0 0.800 0.800 0.940 - - 0 0 - 0.707 0.707 0.830 - - 0 - 0.00%
2012-10-31 0 0.800 0.800 0.850 0.800 0.800 14,000 11,200 0.8000 0.707 0.707 0.751 0.707 0.707 15,851 0.7066 -1.23%
2012-10-30 0 0.810 0.810 0.850 - - 0 0 - 0.715 0.715 0.751 - - 0 - 0.00%
2012-10-29 0 0.810 0.790 0.850 - - 0 0 - 0.715 0.698 0.751 - - 0 - 0.00%
2012-10-26 0 0.810 0.810 0.850 0.810 0.810 10,000 8,100 0.8100 0.715 0.715 0.751 0.715 0.715 11,322 0.7154 -4.71%
2012-10-25 0 0.850 0.850 1.020 0.840 0.860 30,000 25,480 0.8493 0.751 0.751 0.901 0.742 0.760 33,966 0.7502 0.00%
2012-10-24 0 0.850 0.840 0.850 0.840 0.860 170,000 144,800 0.8518 0.751 0.742 0.751 0.742 0.760 192,473 0.7523 1.19%
2012-10-22 0 0.840 0.810 0.840 0.840 0.840 40,000 33,600 0.8400 0.742 0.715 0.742 0.742 0.742 45,288 0.7419 1.20%
2012-10-19 0 0.830 0.830 0.850 0.810 0.870 16,000 13,420 0.8388 0.733 0.733 0.751 0.715 0.768 18,115 0.7408 -1.19%
2012-10-18 0 0.840 0.840 0.850 0.840 0.850 246,000 208,580 0.8479 0.742 0.742 0.751 0.742 0.751 278,520 0.7489 0.00%
2012-10-17 0 0.840 0.830 0.900 0.820 0.840 146,000 121,060 0.8292 0.742 0.733 0.795 0.724 0.742 165,301 0.7324 -1.18%
2012-10-16 0 0.850 0.830 0.850 0.810 0.850 124,000 103,840 0.8374 0.751 0.733 0.751 0.715 0.751 140,392 0.7396 1.19%
2012-10-15 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 0.742 0.733 0.742 0.742 0.742 33,966 0.7419 2.44%
2012-10-12 0 0.820 0.810 0.820 0.840 0.840 62,000 52,080 0.8400 0.724 0.715 0.724 0.742 0.742 70,196 0.7419 0.00%
2012-10-11 0 0.820 0.820 0.850 0.810 0.810 10,000 8,100 0.8100 0.724 0.724 0.751 0.715 0.715 11,322 0.7154 -1.20%
2012-10-10 0 0.830 0.820 0.970 0.810 0.830 6,000 4,940 0.8233 0.733 0.724 0.857 0.715 0.733 6,793 0.7272 -3.49%
2012-10-09 0 0.860 0.800 0.860 0.860 0.860 16,000 13,760 0.8600 0.760 0.707 0.760 0.760 0.760 18,115 0.7596 10.26%
2012-10-08 0 0.780 0.780 0.950 0.770 0.810 4,000 3,160 0.7900 0.689 0.689 0.839 0.680 0.715 4,529 0.6978 -8.24%
2012-10-05 0 0.850 0.810 1.000 - - 0 0 - 0.751 0.715 0.883 - - 0 - 0.00%
2012-10-04 0 0.850 0.810 0.890 0.850 0.850 60,000 51,000 0.8500 0.751 0.715 0.786 0.751 0.751 67,932 0.7508 0.00%
2012-10-03 0 0.850 0.810 1.000 - - 0 0 - 0.751 0.715 0.883 - - 0 - 0.00%
2012-09-28 0 0.850 0.810 0.850 0.850 0.850 44,000 37,400 0.8500 0.751 0.715 0.751 0.751 0.751 49,817 0.7508 0.00%
2012-09-27 0 0.850 0.810 0.850 - - 0 0 - 0.751 0.715 0.751 - - 0 - 0.00%
2012-09-26 0 0.850 0.810 0.850 - - 0 0 - 0.751 0.715 0.751 - - 0 - 0.00%
2012-09-25 0 0.850 0.810 0.850 - - 0 0 - 0.751 0.715 0.751 - - 0 - 0.00%
2012-09-24 0 0.850 0.810 0.900 - - 0 0 - 0.751 0.715 0.795 - - 0 - 0.00%
2012-09-21 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.751 0.751 0.760 0.751 0.751 22,644 0.7508 0.00%
2012-09-20 0 0.850 0.810 0.850 0.850 0.850 64,000 54,400 0.8500 0.751 0.715 0.751 0.751 0.751 72,461 0.7508 0.00%
2012-09-19 0 0.850 0.840 0.860 0.810 0.850 96,000 80,960 0.8433 0.751 0.742 0.760 0.715 0.751 108,691 0.7449 3.66%
2012-09-18 0 0.820 0.800 0.870 0.810 0.820 14,000 11,360 0.8114 0.724 0.707 0.768 0.715 0.724 15,851 0.7167 -3.53%
2012-09-17 0 0.850 0.840 0.850 0.850 0.850 4,000 3,400 0.8500 0.751 0.742 0.751 0.751 0.751 4,529 0.7508 0.00%
2012-09-14 0 0.850 0.850 0.870 0.850 0.870 82,000 70,940 0.8651 0.751 0.751 0.768 0.751 0.768 92,840 0.7641 -1.16%
2012-09-13 0 0.860 0.840 0.880 - - 0 0 - 0.760 0.742 0.777 - - 0 - 0.00%
2012-09-12 0 0.860 0.850 0.880 0.850 0.890 112,000 97,720 0.8725 0.760 0.751 0.777 0.751 0.786 126,806 0.7706 -4.44%
2012-09-11 0 0.900 0.870 0.900 0.840 0.900 106,000 92,000 0.8679 0.795 0.768 0.795 0.742 0.795 120,013 0.7666 0.00%
2012-09-10 0 0.900 0.860 0.900 - - 0 0 - 0.795 0.760 0.795 - - 0 - 0.00%
2012-09-07 0 0.900 0.880 0.920 - - 0 0 - 0.795 0.777 0.813 - - 0 - 0.00%
2012-09-06 0 0.900 0.850 0.900 0.900 0.900 60,000 54,000 0.9000 0.795 0.751 0.795 0.795 0.795 67,932 0.7949 0.00%
2012-09-05 0 0.900 0.850 0.910 - - 0 0 - 0.795 0.751 0.804 - - 0 - 0.00%
2012-09-04 0 0.900 0.850 0.930 0.900 0.900 2,000 1,800 0.9000 0.795 0.751 0.821 0.795 0.795 2,264 0.7949 -2.17%
2012-09-03 0 0.920 0.900 0.930 0.910 0.930 24,000 21,900 0.9125 0.813 0.795 0.821 0.804 0.821 27,173 0.8060 -1.08%
2012-08-31 0 0.930 0.900 0.960 - - 0 0 - 0.821 0.795 0.848 - - 0 - 0.00%
2012-08-30 0 0.930 0.900 0.940 - - 0 0 - 0.821 0.795 0.830 - - 0 - 0.00%
2012-08-29 0 0.930 0.900 0.950 - - 0 0 - 0.821 0.795 0.839 - - 0 - 0.00%
2012-08-28 0 0.930 0.910 0.930 0.930 0.930 20,000 18,600 0.9300 0.821 0.804 0.821 0.821 0.821 22,644 0.8214 -1.06%
2012-08-27 0 0.940 0.940 0.950 0.930 0.960 104,000 97,580 0.9383 0.830 0.830 0.839 0.821 0.848 117,748 0.8287 -8.74%
2012-08-24 0 1.030 0.960 1.080 - - 0 0 - 0.910 0.848 0.954 - - 0 - 0.00%
2012-08-23 0 1.030 0.940 1.030 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2012-08-22 0 1.030 0.940 1.030 0.980 1.030 60,000 59,300 0.9883 0.910 0.830 0.910 0.866 0.910 67,932 0.8729 3.00%
2012-08-21 0 1.000 0.960 1.050 - - 0 0 - 0.883 0.848 0.927 - - 0 - 0.00%
2012-08-20 0 1.000 0.950 1.000 - - 0 0 - 0.883 0.839 0.883 - - 0 - 0.00%
2012-08-17 0 1.000 0.940 1.000 - - 0 0 - 0.883 0.830 0.883 - - 0 - 0.00%
2012-08-16 0 1.000 0.940 1.000 - - 0 0 - 0.883 0.830 0.883 - - 0 - 0.00%
2012-08-15 0 1.000 0.960 1.000 0.980 1.040 88,000 89,840 1.0209 0.883 0.848 0.883 0.866 0.919 99,633 0.9017 -3.85%
2012-08-14 0 1.040 0.980 1.100 - - 0 0 - 0.919 0.866 0.972 - - 0 - 0.00%
2012-08-13 0 1.040 0.980 1.060 - - 0 0 - 0.919 0.866 0.936 - - 0 - 0.00%
2012-08-10 0 1.040 1.000 1.080 1.040 1.040 8,000 8,320 1.0400 0.919 0.883 0.954 0.919 0.919 9,058 0.9186 -5.45%
2012-08-09 0 1.100 1.050 1.100 1.100 1.250 26,000 30,400 1.1692 0.972 0.927 0.972 0.972 1.104 29,437 1.0327 4.76%
2012-08-08 0 1.050 1.000 1.050 1.060 1.060 170,000 180,200 1.0600 0.927 0.883 0.927 0.936 0.936 192,473 0.9362 -0.94%
