Billion Industrial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02299  2011-05-18    
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
2026-06-22 0 5.300 5.020 5.300 5.300 5.310 10,000 53,040 5.3040 5.300 5.020 5.300 5.300 5.310 10,000 5.3040 -0.38%
2026-06-18 0 5.320 4.960 5.330 5.160 5.330 104,000 542,200 5.2135 5.320 4.960 5.330 5.160 5.330 104,000 5.2135 2.70%
2026-06-17 0 5.180 4.980 5.180 - - 0 0 - 5.180 4.980 5.180 - - 0 - 0.00%
2026-06-16 0 5.180 4.980 5.180 - - 0 0 - 5.180 4.980 5.180 - - 0 - 0.00%
2026-06-15 0 5.180 4.980 5.180 - - 10,000 51,800 5.1800 5.180 4.980 5.180 - - 10,000 5.1800 0.00%
2026-06-12 0 5.180 5.000 5.180 5.200 5.200 2,000 10,400 5.2000 5.180 5.000 5.180 5.200 5.200 2,000 5.2000 -2.26%
2026-06-11 0 5.300 5.300 - - - 20,000 100,600 5.0300 5.300 5.300 - - - 20,000 5.0300 6.43%
2026-06-10 0 4.980 4.900 4.980 4.960 4.990 24,000 119,360 4.9733 4.980 4.900 4.980 4.960 4.990 24,000 4.9733 1.43%
2026-06-09 0 4.910 4.900 4.980 4.900 4.900 30,000 147,800 4.9267 4.910 4.900 4.980 4.900 4.900 30,000 4.9267 -2.39%
2026-06-08 0 5.030 4.900 5.030 - - 0 0 - 5.030 4.900 5.030 - - 0 - 0.00%
2026-06-05 0 5.030 4.900 5.050 5.030 5.030 22,000 110,660 5.0300 5.030 4.900 5.050 5.030 5.030 22,000 5.0300 0.00%
2026-06-04 0 5.030 4.900 5.030 - - 0 0 - 5.030 4.900 5.030 - - 0 - 0.00%
2026-06-03 0 5.030 4.900 5.030 5.030 5.030 12,000 59,860 4.9883 5.030 4.900 5.030 5.030 5.030 12,000 4.9883 0.60%
2026-06-02 0 5.000 4.900 5.000 - - 20,000 98,300 4.9150 5.000 4.900 5.000 - - 20,000 4.9150 0.00%
2026-06-01 0 5.000 4.900 5.000 - - 10,000 49,000 4.9000 5.000 4.900 5.000 - - 10,000 4.9000 0.00%
2026-05-29 0 5.000 4.890 5.000 5.000 5.000 12,000 59,900 4.9917 5.000 4.890 5.000 5.000 5.000 12,000 4.9917 0.20%
2026-05-28 0 4.990 4.890 4.990 5.000 5.000 2,000 10,000 5.0000 4.990 4.890 4.990 5.000 5.000 2,000 5.0000 -0.20%
2026-05-27 0 5.000 4.890 5.010 4.960 5.000 21,000 104,170 4.9605 5.000 4.890 5.010 4.960 5.000 21,000 4.9605 0.81%
2026-05-26 0 4.960 4.960 - 4.890 4.890 26,000 127,140 4.8900 4.960 4.960 - 4.890 4.890 26,000 4.8900 1.43%
2026-05-22 0 4.890 4.870 4.900 4.890 4.900 4,000 19,580 4.8950 4.890 4.870 4.900 4.890 4.900 4,000 4.8950 -1.81%
2026-05-21 0 4.980 4.980 - 4.870 4.920 28,000 137,460 4.9093 4.980 4.980 - 4.870 4.920 28,000 4.9093 0.61%
2026-05-20 0 4.950 4.890 4.950 - - 0 0 - 4.950 4.890 4.950 - - 0 - 0.00%
2026-05-19 0 4.950 4.950 - - - 0 0 - 4.950 4.950 - - - 0 - 1.64%
2026-05-18 0 4.970 4.870 4.970 4.900 4.970 22,000 107,740 4.8973 4.870 4.772 4.870 4.801 4.870 22,452 4.7987 0.00%
2026-05-15 0 4.970 4.890 4.970 5.010 5.010 2,000 10,020 5.0100 4.870 4.792 4.870 4.909 4.909 2,041 4.9092 0.20%
2026-05-14 0 4.960 4.960 4.980 - - 0 0 - 4.860 4.860 4.880 - - 0 - 0.81%
2026-05-13 0 4.920 4.880 4.920 - - 0 0 - 4.821 4.782 4.821 - - 0 - 0.00%
2026-05-12 0 4.920 4.880 4.920 4.850 4.920 14,000 68,540 4.8957 4.821 4.782 4.821 4.752 4.821 14,287 4.7972 0.41%
2026-05-11 0 4.900 4.830 4.910 4.850 4.910 24,000 116,920 4.8717 4.801 4.733 4.811 4.752 4.811 24,493 4.7736 -0.41%
2026-05-08 0 4.920 4.870 4.920 4.870 4.920 12,000 58,540 4.8783 4.821 4.772 4.821 4.772 4.821 12,246 4.7802 -1.20%
2026-05-07 0 4.980 4.780 4.980 4.810 4.980 42,000 203,740 4.8510 4.880 4.684 4.880 4.713 4.880 42,862 4.7533 -0.20%
2026-05-06 0 4.990 4.860 5.000 4.990 4.990 14,000 68,760 4.9114 4.890 4.762 4.899 4.890 4.890 14,287 4.8126 -0.20%
2026-05-05 0 5.000 4.880 5.000 - - 0 0 - 4.899 4.782 4.899 - - 0 - -0.40%
2026-05-04 0 5.020 4.880 5.020 - - 0 0 - 4.919 4.782 4.919 - - 0 - -0.59%
2026-04-30 0 5.050 5.050 - - - 0 0 - 4.948 4.948 - - - 0 - 3.06%
2026-04-29 0 4.900 4.900 - - - 0 0 - 4.801 4.801 - - - 0 - 1.03%
2026-04-28 0 4.850 4.820 - 4.850 4.920 26,000 126,920 4.8815 4.752 4.723 - 4.752 4.821 26,534 4.7833 -4.90%
2026-04-27 0 5.100 4.920 5.100 - - 0 0 - 4.997 4.821 4.997 - - 0 - -0.58%
2026-04-24 0 5.130 5.130 - - - 0 0 - 5.027 5.027 - - - 0 - 4.06%
2026-04-23 0 4.930 4.930 - 4.870 4.870 10,000 48,700 4.8700 4.831 4.831 - 4.772 4.772 10,205 4.7720 1.02%
2026-04-22 0 4.880 4.780 4.880 - - 0 0 - 4.782 4.684 4.782 - - 0 - 0.00%
2026-04-21 0 4.880 4.780 4.890 - - 0 0 - 4.782 4.684 4.792 - - 0 - 0.00%
2026-04-20 0 4.880 4.880 4.900 - - 0 0 - 4.782 4.782 4.801 - - 0 - 0.62%
2026-04-17 0 4.850 4.770 4.850 - - 10,000 48,500 4.8500 4.752 4.674 4.752 - - 10,205 4.7524 0.00%
2026-04-16 0 4.850 4.750 5.150 4.770 4.850 4,000 19,240 4.8100 4.752 4.654 5.046 4.674 4.752 4,082 4.7132 1.04%
2026-04-15 0 4.800 4.770 4.880 - - 0 0 - 4.703 4.674 4.782 - - 0 - 0.00%
2026-04-14 0 4.800 4.770 4.800 4.800 4.880 52,000 251,040 4.8277 4.703 4.674 4.703 4.703 4.782 53,068 4.7306 -3.61%
2026-04-13 0 4.980 4.980 4.990 4.820 4.890 30,000 145,420 4.8473 4.880 4.880 4.890 4.723 4.792 30,616 4.7498 -0.20%
2026-04-10 0 4.990 4.990 5.100 4.900 4.920 10,000 49,040 4.9040 4.890 4.890 4.997 4.801 4.821 10,205 4.8053 -2.35%
2026-04-09 0 5.110 4.870 5.120 5.110 5.110 2,000 10,220 5.1100 5.007 4.772 5.017 5.007 5.007 2,041 5.0072 0.79%
2026-04-08 0 5.070 4.870 5.070 - - 0 0 - 4.968 4.772 4.968 - - 0 - 0.00%
2026-04-02 0 5.070 5.070 - 4.870 4.870 4,000 19,480 4.8700 4.968 4.968 - 4.772 4.772 4,082 4.7720 5.85%
2026-04-01 0 4.790 4.690 - - - 0 0 - 4.694 4.596 - - - 0 - 0.00%
2026-03-31 0 4.790 4.790 4.800 - - 0 0 - 4.694 4.694 4.703 - - 0 - 0.21%
2026-03-30 0 4.780 4.780 4.800 - - 0 0 - 4.684 4.684 4.703 - - 0 - 0.00%
2026-03-27 0 4.780 4.670 4.800 4.780 4.780 2,000 9,560 4.7800 4.684 4.576 4.703 4.684 4.684 2,041 4.6838 0.84%
2026-03-26 0 4.740 4.740 - 4.650 4.650 4,000 18,600 4.6500 4.645 4.645 - 4.556 4.556 4,082 4.5564 1.94%
2026-03-25 0 4.650 4.650 - 4.630 4.630 30,000 138,900 4.6300 4.556 4.556 - 4.537 4.537 30,616 4.5368 1.75%
2026-03-24 0 4.570 4.570 4.620 4.620 4.620 2,000 9,240 4.6200 4.478 4.478 4.527 4.527 4.527 2,041 4.5270 0.00%
2026-03-23 0 4.570 4.570 4.620 4.550 4.560 12,000 54,620 4.5517 4.478 4.478 4.527 4.458 4.468 12,246 4.4601 0.00%
2026-03-20 0 4.570 4.570 4.620 - - 0 0 - 4.478 4.478 4.527 - - 0 - 0.22%
2026-03-19 0 4.560 4.560 4.620 4.560 4.590 54,500 249,195 4.5724 4.468 4.468 4.527 4.468 4.498 55,619 4.4804 -0.22%
2026-03-18 0 4.570 4.550 4.570 4.570 4.570 2,000 9,140 4.5700 4.478 4.458 4.478 4.478 4.478 2,041 4.4780 -0.44%
2026-03-17 0 4.590 4.540 4.600 4.550 4.600 26,000 119,120 4.5815 4.498 4.449 4.507 4.458 4.507 26,534 4.4894 -0.22%
2026-03-16 0 4.600 4.550 4.600 4.600 4.630 4,000 18,460 4.6150 4.507 4.458 4.507 4.507 4.537 4,082 4.5221 1.10%
2026-03-13 0 4.550 4.490 4.600 4.550 4.550 2,000 9,100 4.5500 4.458 4.400 4.507 4.458 4.458 2,041 4.4585 1.11%
2026-03-12 0 4.500 4.450 4.540 4.450 4.550 1,060,000 4,720,580 4.4534 4.409 4.360 4.449 4.360 4.458 1,081,766 4.3638 -1.53%
2026-03-11 0 4.570 4.490 4.570 4.470 4.570 76,000 343,580 4.5208 4.478 4.400 4.478 4.380 4.478 77,561 4.4298 -0.65%
2026-03-10 0 4.600 4.560 4.590 4.560 4.600 28,000 127,960 4.5700 4.507 4.468 4.498 4.468 4.507 28,575 4.4780 -0.43%
2026-03-09 0 4.620 4.560 4.620 4.570 4.620 28,000 128,360 4.5843 4.527 4.468 4.527 4.478 4.527 28,575 4.4920 -0.65%
2026-03-06 0 4.650 4.570 - 4.590 4.650 12,000 55,200 4.6000 4.556 4.478 - 4.498 4.556 12,246 4.5074 0.43%
2026-03-05 0 4.630 4.550 4.630 4.570 4.630 16,000 73,300 4.5813 4.537 4.458 4.537 4.478 4.537 16,329 4.4891 0.65%
2026-03-04 0 4.600 4.550 4.650 4.550 4.600 10,000 45,660 4.5660 4.507 4.458 4.556 4.458 4.507 10,205 4.4741 0.00%
2026-03-03 0 4.600 4.550 4.610 4.600 4.600 2,000 9,200 4.6000 4.507 4.458 4.517 4.507 4.507 2,041 4.5074 0.44%
2026-03-02 0 4.580 4.550 4.580 4.540 4.580 6,000 27,360 4.5600 4.488 4.458 4.488 4.449 4.488 6,123 4.4682 -0.22%
2026-02-27 0 4.590 4.540 4.600 4.550 4.590 8,000 36,540 4.5675 4.498 4.449 4.507 4.458 4.498 8,164 4.4756 -0.43%
2026-02-26 0 4.610 4.560 4.620 4.560 4.610 4,000 18,340 4.5850 4.517 4.468 4.527 4.468 4.517 4,082 4.4927 0.88%
2026-02-25 0 4.570 4.550 4.570 4.570 4.610 8,000 36,640 4.5800 4.478 4.458 4.478 4.478 4.517 8,164 4.4878 -0.65%
2026-02-24 0 4.600 4.570 4.620 4.600 4.600 2,000 9,200 4.6000 4.507 4.478 4.527 4.507 4.507 2,041 4.5074 0.88%
2026-02-23 0 4.560 4.530 4.620 4.560 4.600 18,000 82,380 4.5767 4.468 4.439 4.527 4.468 4.507 18,370 4.4846 -1.51%
2026-02-20 0 4.630 4.570 4.620 4.570 4.630 14,000 64,400 4.6000 4.537 4.478 4.527 4.478 4.537 14,287 4.5074 0.43%
2026-02-16 0 4.610 4.600 4.650 4.600 4.730 54,000 250,080 4.6311 4.517 4.507 4.556 4.507 4.635 55,109 4.5379 -1.50%
2026-02-13 0 4.680 4.580 4.790 4.570 4.680 18,000 83,120 4.6178 4.586 4.488 4.694 4.478 4.586 18,370 4.5249 -2.50%
2026-02-12 0 4.800 4.650 5.300 4.580 4.800 10,000 46,380 4.6380 4.703 4.556 5.193 4.488 4.703 10,205 4.5447 3.23%
2026-02-11 0 4.650 4.600 4.880 4.620 4.650 8,000 37,120 4.6400 4.556 4.507 4.782 4.527 4.556 8,164 4.5466 0.22%
2026-02-10 0 4.640 4.630 4.690 4.600 4.750 12,000 55,760 4.6467 4.547 4.537 4.596 4.507 4.654 12,246 4.5532 1.53%
2026-02-09 0 4.570 4.530 4.610 - - 0 0 - 4.478 4.439 4.517 - - 0 - 0.00%
2026-02-06 0 4.570 4.530 4.610 - - 0 0 - 4.478 4.439 4.517 - - 0 - 0.00%
2026-02-05 0 4.570 4.560 4.610 4.570 4.580 4,000 18,300 4.5750 4.478 4.468 4.517 4.478 4.488 4,082 4.4829 -1.30%
2026-02-04 0 4.630 4.570 4.860 4.630 4.630 2,000 9,260 4.6300 4.537 4.478 4.762 4.537 4.537 2,041 4.5368 0.65%
2026-02-03 0 4.600 4.600 4.630 - - 0 0 - 4.507 4.507 4.537 - - 0 - 0.00%
2026-02-02 0 4.600 4.550 4.630 4.570 4.600 162,000 745,120 4.5995 4.507 4.458 4.537 4.478 4.507 165,326 4.5070 0.22%
2026-01-30 0 4.590 4.590 4.800 4.590 4.610 6,000 27,600 4.6000 4.498 4.498 4.703 4.498 4.517 6,123 4.5074 -1.92%
2026-01-29 0 4.680 4.570 4.690 4.680 4.680 2,000 9,360 4.6800 4.586 4.478 4.596 4.586 4.586 2,041 4.5858 1.74%
2026-01-28 0 4.600 4.580 4.700 4.600 4.600 8,000 36,800 4.6000 4.507 4.488 4.605 4.507 4.507 8,164 4.5074 -2.13%
2026-01-27 0 4.700 4.600 4.760 - - 0 0 - 4.605 4.507 4.664 - - 0 - 0.00%
2026-01-26 0 4.700 4.600 4.700 - - 0 0 - 4.605 4.507 4.605 - - 0 - 0.00%
2026-01-23 0 4.700 4.570 4.700 4.560 4.700 38,000 174,240 4.5853 4.605 4.478 4.605 4.468 4.605 38,780 4.4930 2.40%
2026-01-22 0 4.590 4.560 4.600 4.590 4.620 8,000 36,820 4.6025 4.498 4.468 4.507 4.498 4.527 8,164 4.5099 -1.29%
2026-01-21 0 4.650 4.620 4.720 - - 0 0 - 4.556 4.527 4.625 - - 0 - 0.00%
2026-01-20 0 4.650 4.630 4.650 4.650 4.650 8,000 37,200 4.6500 4.556 4.537 4.556 4.556 4.556 8,164 4.5564 -0.21%
2026-01-19 0 4.660 4.650 4.750 4.660 4.660 2,000 9,320 4.6600 4.566 4.556 4.654 4.566 4.566 2,041 4.5662 -0.21%