2012-08-07 0 1.060 1.000 1.060 1.060 1.060 200,000 212,000 1.0600 0.936 0.883 0.936 0.936 0.936 226,439 0.9362 3.92%
2012-08-06 0 1.020 1.020 1.060 1.020 1.020 2,000 2,040 1.0200 0.901 0.901 0.936 0.901 0.901 2,264 0.9009 -2.86%
2012-08-03 0 1.050 1.050 1.060 1.050 1.070 122,000 130,040 1.0659 0.927 0.927 0.936 0.927 0.945 138,128 0.9414 -0.94%
2012-08-02 0 1.060 1.050 1.090 1.060 1.060 20,000 21,200 1.0600 0.936 0.927 0.963 0.936 0.936 22,644 0.9362 -11.67%
2012-08-01 0 1.200 1.040 1.210 1.200 1.200 6,000 7,200 1.2000 1.060 0.919 1.069 1.060 1.060 6,793 1.0599 10.09%
2012-07-31 0 1.090 1.040 1.090 1.080 1.100 150,000 162,980 1.0865 0.963 0.919 0.963 0.954 0.972 169,829 0.9597 3.81%
2012-07-30 0 1.050 1.040 1.050 1.050 1.050 520,000 546,000 1.0500 0.927 0.919 0.927 0.927 0.927 588,742 0.9274 0.00%
2012-07-27 0 1.050 1.030 1.050 1.090 1.100 118,000 129,620 1.0985 0.927 0.910 0.927 0.963 0.972 133,599 0.9702 1.94%
2012-07-26 0 1.030 1.030 1.050 1.020 1.050 848,000 876,560 1.0337 0.910 0.910 0.927 0.901 0.927 960,102 0.9130 1.98%
2012-07-25 0 1.010 0.970 1.010 1.020 1.050 226,000 233,320 1.0324 0.892 0.857 0.892 0.901 0.927 255,876 0.9118 -0.98%
2012-07-24 0 1.020 1.020 1.100 1.020 1.100 322,000 343,700 1.0674 0.901 0.901 0.972 0.901 0.972 364,567 0.9428 0.00%
2012-07-23 0 1.020 1.020 1.080 1.020 1.100 254,000 260,440 1.0254 0.901 0.901 0.954 0.901 0.972 287,578 0.9056 0.00%
2012-07-20 0 1.020 1.020 1.050 1.020 1.020 26,000 26,520 1.0200 0.901 0.901 0.927 0.901 0.901 29,437 0.9009 -1.92%
2012-07-19 0 1.040 1.040 1.050 1.040 1.050 72,000 75,580 1.0497 0.919 0.919 0.927 0.919 0.927 81,518 0.9272 1.96%
2012-07-18 0 1.020 1.020 1.160 1.020 1.030 28,000 28,740 1.0264 0.901 0.901 1.025 0.901 0.910 31,701 0.9066 -2.86%
2012-07-17 0 1.050 1.050 1.100 1.050 1.050 10,000 10,500 1.0500 0.927 0.927 0.972 0.927 0.927 11,322 0.9274 -4.55%
2012-07-16 0 1.100 1.050 1.100 1.100 1.100 70,000 77,000 1.1000 0.972 0.927 0.972 0.972 0.972 79,254 0.9716 0.00%
2012-07-13 0 1.100 1.050 1.100 1.100 1.100 116,000 127,600 1.1000 0.972 0.927 0.972 0.972 0.972 131,335 0.9716 8.91%
2012-07-12 0 1.010 1.010 1.020 1.010 1.100 224,000 235,640 1.0520 0.892 0.892 0.901 0.892 0.972 253,612 0.9291 -0.98%
2012-07-11 0 1.020 1.010 1.020 1.020 1.100 168,000 174,800 1.0405 0.901 0.892 0.901 0.901 0.972 190,209 0.9190 -0.97%
2012-07-10 0 1.030 1.030 1.080 1.020 1.120 100,000 110,640 1.1064 0.910 0.910 0.954 0.901 0.989 113,220 0.9772 -6.36%
2012-07-09 0 1.100 1.010 1.100 1.100 1.100 420,000 462,000 1.1000 0.972 0.892 0.972 0.972 0.972 475,522 0.9716 0.00%
2012-07-06 0 1.100 0.980 1.110 0.960 1.100 126,000 136,240 1.0813 0.972 0.866 0.980 0.848 0.972 142,657 0.9550 14.58%
2012-07-05 0 0.960 0.950 0.980 0.950 1.060 768,000 771,380 1.0044 0.848 0.839 0.866 0.839 0.936 869,526 0.8871 3.23%
2012-07-04 0 0.930 0.920 0.930 0.930 0.930 32,000 29,760 0.9300 0.821 0.813 0.821 0.821 0.821 36,230 0.8214 0.00%
2012-07-03 0 0.930 0.920 0.930 0.930 0.930 12,000 11,160 0.9300 0.821 0.813 0.821 0.821 0.821 13,586 0.8214 2.20%
2012-06-29 0 0.910 0.910 0.920 0.900 0.930 10,194,000 9,216,040 0.9041 0.804 0.804 0.813 0.795 0.821 11,541,605 0.7985 -3.19%
2012-06-28 0 0.940 0.910 0.980 0.910 1.020 40,000 39,840 0.9960 0.830 0.804 0.866 0.804 0.901 45,288 0.8797 -6.00%
2012-06-27 0 1.000 0.960 1.000 0.930 1.030 292,000 300,040 1.0275 0.883 0.848 0.883 0.821 0.910 330,601 0.9076 -0.99%
2012-06-26 0 1.010 1.010 1.030 1.000 1.210 1,378,000 1,426,360 1.0351 0.892 0.892 0.910 0.883 1.069 1,560,166 0.9142 -12.93%
2012-06-25 0 1.160 1.100 1.260 1.100 1.170 84,000 95,460 1.1364 1.025 0.972 1.113 0.972 1.033 95,104 1.0037 -16.55%
2012-06-22 0 1.390 1.170 1.990 - - 0 0 - 1.228 1.033 1.758 - - 0 - 0.00%
2012-06-21 0 1.390 1.170 1.390 - - 0 0 - 1.228 1.033 1.228 - - 0 - 0.00%
2012-06-20 0 1.390 1.160 1.390 - - 0 0 - 1.228 1.025 1.228 - - 0 - -0.71%
2012-06-19 0 1.400 1.150 1.400 1.410 1.410 2,000 2,820 1.4100 1.237 1.016 1.237 1.245 1.245 2,264 1.2454 0.00%
2012-06-18 0 1.400 1.170 1.400 - - 0 0 - 1.237 1.033 1.237 - - 0 - 0.00%
2012-06-15 0 1.400 1.200 1.400 1.390 1.430 54,000 76,120 1.4096 1.237 1.060 1.237 1.228 1.263 61,139 1.2450 -21.79%
2012-06-14 0 1.790 1.150 1.790 2.000 2.000 2,000 4,000 2.0000 1.581 1.016 1.581 1.766 1.766 2,264 1.7665 43.20%
2012-06-13 0 1.250 1.170 1.250 - - 0 0 - 1.104 1.033 1.104 - - 0 - 0.00%
2012-06-12 0 1.250 1.160 - - - 0 0 - 1.104 1.025 - - - 0 - 0.00%
2012-06-11 0 1.250 1.170 1.450 - - 0 0 - 1.104 1.033 1.281 - - 0 - 0.00%
2012-06-08 0 1.250 1.170 1.250 - - 0 0 - 1.104 1.033 1.104 - - 0 - 0.00%
2012-06-07 0 1.250 1.180 1.250 1.350 1.350 12,000 16,200 1.3500 1.104 1.042 1.104 1.192 1.192 13,586 1.1924 -0.79%
2012-06-06 0 1.260 1.180 1.260 1.110 1.270 20,000 23,180 1.1590 1.113 1.042 1.113 0.980 1.122 22,644 1.0237 -3.08%
2012-06-05 0 1.300 1.130 1.450 - - 0 0 - 1.148 0.998 1.281 - - 0 - 0.00%
2012-06-04 0 1.300 1.150 1.350 1.140 1.300 36,000 44,640 1.2400 1.148 1.016 1.192 1.007 1.148 40,759 1.0952 14.04%
2012-06-01 0 1.140 1.110 1.140 1.050 1.140 54,000 58,360 1.0807 1.007 0.980 1.007 0.927 1.007 61,139 0.9546 -13.64%
2012-05-31 0 1.320 1.150 1.400 - - 0 0 - 1.166 1.016 1.237 - - 0 - 0.00%
2012-05-30 0 1.320 1.230 1.440 1.320 1.320 36,000 47,520 1.3200 1.166 1.086 1.272 1.166 1.166 40,759 1.1659 -7.04%
2012-05-29 0 1.420 1.420 1.450 1.350 1.460 224,000 325,780 1.4544 1.254 1.254 1.281 1.192 1.290 253,612 1.2846 14.52%
2012-05-28 0 1.240 1.160 1.240 1.140 1.290 108,000 130,480 1.2081 1.095 1.025 1.095 1.007 1.139 122,277 1.0671 3.33%
2012-05-25 0 1.200 1.100 1.200 - - 0 0 - 1.060 0.972 1.060 - - 0 - 0.00%
2012-05-24 0 1.200 1.130 1.260 1.200 1.300 10,000 12,200 1.2200 1.060 0.998 1.113 1.060 1.148 11,322 1.0776 -14.29%
2012-05-23 0 1.400 1.300 - - - 0 0 - 1.237 1.148 - - - 0 - 0.00%