2026-01-16 0 4.670 4.650 4.740 - - 0 0 - 4.576 4.556 4.645 - - 0 - 0.00%
2026-01-15 0 4.670 4.660 4.800 4.670 4.680 6,000 28,060 4.6767 4.576 4.566 4.703 4.576 4.586 6,123 4.5826 -1.68%
2026-01-14 0 4.750 4.690 4.810 4.700 4.810 26,000 123,560 4.7523 4.654 4.596 4.713 4.605 4.713 26,534 4.6567 -5.00%
2026-01-13 0 5.000 4.660 5.220 4.690 5.000 26,000 123,860 4.7638 4.899 4.566 5.115 4.596 4.899 26,534 4.6680 6.84%
2026-01-09 0 4.680 4.650 4.810 - - 0 0 - 4.586 4.556 4.713 - - 0 - 0.00%
2026-01-08 0 4.680 4.660 5.080 4.680 4.710 14,000 65,600 4.6857 4.586 4.566 4.978 4.586 4.615 14,287 4.5914 -1.27%
2026-01-07 0 4.740 4.740 5.000 4.690 4.720 14,000 65,740 4.6957 4.645 4.645 4.899 4.596 4.625 14,287 4.6012 -0.21%
2026-01-06 0 4.750 4.680 5.000 4.710 4.750 18,000 84,980 4.7211 4.654 4.586 4.899 4.615 4.654 18,370 4.6261 -0.63%
2026-01-05 0 4.780 4.760 4.840 4.780 4.790 6,000 28,720 4.7867 4.684 4.664 4.743 4.684 4.694 6,123 4.6904 -4.40%
2025-12-31 0 5.000 4.750 5.080 4.980 5.000 4,000 19,960 4.9900 4.899 4.654 4.978 4.880 4.899 4,082 4.8896 5.26%
2025-12-30 0 4.750 4.670 4.830 4.700 4.750 20,000 94,380 4.7190 4.654 4.576 4.733 4.605 4.654 20,411 4.6241 -1.66%
2025-12-29 0 4.830 4.730 4.880 - - 0 0 - 4.733 4.635 4.782 - - 0 - 0.00%
2025-12-24 0 4.830 4.700 4.850 4.720 4.830 7,500 35,580 4.7440 4.733 4.605 4.752 4.625 4.733 7,654 4.6485 -0.21%
2025-12-23 0 4.840 4.670 4.830 4.700 4.840 22,000 104,120 4.7327 4.743 4.576 4.733 4.605 4.743 22,452 4.6375 1.47%
2025-12-22 0 4.770 4.710 4.790 4.650 4.770 14,000 66,120 4.7229 4.674 4.615 4.694 4.556 4.674 14,287 4.6278 2.58%
2025-12-19 0 4.650 4.600 4.880 - - 0 0 - 4.556 4.507 4.782 - - 0 - 0.00%
2025-12-18 0 4.650 4.630 4.700 4.650 4.660 6,000 27,940 4.6567 4.556 4.537 4.605 4.556 4.566 6,123 4.5630 -2.31%
2025-12-17 0 4.760 4.650 4.760 4.570 4.760 26,000 119,980 4.6146 4.664 4.556 4.664 4.478 4.664 26,534 4.5218 2.37%
2025-12-16 0 4.650 4.600 4.650 4.610 4.650 4,000 18,520 4.6300 4.556 4.507 4.556 4.517 4.556 4,082 4.5368 -0.43%
2025-12-15 0 4.670 4.600 4.670 - - 0 0 - 4.576 4.507 4.576 - - 0 - 0.00%
2025-12-12 0 4.670 4.600 4.650 4.700 4.700 2,000 9,400 4.7000 4.576 4.507 4.556 4.605 4.605 2,041 4.6054 0.65%
2025-12-11 0 4.640 4.600 4.640 - - 0 0 - 4.547 4.507 4.547 - - 0 - 0.00%
2025-12-10 0 4.640 4.600 4.610 - - 0 0 - 4.547 4.507 4.517 - - 0 - 0.00%
2025-12-09 0 4.640 4.600 4.640 4.650 4.660 10,000 46,540 4.6540 4.547 4.507 4.547 4.556 4.566 10,205 4.5604 0.65%
2025-12-08 0 4.610 4.610 4.640 4.590 4.670 54,000 249,420 4.6189 4.517 4.517 4.547 4.498 4.576 55,109 4.5260 -3.56%
2025-12-05 0 4.780 4.700 4.780 - - 0 0 - 4.684 4.605 4.684 - - 0 - 0.00%
2025-12-04 0 4.780 4.630 4.780 4.640 4.780 18,000 84,000 4.6667 4.684 4.537 4.684 4.547 4.684 18,370 4.5728 -3.82%
2025-12-03 0 4.970 4.660 5.020 - - 0 0 - 4.870 4.566 4.919 - - 0 - 0.00%
2025-12-02 0 4.970 4.660 5.080 - - 0 0 - 4.870 4.566 4.978 - - 0 - 0.00%
2025-12-01 0 4.970 4.660 4.980 - - 0 0 - 4.870 4.566 4.880 - - 0 - 0.00%
2025-11-28 0 4.970 4.660 4.990 - - 0 0 - 4.870 4.566 4.890 - - 0 - 0.00%
2025-11-27 0 4.970 4.660 4.970 - - 0 0 - 4.870 4.566 4.870 - - 0 - 0.00%
2025-11-26 0 4.970 4.660 5.000 - - 0 0 - 4.870 4.566 4.899 - - 0 - 0.00%
2025-11-25 0 4.970 4.660 4.970 - - 0 0 - 4.870 4.566 4.870 - - 0 - 0.00%
2025-11-24 0 4.970 4.660 4.980 - - 0 0 - 4.870 4.566 4.880 - - 0 - 0.00%
2025-11-21 0 4.970 4.970 5.080 4.600 4.900 30,000 143,540 4.7847 4.870 4.870 4.978 4.507 4.801 30,616 4.6884 3.54%
2025-11-20 0 4.800 4.560 4.800 4.760 4.850 38,000 182,460 4.8016 4.703 4.468 4.703 4.664 4.752 38,780 4.7050 0.84%
2025-11-19 0 4.760 4.590 4.880 - - 0 0 - 4.664 4.498 4.782 - - 0 - 0.00%
2025-11-18 0 4.760 4.620 4.760 - - 0 0 - 4.664 4.527 4.664 - - 0 - -0.83%
2025-11-17 0 4.800 4.620 4.800 - - 0 0 - 4.703 4.527 4.703 - - 0 - -1.64%
2025-11-14 0 4.880 4.560 4.920 4.700 4.880 4,000 19,160 4.7900 4.782 4.468 4.821 4.605 4.782 4,082 4.6936 5.86%
2025-11-13 0 4.610 4.570 4.620 - - 0 0 - 4.517 4.478 4.527 - - 0 - 0.00%
2025-11-12 0 4.610 4.580 4.640 4.610 4.640 16,000 73,840 4.6150 4.517 4.488 4.547 4.517 4.547 16,329 4.5221 -3.35%
2025-11-11 0 4.770 4.640 4.770 4.650 4.780 24,000 112,120 4.6717 4.674 4.547 4.674 4.556 4.684 24,493 4.5777 -0.63%
2025-11-10 0 4.800 4.680 4.800 - - 0 0 - 4.703 4.586 4.703 - - 0 - -1.03%
2025-11-07 0 4.850 4.750 4.850 4.820 4.980 8,000 39,200 4.9000 4.752 4.654 4.752 4.723 4.880 8,164 4.8014 0.41%
2025-11-06 0 4.830 4.580 - 4.750 4.830 22,000 105,220 4.7827 4.733 4.488 - 4.654 4.733 22,452 4.6865 1.47%
2025-11-05 0 4.760 4.500 4.760 - - 0 0 - 4.664 4.409 4.664 - - 0 - 0.00%
2025-11-04 0 4.760 4.500 4.760 - - 0 0 - 4.664 4.409 4.664 - - 0 - 0.00%
2025-11-03 0 4.760 4.510 4.760 - - 0 0 - 4.664 4.419 4.664 - - 0 - -0.42%
2025-10-31 0 4.780 4.510 4.780 4.670 4.780 42,000 197,300 4.6976 4.684 4.419 4.684 4.576 4.684 42,862 4.6031 1.92%
2025-10-30 0 4.690 4.490 4.690 4.490 4.800 22,000 100,860 4.5845 4.596 4.400 4.596 4.400 4.703 22,452 4.4923 4.92%
2025-10-28 0 4.470 4.400 4.530 4.330 4.550 72,000 316,300 4.3931 4.380 4.311 4.439 4.243 4.458 73,478 4.3047 -2.83%
2025-10-27 0 4.600 4.360 4.600 4.470 4.600 27,000 121,480 4.4993 4.507 4.272 4.507 4.380 4.507 27,554 4.4087 5.50%
2025-10-24 0 4.360 4.310 4.470 4.320 4.380 18,000 78,200 4.3444 4.272 4.223 4.380 4.233 4.292 18,370 4.2570 -5.01%
2025-10-23 0 4.590 4.340 4.590 - - 0 0 - 4.498 4.253 4.498 - - 0 - 0.00%
2025-10-22 0 4.590 4.340 4.600 - - 0 0 - 4.498 4.253 4.507 - - 0 - 0.00%
2025-10-21 0 4.590 4.330 4.600 4.400 4.590 4,000 17,980 4.4950 4.498 4.243 4.507 4.311 4.498 4,082 4.4046 2.91%
2025-10-20 0 4.460 4.320 4.460 - - 0 0 - 4.370 4.233 4.370 - - 0 - 0.00%
2025-10-17 0 4.460 4.340 4.460 4.240 4.520 88,000 386,780 4.3952 4.370 4.253 4.370 4.155 4.429 89,807 4.3068 -0.89%
2025-10-16 0 4.500 4.300 4.560 - - 0 0 - 4.409 4.213 4.468 - - 0 - 0.00%
2025-10-15 0 4.500 4.300 4.500 4.330 4.500 10,000 44,300 4.4300 4.409 4.213 4.409 4.243 4.409 10,205 4.3409 3.93%
2025-10-14 0 4.330 4.270 4.330 - - 0 0 - 4.243 4.184 4.243 - - 0 - 0.00%
2025-10-13 0 4.330 4.270 4.330 - - 0 0 - 4.243 4.184 4.243 - - 0 - 0.00%
2025-10-10 0 4.330 4.210 4.330 4.200 4.330 306,000 1,299,080 4.2454 4.243 4.125 4.243 4.115 4.243 312,283 4.1599 -1.37%
2025-10-09 0 4.390 4.290 4.400 4.300 4.400 50,000 218,380 4.3676 4.302 4.204 4.311 4.213 4.311 51,027 4.2797 2.81%
2025-10-08 0 4.270 4.270 4.340 4.270 4.320 40,000 172,100 4.3025 4.184 4.184 4.253 4.184 4.233 40,821 4.2159 -9.15%
2025-10-06 0 4.700 4.580 4.700 4.700 4.700 2,000 9,400 4.7000 4.605 4.488 4.605 4.605 4.605 2,041 4.6054 9.30%
2025-10-03 0 4.300 4.240 4.300 4.390 4.390 4,000 17,560 4.3900 4.213 4.155 4.213 4.302 4.302 4,082 4.3017 0.00%
2025-10-02 0 4.300 4.240 4.300 4.300 4.300 2,000 8,600 4.3000 4.213 4.155 4.213 4.213 4.213 2,041 4.2135 0.23%
2025-09-30 0 4.290 4.210 4.300 4.230 4.290 8,000 34,200 4.2750 4.204 4.125 4.213 4.145 4.204 8,164 4.1890 0.23%
2025-09-29 0 4.280 4.230 4.300 - - 0 0 - 4.194 4.145 4.213 - - 0 - 0.00%
2025-09-26 0 4.280 4.230 4.300 - - 0 0 - 4.194 4.145 4.213 - - 0 - 0.00%
2025-09-25 0 4.280 4.280 4.300 4.280 4.280 6,000 25,680 4.2800 4.194 4.194 4.213 4.194 4.194 6,123 4.1939 1.18%
2025-09-24 0 4.230 4.210 4.230 4.230 4.230 2,000 8,460 4.2300 4.145 4.125 4.145 4.145 4.145 2,041 4.1449 -0.94%
2025-09-23 0 4.270 4.240 4.280 - - 0 0 - 4.184 4.155 4.194 - - 0 - 0.00%
2025-09-22 0 4.270 4.200 4.280 4.160 4.270 242,000 1,009,600 4.1719 4.184 4.115 4.194 4.076 4.184 246,969 4.0880 1.43%
2025-09-19 0 4.210 4.200 4.260 4.210 4.230 4,000 16,880 4.2200 4.125 4.115 4.174 4.125 4.145 4,082 4.1351 -1.86%
2025-09-18 0 4.290 4.230 4.290 - - 0 0 - 4.204 4.145 4.204 - - 0 - 0.00%
2025-09-17 0 4.290 4.230 4.290 - - 0 0 - 4.204 4.145 4.204 - - 0 - 0.00%
2025-09-16 0 4.290 4.230 4.290 - - 0 0 - 4.204 4.145 4.204 - - 0 - 0.00%
2025-09-15 0 4.290 4.240 4.290 4.290 4.290 2,000 8,580 4.2900 4.204 4.155 4.204 4.204 4.204 2,041 4.2037 0.00%
2025-09-12 0 4.290 4.210 4.300 4.220 4.350 32,000 136,820 4.2756 4.204 4.125 4.213 4.135 4.262 32,657 4.1896 -0.69%
2025-09-11 0 4.320 4.260 4.320 - - 0 0 - 4.233 4.174 4.233 - - 0 - 0.00%
2025-09-10 0 4.320 4.260 4.310 4.320 4.320 4,000 17,260 4.3150 4.233 4.174 4.223 4.233 4.233 4,082 4.2282 0.23%
2025-09-09 0 4.310 4.260 4.310 4.250 4.320 16,000 68,600 4.2875 4.223 4.174 4.223 4.164 4.233 16,329 4.2012 -2.05%
2025-09-08 0 4.400 4.290 4.380 - - 0 0 - 4.311 4.204 4.292 - - 0 - 0.00%
2025-09-05 0 4.400 4.290 4.350 - - 0 0 - 4.311 4.204 4.262 - - 0 - 0.00%
2025-09-04 0 4.400 4.290 4.380 - - 0 0 - 4.311 4.204 4.292 - - 0 - 0.00%
2025-09-03 0 4.400 4.290 4.380 - - 0 0 - 4.311 4.204 4.292 - - 0 - 0.00%
2025-09-02 0 4.400 4.290 4.360 4.400 4.400 402,000 1,768,800 4.4000 4.311 4.204 4.272 4.311 4.311 410,255 4.3115 0.00%
2025-09-01 0 4.400 4.290 4.360 4.400 4.400 2,000 8,800 4.4000 4.311 4.204 4.272 4.311 4.311 2,041 4.3115 1.62%
2025-08-29 0 4.330 4.320 4.390 4.330 4.400 52,000 225,980 4.3458 4.243 4.233 4.302 4.243 4.311 53,068 4.2583 -5.25%
2025-08-28 0 4.570 4.350 4.700 - - 0 0 - 4.478 4.262 4.605 - - 0 - 0.00%
2025-08-27 0 4.570 4.370 4.600 - - 0 0 - 4.478 4.282 4.507 - - 0 - 0.00%
2025-08-26 0 4.570 4.570 4.650 4.570 4.650 90,000 413,640 4.5960 4.478 4.478 4.556 4.478 4.556 91,848 4.5035 -0.65%
2025-08-25 0 4.600 4.350 4.600 - - 0 0 - 4.507 4.262 4.507 - - 0 - 0.00%
2025-08-22 0 4.600 4.350 4.600 - - 0 0 - 4.507 4.262 4.507 - - 0 - 0.00%
2025-08-21 0 4.600 4.350 4.600 4.670 4.670 4,000 18,680 4.6700 4.507 4.262 4.507 4.576 4.576 4,082 4.5760 3.37%
2025-08-20 0 4.450 4.340 4.680 - - 0 0 - 4.360 4.253 4.586 - - 0 - 0.00%
2025-08-19 0 4.450 4.340 4.650 4.450 4.450 20,000 89,000 4.4500 4.360 4.253 4.556 4.360 4.360 20,411 4.3605 0.00%
2025-08-18 0 4.450 4.340 4.680 4.310 4.450 4,000 17,520 4.3800 4.360 4.253 4.586 4.223 4.360 4,082 4.2919 0.00%
2025-08-15 0 4.450 4.450 4.680 - - 0 0 - 4.360 4.360 4.586 - - 0 - 1.37%
2025-08-14 0 4.390 4.310 4.390 - - 0 0 - 4.302 4.223 4.302 - - 0 - 0.00%
2025-08-13 0 4.390 4.330 4.390 - - 0 0 - 4.302 4.243 4.302 - - 0 - -0.23%
2025-08-12 0 4.400 4.330 4.400 - - 0 0 - 4.311 4.243 4.311 - - 0 - 0.00%
2025-08-11 0 4.400 4.330 4.400 - - 0 0 - 4.311 4.243 4.311 - - 0 - 0.00%
2025-08-08 0 4.400 4.330 4.400 - - 0 0 - 4.311 4.243 4.311 - - 0 - -0.23%
2025-08-07 0 4.410 4.330 4.410 - - 0 0 - 4.321 4.243 4.321 - - 0 - 0.00%
2025-08-06 0 4.410 4.330 4.410 - - 0 0 - 4.321 4.243 4.321 - - 0 - 0.00%