2012-05-22 0 1.400 1.300 - - - 0 0 - 1.237 1.148 - - - 0 - 0.00%
2012-05-21 0 1.400 1.300 - - - 0 0 - 1.237 1.148 - - - 0 - 0.00%
2012-05-18 0 1.400 1.200 - - - 0 0 - 1.237 1.060 - - - 0 - 0.00%
2012-05-17 0 1.400 1.300 1.400 - - 0 0 - 1.237 1.148 1.237 - - 0 - 0.00%
2012-05-16 0 1.400 1.300 - - - 0 0 - 1.237 1.148 - - - 0 - 0.00%
2012-05-15 0 1.400 1.300 - - - 0 0 - 1.237 1.148 - - - 0 - 0.00%
2012-05-14 0 1.400 1.300 - - - 0 0 - 1.237 1.148 - - - 0 - 0.00%
2012-05-11 0 1.400 1.300 1.400 - - 0 0 - 1.237 1.148 1.237 - - 0 - -1.41%
2012-05-10 0 1.420 1.300 1.420 - - 0 0 - 1.254 1.148 1.254 - - 0 - 0.00%
2012-05-09 0 1.420 1.300 1.660 - - 0 0 - 1.254 1.148 1.466 - - 0 - 0.00%
2012-05-08 0 1.420 1.300 1.660 - - 0 0 - 1.254 1.148 1.466 - - 0 - 0.00%
2012-05-07 0 1.420 1.300 1.660 - - 0 0 - 1.254 1.148 1.466 - - 0 - 0.00%
2012-05-04 0 1.420 1.300 - - - 0 0 - 1.254 1.148 - - - 0 - 0.00%
2012-05-03 0 1.420 1.310 - - - 0 0 - 1.254 1.157 - - - 0 - 0.00%
2012-05-02 0 1.420 1.300 - - - 0 0 - 1.254 1.148 - - - 0 - 0.00%
2012-04-30 0 1.420 1.300 - - - 0 0 - 1.254 1.148 - - - 0 - 0.00%
2012-04-27 0 1.420 1.300 1.600 - - 0 0 - 1.254 1.148 1.413 - - 0 - 0.00%
2012-04-26 0 1.420 1.310 1.460 - - 0 0 - 1.254 1.157 1.290 - - 0 - 0.00%
2012-04-25 0 1.420 1.300 1.460 - - 0 0 - 1.254 1.148 1.290 - - 0 - 0.00%
2012-04-24 0 1.420 1.360 1.650 1.410 1.420 40,000 56,540 1.4135 1.254 1.201 1.457 1.245 1.254 45,288 1.2485 5.97%
2012-04-23 0 1.340 1.340 1.390 1.310 1.310 4,000 5,240 1.3100 1.184 1.184 1.228 1.157 1.157 4,529 1.1570 -2.19%
2012-04-20 0 1.370 1.320 1.420 - - 0 0 - 1.210 1.166 1.254 - - 0 - 0.00%
2012-04-19 0 1.370 1.370 1.450 1.350 1.350 14,000 18,900 1.3500 1.210 1.210 1.281 1.192 1.192 15,851 1.1924 -5.52%
2012-04-18 0 1.450 1.340 1.450 - - 0 0 - 1.281 1.184 1.281 - - 0 - -3.97%
2012-04-17 0 1.510 1.330 1.590 - - 0 0 - 1.334 1.175 1.404 - - 0 - 0.00%
2012-04-16 0 1.510 1.330 1.590 - - 0 0 - 1.334 1.175 1.404 - - 0 - 0.00%
2012-04-13 0 1.510 1.310 1.640 - - 0 0 - 1.334 1.157 1.449 - - 0 - 0.00%
2012-04-12 0 1.510 1.360 1.540 - - 0 0 - 1.334 1.201 1.360 - - 0 - 0.00%
2012-04-11 0 1.510 1.380 1.590 - - 0 0 - 1.334 1.219 1.404 - - 0 - 0.00%
2012-04-10 0 1.510 1.380 1.630 - - 0 0 - 1.334 1.219 1.440 - - 0 - 0.00%
2012-04-05 0 1.510 1.350 1.590 - - 0 0 - 1.334 1.192 1.404 - - 0 - 0.00%
2012-04-03 0 1.510 1.350 1.590 - - 0 0 - 1.334 1.192 1.404 - - 0 - 0.00%
2012-04-02 0 1.510 1.330 1.640 - - 0 0 - 1.334 1.175 1.449 - - 0 - 0.00%
2012-03-30 0 1.510 1.450 1.510 - - 8,000 11,120 1.3900 1.334 1.281 1.334 - - 9,058 1.2277 -1.95%
2012-03-29 0 1.540 1.500 1.570 - - 0 0 - 1.360 1.325 1.387 - - 0 - 0.00%
2012-03-28 0 1.540 1.470 1.590 - - 0 0 - 1.360 1.298 1.404 - - 0 - 0.00%
2012-03-27 0 1.540 1.460 1.590 1.540 1.540 504,000 776,160 1.5400 1.360 1.290 1.404 1.360 1.360 570,627 1.3602 3.36%
2012-03-26 0 1.490 1.420 1.530 - - 0 0 - 1.316 1.254 1.351 - - 0 - 0.00%
2012-03-23 0 1.490 1.430 1.570 - - 0 0 - 1.316 1.263 1.387 - - 0 - 0.00%
2012-03-22 0 1.490 1.450 1.530 1.440 1.490 6,000 8,780 1.4633 1.316 1.281 1.351 1.272 1.316 6,793 1.2925 0.00%
2012-03-21 0 1.490 1.480 1.540 1.460 1.490 114,000 166,920 1.4642 1.316 1.307 1.360 1.290 1.316 129,070 1.2932 -6.88%
2012-03-20 0 1.600 1.460 1.690 - - 0 0 - 1.413 1.290 1.493 - - 0 - 0.00%
2012-03-19 0 1.600 1.500 1.600 - - 0 0 - 1.413 1.325 1.413 - - 0 - 0.00%
2012-03-16 0 1.600 1.460 1.640 - - 0 0 - 1.413 1.290 1.449 - - 0 - 0.00%
2012-03-15 0 1.600 1.410 1.600 - - 0 0 - 1.413 1.245 1.413 - - 0 - 0.00%
2012-03-14 0 1.600 1.430 1.600 - - 0 0 - 1.413 1.263 1.413 - - 0 - 0.00%
2012-03-13 0 1.600 1.480 1.740 - - 0 0 - 1.413 1.307 1.537 - - 0 - 0.00%
2012-03-12 0 1.600 1.430 1.600 - - 0 0 - 1.413 1.263 1.413 - - 0 - 0.00%
2012-03-09 0 1.600 1.460 1.600 - - 0 0 - 1.413 1.290 1.413 - - 0 - 0.00%
2012-03-08 0 1.600 1.550 1.690 1.600 1.600 10,000 16,000 1.6000 1.413 1.369 1.493 1.413 1.413 11,322 1.4132 0.00%
2012-03-07 0 1.600 1.510 1.600 1.480 1.600 44,000 69,920 1.5891 1.413 1.334 1.413 1.307 1.413 49,817 1.4035 0.00%
2012-03-06 0 1.600 1.480 1.600 - - 0 0 - 1.413 1.307 1.413 - - 0 - -2.44%
2012-03-05 0 1.640 1.500 1.640 - - 0 0 - 1.449 1.325 1.449 - - 0 - -2.38%
2012-03-02 0 1.680 1.600 1.680 - - 0 0 - 1.484 1.413 1.484 - - 0 - 0.00%
2012-03-01 0 1.680 1.500 1.800 - - 0 0 - 1.484 1.325 1.590 - - 0 - 0.00%
2012-02-29 0 1.680 1.680 1.700 - - 0 0 - 1.484 1.484 1.502 - - 0 - 0.00%
2012-02-28 0 1.680 1.650 1.790 1.680 1.680 18,000 30,240 1.6800 1.484 1.457 1.581 1.484 1.484 20,380 1.4838 0.00%
2012-02-27 0 1.680 1.650 1.800 1.680 1.680 24,000 40,320 1.6800 1.484 1.457 1.590 1.484 1.484 27,173 1.4838 1.20%
2012-02-24 0 1.660 1.600 1.840 1.660 1.680 40,000 66,800 1.6700 1.466 1.413 1.625 1.466 1.484 45,288 1.4750 0.00%
2012-02-23 0 1.660 1.660 1.770 1.660 1.680 30,000 50,200 1.6733 1.466 1.466 1.563 1.466 1.484 33,966 1.4780 -1.19%
2012-02-22 0 1.680 1.680 1.890 - - 0 0 - 1.484 1.484 1.669 - - 0 - 1.82%
2012-02-21 0 1.650 1.650 1.850 1.650 1.700 82,000 136,700 1.6671 1.457 1.457 1.634 1.457 1.502 92,840 1.4724 -2.94%
2012-02-20 0 1.700 1.670 1.850 1.700 1.700 26,000 44,200 1.7000 1.502 1.475 1.634 1.502 1.502 29,437 1.5015 0.00%
2012-02-17 0 1.700 1.670 1.800 1.700 1.700 56,000 95,200 1.7000 1.502 1.475 1.590 1.502 1.502 63,403 1.5015 -2.30%
2012-02-16 0 1.740 1.740 1.760 1.710 1.750 58,000 101,180 1.7445 1.537 1.537 1.555 1.510 1.546 65,667 1.5408 2.35%
2012-02-15 0 1.700 1.700 1.850 - - 0 0 - 1.502 1.502 1.634 - - 0 - 0.00%
2012-02-14 0 1.700 1.670 1.840 1.700 1.700 20,000 34,000 1.7000 1.502 1.475 1.625 1.502 1.502 22,644 1.5015 0.00%
2012-02-13 0 1.700 1.510 1.840 1.700 1.700 20,000 34,000 1.7000 1.502 1.334 1.625 1.502 1.502 22,644 1.5015 0.00%
2012-02-10 0 1.700 1.670 1.890 1.700 1.700 20,000 34,000 1.7000 1.502 1.475 1.669 1.502 1.502 22,644 1.5015 0.00%