2025-08-05 0 4.410 4.330 4.500 - - 0 0 - 4.321 4.243 4.409 - - 0 - 0.00%
2025-08-04 0 4.410 4.360 4.430 4.410 4.410 2,000 8,820 4.4100 4.321 4.272 4.341 4.321 4.321 2,041 4.3213 -0.90%
2025-08-01 0 4.450 4.320 4.440 - - 0 0 - 4.360 4.233 4.351 - - 0 - 0.00%
2025-07-31 0 4.450 4.450 4.680 - - 0 0 - 4.360 4.360 4.586 - - 0 - 1.60%
2025-07-30 0 4.380 4.320 4.410 4.380 4.380 2,000 8,760 4.3800 4.292 4.233 4.321 4.292 4.292 2,041 4.2919 1.15%
2025-07-29 0 4.330 4.300 4.480 4.320 4.330 12,000 51,860 4.3217 4.243 4.213 4.390 4.233 4.243 12,246 4.2347 -3.56%
2025-07-28 0 4.490 4.320 4.540 - - 0 0 - 4.400 4.233 4.449 - - 0 - 0.00%
2025-07-25 0 4.490 4.320 4.490 - - 0 0 - 4.400 4.233 4.400 - - 0 - 0.00%
2025-07-24 0 4.490 4.320 4.490 - - 1,000 4,270 4.2700 4.400 4.233 4.400 - - 1,021 4.1841 -0.44%
2025-07-23 0 4.510 4.320 4.510 - - 0 0 - 4.419 4.233 4.419 - - 0 - -0.22%
2025-07-22 0 4.520 4.320 4.520 - - 0 0 - 4.429 4.233 4.429 - - 0 - 0.00%
2025-07-21 0 4.520 4.320 4.680 - - 0 0 - 4.429 4.233 4.586 - - 0 - 0.00%
2025-07-18 0 4.520 4.320 4.680 4.520 4.520 2,000 9,040 4.5200 4.429 4.233 4.586 4.429 4.429 2,041 4.4291 0.67%
2025-07-17 0 4.490 4.470 4.490 - - 0 0 - 4.400 4.380 4.400 - - 0 - 0.00%
2025-07-16 0 4.490 4.320 4.500 - - 0 0 - 4.400 4.233 4.409 - - 0 - 0.00%
2025-07-15 0 4.490 4.320 4.500 - - 0 0 - 4.400 4.233 4.409 - - 0 - 0.00%
2025-07-14 0 4.490 4.320 4.500 - - 0 0 - 4.400 4.233 4.409 - - 0 - 0.00%
2025-07-11 0 4.490 4.320 4.500 - - 0 0 - 4.400 4.233 4.409 - - 0 - 0.00%
2025-07-10 0 4.490 4.320 4.490 4.500 4.500 2,000 9,000 4.5000 4.400 4.233 4.400 4.409 4.409 2,041 4.4095 -1.32%
2025-07-09 0 4.550 4.320 4.550 - - 0 0 - 4.458 4.233 4.458 - - 0 - 0.00%
2025-07-08 0 4.550 4.350 4.600 - - 0 0 - 4.458 4.262 4.507 - - 0 - 0.00%
2025-07-07 0 4.550 4.500 4.550 4.320 4.550 538,000 2,419,660 4.4975 4.458 4.409 4.458 4.233 4.458 549,047 4.4070 1.34%
2025-07-04 0 4.490 4.350 4.490 - - 650,000 2,925,000 4.5000 4.400 4.262 4.400 - - 663,347 4.4095 0.00%
2025-07-03 0 4.490 4.380 4.500 4.350 4.490 730,000 3,280,440 4.4938 4.400 4.292 4.409 4.262 4.400 744,990 4.4033 3.22%
2025-07-02 0 4.350 4.310 4.340 4.220 4.350 120,000 510,040 4.2503 4.262 4.223 4.253 4.135 4.262 122,464 4.1648 -3.33%
2025-06-30 0 4.500 4.300 4.580 - - 518,000 2,331,000 4.5000 4.409 4.213 4.488 - - 528,637 4.4095 0.00%
2025-06-27 0 4.500 4.300 4.580 4.400 4.500 316,000 1,421,240 4.4976 4.409 4.213 4.488 4.311 4.409 322,489 4.4071 1.81%
2025-06-26 0 4.420 4.320 4.380 4.440 4.440 2,000 8,880 4.4400 4.331 4.233 4.292 4.351 4.351 2,041 4.3507 0.23%
2025-06-25 0 4.410 4.300 4.410 4.350 4.410 4,000 17,520 4.3800 4.321 4.213 4.321 4.262 4.321 4,082 4.2919 1.38%
2025-06-24 0 4.350 4.270 4.330 4.270 4.460 82,000 353,460 4.3105 4.262 4.184 4.243 4.184 4.370 83,684 4.2238 -5.23%
2025-06-23 0 4.590 4.300 4.600 - - 0 0 - 4.498 4.213 4.507 - - 0 - 0.00%
2025-06-20 0 4.590 4.300 4.590 - - 0 0 - 4.498 4.213 4.498 - - 0 - -0.22%
2025-06-19 0 4.600 4.260 4.700 4.500 4.600 16,000 72,200 4.5125 4.507 4.174 4.605 4.409 4.507 16,329 4.4217 2.22%
2025-06-18 0 4.500 4.260 4.500 - - 0 0 - 4.409 4.174 4.409 - - 0 - 0.00%
2025-06-17 0 4.500 4.350 4.500 - - 0 0 - 4.409 4.262 4.409 - - 0 - -1.75%
2025-06-16 0 4.580 4.350 4.600 4.400 4.580 8,000 35,560 4.4450 4.488 4.262 4.507 4.311 4.488 8,164 4.3556 -0.43%
2025-06-13 0 4.600 4.400 4.600 4.500 4.600 18,000 81,200 4.5111 4.507 4.311 4.507 4.409 4.507 18,370 4.4203 2.22%
2025-06-12 0 4.500 4.280 4.500 - - 0 0 - 4.409 4.194 4.409 - - 0 - 0.00%
2025-06-11 0 4.500 4.280 4.500 - - 0 0 - 4.409 4.194 4.409 - - 0 - 0.00%
2025-06-10 0 4.500 4.280 4.590 4.480 4.500 6,500 29,080 4.4738 4.409 4.194 4.498 4.390 4.409 6,633 4.3838 0.00%
2025-06-09 0 4.500 4.280 4.550 - - 0 0 - 4.409 4.194 4.458 - - 0 - 0.00%
2025-06-06 0 4.500 4.280 4.500 - - 0 0 - 4.409 4.194 4.409 - - 0 - 0.00%
2025-06-05 0 4.500 4.260 4.500 4.400 4.500 6,000 26,600 4.4333 4.409 4.174 4.409 4.311 4.409 6,123 4.3441 2.27%
2025-06-04 0 4.400 4.260 4.500 - - 0 0 - 4.311 4.174 4.409 - - 0 - 0.00%
2025-06-03 0 4.400 4.260 4.500 - - 0 0 - 4.311 4.174 4.409 - - 0 - 0.00%
2025-06-02 0 4.400 4.260 4.500 - - 0 0 - 4.311 4.174 4.409 - - 0 - 0.00%
2025-05-30 0 4.400 4.250 4.500 - - 0 0 - 4.311 4.164 4.409 - - 0 - 0.00%
2025-05-29 0 4.400 4.250 4.500 4.210 4.400 38,000 161,920 4.2611 4.311 4.164 4.409 4.125 4.311 38,780 4.1753 0.23%
2025-05-28 0 4.390 4.220 4.400 4.290 4.400 18,000 77,620 4.3122 4.302 4.135 4.311 4.204 4.311 18,370 4.2255 2.33%
2025-05-27 0 4.290 4.200 4.340 4.190 4.290 16,000 67,600 4.2250 4.204 4.115 4.253 4.106 4.204 16,329 4.1400 -1.15%
2025-05-26 0 4.340 4.220 4.340 - - 0 0 - 4.253 4.135 4.253 - - 0 - 0.00%
2025-05-23 0 4.340 4.220 4.350 4.340 4.340 2,000 8,680 4.3400 4.253 4.135 4.262 4.253 4.253 2,041 4.2527 0.46%
2025-05-22 0 4.320 4.200 4.370 4.170 4.320 20,000 84,400 4.2200 4.233 4.115 4.282 4.086 4.233 20,411 4.1351 1.17%
2025-05-21 0 4.270 4.200 4.270 - - 0 0 - 4.184 4.115 4.184 - - 0 - -0.23%
2025-05-20 0 4.280 4.270 4.280 4.220 4.280 6,000 25,440 4.2400 4.194 4.184 4.194 4.135 4.194 6,123 4.1547 -1.15%
2025-05-19 0 4.330 4.230 4.340 4.340 4.340 2,000 8,680 4.3400 4.243 4.145 4.253 4.253 4.253 2,041 4.2527 1.17%
2025-05-16 0 4.280 4.250 4.370 4.280 4.360 12,000 51,720 4.3100 4.194 4.164 4.282 4.194 4.272 12,246 4.2233 -3.60%
2025-05-15 0 4.440 4.350 4.430 4.340 4.440 26,000 113,940 4.3823 4.351 4.262 4.341 4.253 4.351 26,534 4.2941 0.23%
2025-05-14 0 4.430 4.420 4.650 4.430 4.430 2,000 8,860 4.4300 4.341 4.331 4.556 4.341 4.341 2,041 4.3409 -3.70%
2025-05-13 0 4.600 4.420 4.600 - - 0 0 - 4.507 4.331 4.507 - - 0 - 0.00%
2025-05-12 0 4.600 4.420 - 4.540 4.600 4,000 18,280 4.5700 4.507 4.331 - 4.449 4.507 4,082 4.4780 4.07%
2025-05-09 0 4.420 4.390 4.540 4.420 4.600 6,000 26,900 4.4833 4.331 4.302 4.449 4.331 4.507 6,123 4.3931 -2.64%
2025-05-08 0 4.540 4.420 4.600 4.410 4.540 6,000 26,740 4.4567 4.449 4.331 4.507 4.321 4.449 6,123 4.3670 -2.37%
2025-05-07 0 4.650 4.430 4.650 4.600 4.700 20,000 93,000 4.6500 4.556 4.341 4.556 4.507 4.605 20,411 4.5564 1.09%
2025-05-06 0 4.600 4.370 4.600 - - 0 0 - 4.507 4.282 4.507 - - 0 - 0.00%
2025-05-02 0 4.600 4.350 4.790 4.550 4.600 20,000 91,500 4.5750 4.507 4.262 4.694 4.458 4.507 20,411 4.4829 0.00%
2025-04-30 0 4.600 4.300 4.800 4.310 4.600 12,000 53,560 4.4633 4.507 4.213 4.703 4.223 4.507 12,246 4.3735 6.73%
2025-04-29 0 4.310 4.270 4.800 4.280 4.480 36,000 155,740 4.3261 4.223 4.184 4.703 4.194 4.390 36,739 4.2391 -10.21%
2025-04-28 0 4.800 4.260 4.800 4.800 4.800 2,000 9,600 4.8000 4.703 4.174 4.703 4.703 4.703 2,041 4.7034 4.35%
2025-04-25 0 4.600 4.260 4.800 - - 0 0 - 4.507 4.174 4.703 - - 0 - 0.00%
2025-04-24 0 4.600 4.260 4.650 - - 0 0 - 4.507 4.174 4.556 - - 0 - 0.00%
2025-04-23 0 4.600 4.260 4.600 - - 0 0 - 4.507 4.174 4.507 - - 0 - 0.00%
2025-04-22 0 4.600 4.260 4.800 4.600 4.600 2,000 9,200 4.6000 4.507 4.174 4.703 4.507 4.507 2,041 4.5074 6.48%
2025-04-17 0 4.320 4.320 4.600 - - 0 0 - 4.233 4.233 4.507 - - 0 - 0.47%
2025-04-16 0 4.300 4.220 4.600 - - 0 0 - 4.213 4.135 4.507 - - 0 - 0.00%
2025-04-15 0 4.300 4.300 4.600 4.260 4.260 2,000 8,520 4.2600 4.213 4.213 4.507 4.174 4.174 2,041 4.1743 0.00%
2025-04-14 0 4.300 4.300 4.800 - - 0 0 - 4.213 4.213 4.703 - - 0 - 0.94%
2025-04-11 0 4.260 4.260 4.600 4.260 4.260 2,000 8,520 4.2600 4.174 4.174 4.507 4.174 4.174 2,041 4.1743 -7.39%
2025-04-10 0 4.600 4.210 4.600 4.370 4.800 4,000 18,340 4.5850 4.507 4.125 4.507 4.282 4.703 4,082 4.4927 6.24%
2025-04-09 0 4.330 4.200 4.370 4.180 4.330 14,000 58,900 4.2071 4.243 4.115 4.282 4.096 4.243 14,287 4.1225 -1.14%
2025-04-08 0 4.380 4.200 4.380 4.390 4.390 2,000 8,780 4.3900 4.292 4.115 4.292 4.302 4.302 2,041 4.3017 4.29%
2025-04-07 0 4.200 4.190 4.390 4.200 4.250 44,000 184,940 4.2032 4.115 4.106 4.302 4.115 4.164 44,903 4.1186 -3.67%
2025-04-03 0 4.360 4.360 4.590 4.100 4.390 64,000 266,120 4.1581 4.272 4.272 4.498 4.018 4.302 65,314 4.0745 2.59%
2025-04-02 0 4.250 4.220 4.370 4.250 4.250 2,000 8,500 4.2500 4.164 4.135 4.282 4.164 4.164 2,041 4.1645 -2.30%
2025-04-01 0 4.350 4.260 4.350 - - 0 0 - 4.262 4.174 4.262 - - 0 - 0.00%
2025-03-31 0 4.350 4.260 4.350 4.460 4.460 56,000 249,760 4.4600 4.262 4.174 4.262 4.370 4.370 57,150 4.3703 -3.33%
2025-03-28 0 4.500 4.260 4.500 - - 0 0 - 4.409 4.174 4.409 - - 0 - 0.00%
2025-03-27 0 4.500 4.260 4.800 4.500 4.500 2,000 9,000 4.5000 4.409 4.174 4.703 4.409 4.409 2,041 4.4095 5.39%
2025-03-26 0 4.270 4.270 4.500 4.230 4.260 16,000 67,920 4.2450 4.184 4.184 4.409 4.145 4.174 16,329 4.1596 -2.51%
2025-03-25 0 4.380 4.200 4.500 4.190 4.380 42,000 178,480 4.2495 4.292 4.115 4.409 4.106 4.292 42,862 4.1640 -4.78%
2025-03-24 0 4.600 4.320 4.600 - - 0 0 - 4.507 4.233 4.507 - - 0 - -4.17%
2025-03-21 0 4.800 4.350 4.800 4.800 4.800 2,000 9,600 4.8000 4.703 4.262 4.703 4.703 4.703 2,041 4.7034 9.34%
2025-03-20 0 4.390 4.270 4.500 4.390 4.390 2,000 8,780 4.3900 4.302 4.184 4.409 4.302 4.302 2,041 4.3017 1.15%
2025-03-19 0 4.340 4.240 4.390 - - 0 0 - 4.253 4.155 4.302 - - 0 - 0.00%
2025-03-18 0 4.340 4.340 4.450 - - 500 2,095 4.1900 4.253 4.253 4.360 - - 510 4.1057 1.64%
2025-03-17 0 4.270 4.220 4.450 - - 0 0 - 4.184 4.135 4.360 - - 0 - 0.00%
2025-03-14 0 4.270 4.220 4.450 - - 0 0 - 4.184 4.135 4.360 - - 0 - 0.00%
2025-03-13 0 4.270 4.220 4.450 - - 0 0 - 4.184 4.135 4.360 - - 0 - 0.00%
2025-03-12 0 4.270 4.220 4.450 - - 0 0 - 4.184 4.135 4.360 - - 0 - 0.00%
2025-03-11 0 4.270 4.220 4.500 - - 0 0 - 4.184 4.135 4.409 - - 0 - 0.00%
2025-03-10 0 4.270 4.220 4.450 - - 0 0 - 4.184 4.135 4.360 - - 0 - 0.00%
2025-03-07 0 4.270 4.270 4.450 4.250 4.250 2,000 8,500 4.2500 4.184 4.184 4.360 4.164 4.164 2,041 4.1645 -0.93%
2025-03-06 0 4.310 4.300 4.470 4.310 4.310 2,000 8,620 4.3100 4.223 4.213 4.380 4.223 4.223 2,041 4.2233 -2.05%
2025-03-05 0 4.400 4.310 4.500 - - 0 0 - 4.311 4.223 4.409 - - 0 - 0.00%
2025-03-04 0 4.400 4.310 4.500 4.400 4.400 3,500 15,220 4.3486 4.311 4.223 4.409 4.311 4.311 3,572 4.2611 -2.22%
2025-03-03 0 4.500 4.330 4.500 - - 0 0 - 4.409 4.243 4.409 - - 0 - 0.00%
2025-02-28 0 4.500 4.330 4.500 - - 0 0 - 4.409 4.243 4.409 - - 0 - 0.00%
2025-02-27 0 4.500 4.330 4.500 4.500 4.500 10,000 45,000 4.5000 4.409 4.243 4.409 4.409 4.409 10,205 4.4095 0.00%
2025-02-26 0 4.500 4.330 4.500 - - 0 0 - 4.409 4.243 4.409 - - 0 - 0.00%
2025-02-25 0 4.500 4.330 4.500 4.340 4.500 14,000 62,320 4.4514 4.409 4.243 4.409 4.253 4.409 14,287 4.3619 -5.26%
2025-02-24 0 4.750 4.330 4.750 - - 0 0 - 4.654 4.243 4.654 - - 0 - 0.00%
2025-02-21 0 4.750 4.330 4.750 4.690 4.750 14,000 65,880 4.7057 4.654 4.243 4.654 4.596 4.654 14,287 4.6110 5.56%
2025-02-20 0 4.500 4.330 4.500 - - 0 0 - 4.409 4.243 4.409 - - 0 - 0.00%
2025-02-19 0 4.500 4.330 4.550 - - 0 0 - 4.409 4.243 4.458 - - 0 - 0.00%
2025-02-18 0 4.500 4.320 4.550 - - 0 0 - 4.409 4.233 4.458 - - 0 - 0.00%
2025-02-17 0 4.500 4.320 4.500 - - 0 0 - 4.409 4.233 4.409 - - 0 - 0.00%
2025-02-14 0 4.500 4.300 4.500 - - 0 0 - 4.409 4.213 4.409 - - 0 - 0.00%
2025-02-13 0 4.500 4.320 4.600 - - 0 0 - 4.409 4.233 4.507 - - 0 - 0.00%
2025-02-12 0 4.500 4.320 4.500 - - 0 0 - 4.409 4.233 4.409 - - 0 - 0.00%
2025-02-11 0 4.500 4.320 4.500 4.500 4.500 2,000 9,000 4.5000 4.409 4.233 4.409 4.409 4.409 2,041 4.4095 4.17%
2025-02-10 0 4.320 4.220 4.320 - - 0 0 - 4.233 4.135 4.233 - - 0 - 0.00%
2025-02-07 0 4.320 4.260 4.430 4.320 4.320 10,000 43,200 4.3200 4.233 4.174 4.341 4.233 4.233 10,205 4.2331 -0.46%
2025-02-06 0 4.340 4.320 4.660 - - 0 0 - 4.253 4.233 4.566 - - 0 - 0.00%
2025-02-05 0 4.340 4.320 4.800 - - 0 0 - 4.253 4.233 4.703 - - 0 - 0.00%
2025-02-04 0 4.340 4.320 4.800 - - 0 0 - 4.253 4.233 4.703 - - 0 - 0.00%
2025-02-03 0 4.340 4.330 4.800 4.340 4.410 8,000 35,040 4.3800 4.253 4.243 4.703 4.253 4.321 8,164 4.2919 -9.58%
2025-01-28 0 4.800 4.310 4.800 4.590 4.800 30,000 139,320 4.6440 4.703 4.223 4.703 4.498 4.703 30,616 4.5506 11.63%
2025-01-27 0 4.300 4.200 4.600 - - 0 0 - 4.213 4.115 4.507 - - 0 - 0.00%
2025-01-24 0 4.300 4.200 4.600 - - 0 0 - 4.213 4.115 4.507 - - 0 - 0.00%
2025-01-23 0 4.300 4.200 4.700 - - 0 0 - 4.213 4.115 4.605 - - 0 - 0.00%
2025-01-22 0 4.300 4.200 4.700 - - 0 0 - 4.213 4.115 4.605 - - 0 - 0.00%
2025-01-21 0 4.300 4.200 4.350 - - 0 0 - 4.213 4.115 4.262 - - 0 - 0.00%
2025-01-20 0 4.300 4.200 4.350 - - 0 0 - 4.213 4.115 4.262 - - 0 - 0.00%
2025-01-17 0 4.300 4.220 4.300 - - 0 0 - 4.213 4.135 4.213 - - 0 - -1.15%
2025-01-16 0 4.350 4.220 4.700 - - 0 0 - 4.262 4.135 4.605 - - 0 - 0.00%
2025-01-15 0 4.350 4.220 4.500 - - 0 0 - 4.262 4.135 4.409 - - 0 - 0.00%
2025-01-14 0 4.350 4.220 4.390 - - 0 0 - 4.262 4.135 4.302 - - 0 - 0.00%
2025-01-13 0 4.350 4.220 4.700 - - 0 0 - 4.262 4.135 4.605 - - 0 - 0.00%
2025-01-10 0 4.350 4.200 4.700 - - 0 0 - 4.262 4.115 4.605 - - 0 - 0.00%
2025-01-09 0 4.350 4.200 4.350 - - 0 0 - 4.262 4.115 4.262 - - 0 - 0.00%
2025-01-08 0 4.350 4.220 4.440 4.350 4.350 6,000 26,100 4.3500 4.262 4.135 4.351 4.262 4.262 6,123 4.2625 -1.14%
2025-01-07 0 4.400 4.220 4.400 - - 0 0 - 4.311 4.135 4.311 - - 0 - 0.00%
2025-01-06 0 4.400 4.220 4.400 - - 0 0 - 4.311 4.135 4.311 - - 0 - 0.00%
2025-01-03 0 4.400 4.220 4.400 - - 0 0 - 4.311 4.135 4.311 - - 0 - 0.00%
2025-01-02 0 4.400 4.250 4.400 - - 0 0 - 4.311 4.164 4.311 - - 0 - -1.12%
2024-12-31 0 4.450 4.250 4.450 - - 0 0 - 4.360 4.164 4.360 - - 0 - 0.00%
2024-12-30 0 4.450 4.250 4.450 - - 0 0 - 4.360 4.164 4.360 - - 0 - 0.00%
2024-12-27 0 4.450 4.250 4.450 - - 0 0 - 4.360 4.164 4.360 - - 0 - 0.00%
2024-12-24 0 4.450 4.240 4.450 4.450 4.450 2,000 8,900 4.4500 4.360 4.155 4.360 4.360 4.360 2,041 4.3605 1.14%
2024-12-23 0 4.400 4.240 4.450 - - 0 0 - 4.311 4.155 4.360 - - 0 - 0.00%
2024-12-20 0 4.400 4.240 4.450 - - 0 0 - 4.311 4.155 4.360 - - 0 - 0.00%
2024-12-19 0 4.400 4.240 4.450 - - 0 0 - 4.311 4.155 4.360 - - 0 - 0.00%
2024-12-18 0 4.400 4.400 4.480 - - 0 0 - 4.311 4.311 4.390 - - 0 - 0.92%
2024-12-17 0 4.360 4.230 4.480 - - 0 0 - 4.272 4.145 4.390 - - 0 - 0.00%
2024-12-16 0 4.360 4.360 4.480 4.240 4.250 12,000 50,980 4.2483 4.272 4.272 4.390 4.155 4.164 12,246 4.1629 -0.46%
2024-12-13 0 4.380 4.220 4.480 - - 0 0 - 4.292 4.135 4.390 - - 0 - 0.00%
2024-12-12 0 4.380 4.240 4.600 - - 0 0 - 4.292 4.155 4.507 - - 0 - 0.00%
2024-12-11 0 4.380 4.380 4.490 - - 0 0 - 4.292 4.292 4.400 - - 0 - 1.86%
2024-12-10 0 4.300 4.220 4.600 4.300 4.300 92,000 395,600 4.3000 4.213 4.135 4.507 4.213 4.213 93,889 4.2135 -1.38%
2024-12-09 0 4.360 4.220 4.700 - - 0 0 - 4.272 4.135 4.605 - - 0 - 0.00%
2024-12-06 0 4.360 4.340 4.400 4.360 4.360 2,000 8,720 4.3600 4.272 4.253 4.311 4.272 4.272 2,041 4.2723 -5.22%
2024-12-05 0 4.600 4.360 5.000 - - 0 0 - 4.507 4.272 4.899 - - 0 - 0.00%
2024-12-04 0 4.600 4.340 4.650 - - 0 0 - 4.507 4.253 4.556 - - 0 - 0.00%
2024-12-03 0 4.600 4.380 4.600 - - 0 0 - 4.507 4.292 4.507 - - 0 - -1.92%
2024-12-02 0 4.690 4.360 4.700 - - 0 0 - 4.596 4.272 4.605 - - 0 - 0.00%
2024-11-29 0 4.690 4.380 4.690 - - 0 0 - 4.596 4.292 4.596 - - 0 - -0.21%
2024-11-28 0 4.700 4.340 4.700 4.700 4.700 14,000 64,480 4.6057 4.605 4.253 4.605 4.605 4.605 14,287 4.5130 2.17%
2024-11-27 0 4.600 4.340 5.000 - - 0 0 - 4.507 4.253 4.899 - - 0 - 0.00%
2024-11-26 0 4.600 4.340 4.800 - - 0 0 - 4.507 4.253 4.703 - - 0 - 0.00%
2024-11-25 0 4.600 4.340 4.780 - - 0 0 - 4.507 4.253 4.684 - - 0 - 0.00%
2024-11-22 0 4.600 4.340 4.600 - - 0 0 - 4.507 4.253 4.507 - - 0 - 0.00%
2024-11-21 0 4.600 4.340 4.690 - - 0 0 - 4.507 4.253 4.596 - - 0 - 0.00%
2024-11-20 0 4.600 4.360 4.600 4.380 4.600 12,000 53,080 4.4233 4.507 4.272 4.507 4.292 4.507 12,246 4.3343 -2.13%
2024-11-19 0 4.700 4.360 4.700 - - 0 0 - 4.605 4.272 4.605 - - 0 - 0.00%
2024-11-18 0 4.700 4.360 4.700 - - 0 0 - 4.605 4.272 4.605 - - 0 - 0.00%
2024-11-15 0 4.700 4.360 4.700 - - 0 0 - 4.605 4.272 4.605 - - 0 - 0.00%
2024-11-14 0 4.700 4.360 4.700 - - 0 0 - 4.605 4.272 4.605 - - 0 - 0.00%
2024-11-13 0 4.700 4.300 4.700 4.480 4.700 12,000 54,200 4.5167 4.605 4.213 4.605 4.390 4.605 12,246 4.4258 4.44%
2024-11-12 0 4.500 4.300 4.500 4.460 4.500 4,000 17,920 4.4800 4.409 4.213 4.409 4.370 4.409 4,082 4.3899 0.90%
2024-11-11 0 4.460 4.300 - - - 0 0 - 4.370 4.213 - - - 0 - 0.00%
2024-11-08 0 4.460 4.300 4.600 - - 0 0 - 4.370 4.213 4.507 - - 0 - 0.00%
2024-11-07 0 4.460 4.300 4.460 - - 0 0 - 4.370 4.213 4.370 - - 0 - -0.89%
2024-11-06 0 4.500 4.300 4.500 4.500 4.500 2,000 9,000 4.5000 4.409 4.213 4.409 4.409 4.409 2,041 4.4095 0.22%
2024-11-05 0 4.490 4.300 4.500 4.490 4.490 2,000 8,980 4.4900 4.400 4.213 4.409 4.400 4.400 2,041 4.3997 0.45%
2024-11-04 0 4.470 4.320 4.470 - - 0 0 - 4.380 4.233 4.380 - - 0 - -0.67%
2024-11-01 0 4.500 4.310 4.700 - - 0 0 - 4.409 4.223 4.605 - - 0 - 0.00%
2024-10-31 0 4.500 4.350 4.580 4.500 4.700 6,000 27,420 4.5700 4.409 4.262 4.488 4.409 4.605 6,123 4.4780 0.00%
2024-10-30 0 4.500 4.500 - - - 0 0 - 4.409 4.409 - - - 0 - 0.90%
2024-10-29 0 4.460 4.460 - - - 0 0 - 4.370 4.370 - - - 0 - 4.45%
2024-10-28 0 4.270 4.270 - 4.200 4.200 4,000 16,800 4.2000 4.184 4.184 - 4.115 4.115 4,082 4.1155 1.67%
2024-10-25 0 4.200 4.200 4.360 4.000 4.000 106,000 424,000 4.0000 4.115 4.115 4.272 3.920 3.920 108,177 3.9195 0.72%
2024-10-24 0 4.170 3.930 - 4.000 4.170 172,000 688,540 4.0031 4.086 3.851 - 3.920 4.086 175,532 3.9226 4.25%
2024-10-23 0 4.000 3.940 4.010 4.000 4.000 138,000 552,000 4.0000 3.920 3.861 3.929 3.920 3.920 140,834 3.9195 0.00%
2024-10-22 0 4.000 3.930 4.000 4.000 4.000 30,000 120,000 4.0000 3.920 3.851 3.920 3.920 3.920 30,616 3.9195 0.00%
2024-10-21 0 4.000 3.930 4.000 4.000 4.000 204,000 816,000 4.0000 3.920 3.851 3.920 3.920 3.920 208,189 3.9195 0.00%
2024-10-18 0 4.000 3.930 4.000 - - 0 0 - 3.920 3.851 3.920 - - 0 - -0.25%
2024-10-17 0 4.010 3.920 4.020 4.000 4.010 44,000 176,140 4.0032 3.929 3.841 3.939 3.920 3.929 44,903 3.9226 0.25%
2024-10-16 0 4.000 3.880 4.000 - - 0 0 - 3.920 3.802 3.920 - - 0 - 0.00%
2024-10-15 0 4.000 3.840 4.000 - - 0 0 - 3.920 3.763 3.920 - - 0 - 0.00%
2024-10-14 0 4.000 3.870 4.000 - - 0 0 - 3.920 3.792 3.920 - - 0 - 0.00%
2024-10-10 0 4.000 3.810 4.000 4.000 4.000 64,000 255,380 3.9903 3.920 3.733 3.920 3.920 3.920 65,314 3.9100 4.44%
2024-10-09 0 3.830 3.820 3.990 3.830 3.830 2,000 7,660 3.8300 3.753 3.743 3.910 3.753 3.753 2,041 3.7529 -4.01%
2024-10-08 0 3.990 3.820 3.990 3.800 3.990 8,000 30,840 3.8550 3.910 3.743 3.910 3.724 3.910 8,164 3.7774 0.00%
2024-10-07 0 3.990 3.830 4.000 3.990 3.990 48,000 191,520 3.9900 3.910 3.753 3.920 3.910 3.910 48,986 3.9097 0.00%
2024-10-04 0 3.990 3.850 4.000 3.990 3.990 32,000 127,680 3.9900 3.910 3.773 3.920 3.910 3.910 32,657 3.9097 -0.50%
2024-10-03 0 4.010 3.810 4.010 3.990 4.010 18,000 72,060 4.0033 3.929 3.733 3.929 3.910 3.929 18,370 3.9228 0.50%
2024-10-02 0 3.990 3.980 4.000 3.980 3.990 6,000 23,900 3.9833 3.910 3.900 3.920 3.900 3.910 6,123 3.9032 -2.21%
2024-09-30 0 4.080 3.880 4.160 4.000 4.080 28,000 112,320 4.0114 3.998 3.802 4.076 3.920 3.998 28,575 3.9307 1.49%
2024-09-27 0 4.020 - 4.390 4.020 4.250 60,000 250,160 4.1693 3.939 - 4.302 3.939 4.164 61,232 4.0854 -9.46%
2024-09-26 0 4.440 4.240 4.460 - - 0 0 - 4.351 4.155 4.370 - - 0 - 0.00%
2024-09-25 0 4.440 4.240 4.440 - - 0 0 - 4.351 4.155 4.351 - - 0 - 0.00%
2024-09-24 0 4.440 4.180 4.440 4.440 4.440 2,000 8,880 4.4400 4.351 4.096 4.351 4.351 4.351 2,041 4.3507 4.23%
2024-09-23 0 4.260 4.200 4.260 - - 0 0 - 4.174 4.115 4.174 - - 0 - -0.93%
2024-09-20 0 4.300 4.200 4.390 - - 0 0 - 4.213 4.115 4.302 - - 0 - 0.00%
2024-09-19 0 4.300 4.200 4.400 - - 0 0 - 4.213 4.115 4.311 - - 0 - 0.00%
2024-09-17 0 4.300 4.200 4.380 - - 0 0 - 4.213 4.115 4.292 - - 0 - 0.00%
2024-09-16 0 4.300 4.200 4.380 - - 0 0 - 4.213 4.115 4.292 - - 0 - 0.00%
2024-09-13 0 4.300 4.190 4.380 - - 0 0 - 4.213 4.106 4.292 - - 0 - 0.00%
2024-09-12 0 4.300 4.200 4.380 - - 0 0 - 4.213 4.115 4.292 - - 0 - 0.00%
2024-09-11 0 4.300 4.300 4.380 - - 0 0 - 4.213 4.213 4.292 - - 0 - 0.47%
2024-09-10 0 4.280 4.180 - - - 0 0 - 4.194 4.096 - - - 0 - 0.00%
2024-09-09 0 4.280 4.280 4.440 - - 0 0 - 4.194 4.194 4.351 - - 0 - 0.71%
2024-09-05 0 4.250 4.160 - - - 0 0 - 4.164 4.076 - - - 0 - 0.00%
2024-09-04 0 4.250 4.160 4.450 4.250 4.250 142,000 603,500 4.2500 4.164 4.076 4.360 4.164 4.164 144,916 4.1645 1.67%
2024-09-03 0 4.180 4.180 4.250 - - 0 0 - 4.096 4.096 4.164 - - 0 - 0.72%
2024-09-02 0 4.150 4.150 4.250 - - 0 0 - 4.066 4.066 4.164 - - 0 - 0.00%
2024-08-30 0 4.150 4.150 4.250 4.150 4.180 12,000 49,880 4.1567 4.066 4.066 4.164 4.066 4.096 12,246 4.0730 -2.58%
2024-08-29 0 4.260 4.180 4.450 4.260 4.260 4,000 17,040 4.2600 4.174 4.096 4.360 4.174 4.174 4,082 4.1743 0.00%
2024-08-28 0 4.260 4.180 4.260 4.260 4.260 6,000 25,560 4.2600 4.174 4.096 4.174 4.174 4.174 6,123 4.1743 0.00%
2024-08-27 0 4.260 4.170 - 4.250 4.260 302,500 1,286,545 4.2530 4.174 4.086 - 4.164 4.174 308,711 4.1675 0.47%