2012-02-09 0 1.700 1.510 1.850 1.700 1.700 20,000 34,000 1.7000 1.502 1.334 1.634 1.502 1.502 22,644 1.5015 0.00%
2012-02-08 0 1.700 1.700 1.800 1.700 1.700 8,000 13,600 1.7000 1.502 1.502 1.590 1.502 1.502 9,058 1.5015 0.00%
2012-02-07 0 1.700 1.680 1.890 1.700 1.700 20,000 34,000 1.7000 1.502 1.484 1.669 1.502 1.502 22,644 1.5015 0.00%
2012-02-06 0 1.700 1.700 1.890 1.700 1.700 20,000 34,000 1.7000 1.502 1.502 1.669 1.502 1.502 22,644 1.5015 0.00%
2012-02-03 0 1.700 1.470 1.890 1.700 1.700 10,000 17,000 1.7000 1.502 1.298 1.669 1.502 1.502 11,322 1.5015 0.00%
2012-02-02 0 1.700 1.700 1.890 1.700 1.700 24,000 40,800 1.7000 1.502 1.502 1.669 1.502 1.502 27,173 1.5015 0.00%
2012-02-01 0 1.700 1.700 1.890 1.700 1.700 12,000 20,400 1.7000 1.502 1.502 1.669 1.502 1.502 13,586 1.5015 6.25%
2012-01-31 0 1.600 1.500 1.700 1.600 1.710 370,000 621,500 1.6797 1.413 1.325 1.502 1.413 1.510 418,912 1.4836 -3.61%
2012-01-30 0 1.660 1.660 1.700 1.660 1.660 4,000 6,640 1.6600 1.466 1.466 1.502 1.466 1.466 4,529 1.4662 -3.49%
2012-01-27 0 1.720 1.650 1.720 - - 0 0 - 1.519 1.457 1.519 - - 0 - 0.00%
2012-01-26 0 1.720 1.610 1.720 - - 0 0 - 1.519 1.422 1.519 - - 0 - 0.00%
2012-01-20 0 1.720 1.700 1.720 - - 0 0 - 1.519 1.502 1.519 - - 0 - 0.00%
2012-01-19 0 1.720 1.700 1.720 - - 0 0 - 1.519 1.502 1.519 - - 0 - 0.00%
2012-01-18 0 1.720 1.700 1.760 - - 0 0 - 1.519 1.502 1.555 - - 0 - 0.00%
2012-01-17 0 1.720 1.700 1.760 - - 0 0 - 1.519 1.502 1.555 - - 0 - 0.00%
2012-01-16 0 1.720 1.720 1.890 - - 0 0 - 1.519 1.519 1.669 - - 0 - 1.18%
2012-01-13 0 1.700 1.700 1.760 - - 0 0 - 1.502 1.502 1.555 - - 0 - 0.00%
2012-01-12 0 1.700 1.700 1.890 - - 0 0 - 1.502 1.502 1.669 - - 0 - 0.00%
2012-01-11 0 1.700 1.700 1.760 1.700 1.700 2,000 3,400 1.7000 1.502 1.502 1.555 1.502 1.502 2,264 1.5015 -2.86%
2012-01-10 0 1.750 1.700 1.750 - - 0 0 - 1.546 1.502 1.546 - - 0 - 0.00%
2012-01-09 0 1.750 1.700 1.750 1.780 1.790 36,000 64,240 1.7844 1.546 1.502 1.546 1.572 1.581 40,759 1.5761 1.16%
2012-01-06 0 1.730 1.700 1.850 - - 0 0 - 1.528 1.502 1.634 - - 0 - 0.00%
2012-01-05 0 1.730 1.700 1.870 - - 0 0 - 1.528 1.502 1.652 - - 0 - 0.00%
2012-01-04 0 1.730 1.730 1.770 1.700 1.730 56,000 96,100 1.7161 1.528 1.528 1.563 1.502 1.528 63,403 1.5157 -2.26%
2012-01-03 0 1.770 1.720 1.770 1.720 1.770 158,000 275,440 1.7433 1.563 1.519 1.563 1.519 1.563 178,887 1.5397 -0.56%
2011-12-30 0 1.780 1.750 1.890 - - 0 0 - 1.572 1.546 1.669 - - 0 - 0.00%
2011-12-29 0 1.780 1.750 1.800 - - 0 0 - 1.572 1.546 1.590 - - 0 - 0.00%
2011-12-28 0 1.780 1.780 1.890 1.780 1.790 56,000 99,940 1.7846 1.572 1.572 1.669 1.572 1.581 63,403 1.5763 -0.56%
2011-12-23 0 1.790 1.790 1.840 1.790 1.820 142,000 255,980 1.8027 1.581 1.581 1.625 1.581 1.607 160,772 1.5922 -0.56%
2011-12-22 0 1.800 1.800 1.890 1.800 1.800 30,000 54,000 1.8000 1.590 1.590 1.669 1.590 1.590 33,966 1.5898 0.00%
2011-12-21 0 1.800 1.800 1.890 1.800 1.950 36,000 69,600 1.9333 1.590 1.590 1.669 1.590 1.722 40,759 1.7076 0.00%
2011-12-20 0 1.800 1.790 1.920 1.740 1.800 742,000 1,333,880 1.7977 1.590 1.581 1.696 1.537 1.590 840,089 1.5878 2.86%
2011-12-19 0 1.750 1.710 1.790 1.710 1.800 564,000 1,008,520 1.7882 1.546 1.510 1.581 1.510 1.590 638,559 1.5794 -2.78%
2011-12-16 0 1.800 1.650 1.700 1.620 1.800 72,000 120,000 1.6667 1.590 1.457 1.502 1.431 1.590 81,518 1.4721 14.65%
2011-12-15 0 1.570 1.490 1.620 - - 0 0 - 1.387 1.316 1.431 - - 0 - 0.00%
2011-12-14 0 1.570 1.570 1.600 1.560 1.640 328,000 518,840 1.5818 1.387 1.387 1.413 1.378 1.449 371,360 1.3971 -1.26%
2011-12-13 0 1.590 1.590 1.630 1.590 1.590 38,000 60,420 1.5900 1.404 1.404 1.440 1.404 1.404 43,023 1.4044 -1.24%
2011-12-12 0 1.610 1.590 1.610 1.630 1.630 4,000 6,520 1.6300 1.422 1.404 1.422 1.440 1.440 4,529 1.4397 1.26%
2011-12-09 0 1.590 1.590 1.610 1.590 1.610 174,000 277,920 1.5972 1.404 1.404 1.422 1.404 1.422 197,002 1.4107 -3.05%
2011-12-08 0 1.640 1.610 1.640 1.610 1.660 528,000 861,400 1.6314 1.449 1.422 1.449 1.422 1.466 597,799 1.4410 -3.53%
2011-12-07 0 1.700 1.660 1.800 - - 0 0 - 1.502 1.466 1.590 - - 0 - 0.00%
2011-12-06 0 1.700 1.660 1.700 - - 0 0 - 1.502 1.466 1.502 - - 0 - 0.00%
2011-12-05 0 1.700 1.670 1.800 - - 0 0 - 1.502 1.475 1.590 - - 0 - 0.00%
2011-12-02 0 1.700 1.680 1.720 1.700 1.740 64,000 108,920 1.7019 1.502 1.484 1.519 1.502 1.537 72,461 1.5032 -7.61%
2011-12-01 0 1.840 1.700 1.840 1.860 1.860 6,000 11,160 1.8600 1.625 1.502 1.625 1.643 1.643 6,793 1.6428 3.37%
2011-11-30 0 1.780 1.680 1.840 - - 0 0 - 1.572 1.484 1.625 - - 0 - 0.00%
2011-11-29 0 1.780 1.710 1.780 1.690 1.780 26,000 44,900 1.7269 1.572 1.510 1.572 1.493 1.572 29,437 1.5253 4.71%
2011-11-28 0 1.700 1.660 1.700 1.700 1.700 10,000 17,000 1.7000 1.502 1.466 1.502 1.502 1.502 11,322 1.5015 3.03%
2011-11-25 0 1.650 1.650 1.700 1.650 1.680 108,000 180,200 1.6685 1.457 1.457 1.502 1.457 1.484 122,277 1.4737 -2.37%
2011-11-24 0 1.690 1.650 1.670 1.650 1.780 180,000 303,500 1.6861 1.493 1.457 1.475 1.457 1.572 203,795 1.4892 -8.65%
2011-11-23 0 1.850 1.720 1.850 1.730 1.850 18,000 32,520 1.8067 1.634 1.519 1.634 1.528 1.634 20,380 1.5957 -2.63%
2011-11-22 0 1.900 1.800 1.950 1.800 1.900 30,000 55,000 1.8333 1.678 1.590 1.722 1.590 1.678 33,966 1.6193 0.00%
2011-11-21 0 1.900 1.760 1.900 - - 0 0 - 1.678 1.555 1.678 - - 0 - 0.00%
2011-11-18 0 1.900 1.740 1.950 - - 0 0 - 1.678 1.537 1.722 - - 0 - 0.00%
2011-11-17 0 1.900 1.720 1.900 - - 0 0 - 1.678 1.519 1.678 - - 0 - 0.00%
2011-11-16 0 1.900 1.750 1.900 1.900 1.900 10,000 19,000 1.9000 1.678 1.546 1.678 1.678 1.678 11,322 1.6782 0.00%
2011-11-15 0 1.900 1.810 1.900 1.860 1.900 114,000 216,520 1.8993 1.678 1.599 1.678 1.643 1.678 129,070 1.6775 5.56%
2011-11-14 0 1.800 1.760 1.800 1.700 1.800 584,000 1,020,760 1.7479 1.590 1.555 1.590 1.502 1.590 661,202 1.5438 2.27%