2024-08-26 0 4.240 4.170 4.240 - - 0 0 - 4.155 4.086 4.155 - - 0 - 0.00%
2024-08-23 0 4.240 4.130 4.250 - - 0 0 - 4.155 4.047 4.164 - - 0 - 0.00%
2024-08-22 0 4.240 4.130 4.250 - - 0 0 - 4.155 4.047 4.164 - - 0 - 0.00%
2024-08-21 0 4.240 4.130 4.250 - - 0 0 - 4.155 4.047 4.164 - - 0 - 0.00%
2024-08-20 0 4.240 4.130 4.250 - - 0 0 - 4.155 4.047 4.164 - - 0 - 0.00%
2024-08-19 0 4.240 4.130 4.250 - - 0 0 - 4.155 4.047 4.164 - - 0 - 0.00%
2024-08-16 0 4.240 4.150 4.240 - - 0 0 - 4.155 4.066 4.155 - - 0 - 0.00%
2024-08-15 0 4.240 4.130 4.240 4.240 4.240 54,000 223,240 4.1341 4.155 4.047 4.155 4.155 4.155 55,109 4.0509 2.66%
2024-08-14 0 4.130 4.120 4.240 - - 0 0 - 4.047 4.037 4.155 - - 0 - 0.00%
2024-08-13 0 4.130 4.120 4.240 - - 0 0 - 4.047 4.037 4.155 - - 0 - 0.00%
2024-08-12 0 4.130 4.120 4.240 - - 0 0 - 4.047 4.037 4.155 - - 0 - 0.00%
2024-08-09 0 4.130 4.120 4.240 - - 0 0 - 4.047 4.037 4.155 - - 0 - 0.00%
2024-08-08 0 4.130 4.130 4.240 - - 0 0 - 4.047 4.047 4.155 - - 0 - 0.00%
2024-08-07 0 4.130 4.120 4.210 4.130 4.130 2,000 8,260 4.1300 4.047 4.037 4.125 4.047 4.047 2,041 4.0469 -0.72%
2024-08-06 0 4.160 4.160 4.220 - - 500 2,055 4.1100 4.076 4.076 4.135 - - 510 4.0273 0.00%
2024-08-05 0 4.160 4.160 4.220 - - 0 0 - 4.076 4.076 4.135 - - 0 - 0.00%
2024-08-02 0 4.160 4.160 4.220 - - 2,000 8,320 4.1600 4.076 4.076 4.135 - - 2,041 4.0763 0.00%
2024-08-01 0 4.160 4.160 4.210 - - 0 0 - 4.076 4.076 4.125 - - 0 - 0.00%
2024-07-31 0 4.160 4.140 4.210 - - 0 0 - 4.076 4.057 4.125 - - 0 - 0.00%
2024-07-30 0 4.160 4.140 4.210 4.160 4.220 66,000 275,080 4.1679 4.076 4.057 4.125 4.076 4.135 67,355 4.0840 -2.35%
2024-07-29 0 4.260 4.220 4.260 - - 0 0 - 4.174 4.135 4.174 - - 0 - 0.00%
2024-07-26 0 4.260 4.220 4.260 - - 0 0 - 4.174 4.135 4.174 - - 0 - 0.00%
2024-07-25 0 4.260 4.220 4.260 4.250 4.260 102,000 433,520 4.2502 4.174 4.135 4.174 4.164 4.174 104,094 4.1647 0.47%
2024-07-24 0 4.240 4.220 4.250 - - 0 0 - 4.155 4.135 4.164 - - 0 - 0.00%
2024-07-23 0 4.240 4.220 4.300 - - 0 0 - 4.155 4.135 4.213 - - 0 - 0.00%
2024-07-22 0 4.240 4.190 4.300 4.230 4.240 16,000 67,900 4.2438 4.155 4.106 4.213 4.145 4.155 16,329 4.1584 0.95%
2024-07-19 0 4.200 4.180 4.260 4.200 4.200 6,000 25,200 4.2000 4.115 4.096 4.174 4.115 4.115 6,123 4.1155 0.00%
2024-07-18 0 4.200 4.190 4.240 4.200 4.220 8,000 33,680 4.2100 4.115 4.106 4.155 4.115 4.135 8,164 4.1253 -1.18%
2024-07-17 0 4.250 4.220 4.300 4.250 4.250 62,000 263,500 4.2500 4.164 4.135 4.213 4.164 4.164 63,273 4.1645 -0.23%
2024-07-16 0 4.260 4.220 4.350 4.260 4.260 570,000 2,429,400 4.2621 4.174 4.135 4.262 4.174 4.174 581,704 4.1763 0.00%
2024-07-15 0 4.260 4.230 4.400 - - 0 0 - 4.174 4.145 4.311 - - 0 - 0.00%
2024-07-12 0 4.260 4.190 4.300 4.170 4.260 66,000 276,400 4.1879 4.174 4.106 4.213 4.086 4.174 67,355 4.1036 -2.07%
2024-07-11 0 4.350 4.230 4.400 - - 0 0 - 4.262 4.145 4.311 - - 0 - 0.00%
2024-07-10 0 4.350 4.200 4.380 4.220 4.350 6,000 25,580 4.2633 4.262 4.115 4.292 4.135 4.262 6,123 4.1776 -0.68%
2024-07-09 0 4.380 4.180 4.380 4.180 4.380 114,000 481,680 4.2253 4.292 4.096 4.292 4.096 4.292 116,341 4.1402 -0.23%
2024-07-08 0 4.390 4.240 4.390 - - 0 0 - 4.302 4.155 4.302 - - 0 - 0.00%
2024-07-05 0 4.390 4.240 4.390 - - 2,000 8,780 4.3900 4.302 4.155 4.302 - - 2,041 4.3017 0.00%
2024-07-04 0 4.390 4.240 4.390 - - 2,000 8,780 4.3900 4.302 4.155 4.302 - - 2,041 4.3017 0.00%
2024-07-03 0 4.390 4.240 4.390 - - 0 0 - 4.302 4.155 4.302 - - 0 - 0.00%
2024-07-02 0 4.390 4.220 4.390 - - 0 0 - 4.302 4.135 4.302 - - 0 - 0.00%
2024-06-28 0 4.390 4.160 4.390 4.250 4.390 80,000 342,180 4.2773 4.302 4.076 4.302 4.164 4.302 81,643 4.1912 3.29%
2024-06-27 0 4.250 4.140 4.250 4.150 4.250 130,000 543,120 4.1778 4.164 4.057 4.164 4.066 4.164 132,669 4.0938 1.19%
2024-06-26 0 4.200 4.190 4.200 4.200 4.200 2,000 8,400 4.2000 4.115 4.106 4.115 4.115 4.115 2,041 4.1155 -4.33%
2024-06-25 0 4.390 4.080 4.390 4.120 4.390 224,000 945,340 4.2203 4.302 3.998 4.302 4.037 4.302 228,600 4.1354 4.52%
2024-06-24 0 4.200 4.150 4.390 4.200 4.290 108,000 453,580 4.1998 4.115 4.066 4.302 4.115 4.204 110,218 4.1153 -4.55%
2024-06-21 0 4.400 4.200 4.400 4.240 4.400 112,000 474,300 4.2348 4.311 4.115 4.311 4.155 4.311 114,300 4.1496 0.00%
2024-06-20 0 4.400 4.220 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.135 4.311 4.311 4.311 2,041 4.3115 1.62%
2024-06-19 0 4.330 4.220 4.400 - - 0 0 - 4.243 4.135 4.311 - - 0 - 0.00%
2024-06-18 0 4.330 4.330 4.400 - - 0 0 - 4.243 4.243 4.311 - - 0 - 0.46%
2024-06-17 0 4.310 4.310 4.450 - - 0 0 - 4.223 4.223 4.360 - - 0 - 0.70%
2024-06-14 0 4.280 4.180 4.400 - - 0 0 - 4.194 4.096 4.311 - - 0 - 0.00%
2024-06-13 0 4.280 4.280 4.400 - - 0 0 - 4.194 4.194 4.311 - - 0 - 0.47%
2024-06-12 0 4.260 4.220 4.280 4.250 4.280 16,000 68,100 4.2563 4.174 4.135 4.194 4.164 4.194 16,329 4.1706 -3.18%
2024-06-11 0 4.400 4.280 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.194 4.311 4.311 4.311 2,041 4.3115 0.00%
2024-06-07 0 4.400 4.280 4.400 4.400 4.400 4,000 17,600 4.4000 4.311 4.194 4.311 4.311 4.311 4,082 4.3115 0.00%
2024-06-06 0 4.400 4.400 4.500 - - 0 0 - 4.311 4.311 4.409 - - 0 - 0.46%
2024-06-05 0 4.380 4.260 - - - 0 0 - 4.292 4.174 - - - 0 - 0.00%
2024-06-04 0 4.380 4.260 4.400 - - 0 0 - 4.292 4.174 4.311 - - 0 - 0.00%
2024-06-03 0 4.380 4.380 4.500 - - 0 0 - 4.292 4.292 4.409 - - 0 - 0.69%
2024-05-31 0 4.350 4.260 4.400 - - 0 0 - 4.262 4.174 4.311 - - 0 - 0.00%
2024-05-30 0 4.350 4.260 4.400 4.350 4.350 10,000 43,500 4.3500 4.262 4.174 4.311 4.262 4.262 10,205 4.2625 -1.14%
2024-05-29 0 4.400 4.260 4.400 - - 0 0 - 4.311 4.174 4.311 - - 0 - 0.00%
2024-05-28 0 4.400 4.260 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.174 4.311 4.311 4.311 2,041 4.3115 0.46%
2024-05-27 0 4.380 4.380 4.400 - - 0 0 - 4.292 4.292 4.311 - - 0 - 0.69%
2024-05-24 0 4.350 4.220 4.480 - - 0 0 - 4.262 4.135 4.390 - - 0 - 0.00%
2024-05-23 0 4.350 4.180 4.500 4.350 4.350 2,000 8,700 4.3500 4.262 4.096 4.409 4.262 4.262 2,041 4.2625 1.16%
2024-05-22 0 4.300 4.300 - - - 0 0 - 4.213 4.213 - - - 0 - 1.90%
2024-05-21 0 4.220 4.100 - - - 0 0 - 4.135 4.018 - - - 0 - 0.00%
2024-05-20 0 4.220 4.100 4.400 - - 0 0 - 4.135 4.018 4.311 - - 0 - 0.00%
2024-05-17 0 4.220 4.060 4.390 - - 0 0 - 4.135 3.978 4.302 - - 0 - 0.00%
2024-05-16 0 4.220 4.210 4.300 4.220 4.240 4,000 16,920 4.2300 4.135 4.125 4.213 4.135 4.155 4,082 4.1449 -4.09%
2024-05-14 0 4.400 4.250 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.164 4.311 4.311 4.311 2,041 4.3115 0.00%
2024-05-13 0 4.400 4.250 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.164 4.311 4.311 4.311 2,041 4.3115 0.00%
2024-05-10 0 4.400 4.250 4.400 4.400 4.400 4,000 17,600 4.4000 4.311 4.164 4.311 4.311 4.311 4,082 4.3115 0.00%
2024-05-09 0 4.400 4.250 4.400 - - 0 0 - 4.311 4.164 4.311 - - 0 - 0.00%
2024-05-08 0 4.400 4.250 4.400 - - 0 0 - 4.311 4.164 4.311 - - 0 - 0.00%
2024-05-07 0 4.400 4.250 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.164 4.311 4.311 4.311 2,041 4.3115 0.00%
2024-05-06 0 4.400 4.230 4.400 4.240 4.400 4,000 17,280 4.3200 4.311 4.145 4.311 4.155 4.311 4,082 4.2331 0.00%
2024-05-03 0 4.400 4.230 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.145 4.311 4.311 4.311 2,041 4.3115 0.00%
2024-05-02 0 4.400 4.230 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.145 4.311 4.311 4.311 2,041 4.3115 0.00%
2024-04-30 0 4.400 4.230 4.400 - - 0 0 - 4.311 4.145 4.311 - - 0 - 0.00%
2024-04-29 0 4.400 4.230 4.400 - - 0 0 - 4.311 4.145 4.311 - - 0 - 0.00%
2024-04-26 0 4.400 4.230 - 4.400 4.400 20,000 88,000 4.4000 4.311 4.145 - 4.311 4.311 20,411 4.3115 0.00%
2024-04-25 0 4.400 4.230 4.400 - - 0 0 - 4.311 4.145 4.311 - - 0 - 0.00%
2024-04-24 0 4.400 4.200 4.400 4.220 4.400 22,000 95,120 4.3236 4.311 4.115 4.311 4.135 4.311 22,452 4.2366 0.00%
2024-04-23 0 4.400 4.220 4.400 - - 0 0 - 4.311 4.135 4.311 - - 0 - 0.00%
2024-04-22 0 4.400 4.220 4.450 4.400 4.400 20,000 88,000 4.4000 4.311 4.135 4.360 4.311 4.311 20,411 4.3115 0.00%
2024-04-19 0 4.400 4.220 - - - 0 0 - 4.311 4.135 - - - 0 - 0.00%
2024-04-18 0 4.400 4.220 4.400 - - 0 0 - 4.311 4.135 4.311 - - 0 - 0.00%
2024-04-17 0 4.400 4.220 4.450 - - 0 0 - 4.311 4.135 4.360 - - 0 - 0.00%
2024-04-16 0 4.400 4.200 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.115 4.311 4.311 4.311 2,041 4.3115 3.04%
2024-04-15 0 4.270 4.200 4.500 - - 0 0 - 4.184 4.115 4.409 - - 0 - 0.00%
2024-04-12 0 4.270 4.240 4.500 4.270 4.300 14,000 59,860 4.2757 4.184 4.155 4.409 4.184 4.213 14,287 4.1897 -5.11%
2024-04-11 0 4.500 4.500 - - - 0 0 - 4.409 4.409 - - - 0 - 1.12%
2024-04-10 0 4.450 4.280 4.450 - - 0 0 - 4.360 4.194 4.360 - - 0 - 0.00%
2024-04-09 0 4.450 4.260 4.450 4.400 4.450 12,000 52,900 4.4083 4.360 4.174 4.360 4.311 4.360 12,246 4.3196 1.14%
2024-04-08 0 4.400 4.200 4.400 - - 0 0 - 4.311 4.115 4.311 - - 0 - 0.00%
2024-04-05 0 4.400 4.200 - - - 0 0 - 4.311 4.115 - - - 0 - 0.00%
2024-04-03 0 4.400 4.160 4.400 4.180 4.400 6,000 25,520 4.2533 4.311 4.076 4.311 4.096 4.311 6,123 4.1678 2.33%
2024-04-02 0 4.300 4.180 - - - 0 0 - 4.213 4.096 - - - 0 - 0.00%
2024-03-28 0 4.300 4.180 - 4.300 4.300 10,000 43,000 4.3000 4.213 4.096 - 4.213 4.213 10,205 4.2135 0.00%
2024-03-27 0 4.300 4.300 - - - 0 0 - 4.213 4.213 - - - 0 - 0.47%
2024-03-26 0 4.280 4.170 4.280 - - 0 0 - 4.194 4.086 4.194 - - 0 - 0.00%
2024-03-25 0 4.280 4.280 - - - 0 0 - 4.194 4.194 - - - 0 - 0.71%
2024-03-22 0 4.250 4.250 - - - 0 0 - 4.164 4.164 - - - 0 - 1.19%
2024-03-21 0 4.200 4.130 4.200 - - 0 0 - 4.115 4.047 4.115 - - 0 - -0.71%
2024-03-20 0 4.230 4.150 4.230 - - 0 0 - 4.145 4.066 4.145 - - 0 - -0.47%
2024-03-19 0 4.250 4.150 4.250 - - 0 0 - 4.164 4.066 4.164 - - 0 - 0.00%
2024-03-18 0 4.250 4.150 4.250 - - 0 0 - 4.164 4.066 4.164 - - 0 - 0.00%
2024-03-15 0 4.250 4.250 4.400 4.200 4.200 10,000 42,000 4.2000 4.164 4.164 4.311 4.115 4.115 10,205 4.1155 1.19%
2024-03-14 0 4.200 4.100 4.400 - - 0 0 - 4.115 4.018 4.311 - - 0 - 0.00%
2024-03-13 0 4.200 4.100 4.400 - - 0 0 - 4.115 4.018 4.311 - - 0 - 0.00%
2024-03-12 0 4.200 4.100 4.300 - - 0 0 - 4.115 4.018 4.213 - - 0 - 0.00%
2024-03-11 0 4.200 4.100 4.400 - - 0 0 - 4.115 4.018 4.311 - - 0 - 0.00%
2024-03-08 0 4.200 4.180 4.400 4.200 4.200 2,000 8,400 4.2000 4.115 4.096 4.311 4.115 4.115 2,041 4.1155 -4.11%
2024-03-07 0 4.380 4.200 4.400 4.380 4.380 6,375 27,851 4.3688 4.292 4.115 4.311 4.292 4.292 6,506 4.2809 0.00%