2011-11-11 0 1.760 1.690 1.760 1.700 1.870 224,000 389,360 1.7382 1.555 1.493 1.555 1.502 1.652 253,612 1.5353 -11.56%
2011-11-10 0 1.990 1.850 1.990 1.700 2.090 1,446,000 2,774,580 1.9188 1.758 1.634 1.758 1.502 1.846 1,637,155 1.6948 -0.50%
2011-11-09 0 2.000 1.950 2.000 1.980 2.050 266,000 534,920 2.0110 1.766 1.722 1.766 1.749 1.811 301,164 1.7762 5.26%
2011-11-08 0 1.900 1.900 1.910 1.890 1.950 190,000 362,320 1.9069 1.678 1.678 1.687 1.669 1.722 215,117 1.6843 0.00%
2011-11-07 0 1.900 1.800 1.900 1.900 1.900 40,000 76,000 1.9000 1.678 1.590 1.678 1.678 1.678 45,288 1.6782 5.56%
2011-11-04 0 1.800 1.800 1.910 1.800 1.800 72,000 129,600 1.8000 1.590 1.590 1.687 1.590 1.590 81,518 1.5898 1.12%
2011-11-03 0 1.780 1.700 1.780 1.700 1.800 310,000 541,600 1.7471 1.572 1.502 1.572 1.502 1.590 350,981 1.5431 -1.11%
2011-11-02 0 1.800 1.600 1.900 1.800 1.910 492,000 931,480 1.8933 1.590 1.413 1.678 1.590 1.687 557,040 1.6722 0.00%
2011-11-01 0 1.800 1.700 1.800 1.700 1.800 178,000 317,700 1.7848 1.590 1.502 1.590 1.502 1.590 201,531 1.5764 5.88%
2011-10-31 0 1.700 1.670 1.700 1.670 1.800 62,000 108,380 1.7481 1.502 1.475 1.502 1.475 1.590 70,196 1.5440 1.80%
2011-10-28 0 1.670 1.580 1.670 1.680 1.680 2,000 3,360 1.6800 1.475 1.396 1.475 1.484 1.484 2,264 1.4838 -2.34%
2011-10-27 0 1.710 1.610 1.710 1.610 1.710 12,000 19,520 1.6267 1.510 1.422 1.510 1.422 1.510 13,586 1.4367 4.91%
2011-10-26 0 1.630 1.610 1.630 1.630 1.630 60,000 97,800 1.6300 1.440 1.422 1.440 1.440 1.440 67,932 1.4397 -7.39%
2011-10-25 0 1.760 1.440 1.760 1.880 1.880 40,000 75,200 1.8800 1.555 1.272 1.555 1.660 1.660 45,288 1.6605 -2.22%
2011-10-24 0 1.800 1.420 1.800 1.880 1.880 2,000 3,760 1.8800 1.590 1.254 1.590 1.660 1.660 2,264 1.6605 -2.70%
2011-10-21 0 1.850 1.430 1.890 1.850 1.850 10,000 18,500 1.8500 1.634 1.263 1.669 1.634 1.634 11,322 1.6340 2.78%
2011-10-20 0 1.800 1.610 1.800 1.800 1.800 4,000 7,200 1.8000 1.590 1.422 1.590 1.590 1.590 4,529 1.5898 1.69%
2011-10-19 0 1.770 1.630 1.770 1.600 1.770 56,000 96,080 1.7157 1.563 1.440 1.563 1.413 1.563 63,403 1.5154 0.00%
2011-10-18 0 1.770 1.500 1.770 1.600 1.780 94,000 150,840 1.6047 1.563 1.325 1.563 1.413 1.572 106,426 1.4173 7.27%
2011-10-17 0 1.650 1.550 1.650 1.550 1.700 106,000 169,480 1.5989 1.457 1.369 1.457 1.369 1.502 120,013 1.4122 3.12%
2011-10-14 0 1.600 1.500 1.600 1.500 1.600 42,000 64,400 1.5333 1.413 1.325 1.413 1.325 1.413 47,552 1.3543 3.23%
2011-10-13 0 1.550 1.290 1.550 1.280 1.650 88,000 116,040 1.3186 1.369 1.139 1.369 1.131 1.457 99,633 1.1647 10.71%
2011-10-12 0 1.400 1.320 1.400 1.370 1.400 120,000 167,700 1.3975 1.237 1.166 1.237 1.210 1.237 135,864 1.2343 0.72%
2011-10-11 0 1.390 1.270 1.390 1.260 1.400 22,000 29,240 1.3291 1.228 1.122 1.228 1.113 1.237 24,908 1.1739 -3.47%
2011-10-10 0 1.440 1.200 1.680 1.440 1.680 34,000 49,780 1.4641 1.272 1.060 1.484 1.272 1.484 38,495 1.2932 5.88%
2011-10-07 0 1.360 1.270 1.360 1.210 1.800 232,000 313,960 1.3533 1.201 1.122 1.201 1.069 1.590 262,669 1.1953 -20.00%
2011-10-06 0 1.700 1.060 1.800 - - 0 0 - 1.502 0.936 1.590 - - 0 - 0.00%
2011-10-04 0 1.700 1.700 - 1.700 1.700 2,000 3,400 1.7000 1.502 1.502 - 1.502 1.502 2,264 1.5015 0.00%
2011-10-03 0 1.700 1.210 1.700 1.600 1.900 12,000 20,200 1.6833 1.502 1.069 1.502 1.413 1.678 13,586 1.4868 0.00%
2011-09-30 0 1.700 1.470 1.700 - - 0 0 - 1.502 1.298 1.502 - - 0 - -10.05%
2011-09-28 0 1.890 1.460 1.900 - - 0 0 - 1.669 1.290 1.678 - - 0 - 0.00%
2011-09-27 0 1.890 1.400 1.890 - - 0 0 - 1.669 1.237 1.669 - - 0 - 0.00%
2011-09-26 0 1.890 1.030 1.890 - - 0 0 - 1.669 0.910 1.669 - - 0 - 0.00%
2011-09-23 0 1.890 1.400 1.890 - - 1,758,000 3,357,780 1.9100 1.669 1.237 1.669 - - 1,990,400 1.6870 -1.56%
2011-09-22 0 1.920 1.410 1.920 - - 0 0 - 1.696 1.245 1.696 - - 0 - -3.03%
2011-09-21 0 1.980 1.530 1.980 1.900 2.000 8,000 15,560 1.9450 1.749 1.351 1.749 1.678 1.766 9,058 1.7179 4.21%
2011-09-20 0 1.900 1.500 1.980 1.880 1.980 32,000 60,600 1.8938 1.678 1.325 1.749 1.660 1.749 36,230 1.6726 5.56%
2011-09-19 0 1.800 1.520 1.800 1.770 1.800 10,000 17,820 1.7820 1.590 1.343 1.590 1.563 1.590 11,322 1.5739 -5.26%
2011-09-16 0 1.900 1.600 1.900 1.600 1.900 58,000 100,900 1.7397 1.678 1.413 1.678 1.413 1.678 65,667 1.5365 18.75%
2011-09-15 0 1.600 1.670 1.680 1.400 1.670 12,000 19,080 1.5900 1.413 1.475 1.484 1.237 1.475 13,586 1.4044 5.26%
2011-09-14 0 1.520 1.520 1.640 1.520 1.520 4,000 6,080 1.5200 1.343 1.343 1.449 1.343 1.343 4,529 1.3425 -6.17%
2011-09-12 0 1.620 1.440 1.620 - - 0 0 - 1.431 1.272 1.431 - - 0 - -1.22%
2011-09-09 0 1.640 1.530 1.640 1.500 1.640 8,000 12,560 1.5700 1.449 1.351 1.449 1.325 1.449 9,058 1.3867 5.13%
2011-09-08 0 1.560 1.530 1.660 1.520 1.750 94,000 147,360 1.5677 1.378 1.351 1.466 1.343 1.546 106,426 1.3846 -7.69%
2011-09-07 0 1.690 1.600 1.690 - - 0 0 - 1.493 1.413 1.493 - - 0 - 0.00%
2011-09-06 0 1.690 1.550 1.790 - - 0 0 - 1.493 1.369 1.581 - - 0 - 0.00%
2011-09-05 0 1.690 1.610 1.700 1.690 1.690 10,000 16,900 1.6900 1.493 1.422 1.502 1.493 1.493 11,322 1.4927 -5.59%
2011-09-02 0 1.790 1.580 1.790 1.650 1.800 48,000 83,600 1.7417 1.581 1.396 1.581 1.457 1.590 54,345 1.5383 10.49%
2011-09-01 0 1.620 1.610 1.680 1.610 1.650 52,000 84,200 1.6192 1.431 1.422 1.484 1.422 1.457 58,874 1.4302 -10.00%
2011-08-31 0 1.800 1.760 1.800 1.700 1.810 166,000 290,200 1.7482 1.590 1.555 1.590 1.502 1.599 187,945 1.5441 -17.81%
2011-08-30 0 2.190 1.610 2.190 2.000 2.200 10,000 20,400 2.0400 1.934 1.422 1.934 1.766 1.943 11,322 1.8018 9.50%
2011-08-29 0 2.000 1.800 2.000 1.500 2.000 42,000 68,740 1.6367 1.766 1.590 1.766 1.325 1.766 47,552 1.4456 11.11%
2011-08-26 0 1.800 1.230 1.800 - - 0 0 - 1.590 1.086 1.590 - - 0 - 0.00%
2011-08-25 0 1.800 1.210 1.900 - - 0 0 - 1.590 1.069 1.678 - - 0 - 0.00%
2011-08-24 0 1.800 1.190 1.800 - - 0 0 - 1.590 1.051 1.590 - - 0 - 0.00%
2011-08-23 0 1.800 1.030 1.900 - - 0 0 - 1.590 0.910 1.678 - - 0 - 0.00%
2011-08-22 0 1.800 1.030 1.900 - - 0 0 - 1.590 0.910 1.678 - - 0 - 0.00%
2011-08-19 0 1.800 1.400 1.800 1.800 1.820 6,000 10,860 1.8100 1.590 1.237 1.590 1.590 1.607 6,793 1.5987 -5.26%
2011-08-18 0 1.900 1.210 1.900 - - 0 0 - 1.678 1.069 1.678 - - 0 - 0.00%
2011-08-17 0 1.900 1.420 1.900 - - 0 0 - 1.678 1.254 1.678 - - 0 - 0.00%
2011-08-16 0 1.900 1.410 1.980 - - 0 0 - 1.678 1.245 1.749 - - 0 - 0.00%
2011-08-15 0 1.900 1.220 1.980 - - 0 0 - 1.678 1.078 1.749 - - 0 - 0.00%
2011-08-12 0 1.900 1.340 1.950 - - 0 0 - 1.678 1.184 1.722 - - 0 - 0.00%
2011-08-11 0 1.900 1.380 1.950 - - 0 0 - 1.678 1.219 1.722 - - 0 - 0.00%
2011-08-10 0 1.900 1.210 1.930 - - 0 0 - 1.678 1.069 1.705 - - 0 - 0.00%
2011-08-09 0 1.900 1.210 1.900 - - 0 0 - 1.678 1.069 1.678 - - 0 - -5.00%
2011-08-08 0 2.000 1.370 2.000 - - 0 0 - 1.766 1.210 1.766 - - 0 - -2.44%
2011-08-05 0 2.050 1.840 2.050 - - 0 0 - 1.811 1.625 1.811 - - 0 - 0.00%
2011-08-04 0 2.050 2.020 2.050 2.000 2.050 10,000 20,200 2.0200 1.811 1.784 1.811 1.766 1.811 11,322 1.7841 2.50%
2011-08-03 0 2.000 1.610 2.000 - - 0 0 - 1.766 1.422 1.766 - - 0 - 0.00%
2011-08-02 0 2.000 1.750 2.000 1.950 2.000 36,000 71,500 1.9861 1.766 1.546 1.766 1.722 1.766 40,759 1.7542 0.00%
2011-08-01 0 2.000 2.000 2.030 2.000 2.040 159,000 318,130 2.0008 1.766 1.766 1.793 1.766 1.802 180,019 1.7672 -2.44%
2011-07-29 0 2.050 2.020 2.070 2.000 2.050 60,000 121,120 2.0187 1.811 1.784 1.828 1.766 1.811 67,932 1.7830 4.06%
2011-07-28 0 1.970 1.250 2.000 - - 0 0 - 1.740 1.104 1.766 - - 0 - 0.00%
2011-07-27 0 1.970 1.950 2.020 1.970 1.990 68,000 133,680 1.9659 1.740 1.722 1.784 1.740 1.758 76,989 1.7363 -1.01%
2011-07-26 0 1.990 1.980 2.010 1.990 2.050 42,000 84,200 2.0048 1.758 1.749 1.775 1.758 1.811 47,552 1.7707 2.05%
2011-07-25 0 1.950 1.950 2.050 1.790 2.000 150,000 292,160 1.9477 1.722 1.722 1.811 1.581 1.766 169,829 1.7203 21.88%
2011-07-22 0 1.600 1.500 2.000 - - 0 0 - 1.413 1.325 1.766 - - 0 - 0.00%
2011-07-21 0 1.600 1.500 - - - 0 0 - 1.413 1.325 - - - 0 - 0.00%
2011-07-20 0 1.600 1.500 1.990 - - 0 0 - 1.413 1.325 1.758 - - 0 - 0.00%
2011-07-19 0 1.600 1.530 1.770 1.600 1.630 8,000 12,980 1.6225 1.413 1.351 1.563 1.413 1.440 9,058 1.4331 -5.88%
2011-07-18 0 1.700 1.700 1.790 1.700 1.700 18,000 30,600 1.7000 1.502 1.502 1.581 1.502 1.502 20,380 1.5015 0.00%
2011-07-15 0 1.700 1.600 1.830 - - 0 0 - 1.502 1.413 1.616 - - 0 - 0.00%
2011-07-14 0 1.700 1.600 1.890 - - 0 0 - 1.502 1.413 1.669 - - 0 - 0.00%
2011-07-13 0 1.700 1.620 1.900 - - 0 0 - 1.502 1.431 1.678 - - 0 - 0.00%
2011-07-12 0 1.700 1.600 1.700 1.700 1.800 4,000 7,000 1.7500 1.502 1.413 1.502 1.502 1.590 4,529 1.5457 -10.53%
2011-07-11 0 1.900 1.800 1.900 1.900 1.900 2,000 3,800 1.9000 1.678 1.590 1.678 1.678 1.678 2,264 1.6782 -3.06%
2011-07-08 0 1.960 1.900 1.960 - - 0 0 - 1.731 1.678 1.731 - - 0 - -1.51%
2011-07-07 0 1.990 1.900 2.000 - - 0 0 - 1.758 1.678 1.766 - - 0 - 0.00%
2011-07-06 0 1.990 1.900 2.000 - - 0 0 - 1.758 1.678 1.766 - - 0 - 0.00%
2011-07-05 0 1.990 1.680 1.990 - - 0 0 - 1.758 1.484 1.758 - - 0 - -0.50%
2011-07-04 0 2.000 1.720 2.000 - - 0 0 - 1.766 1.519 1.766 - - 0 - 0.00%
2011-06-30 0 2.000 1.740 2.010 - - 0 0 - 1.766 1.537 1.775 - - 0 - 0.00%
2011-06-29 0 2.000 1.680 2.010 - - 0 0 - 1.766 1.484 1.775 - - 0 - 0.00%
2011-06-28 0 2.000 1.650 2.010 2.000 2.000 426,000 852,000 2.0000 1.766 1.457 1.775 1.766 1.766 482,315 1.7665 1.52%
2011-06-27 0 1.970 1.680 2.010 - - 0 0 - 1.740 1.484 1.775 - - 0 - 0.00%
2011-06-24 0 1.970 1.580 2.020 - - 0 0 - 1.740 1.396 1.784 - - 0 - 0.00%
2011-06-23 0 1.970 1.690 2.060 - - 0 0 - 1.740 1.493 1.819 - - 0 - 0.00%
2011-06-22 0 1.970 1.640 2.020 - - 0 0 - 1.740 1.449 1.784 - - 0 - 0.00%
2011-06-21 0 1.970 1.970 2.020 1.970 2.000 42,000 83,440 1.9867 1.740 1.740 1.784 1.740 1.766 47,552 1.7547 -2.96%
2011-06-20 0 2.030 1.920 2.030 2.070 2.070 2,000 4,140 2.0700 1.793 1.696 1.793 1.828 1.828 2,264 1.8283 0.00%
2011-06-17 0 2.030 - 2.030 2.080 2.080 2,000 4,160 2.0800 1.793 - 1.793 1.837 1.837 2,264 1.8371 0.50%
2011-06-16 0 2.020 - 2.040 - - 0 0 - 1.784 - 1.802 - - 0 - 0.00%
2011-06-15 0 2.020 1.900 2.060 - - 0 0 - 1.784 1.678 1.819 - - 0 - 0.00%
2011-06-14 0 2.020 - 2.020 - - 0 0 - 1.784 - 1.784 - - 0 - -0.98%
2011-06-13 0 2.040 - 2.040 - - 0 0 - 1.802 - 1.802 - - 0 - -0.97%
2011-06-10 0 2.060 1.910 2.060 2.050 2.070 266,000 548,080 2.0605 1.819 1.687 1.819 1.811 1.828 301,164 1.8199 4.04%
2011-06-09 0 1.980 1.910 1.990 1.980 1.980 100,000 198,000 1.9800 1.749 1.687 1.758 1.749 1.749 113,220 1.7488 0.00%
2011-06-08 0 1.980 1.980 2.080 1.980 2.000 2,468,000 4,935,940 2.0000 1.749 1.749 1.837 1.749 1.766 2,794,260 1.7665 -3.41%
2011-06-07 0 2.050 1.990 2.090 2.050 2.090 12,000 24,760 2.0633 1.811 1.758 1.846 1.811 1.846 13,586 1.8224 -0.49%
2011-06-03 0 2.060 2.060 2.090 2.060 2.100 38,000 78,500 2.0658 1.819 1.819 1.846 1.819 1.855 43,023 1.8246 0.00%
2011-06-02 0 2.060 1.980 2.060 1.990 2.070 22,000 43,940 1.9973 1.819 1.749 1.819 1.758 1.828 24,908 1.7641 -1.44%
2011-06-01 0 2.090 2.000 2.090 2.190 2.190 100,000 219,000 2.1900 1.846 1.766 1.846 1.934 1.934 113,220 1.9343 1.95%
2011-05-31 0 2.050 2.050 2.100 2.050 2.050 2,000 4,100 2.0500 1.811 1.811 1.855 1.811 1.811 2,264 1.8106 0.00%
2011-05-30 0 2.050 1.990 2.050 2.050 2.050 2,000 4,100 2.0500 1.811 1.758 1.811 1.811 1.811 2,264 1.8106 0.00%
2011-05-27 0 2.050 1.990 2.050 2.050 2.050 4,000 8,200 2.0500 1.811 1.758 1.811 1.811 1.811 4,529 1.8106 0.00%
2011-05-26 0 2.050 1.990 2.050 2.050 2.050 4,000 8,200 2.0500 1.811 1.758 1.811 1.811 1.811 4,529 1.8106 -1.44%
2011-05-25 0 2.080 - 2.080 2.060 2.090 12,000 24,840 2.0700 1.837 - 1.837 1.819 1.846 13,586 1.8283 0.48%