2024-03-06 0 4.380 4.200 4.380 - - 0 0 - 4.292 4.115 4.292 - - 0 - -0.45%
2024-03-05 0 4.400 4.280 4.400 4.400 4.400 10,000 44,000 4.4000 4.311 4.194 4.311 4.311 4.311 10,205 4.3115 -0.23%
2024-03-04 0 4.410 4.280 - - - 0 0 - 4.321 4.194 - - - 0 - 0.00%
2024-03-01 0 4.410 4.280 - - - 0 0 - 4.321 4.194 - - - 0 - 0.00%
2024-02-29 0 4.410 4.280 - - - 0 0 - 4.321 4.194 - - - 0 - 0.00%
2024-02-28 0 4.410 4.410 - - - 0 0 - 4.321 4.321 - - - 0 - 0.68%
2024-02-27 0 4.380 4.260 - - - 0 0 - 4.292 4.174 - - - 0 - 0.00%
2024-02-26 0 4.380 4.260 - - - 0 0 - 4.292 4.174 - - - 0 - 0.00%
2024-02-23 0 4.380 4.260 - - - 500 2,110 4.2200 4.292 4.174 - - - 510 4.1351 0.00%
2024-02-22 0 4.380 4.260 - - - 0 0 - 4.292 4.174 - - - 0 - 0.00%
2024-02-21 0 4.380 4.260 - - - 0 0 - 4.292 4.174 - - - 0 - 0.00%
2024-02-20 0 4.380 4.230 4.400 - - 0 0 - 4.292 4.145 4.311 - - 0 - 0.00%
2024-02-19 0 4.380 4.200 - 4.380 4.380 6,000 26,280 4.3800 4.292 4.115 - 4.292 4.292 6,123 4.2919 1.39%
2024-02-16 0 4.320 4.200 - - - 0 0 - 4.233 4.115 - - - 0 - 0.00%
2024-02-15 0 4.320 4.200 - - - 0 0 - 4.233 4.115 - - - 0 - 0.00%
2024-02-14 0 4.320 4.200 - - - 0 0 - 4.233 4.115 - - - 0 - 0.00%
2024-02-09 0 4.320 4.320 - - - 0 0 - 4.233 4.233 - - - 0 - 0.47%
2024-02-08 0 4.300 4.200 - - - 0 0 - 4.213 4.115 - - - 0 - 0.00%
2024-02-07 0 4.300 4.200 - - - 0 0 - 4.213 4.115 - - - 0 - 0.00%
2024-02-06 0 4.300 4.300 - - - 0 0 - 4.213 4.213 - - - 0 - 0.70%
2024-02-05 0 4.270 4.180 - - - 0 0 - 4.184 4.096 - - - 0 - 0.00%
2024-02-02 0 4.270 4.180 - - - 0 0 - 4.184 4.096 - - - 0 - 0.00%
2024-02-01 0 4.270 4.180 - - - 0 0 - 4.184 4.096 - - - 0 - 0.00%
2024-01-31 0 4.270 4.200 - - - 0 0 - 4.184 4.115 - - - 0 - 0.00%
2024-01-30 0 4.270 4.270 - - - 0 0 - 4.184 4.184 - - - 0 - 0.71%
2024-01-29 0 4.240 4.160 - - - 0 0 - 4.155 4.076 - - - 0 - 0.00%
2024-01-26 0 4.240 4.180 - - - 0 0 - 4.155 4.096 - - - 0 - 0.00%
2024-01-25 0 4.240 4.240 - - - 0 0 - 4.155 4.155 - - - 0 - 0.71%
2024-01-24 0 4.210 4.160 - - - 0 0 - 4.125 4.076 - - - 0 - 0.00%
2024-01-23 0 4.210 4.160 4.330 - - 0 0 - 4.125 4.076 4.243 - - 0 - 0.00%
2024-01-22 0 4.210 4.150 - - - 0 0 - 4.125 4.066 - - - 0 - 0.00%
2024-01-19 0 4.210 4.210 - - - 0 0 - 4.125 4.125 - - - 0 - 2.43%
2024-01-18 0 4.110 4.060 4.350 - - 0 0 - 4.027 3.978 4.262 - - 0 - 0.00%
2024-01-17 0 4.110 4.110 - 4.060 4.120 22,000 90,120 4.0964 4.027 4.027 - 3.978 4.037 22,452 4.0139 -1.44%
2024-01-16 0 4.170 4.170 - - - 0 0 - 4.086 4.086 - - - 0 - 0.72%
2024-01-15 0 4.140 4.090 - - - 0 0 - 4.057 4.008 - - - 0 - 0.00%
2024-01-12 0 4.140 4.140 4.350 - - 0 0 - 4.057 4.057 4.262 - - 0 - 0.73%
2024-01-11 0 4.110 4.070 - - - 0 0 - 4.027 3.988 - - - 0 - 0.00%
2024-01-10 0 4.110 4.110 - - - 0 0 - 4.027 4.027 - - - 0 - 1.23%
2024-01-09 0 4.060 4.000 - - - 0 0 - 3.978 3.920 - - - 0 - 0.00%
2024-01-08 0 4.060 4.010 - - - 0 0 - 3.978 3.929 - - - 0 - 0.00%
2024-01-05 0 4.060 4.000 4.280 - - 0 0 - 3.978 3.920 4.194 - - 0 - 0.00%
2024-01-04 0 4.060 4.000 4.280 - - 0 0 - 3.978 3.920 4.194 - - 0 - 0.00%
2024-01-03 0 4.060 4.060 4.280 4.060 4.280 44,000 181,280 4.1200 3.978 3.978 4.194 3.978 4.194 44,903 4.0371 -5.14%
2024-01-02 0 4.280 4.240 4.280 4.280 4.480 4,000 17,520 4.3800 4.194 4.155 4.194 4.194 4.390 4,082 4.2919 -4.46%
2023-12-29 0 4.480 4.280 - - - 0 0 - 4.390 4.194 - - - 0 - 0.00%
2023-12-28 0 4.480 4.280 - - - 0 0 - 4.390 4.194 - - - 0 - 0.00%
2023-12-27 0 4.480 4.200 4.480 4.480 4.480 2,000 8,960 4.4800 4.390 4.115 4.390 4.390 4.390 2,041 4.3899 1.82%
2023-12-22 0 4.400 4.200 4.490 - - 0 0 - 4.311 4.115 4.400 - - 0 - 0.00%
2023-12-21 0 4.400 4.200 4.500 - - 0 0 - 4.311 4.115 4.409 - - 0 - 0.00%
2023-12-20 0 4.400 4.130 4.400 4.400 4.400 2,000 8,800 4.4000 4.311 4.047 4.311 4.311 4.311 2,041 4.3115 4.51%
2023-12-19 0 4.210 4.210 - - - 0 0 - 4.125 4.125 - - - 0 - 0.72%
2023-12-18 0 4.180 4.100 - - - 0 0 - 4.096 4.018 - - - 0 - 0.00%
2023-12-15 0 4.180 4.180 - - - 1 4 4.0000 4.096 4.096 - - - 1 3.9195 0.72%
2023-12-14 0 4.150 4.100 - - - 0 0 - 4.066 4.018 - - - 0 - 0.00%
2023-12-13 0 4.150 4.100 - - - 0 0 - 4.066 4.018 - - - 0 - 0.00%
2023-12-12 0 4.150 4.100 - - - 0 0 - 4.066 4.018 - - - 0 - 0.00%
2023-12-11 0 4.150 4.150 - - - 0 0 - 4.066 4.066 - - - 0 - 0.73%
2023-12-08 0 4.120 4.080 - - - 0 0 - 4.037 3.998 - - - 0 - 0.00%
2023-12-07 0 4.120 4.080 - - - 0 0 - 4.037 3.998 - - - 0 - 0.00%
2023-12-06 0 4.120 4.120 - 4.060 4.080 10,000 40,640 4.0640 4.037 4.037 - 3.978 3.998 10,205 3.9822 -1.90%
2023-12-05 0 4.200 4.200 - - - 0 0 - 4.115 4.115 - - - 0 - 0.48%
2023-12-04 0 4.180 4.060 - - - 0 0 - 4.096 3.978 - - - 0 - 0.00%
2023-12-01 0 4.180 4.180 - - - 0 0 - 4.096 4.096 - - - 0 - 0.48%
2023-11-30 0 4.160 4.050 4.300 - - 0 0 - 4.076 3.969 4.213 - - 0 - 0.00%
2023-11-29 0 4.160 4.160 4.350 - - 0 0 - 4.076 4.076 4.262 - - 0 - 0.48%
2023-11-28 0 4.140 4.040 - - - 0 0 - 4.057 3.959 - - - 0 - 0.00%
2023-11-27 0 4.140 4.040 4.350 - - 0 0 - 4.057 3.959 4.262 - - 0 - 0.00%
2023-11-24 0 4.140 4.130 4.200 4.140 4.160 12,000 49,720 4.1433 4.057 4.047 4.115 4.057 4.076 12,246 4.0600 -3.50%
2023-11-23 0 4.290 4.150 - - - 0 0 - 4.204 4.066 - - - 0 - 0.00%
2023-11-22 0 4.290 4.290 4.370 - - 0 0 - 4.204 4.204 4.282 - - 0 - 0.47%
2023-11-21 0 4.270 4.140 - - - 0 0 - 4.184 4.057 - - - 0 - 0.00%
2023-11-20 0 4.270 4.120 - - - 0 0 - 4.184 4.037 - - - 0 - 0.00%
2023-11-17 0 4.270 4.270 4.350 - - 0 0 - 4.184 4.184 4.262 - - 0 - 0.47%
2023-11-16 0 4.250 4.120 4.350 - - 0 0 - 4.164 4.037 4.262 - - 0 - 0.00%
2023-11-15 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-11-14 0 4.250 4.250 4.440 - - 0 0 - 4.164 4.164 4.351 - - 0 - 0.47%
2023-11-13 0 4.230 4.230 - - - 0 0 - 4.145 4.145 - - - 0 - 0.71%
2023-11-10 0 4.200 4.080 - - - 0 0 - 4.115 3.998 - - - 0 - 0.00%
2023-11-09 0 4.200 4.080 4.400 - - 0 0 - 4.115 3.998 4.311 - - 0 - 0.00%
2023-11-08 0 4.200 4.200 - - - 0 0 - 4.115 4.115 - - - 0 - 0.48%
2023-11-07 0 4.180 4.180 - - - 0 0 - 4.096 4.096 - - - 0 - 0.72%
2023-11-06 0 4.150 4.150 - - - 0 0 - 4.066 4.066 - - - 0 - 0.73%
2023-11-03 0 4.120 4.120 - - - 0 0 - 4.037 4.037 - - - 0 - 0.49%
2023-11-02 0 4.100 4.090 - 4.100 4.120 12,000 49,240 4.1033 4.018 4.008 - 4.018 4.037 12,246 4.0208 -2.15%
2023-11-01 0 4.190 4.190 - - - 0 0 - 4.106 4.106 - - - 0 - 0.48%
2023-10-31 0 4.170 4.170 - - - 0 0 - 4.086 4.086 - - - 0 - 0.48%
2023-10-30 0 4.150 4.150 - - - 0 0 - 4.066 4.066 - - - 0 - 0.48%
2023-10-27 0 4.130 4.130 - - - 0 0 - 4.047 4.047 - - - 0 - 0.73%
2023-10-26 0 4.100 4.100 - - - 0 0 - 4.018 4.018 - - - 0 - 0.49%
2023-10-25 0 4.080 4.080 - - - 0 0 - 3.998 3.998 - - - 0 - 0.74%
2023-10-24 0 4.050 4.050 - - - 0 0 - 3.969 3.969 - - - 0 - 2.27%
2023-10-20 0 3.960 3.960 4.080 3.960 4.080 6,000 24,040 4.0067 3.880 3.880 3.998 3.880 3.998 6,123 3.9260 -2.94%
2023-10-19 0 4.080 3.980 4.080 4.080 4.080 2,000 8,160 4.0800 3.998 3.900 3.998 3.998 3.998 2,041 3.9979 0.49%
2023-10-18 0 4.060 4.060 4.170 4.060 4.170 10,000 40,860 4.0860 3.978 3.978 4.086 3.978 4.086 10,205 4.0038 -2.87%
2023-10-17 0 4.180 4.080 4.180 4.180 4.180 2,000 8,360 4.1800 4.096 3.998 4.096 4.096 4.096 2,041 4.0959 0.00%
2023-10-16 0 4.180 4.180 - - - 0 0 - 4.096 4.096 - - - 0 - 0.72%
2023-10-13 0 4.150 4.150 - - - 0 0 - 4.066 4.066 - - - 0 - 0.48%
2023-10-12 0 4.130 4.050 - - - 0 0 - 4.047 3.969 - - - 0 - 0.00%
2023-10-11 0 4.130 4.130 - - - 0 0 - 4.047 4.047 - - - 0 - 0.98%
2023-10-10 0 4.090 4.090 4.200 4.090 4.150 20,000 82,400 4.1200 4.008 4.008 4.115 4.008 4.066 20,411 4.0371 -6.19%
2023-10-09 0 4.360 4.360 4.500 - - 0 0 - 4.272 4.272 4.409 - - 0 - 0.93%
2023-10-06 0 4.320 4.320 - - - 0 0 - 4.233 4.233 - - - 0 - 1.41%
2023-10-05 0 4.260 4.260 - - - 0 0 - 4.174 4.174 - - - 0 - 1.91%
2023-10-04 0 4.180 4.180 4.550 4.180 4.420 6,000 25,600 4.2667 4.096 4.096 4.458 4.096 4.331 6,123 4.1808 -5.43%
2023-10-03 0 4.420 4.420 - - - 0 0 - 4.331 4.331 - - - 0 - 0.91%
2023-09-29 0 4.380 4.380 - - - 0 0 - 4.292 4.292 - - - 0 - 1.39%
2023-09-28 0 4.320 4.320 - - - 0 0 - 4.233 4.233 - - - 0 - 1.41%
2023-09-27 0 4.260 4.260 - - - 0 0 - 4.174 4.174 - - - 0 - 3.65%
2023-09-26 0 4.110 4.100 - 4.100 4.120 4,000 16,440 4.1100 4.027 4.018 - 4.018 4.037 4,082 4.0273 -4.86%
2023-09-25 0 4.320 4.320 4.500 - - 0 0 - 4.233 4.233 4.409 - - 0 - 2.86%
2023-09-22 0 4.200 4.090 - - - 0 0 - 4.115 4.008 - - - 0 - 0.00%
2023-09-21 0 4.200 4.060 - 4.070 4.200 40,000 165,400 4.1350 4.115 3.978 - 3.988 4.115 40,821 4.0518 -2.33%
2023-09-20 0 4.300 4.200 4.300 4.200 4.300 22,000 92,600 4.2091 4.213 4.115 4.213 4.115 4.213 22,452 4.1244 6.70%
2023-09-19 0 4.030 4.010 4.350 4.030 4.250 26,000 105,460 4.0562 3.949 3.929 4.262 3.949 4.164 26,534 3.9745 -4.05%
2023-09-18 0 4.200 4.000 - 4.200 4.200 2,000 8,400 4.2000 4.115 3.920 - 4.115 4.115 2,041 4.1155 4.74%
2023-09-15 0 4.010 4.010 4.150 4.010 4.080 18,000 72,780 4.0433 3.929 3.929 4.066 3.929 3.998 18,370 3.9620 -2.67%
2023-09-14 0 4.120 4.080 4.200 - - 0 0 - 4.037 3.998 4.115 - - 0 - 0.00%
2023-09-13 0 4.120 4.120 - - - 0 0 - 4.037 4.037 - - - 0 - 0.98%
2023-09-12 0 4.080 4.080 - - - 0 0 - 3.998 3.998 - - - 0 - 1.24%
2023-09-11 0 4.030 4.020 - - - 0 0 - 3.949 3.939 - - - 0 - 0.00%
2023-09-07 0 4.030 4.030 - - - 0 0 - 3.949 3.949 - - - 0 - 1.00%
2023-09-06 0 3.990 3.980 4.150 3.980 4.150 30,000 121,020 4.0340 3.910 3.900 4.066 3.900 4.066 30,616 3.9528 -0.25%
2023-09-05 0 4.000 4.000 4.150 4.000 4.150 6,000 24,340 4.0567 3.920 3.920 4.066 3.920 4.066 6,123 3.9750 -1.23%
2023-09-04 0 4.050 4.030 - - - 0 0 - 3.969 3.949 - - - 0 - 0.00%
2023-08-31 0 4.050 4.020 - - - 0 0 - 3.969 3.939 - - - 0 - 0.00%
2023-08-30 0 4.050 4.020 - - - 0 0 - 3.969 3.939 - - - 0 - 0.00%
2023-08-29 0 4.050 4.020 - - - 0 0 - 3.969 3.939 - - - 0 - 0.00%
2023-08-28 0 4.050 4.040 - 4.050 4.120 24,000 97,920 4.0800 3.969 3.959 - 3.969 4.037 24,493 3.9979 0.00%
2023-08-25 0 4.050 3.980 - 4.050 4.050 10,000 40,500 4.0500 3.969 3.900 - 3.969 3.969 10,205 3.9685 1.25%
2023-08-24 0 4.000 4.000 4.100 3.990 4.050 16,000 64,060 4.0038 3.920 3.920 4.018 3.910 3.969 16,329 3.9232 -0.50%
2023-08-23 0 4.020 4.000 - 4.020 4.050 14,000 56,440 4.0314 3.939 3.920 - 3.939 3.969 14,287 3.9503 -1.47%
2023-08-22 0 4.080 4.050 - - - 0 0 - 3.998 3.969 - - - 0 - 0.00%
2023-08-21 0 4.080 4.050 - - - 0 0 - 3.998 3.969 - - - 0 - 0.00%
2023-08-18 0 4.080 4.050 - - - 0 0 - 3.998 3.969 - - - 0 - 0.00%
2023-08-17 0 4.080 4.000 - - - 0 0 - 3.998 3.920 - - - 0 - 0.00%
2023-08-16 0 4.080 4.080 4.700 4.060 4.060 2,000 8,120 4.0600 3.998 3.998 4.605 3.978 3.978 2,041 3.9783 -4.23%