2011-05-24 0 2.070 1.990 2.070 1.990 2.070 14,000 28,660 2.0471 1.828 1.758 1.828 1.758 1.828 15,851 1.8081 -0.48%
2011-05-23 0 2.080 1.980 2.080 2.080 2.080 20,000 41,600 2.0800 1.837 1.749 1.837 1.837 1.837 22,644 1.8371 1.46%
2011-05-20 0 2.050 1.970 2.050 1.970 2.050 48,000 96,320 2.0067 1.811 1.740 1.811 1.740 1.811 54,345 1.7724 -1.91%
2011-05-19 0 2.090 1.990 2.090 1.990 2.100 44,000 90,100 2.0477 1.846 1.758 1.846 1.758 1.855 49,817 1.8086 5.03%
2011-05-18 0 1.990 1.900 2.050 - - 0 0 - 1.758 1.678 1.811 - - 0 - 0.00%
2011-05-17 0 1.990 1.980 2.050 1.990 2.000 26,000 51,840 1.9938 1.758 1.749 1.811 1.758 1.766 29,437 1.7610 -0.50%
2011-05-16 0 2.000 - 2.040 - - 0 0 - 1.766 - 1.802 - - 0 - 0.00%
2011-05-13 0 2.000 2.000 2.070 2.000 2.000 8,000 16,000 2.0000 1.766 1.766 1.828 1.766 1.766 9,058 1.7665 -3.85%
2011-05-12 0 2.080 1.980 2.100 - - 0 0 - 1.837 1.749 1.855 - - 0 - 0.00%
2011-05-11 0 2.080 1.920 2.100 2.000 2.080 36,000 72,800 2.0222 1.837 1.696 1.855 1.766 1.837 40,759 1.7861 -2.35%
2011-05-09 0 2.130 2.000 2.140 2.130 2.130 100,000 213,000 2.1300 1.881 1.766 1.890 1.881 1.881 113,220 1.8813 2.32%
2011-05-06 0 2.130 2.000 2.140 - - 0 0 - 1.839 1.726 1.847 - - 0 - 0.00%
2011-05-05 0 2.130 1.990 2.130 1.970 2.140 70,000 140,640 2.0091 1.839 1.718 1.839 1.701 1.847 81,091 1.7343 -0.93%
2011-05-04 0 2.150 2.000 2.150 1.990 2.150 48,000 96,660 2.0138 1.856 1.726 1.856 1.718 1.856 55,605 1.7383 3.86%
2011-05-03 0 2.070 1.960 2.070 2.070 2.070 20,000 41,400 2.0700 1.787 1.692 1.787 1.787 1.787 23,169 1.7869 -0.96%
2011-04-29 0 2.090 1.930 2.090 1.920 2.120 10,000 19,620 1.9620 1.804 1.666 1.804 1.657 1.830 11,584 1.6937 5.03%
2011-04-28 0 1.990 1.910 1.990 1.980 2.090 354,000 711,920 2.0111 1.718 1.649 1.718 1.709 1.804 410,089 1.7360 -4.33%
2011-04-27 0 2.080 2.030 2.140 2.080 2.150 52,000 108,320 2.0831 1.796 1.752 1.847 1.796 1.856 60,239 1.7982 -3.26%
2011-04-26 0 2.150 2.090 2.150 2.080 2.250 26,000 57,020 2.1931 1.856 1.804 1.856 1.796 1.942 30,120 1.8931 0.00%
2011-04-21 0 2.150 2.080 2.150 2.150 2.230 48,000 103,680 2.1600 1.856 1.796 1.856 1.856 1.925 55,605 1.8646 1.42%
2011-04-20 0 2.120 2.100 2.120 2.120 2.140 100,000 213,840 2.1384 1.830 1.813 1.830 1.830 1.847 115,844 1.8459 -3.20%
2011-04-19 0 2.190 2.170 2.190 2.100 2.250 354,000 778,980 2.2005 1.890 1.873 1.890 1.813 1.942 410,089 1.8995 5.29%
2011-04-18 0 2.080 2.080 2.140 2.080 2.100 38,000 79,480 2.0916 1.796 1.796 1.847 1.796 1.813 44,021 1.8055 -0.48%
2011-04-15 0 2.090 2.040 2.140 - - 0 0 - 1.804 1.761 1.847 - - 0 - 0.00%
2011-04-14 0 2.090 2.050 2.150 2.090 2.090 24,000 50,160 2.0900 1.804 1.770 1.856 1.804 1.804 27,803 1.8041 -0.48%
2011-04-13 0 2.100 2.050 2.150 2.080 2.100 80,000 167,400 2.0925 1.813 1.770 1.856 1.796 1.813 92,675 1.8063 0.00%
2011-04-12 0 2.100 2.100 2.190 2.090 2.090 2,000 4,180 2.0900 1.813 1.813 1.890 1.804 1.804 2,317 1.8041 -4.55%
2011-04-11 0 2.200 2.140 2.200 2.160 2.200 52,000 113,420 2.1812 1.899 1.847 1.899 1.865 1.899 60,239 1.8828 0.00%
2011-04-08 0 2.200 2.160 2.250 2.080 2.200 50,000 104,800 2.0960 1.899 1.865 1.942 1.796 1.899 57,922 1.8093 4.76%
2011-04-07 0 2.100 2.080 2.200 2.080 2.120 46,000 97,040 2.1096 1.813 1.796 1.899 1.796 1.830 53,288 1.8210 0.96%
2011-04-06 0 2.080 2.040 2.090 2.080 2.080 28,000 58,240 2.0800 1.796 1.761 1.804 1.796 1.796 32,436 1.7955 0.00%
2011-04-04 0 2.080 2.080 2.140 2.080 2.120 102,000 214,960 2.1075 1.796 1.796 1.847 1.796 1.830 118,161 1.8192 -2.80%
2011-04-01 0 2.140 2.100 2.140 2.060 2.140 152,000 317,080 2.0861 1.847 1.813 1.847 1.778 1.847 176,083 1.8007 0.00%
2011-03-31 0 2.140 2.130 2.140 2.120 2.140 102,000 217,180 2.1292 1.847 1.839 1.847 1.830 1.847 118,161 1.8380 0.00%
2011-03-30 0 2.140 2.120 2.200 2.140 2.140 6,880,000 16,151,200 2.3476 1.847 1.830 1.899 1.847 1.847 7,970,089 2.0265 0.00%
2011-03-29 0 2.140 2.120 2.230 - - 0 0 - 1.847 1.830 1.925 - - 0 - 0.00%
2011-03-28 0 2.140 2.120 2.210 2.120 2.140 52,000 110,560 2.1262 1.847 1.830 1.908 1.830 1.847 60,239 1.8354 0.94%
2011-03-25 0 2.120 2.120 2.250 - - 0 0 - 1.830 1.830 1.942 - - 0 - 0.00%
2011-03-24 0 2.120 2.120 2.290 2.120 2.120 50,000 106,000 2.1200 1.830 1.830 1.977 1.830 1.830 57,922 1.8300 0.00%
2011-03-23 0 2.120 2.120 2.250 - - 0 0 - 1.830 1.830 1.942 - - 0 - 0.00%
2011-03-22 0 2.120 2.100 2.180 2.100 2.120 1,142,000 2,408,240 2.1088 1.830 1.813 1.882 1.813 1.830 1,322,942 1.8204 0.00%
2011-03-21 0 2.120 2.120 2.180 2.120 2.120 32,000 67,840 2.1200 1.830 1.830 1.882 1.830 1.830 37,070 1.8300 0.00%
2011-03-18 0 2.120 2.120 2.250 2.120 2.120 26,000 55,120 2.1200 1.830 1.830 1.942 1.830 1.830 30,120 1.8300 0.95%
2011-03-17 0 2.100 2.100 2.170 2.100 2.180 26,000 54,760 2.1062 1.813 1.813 1.873 1.813 1.882 30,120 1.8181 -4.11%
2011-03-16 0 2.190 2.100 2.200 2.100 2.190 82,000 172,680 2.1059 1.890 1.813 1.899 1.813 1.890 94,992 1.8178 4.29%
2011-03-15 0 2.100 2.080 2.100 2.080 2.100 1,034,000 2,169,520 2.0982 1.813 1.796 1.813 1.796 1.813 1,197,830 1.8112 0.00%
2011-03-14 0 2.100 2.100 2.110 2.080 2.110 60,000 125,920 2.0987 1.813 1.813 1.821 1.796 1.821 69,507 1.8116 -0.47%
2011-03-11 0 2.110 2.110 2.160 2.100 2.100 58,000 121,800 2.1000 1.821 1.821 1.865 1.813 1.813 67,190 1.8128 0.48%
2011-03-10 0 2.100 2.100 2.160 2.100 2.110 1,546,000 3,247,100 2.1003 1.813 1.813 1.865 1.813 1.821 1,790,953 1.8131 0.00%
2011-03-09 0 2.100 2.100 2.150 2.100 2.100 620,000 1,302,000 2.1000 1.813 1.813 1.856 1.813 1.813 718,235 1.8128 0.00%
2011-03-08 0 2.100 2.100 2.180 2.100 2.100 344,000 722,400 2.1000 1.813 1.813 1.882 1.813 1.813 398,504 1.8128 0.00%
2011-03-07 0 2.100 2.100 2.140 2.100 2.100 242,000 508,200 2.1000 1.813 1.813 1.847 1.813 1.813 280,343 1.8128 0.00%
2011-03-04 0 2.100 2.100 2.130 2.100 2.100 512,000 1,075,200 2.1000 1.813 1.813 1.839 1.813 1.813 593,123 1.8128 -1.87%
2011-03-03 0 2.140 2.080 2.140 2.140 2.140 16,000 34,240 2.1400 1.847 1.796 1.847 1.847 1.847 18,535 1.8473 0.00%
2011-03-02 0 2.140 2.100 2.140 2.080 2.140 182,000 384,400 2.1121 1.847 1.813 1.847 1.796 1.847 210,837 1.8232 1.90%
2011-03-01 0 2.100 2.100 2.170 2.100 2.100 2,000 4,200 2.1000 1.813 1.813 1.873 1.813 1.813 2,317 1.8128 -2.33%
2011-02-28 0 2.150 2.080 2.150 2.100 2.150 160,000 339,000 2.1188 1.856 1.796 1.856 1.813 1.856 185,351 1.8290 2.38%
2011-02-25 0 2.100 2.100 2.150 2.100 2.100 98,000 205,800 2.1000 1.813 1.813 1.856 1.813 1.813 113,527 1.8128 0.00%
2011-02-24 0 2.100 2.100 2.150 2.100 2.160 248,000 528,600 2.1315 1.813 1.813 1.856 1.813 1.865 287,294 1.8399 -2.78%
2011-02-23 0 2.160 2.160 2.200 2.160 2.200 84,000 184,400 2.1952 1.865 1.865 1.899 1.865 1.899 97,309 1.8950 -0.46%
2011-02-22 0 2.170 2.080 2.170 2.150 2.170 10,000 21,640 2.1640 1.873 1.796 1.873 1.856 1.873 11,584 1.8680 0.93%
2011-02-21 0 2.150 2.100 2.150 2.100 2.180 160,000 340,100 2.1256 1.856 1.813 1.856 1.813 1.882 185,351 1.8349 4.37%
2011-02-18 0 2.060 2.030 2.110 2.060 2.120 608,000 1,271,340 2.0910 1.778 1.752 1.821 1.778 1.830 704,333 1.8050 -1.90%
2011-02-17 0 2.100 2.080 2.160 2.100 2.120 310,000 653,000 2.1065 1.813 1.796 1.865 1.813 1.830 359,117 1.8183 -0.94%
2011-02-16 0 2.120 2.120 2.150 2.120 2.150 134,000 286,920 2.1412 1.830 1.830 1.856 1.830 1.856 155,231 1.8483 -0.93%
2011-02-15 0 2.140 2.140 2.190 2.140 2.150 432,000 925,480 2.1423 1.847 1.847 1.890 1.847 1.856 500,447 1.8493 0.00%
2011-02-14 0 2.140 1.940 2.140 2.140 2.170 566,000 1,219,560 2.1547 1.847 1.675 1.847 1.847 1.873 655,679 1.8600 -0.93%
2011-02-11 0 2.160 2.140 2.180 2.140 2.160 588,000 1,266,680 2.1542 1.865 1.847 1.882 1.847 1.865 681,165 1.8596 0.93%
2011-02-10 0 2.140 2.130 2.150 2.140 2.160 210,000 452,400 2.1543 1.847 1.839 1.856 1.847 1.865 243,273 1.8596 -1.38%
2011-02-09 0 2.170 2.170 2.180 2.170 2.180 150,000 326,000 2.1733 1.873 1.873 1.882 1.873 1.882 173,766 1.8761 -1.36%
2011-02-08 0 2.200 2.180 2.200 2.150 2.210 80,000 174,960 2.1870 1.899 1.882 1.899 1.856 1.908 92,675 1.8879 -0.45%
2011-02-07 0 2.210 2.170 2.210 2.200 2.210 46,000 101,440 2.2052 1.908 1.873 1.908 1.899 1.908 53,288 1.9036 1.38%
2011-02-02 0 2.180 2.120 2.180 - - 0 0 - 1.882 1.830 1.882 - - 0 - 0.00%
2011-02-01 0 2.180 2.100 2.180 2.170 2.180 126,000 273,580 2.1713 1.882 1.813 1.882 1.873 1.882 145,964 1.8743 1.87%
2011-01-31 0 2.140 2.110 2.170 2.110 2.160 166,000 357,260 2.1522 1.847 1.821 1.873 1.821 1.865 192,302 1.8578 0.00%
2011-01-28 0 2.140 2.140 2.160 2.130 2.140 182,000 387,740 2.1304 1.847 1.847 1.865 1.839 1.847 210,837 1.8391 0.47%
2011-01-27 0 2.130 2.130 2.170 2.130 2.140 58,000 124,040 2.1386 1.839 1.839 1.873 1.839 1.847 67,190 1.8461 0.47%
2011-01-26 0 2.120 2.100 2.160 2.120 2.170 220,000 473,200 2.1509 1.830 1.813 1.865 1.830 1.873 254,857 1.8567 1.44%
2011-01-25 0 2.090 2.090 2.160 2.080 2.120 210,000 440,460 2.0974 1.804 1.804 1.865 1.796 1.830 243,273 1.8106 -4.57%
2011-01-24 0 2.190 2.190 2.200 2.140 2.190 76,000 163,900 2.1566 1.890 1.890 1.899 1.847 1.890 88,042 1.8616 2.34%
2011-01-21 0 2.140 2.140 2.170 2.100 2.190 292,000 623,400 2.1349 1.847 1.847 1.873 1.813 1.890 338,265 1.8429 2.39%
2011-01-20 0 2.090 2.090 2.120 2.090 2.120 216,000 452,800 2.0963 1.804 1.804 1.830 1.804 1.830 250,224 1.8096 -1.42%
2011-01-19 0 2.120 2.120 2.150 2.100 2.200 144,000 305,520 2.1217 1.830 1.830 1.856 1.813 1.899 166,816 1.8315 0.47%
2011-01-18 0 2.110 2.110 2.120 2.100 2.140 154,000 326,000 2.1169 1.821 1.821 1.830 1.813 1.847 178,400 1.8274 -0.94%
2011-01-17 0 2.130 2.090 2.130 2.080 2.140 230,000 482,580 2.0982 1.839 1.804 1.839 1.796 1.847 266,442 1.8112 2.40%
2011-01-14 0 2.080 2.060 2.080 2.030 2.100 474,000 983,400 2.0747 1.796 1.778 1.796 1.752 1.813 549,102 1.7909 0.00%
2011-01-13 0 2.080 2.060 2.100 2.030 2.150 492,000 1,025,940 2.0852 1.796 1.778 1.813 1.752 1.856 569,954 1.8000 -2.35%
2011-01-12 0 2.130 2.130 2.160 2.090 2.230 880,000 1,911,980 2.1727 1.839 1.839 1.865 1.804 1.925 1,019,430 1.8755 -2.29%
2011-01-11 0 2.180 2.160 2.190 2.120 2.180 424,000 906,760 2.1386 1.882 1.865 1.890 1.830 1.882 491,180 1.8461 2.83%
2011-01-10 0 2.120 2.110 2.120 2.080 2.200 314,000 668,140 2.1278 1.830 1.821 1.830 1.796 1.899 363,751 1.8368 2.91%
2011-01-07 0 2.060 2.050 2.060 1.980 2.080 1,048,000 2,124,640 2.0273 1.778 1.770 1.778 1.709 1.796 1,214,048 1.7500 0.00%
2011-01-06 0 2.060 2.060 2.090 2.050 2.070 968,000 1,997,020 2.0630 1.778 1.778 1.804 1.770 1.787 1,121,373 1.7809 -0.48%
2011-01-05 0 2.070 2.070 2.100 2.050 2.100 482,000 1,001,440 2.0777 1.787 1.787 1.813 1.770 1.813 558,370 1.7935 0.98%
2011-01-04 0 2.050 2.040 2.090 2.010 2.140 234,000 487,920 2.0851 1.770 1.761 1.804 1.735 1.847 271,076 1.7999 0.99%
2011-01-03 0 2.030 2.030 2.050 2.010 2.050 182,000 368,120 2.0226 1.752 1.752 1.770 1.735 1.770 210,837 1.7460 -0.98%
2010-12-31 0 2.050 2.030 2.050 1.960 2.090 156,000 317,380 2.0345 1.770 1.752 1.770 1.692 1.804 180,717 1.7562 2.50%
2010-12-30 0 2.000 2.000 2.030 2.000 2.040 70,000 140,540 2.0077 1.726 1.726 1.752 1.726 1.761 81,091 1.7331 -2.44%
2010-12-29 0 2.050 2.050 2.060 2.000 2.060 216,000 437,160 2.0239 1.770 1.770 1.778 1.726 1.778 250,224 1.7471 2.50%
2010-12-28 0 2.000 2.000 2.010 1.980 2.100 792,000 1,595,820 2.0149 1.726 1.726 1.735 1.709 1.813 917,487 1.7393 -8.26%
2010-12-24 0 2.180 2.180 2.190 2.160 2.240 480,000 1,048,600 2.1846 1.882 1.882 1.890 1.865 1.934 556,053 1.8858 -1.80%
2010-12-23 0 2.220 2.200 2.220 2.130 2.340 8,422,000 19,005,900 2.2567 1.916 1.899 1.916 1.839 2.020 9,756,408 1.9480

Webb-site Database - Powered By Linux Group

Back to top