2023-08-15 0 4.260 4.260 - - - 0 0 - 4.174 4.174 - - - 0 - 2.16%
2023-08-14 0 4.170 4.150 4.690 4.170 4.450 6,000 25,640 4.2733 4.086 4.066 4.596 4.086 4.360 6,123 4.1874 -10.32%
2023-08-11 0 4.650 4.200 4.650 - - 0 0 - 4.556 4.115 4.556 - - 0 - 0.00%
2023-08-10 0 4.650 4.200 4.690 - - 0 0 - 4.556 4.115 4.596 - - 0 - 0.00%
2023-08-09 0 4.650 4.200 4.650 - - 0 0 - 4.556 4.115 4.556 - - 0 - -0.85%
2023-08-08 0 4.690 4.200 4.690 - - 0 0 - 4.596 4.115 4.596 - - 0 - 0.00%
2023-08-07 0 4.690 4.200 4.690 - - 0 0 - 4.596 4.115 4.596 - - 0 - 0.00%
2023-08-04 0 4.690 4.200 4.690 - - 0 0 - 4.596 4.115 4.596 - - 0 - -0.21%
2023-08-03 0 4.700 4.050 4.700 4.700 4.700 2,000 9,400 4.7000 4.605 3.969 4.605 4.605 4.605 2,041 4.6054 11.37%
2023-08-02 0 4.220 4.050 4.700 - - 0 0 - 4.135 3.969 4.605 - - 0 - 0.00%
2023-08-01 0 4.220 4.050 4.700 - - 0 0 - 4.135 3.969 4.605 - - 0 - 0.00%
2023-07-31 0 4.220 4.050 - - - 0 0 - 4.135 3.969 - - - 0 - 0.00%
2023-07-28 0 4.220 4.190 4.700 4.220 4.500 12,000 52,940 4.4117 4.135 4.106 4.605 4.135 4.409 12,246 4.3229 -6.22%
2023-07-27 0 4.500 4.250 4.500 - - 0 0 - 4.409 4.164 4.409 - - 0 - 0.00%
2023-07-26 0 4.500 4.150 4.500 4.500 4.500 2,000 9,000 4.5000 4.409 4.066 4.409 4.409 4.409 2,041 4.4095 4.65%
2023-07-25 0 4.300 4.150 4.500 - - 0 0 - 4.213 4.066 4.409 - - 0 - 0.00%
2023-07-24 0 4.300 4.140 4.390 - - 0 0 - 4.213 4.057 4.302 - - 0 - 0.00%
2023-07-21 0 4.300 4.100 4.400 - - 0 0 - 4.213 4.018 4.311 - - 0 - 0.00%
2023-07-20 0 4.300 4.050 4.490 4.300 4.300 10,000 43,000 4.3000 4.213 3.969 4.400 4.213 4.213 10,205 4.2135 1.65%
2023-07-19 0 4.230 4.050 4.230 - - 0 0 - 4.145 3.969 4.145 - - 0 - 0.00%
2023-07-18 0 4.230 4.050 - - - 0 0 - 4.145 3.969 - - - 0 - 0.00%
2023-07-14 0 4.230 4.230 - - - 0 0 - 4.145 4.145 - - - 0 - 1.93%
2023-07-13 0 4.150 4.050 - - - 0 0 - 4.066 3.969 - - - 0 - 0.00%
2023-07-12 0 4.150 4.050 - - - 0 0 - 4.066 3.969 - - - 0 - 0.00%
2023-07-11 0 4.150 4.050 - - - 0 0 - 4.066 3.969 - - - 0 - 0.00%
2023-07-10 0 4.150 4.140 - 4.150 4.150 60,000 249,000 4.1500 4.066 4.057 - 4.066 4.066 61,232 4.0665 -4.60%
2023-07-07 0 4.350 4.150 4.350 - - 0 0 - 4.262 4.066 4.262 - - 0 - 0.00%
2023-07-06 0 4.350 4.150 4.350 - - 0 0 - 4.262 4.066 4.262 - - 0 - 0.00%
2023-07-05 0 4.350 4.150 4.350 - - 0 0 - 4.262 4.066 4.262 - - 0 - 0.00%
2023-07-04 0 4.350 4.150 4.350 - - 0 0 - 4.262 4.066 4.262 - - 0 - 0.00%
2023-07-03 0 4.350 4.150 4.350 - - 0 0 - 4.262 4.066 4.262 - - 0 - -0.23%
2023-06-30 0 4.360 4.360 4.490 - - 0 0 - 4.272 4.272 4.400 - - 0 - 2.59%
2023-06-29 0 4.250 4.050 4.470 - - 0 0 - 4.164 3.969 4.380 - - 0 - 0.00%
2023-06-28 0 4.250 4.050 - - - 0 0 - 4.164 3.969 - - - 0 - 0.00%
2023-06-27 0 4.250 4.250 - 3.920 3.990 54,000 214,620 3.9744 4.164 4.164 - 3.841 3.910 55,109 3.8945 4.94%
2023-06-26 0 4.050 3.950 - - - 0 0 - 3.969 3.871 - - - 0 - 0.00%
2023-06-23 0 4.050 4.050 - 3.950 3.950 10,000 39,500 3.9500 3.969 3.969 - 3.871 3.871 10,205 3.8705 0.00%
2023-06-21 0 4.050 4.050 - - - 0 0 - 3.969 3.969 - - - 0 - 2.27%
2023-06-20 0 3.960 3.880 - - - 0 0 - 3.880 3.802 - - - 0 - 0.00%
2023-06-19 0 3.960 3.860 - 3.870 3.960 26,000 102,040 3.9246 3.880 3.782 - 3.792 3.880 26,534 3.8456 -1.00%
2023-06-16 0 4.000 4.000 - 3.930 3.980 26,000 102,900 3.9577 3.920 3.920 - 3.851 3.900 26,534 3.8781 3.09%
2023-06-15 0 3.880 3.880 3.950 3.850 3.900 34,000 131,720 3.8741 3.802 3.802 3.871 3.773 3.822 34,698 3.7962 -0.51%
2023-06-14 0 3.900 3.900 - - - 0 0 - 3.822 3.822 - - - 0 - 1.04%
2023-06-13 0 3.860 3.850 4.000 3.860 3.900 24,000 93,120 3.8800 3.782 3.773 3.920 3.782 3.822 24,493 3.8019 -3.50%
2023-06-12 0 4.000 3.940 4.050 3.920 4.000 24,000 95,220 3.9675 3.920 3.861 3.969 3.841 3.920 24,493 3.8877 -1.23%
2023-06-09 0 4.050 3.950 - - - 0 0 - 3.969 3.871 - - - 0 - 0.00%
2023-06-08 0 4.050 3.950 - - - 0 0 - 3.969 3.871 - - - 0 - 0.00%
2023-06-07 0 4.050 3.950 4.200 - - 0 0 - 3.969 3.871 4.115 - - 0 - 0.00%
2023-06-06 0 4.050 4.050 4.200 4.050 4.210 24,000 100,300 4.1792 3.969 3.969 4.115 3.969 4.125 24,493 4.0951 -3.34%
2023-06-05 0 4.190 4.050 - - - 0 0 - 4.106 3.969 - - - 0 - 0.00%
2023-06-02 0 4.190 4.050 4.200 - - 0 0 - 4.106 3.969 4.115 - - 0 - 0.00%
2023-06-01 0 4.190 4.050 - - - 0 0 - 4.106 3.969 - - - 0 - 0.00%
2023-05-31 0 4.190 4.050 4.190 - - 0 0 - 4.106 3.969 4.106 - - 0 - 0.00%
2023-05-30 0 4.190 4.050 4.190 - - 0 0 - 4.106 3.969 4.106 - - 0 - 0.00%
2023-05-29 0 4.190 4.050 - 3.960 4.200 60,000 246,700 4.1117 4.106 3.969 - 3.880 4.115 61,232 4.0289 -0.24%
2023-05-25 0 4.200 4.140 4.200 4.150 4.200 32,000 132,900 4.1531 4.115 4.057 4.115 4.066 4.115 32,657 4.0696 -2.78%
2023-05-24 0 4.320 4.150 - - - 2,000 8,640 4.3200 4.233 4.066 - - - 2,041 4.2331 0.00%
2023-05-23 0 4.320 4.150 - - - 0 0 - 4.233 4.066 - - - 0 - 0.00%
2023-05-22 0 4.320 4.150 - - - 0 0 - 4.233 4.066 - - - 0 - 0.00%
2023-05-19 0 4.320 4.150 - - - 0 0 - 4.233 4.066 - - - 0 - 0.00%
2023-05-18 0 4.320 4.150 - - - 0 0 - 4.233 4.066 - - - 0 - 0.00%
2023-05-17 0 4.320 4.150 - - - 0 0 - 4.233 4.066 - - - 0 - 0.00%
2023-05-16 0 4.320 4.320 - - - 0 0 - 4.233 4.233 - - - 0 - 1.65%
2023-05-15 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-05-12 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-05-11 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-05-10 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-05-09 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-05-08 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-05-05 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-05-04 0 4.250 4.100 - - - 0 0 - 4.164 4.018 - - - 0 - 0.00%
2023-05-03 0 4.250 4.250 - - - 0 0 - 4.164 4.164 - - - 0 - 1.67%
2023-05-02 0 4.180 4.100 - - - 0 0 - 4.096 4.018 - - - 0 - 0.00%
2023-04-28 0 4.180 4.100 - - - 0 0 - 4.096 4.018 - - - 0 - 0.00%
2023-04-27 0 4.180 4.180 - - - 0 0 - 4.096 4.096 - - - 0 - 1.95%
2023-04-26 0 4.100 4.050 - - - 0 0 - 4.018 3.969 - - - 0 - 0.00%
2023-04-25 0 4.100 4.050 - - - 0 0 - 4.018 3.969 - - - 0 - 0.00%
2023-04-24 0 4.100 4.050 - - - 0 0 - 4.018 3.969 - - - 0 - 0.00%
2023-04-21 0 4.100 4.050 - - - 0 0 - 4.018 3.969 - - - 0 - 0.00%
2023-04-20 0 4.100 4.050 - - - 0 0 - 4.018 3.969 - - - 0 - 0.00%
2023-04-19 0 4.100 4.100 - 4.060 4.060 8,000 32,480 4.0600 4.018 4.018 - 3.978 3.978 8,164 3.9783 0.99%
2023-04-18 0 4.060 4.020 - - - 0 0 - 3.978 3.939 - - - 0 - 0.00%
2023-04-17 0 4.060 4.060 - 4.050 4.060 18,000 73,040 4.0578 3.978 3.978 - 3.969 3.978 18,370 3.9761 -2.87%
2023-04-14 0 4.180 4.010 - - - 0 0 - 4.096 3.929 - - - 0 - 0.00%
2023-04-13 0 4.180 4.180 - - - 0 0 - 4.096 4.096 - - - 0 - 3.98%
2023-04-12 0 4.020 3.920 - - - 0 0 - 3.939 3.841 - - - 0 - 0.00%
2023-04-11 0 4.020 3.920 - 4.020 4.020 4,000 16,080 4.0200 3.939 3.841 - 3.939 3.939 4,082 3.9391 0.00%
2023-04-06 0 4.020 3.920 - 4.020 4.020 8,000 32,160 4.0200 3.939 3.841 - 3.939 3.939 8,164 3.9391 2.55%
2023-04-04 0 3.920 3.910 4.000 3.880 3.920 24,000 93,560 3.8983 3.841 3.831 3.920 3.802 3.841 24,493 3.8199 1.03%
2023-04-03 0 3.880 3.880 - - - 0 0 - 3.802 3.802 - - - 0 - 0.00%
2023-03-31 0 3.880 3.880 - 3.880 3.880 2,500 9,680 3.8720 3.802 3.802 - 3.802 3.802 2,551 3.7941 -0.51%
2023-03-30 0 3.900 3.900 - - - 0 0 - 3.822 3.822 - - - 0 - 0.00%
2023-03-29 0 3.900 3.900 - - - 0 0 - 3.822 3.822 - - - 0 - 1.56%
2023-03-28 0 3.840 3.840 - - - 0 0 - 3.763 3.763 - - - 0 - 1.05%
2023-03-27 0 3.800 3.800 - - - 0 0 - 3.724 3.724 - - - 0 - 1.06%
2023-03-24 0 3.760 3.760 - 3.760 3.760 10,000 37,600 3.7600 3.684 3.684 - 3.684 3.684 10,205 3.6843 -2.59%
2023-03-23 0 3.860 3.860 - 3.760 3.760 10,000 37,600 3.7600 3.782 3.782 - 3.684 3.684 10,205 3.6843 0.00%
2023-03-22 0 3.860 3.750 - - - 0 0 - 3.782 3.675 - - - 0 - 0.00%
2023-03-21 0 3.860 3.750 - - - 0 0 - 3.782 3.675 - - - 0 - 0.00%
2023-03-20 0 3.860 3.750 - - - 0 0 - 3.782 3.675 - - - 0 - 0.00%
2023-03-17 0 3.860 3.860 - 3.760 3.760 10,000 37,600 3.7600 3.782 3.782 - 3.684 3.684 10,205 3.6843 0.26%
2023-03-16 0 3.850 3.750 - - - 0 0 - 3.773 3.675 - - - 0 - 0.00%
2023-03-15 0 3.850 3.750 - - - 0 0 - 3.773 3.675 - - - 0 - 0.00%
2023-03-14 0 3.850 3.850 - 3.710 3.710 10,000 37,100 3.7100 3.773 3.773 - 3.635 3.635 10,205 3.6354 -1.28%
2023-03-13 0 3.900 3.900 - - - 0 0 - 3.822 3.822 - - - 0 - 4.00%
2023-03-10 0 3.750 3.700 - 3.750 3.800 4,000 15,100 3.7750 3.675 3.626 - 3.675 3.724 4,082 3.6990 -3.85%
2023-03-09 0 3.900 3.800 - - - 0 0 - 3.822 3.724 - - - 0 - 0.00%
2023-03-08 0 3.900 3.800 3.900 - - 0 0 - 3.822 3.724 3.822 - - 0 - 0.00%
2023-03-07 0 3.900 3.800 4.000 - - 0 0 - 3.822 3.724 3.920 - - 0 - 0.00%
2023-03-06 0 3.900 3.800 4.000 - - 0 0 - 3.822 3.724 3.920 - - 0 - 0.00%
2023-03-03 0 3.900 3.800 - - - 0 0 - 3.822 3.724 - - - 0 - 0.00%
2023-03-02 0 3.900 3.800 - - - 0 0 - 3.822 3.724 - - - 0 - 0.00%
2023-03-01 0 3.900 3.820 - - - 0 0 - 3.822 3.743 - - - 0 - 0.00%
2023-02-28 0 3.900 3.800 - - - 0 0 - 3.822 3.724 - - - 0 - 0.00%
2023-02-27 0 3.900 3.850 4.580 3.900 4.100 24,000 97,700 4.0708 3.822 3.773 4.488 3.822 4.018 24,493 3.9889 -4.88%
2023-02-24 0 4.100 3.950 4.580 - - 0 0 - 4.018 3.871 4.488 - - 0 - 0.00%
2023-02-23 0 4.100 3.950 4.580 - - 0 0 - 4.018 3.871 4.488 - - 0 - 0.00%
2023-02-22 0 4.100 3.950 4.580 - - 0 0 - 4.018 3.871 4.488 - - 0 - 0.00%
2023-02-21 0 4.100 3.950 4.500 - - 0 0 - 4.018 3.871 4.409 - - 0 - 0.00%
2023-02-20 0 4.100 3.900 4.300 - - 0 0 - 4.018 3.822 4.213 - - 0 - 0.00%
2023-02-17 0 4.100 3.900 4.300 - - 0 0 - 4.018 3.822 4.213 - - 0 - 0.00%
2023-02-16 0 4.100 3.900 4.210 - - 0 0 - 4.018 3.822 4.125 - - 0 - 0.00%
2023-02-15 0 4.100 3.760 4.100 3.760 4.100 11,999 47,036 3.9200 4.018 3.684 4.018 3.684 4.018 12,245 3.8411 4.06%
2023-02-14 0 3.940 3.750 - - - 0 0 - 3.861 3.675 - - - 0 - 0.00%
2023-02-13 0 3.940 3.800 - - - 0 0 - 3.861 3.724 - - - 0 - 0.00%
2023-02-10 0 3.940 3.760 - - - 0 0 - 3.861 3.684 - - - 0 - 0.00%
2023-02-09 0 3.940 3.940 4.100 3.900 4.080 12,000 48,340 4.0283 3.861 3.861 4.018 3.822 3.998 12,246 3.9473 -3.90%
2023-02-08 0 4.100 3.950 4.100 - - 0 0 - 4.018 3.871 4.018 - - 0 - 0.00%
2023-02-07 0 4.100 3.910 4.100 4.100 4.100 2,000 8,200 4.1000 4.018 3.831 4.018 4.018 4.018 2,041 4.0175 2.50%
2023-02-06 0 4.000 3.910 - - - 0 0 - 3.920 3.831 - - - 0 - 0.00%
2023-02-03 0 4.000 3.910 4.200 - - 0 0 - 3.920 3.831 4.115 - - 0 - 0.00%
2023-02-02 0 4.000 3.900 - - - 0 0 - 3.920 3.822 - - - 0 - 0.00%
2023-02-01 0 4.000 3.950 - 4.000 4.010 10,000 40,080 4.0080 3.920 3.871 - 3.920 3.929 10,205 3.9274 -2.44%
2023-01-31 0 4.100 4.000 4.300 - - 0 0 - 4.018 3.920 4.213 - - 0 - 0.00%
2023-01-30 0 4.100 4.000 - - - 0 0 - 4.018 3.920 - - - 0 - 0.00%
2023-01-27 0 4.100 4.000 - - - 0 0 - 4.018 3.920 - - - 0 - 0.00%
2023-01-26 0 4.100 4.000 - 4.100 4.100 2,000 8,200 4.1000 4.018 3.920 - 4.018 4.018 2,041 4.0175 -4.65%
2023-01-20 0 4.300 4.300 - - - 0 0 - 4.213 4.213 - - - 0 - 7.50%
2023-01-19 0 4.000 3.950 - 4.000 4.250 16,000 64,600 4.0375 3.920 3.871 - 3.920 4.164 16,329 3.9563 -5.88%
2023-01-18 0 4.250 4.000 4.780 - - 0 0 - 4.164 3.920 4.684 - - 0 - 0.00%
2023-01-17 0 4.250 4.050 - 4.250 4.250 2,000 8,500 4.2500 4.164 3.969 - 4.164 4.164 2,041 4.1645 7.59%
2023-01-16 0 3.950 3.910 - - - 0 0 - 3.871 3.831 - - - 0 - 0.00%
2023-01-13 0 3.950 3.910 - - - 0 0 - 3.871 3.831 - - - 0 - 0.00%
2023-01-12 0 3.950 3.910 - - - 0 0 - 3.871 3.831 - - - 0 - 0.00%
2023-01-11 0 3.950 3.910 - 3.950 3.950 4,000 15,800 3.9500 3.871 3.831 - 3.871 3.871 4,082 3.8705 -0.25%
2023-01-10 0 3.960 3.910 - - - 0 0 - 3.880 3.831 - - - 0 - 0.00%
2023-01-09 0 3.960 3.950 - 3.960 3.960 24,000 95,040 3.9600 3.880 3.871 - 3.880 3.880 24,493 3.8803 -2.22%
2023-01-06 0 4.050 3.950 - - - 0 0 - 3.969 3.871 - - - 0 - 0.00%
2023-01-05 0 4.050 3.970 - - - 0 0 - 3.969 3.890 - - - 0 - 0.00%
2023-01-04 0 4.050 3.950 4.490 - - 0 0 - 3.969 3.871 4.400 - - 0 - 0.00%
2023-01-03 0 4.050 4.050 4.490 3.950 4.050 6,000 24,000 4.0000 3.969 3.969 4.400 3.871 3.969 6,123 3.9195 -2.41%
2022-12-30 0 4.150 4.000 4.150 - - 0 0 - 4.066 3.920 4.066 - - 0 - 0.00%
2022-12-29 0 4.150 4.000 4.490 - - 0 0 - 4.066 3.920 4.400 - - 0 - 0.00%
2022-12-28 0 4.150 4.150 4.490 4.000 4.200 14,000 58,100 4.1500 4.066 4.066 4.400 3.920 4.115 14,287 4.0665 -2.58%
2022-12-23 0 4.260 4.070 4.480 - - 0 0 - 4.174 3.988 4.390 - - 0 - 0.00%
2022-12-22 0 4.260 4.100 4.480 - - 0 0 - 4.174 4.018 4.390 - - 0 - 0.00%
2022-12-21 0 4.260 4.260 - 4.220 4.220 2,000 8,440 4.2200 4.174 4.174 - 4.135 4.135 2,041 4.1351 0.95%
2022-12-20 0 4.220 4.050 - - - 0 0 - 4.135 3.969 - - - 0 - 0.00%
2022-12-19 0 4.220 4.050 4.380 - - 0 0 - 4.135 3.969 4.292 - - 0 - 0.00%
2022-12-16 0 4.220 4.150 - 4.100 4.220 16,000 66,440 4.1525 4.135 4.066 - 4.018 4.135 16,329 4.0689 -3.65%
2022-12-15 0 4.380 4.380 4.500 4.380 4.380 10,000 43,800 4.3800 4.292 4.292 4.409 4.292 4.292 10,205 4.2919 0.00%
2022-12-14 0 4.380 4.150 4.380 - - 0 0 - 4.292 4.066 4.292 - - 0 - 0.00%
2022-12-13 0 4.380 4.000 4.380 4.380 4.380 2,000 8,760 4.3800 4.292 3.920 4.292 4.292 4.292 2,041 4.2919 3.06%
2022-12-12 0 4.250 4.000 4.280 - - 0 0 - 4.164 3.920 4.194 - - 0 - 0.00%
2022-12-09 0 4.250 4.100 4.250 4.250 4.250 2,000 8,500 4.2500 4.164 4.018 4.164 4.164 4.164 2,041 4.1645 5.99%
2022-12-08 0 4.010 3.910 4.200 - - 0 0 - 3.929 3.831 4.115 - - 0 - 0.00%
2022-12-07 0 4.010 3.900 4.200 - - 0 0 - 3.929 3.822 4.115 - - 0 - 0.00%
2022-12-06 0 4.010 4.010 4.300 4.000 4.020 16,000 64,080 4.0050 3.929 3.929 4.213 3.920 3.939 16,329 3.9244 -5.65%
2022-12-05 0 4.250 4.000 4.400 - - 0 0 - 4.164 3.920 4.311 - - 0 - 0.00%
2022-12-02 0 4.250 3.950 4.250 4.250 4.250 2,000 8,500 4.2500 4.164 3.871 4.164 4.164 4.164 2,041 4.1645 4.17%
2022-12-01 0 4.080 3.860 4.100 3.700 4.560 100,000 402,720 4.0272 3.998 3.782 4.018 3.626 4.468 102,053 3.9462 -11.30%
2022-11-30 0 4.600 4.560 - - - 0 0 - 4.507 4.468 - - - 0 - 0.00%
2022-11-29 0 4.600 4.560 - - - 500 2,260 4.5200 4.507 4.468 - - - 510 4.4291 0.00%
2022-11-28 0 4.600 4.560 - 4.600 4.600 2,000 9,200 4.6000 4.507 4.468 - 4.507 4.507 2,041 4.5074 -3.97%
2022-11-25 0 4.790 4.560 5.000 4.790 4.790 4,000 19,160 4.7900 4.694 4.468 4.899 4.694 4.694 4,082 4.6936 1.91%
2022-11-24 0 4.700 4.550 4.790 - - 0 0 - 4.605 4.458 4.694 - - 0 - 0.00%
2022-11-23 0 4.700 4.550 4.790 - - 0 0 - 4.605 4.458 4.694 - - 0 - 0.00%
2022-11-22 0 4.700 4.550 4.790 - - 0 0 - 4.605 4.458 4.694 - - 0 - 0.00%
2022-11-21 0 4.700 4.500 4.790 4.550 4.700 6,000 27,800 4.6333 4.605 4.409 4.694 4.458 4.605 6,123 4.5401 1.08%
2022-11-18 0 4.650 4.550 4.790 - - 0 0 - 4.556 4.458 4.694 - - 0 - 0.00%
2022-11-17 0 4.650 4.550 4.790 - - 0 0 - 4.556 4.458 4.694 - - 0 - 0.00%
2022-11-16 0 4.650 4.550 4.790 - - 0 0 - 4.556 4.458 4.694 - - 0 - 0.00%
2022-11-15 0 4.650 4.550 4.790 - - 0 0 - 4.556 4.458 4.694 - - 0 - 0.00%
2022-11-14 0 4.650 4.550 4.790 - - 0 0 - 4.556 4.458 4.694 - - 0 - 0.00%
2022-11-11 0 4.650 4.550 4.790 - - 1,000 4,500 4.5000 4.556 4.458 4.694 - - 1,021 4.4095 0.00%
2022-11-10 0 4.650 4.550 4.750 - - 0 0 - 4.556 4.458 4.654 - - 0 - 0.00%
2022-11-09 0 4.650 4.500 4.790 - - 0 0 - 4.556 4.409 4.694 - - 0 - 0.00%
2022-11-08 0 4.650 4.600 4.880 4.650 4.700 8,000 37,500 4.6875 4.556 4.507 4.782 4.556 4.605 8,164 4.5932 -5.10%
2022-11-07 0 4.900 4.700 4.980 - - 0 0 - 4.801 4.605 4.880 - - 0 - 0.00%
2022-11-04 0 4.900 4.700 4.900 - - 0 0 - 4.801 4.605 4.801 - - 0 - 0.00%
2022-11-03 0 4.900 4.700 4.900 - - 0 0 - 4.801 4.605 4.801 - - 0 - 0.00%
2022-11-02 0 4.900 4.750 4.900 4.900 4.900 10,000 49,000 4.9000 4.801 4.654 4.801 4.801 4.801 10,205 4.8014 -1.61%
2022-11-01 0 4.980 4.750 4.980 - - 0 0 - 4.880 4.654 4.880 - - 0 - 0.00%
2022-10-31 0 4.980 4.700 4.990 4.980 4.980 10,000 49,800 4.9800 4.880 4.605 4.890 4.880 4.880 10,205 4.8798 1.63%
2022-10-28 0 4.900 4.700 5.190 - - 0 0 - 4.801 4.605 5.086 - - 0 - 0.00%
2022-10-27 0 4.900 4.700 5.000 - - 0 0 - 4.801 4.605 4.899 - - 0 - 0.00%
2022-10-26 0 4.900 4.700 4.900 - - 0 0 - 4.801 4.605 4.801 - - 0 - 0.00%
2022-10-25 0 4.900 4.700 4.900 - - 0 0 - 4.801 4.605 4.801 - - 0 - 0.00%
2022-10-24 0 4.900 4.700 5.190 - - 0 0 - 4.801 4.605 5.086 - - 0 - 0.00%
2022-10-21 0 4.900 4.650 5.190 - - 0 0 - 4.801 4.556 5.086 - - 0 - 0.00%
2022-10-20 0 4.900 4.650 5.190 - - 0 0 - 4.801 4.556 5.086 - - 0 - 0.00%
2022-10-19 0 4.900 4.650 4.900 - - 0 0 - 4.801 4.556 4.801 - - 0 - 0.00%
2022-10-18 0 4.900 4.700 5.190 - - 0 0 - 4.801 4.605 5.086 - - 0 - 0.00%
2022-10-17 0 4.900 4.550 5.190 4.900 4.900 6,500 31,650 4.8692 4.801 4.458 5.086 4.801 4.801 6,633 4.7713 3.16%
2022-10-14 0 4.750 4.550 5.190 - - 0 0 - 4.654 4.458 5.086 - - 0 - 0.00%
2022-10-13 0 4.750 4.550 5.190 - - 0 0 - 4.654 4.458 5.086 - - 0 - 0.00%
2022-10-12 0 4.750 4.700 5.190 4.750 5.200 14,000 69,420 4.9586 4.654 4.605 5.086 4.654 5.095 14,287 4.8588 -5.00%
2022-10-11 0 5.000 4.760 5.000 5.000 5.000 2,000 10,000 5.0000 4.899 4.664 4.899 4.899 4.899 2,041 4.8994 0.40%
2022-10-10 0 4.980 4.760 - - - 0 0 - 4.880 4.664 - - - 0 - 0.00%
2022-10-07 0 4.980 4.760 5.280 - - 0 0 - 4.880 4.664 5.174 - - 0 - 0.00%
2022-10-06 0 4.980 4.760 5.280 - - 0 0 - 4.880 4.664 5.174 - - 0 - 0.00%
2022-10-05 0 4.980 4.750 4.980 - - 0 0 - 4.880 4.654 4.880 - - 0 - 0.00%
2022-10-03 0 4.980 4.750 5.200 - - 0 0 - 4.880 4.654 5.095 - - 0 - 0.00%
2022-09-30 0 4.980 4.750 5.180 4.980 4.980 2,000 9,960 4.9800 4.880 4.654 5.076 4.880 4.880 2,041 4.8798 0.00%
2022-09-29 0 4.980 4.700 4.980 4.990 4.990 4,000 19,960 4.9900 4.880 4.605 4.880 4.890 4.890 4,082 4.8896 2.68%
2022-09-28 0 4.850 4.660 5.380 - - 0 0 - 4.752 4.566 5.272 - - 0 - 0.00%
2022-09-27 0 4.850 4.650 5.380 - - 0 0 - 4.752 4.556 5.272 - - 0 - 0.00%
2022-09-26 0 4.850 4.800 5.200 4.850 4.950 6,000 29,400 4.9000 4.752 4.703 5.095 4.752 4.850 6,123 4.8014 -7.62%
2022-09-23 0 5.250 4.610 5.250 4.600 5.250 10,000 49,340 4.9340 5.144 4.517 5.144 4.507 5.144 10,205 4.8347 11.46%
2022-09-22 0 4.710 4.600 5.240 - - 0 0 - 4.615 4.507 5.135 - - 0 - 0.00%
2022-09-21 0 4.710 4.700 5.370 4.710 5.150 8,500 41,105 4.8359 4.615 4.605 5.262 4.615 5.046 8,675 4.7386 -5.80%
2022-09-20 0 5.000 4.750 5.180 - - 0 0 - 4.899 4.654 5.076 - - 0 - 0.00%
2022-09-19 0 5.000 4.750 5.200 - - 0 0 - 4.899 4.654 5.095 - - 0 - 0.00%
2022-09-16 0 5.000 4.750 5.100 - - 0 0 - 4.899 4.654 4.997 - - 0 - 0.00%
2022-09-15 0 5.000 4.700 5.180 5.000 5.000 32,000 160,000 5.0000 4.899 4.605 5.076 4.899 4.899 32,657 4.8994 1.01%
2022-09-14 0 4.950 4.700 5.000 - - 0 0 - 4.850 4.605 4.899 - - 0 - 0.00%
2022-09-13 0 4.950 4.550 5.000 4.950 4.950 2,000 9,900 4.9500 4.850 4.458 4.899 4.850 4.850 2,041 4.8504 4.21%
2022-09-09 0 4.750 4.700 5.250 4.750 5.250 6,000 29,600 4.9333 4.654 4.605 5.144 4.654 5.144 6,123 4.8341 -6.86%
2022-09-08 0 5.100 4.850 5.100 - - 0 0 - 4.997 4.752 4.997 - - 0 - -0.97%
2022-09-07 0 5.150 4.850 5.200 - - 0 0 - 5.046 4.752 5.095 - - 0 - 0.00%
2022-09-06 0 5.150 4.750 5.150 5.200 5.200 2,000 10,400 5.2000 5.046 4.654 5.046 5.095 5.095 2,041 5.0954 4.04%
2022-09-05 0 4.950 4.650 - 4.950 4.950 2,000 9,900 4.9500 4.850 4.556 - 4.850 4.850 2,041 4.8504 4.43%
2022-09-02 0 4.740 4.550 4.950 - - 0 0 - 4.645 4.458 4.850 - - 0 - 0.00%
2022-09-01 0 4.740 4.550 4.950 - - 0 0 - 4.645 4.458 4.850 - - 0 - 0.00%
2022-08-31 0 4.740 4.550 4.950 - - 0 0 - 4.645 4.458 4.850 - - 0 - 0.00%
2022-08-30 0 4.740 4.550 4.950 - - 0 0 - 4.645 4.458 4.850 - - 0 - 0.00%
2022-08-29 0 4.740 4.730 4.950 4.740 4.930 5,000 24,030 4.8060 4.645 4.635 4.850 4.645 4.831 5,103 4.7093 0.85%
2022-08-26 0 4.700 4.500 4.930 - - 0 0 - 4.605 4.409 4.831 - - 0 - 0.00%
2022-08-25 0 4.700 4.500 4.930 - - 0 0 - 4.605 4.409 4.831 - - 0 - 0.00%
2022-08-24 0 4.700 4.500 5.000 - - 0 0 - 4.605 4.409 4.899 - - 0 - 0.00%
2022-08-23 0 4.700 4.500 5.000 - - 0 0 - 4.605 4.409 4.899 - - 0 - 0.00%
2022-08-22 0 4.700 4.500 5.000 - - 0 0 - 4.605 4.409 4.899 - - 0 - 0.00%
2022-08-19 0 4.700 4.500 5.000 4.700 4.700 10,000 47,000 4.7000 4.605 4.409 4.899 4.605 4.605 10,205 4.6054 0.00%
2022-08-18 0 4.700 4.500 5.000 - - 0 0 - 4.605 4.409 4.899 - - 0 - 0.00%
2022-08-17 0 4.700 4.500 5.000 - - 0 0 - 4.605 4.409 4.899 - - 0 - 0.00%
2022-08-16 0 4.700 4.500 5.000 - - 0 0 - 4.605 4.409 4.899 - - 0 - 0.00%
2022-08-15 0 4.700 4.600 4.700 - - 2,000 9,300 4.6500 4.605 4.507 4.605 - - 2,041 4.5564 -1.26%
2022-08-12 0 4.760 4.650 4.990 - - 500 2,305 4.6100 4.664 4.556 4.890 - - 510 4.5172 0.00%
2022-08-11 0 4.760 4.650 4.990 - - 0 0 - 4.664 4.556 4.890 - - 0 - 0.00%
2022-08-10 0 4.760 4.650 - - - 0 0 - 4.664 4.556 - - - 0 - 0.00%
2022-08-09 0 4.760 4.650 - - - 0 0 - 4.664 4.556 - - - 0 - 0.00%
2022-08-08 0 4.760 4.650 4.990 - - 0 0 - 4.664 4.556 4.890 - - 0 - 0.00%
2022-08-05 0 4.760 4.650 4.990 - - 0 0 - 4.664 4.556 4.890 - - 0 - 0.00%
2022-08-04 0 4.760 4.650 4.990 - - 0 0 - 4.664 4.556 4.890 - - 0 - 0.00%
2022-08-03 0 4.760 4.650 - - - 0 0 - 4.664 4.556 - - - 0 - 0.00%
2022-08-02 0 4.760 4.710 4.990 - - 0 0 - 4.664 4.615 4.890 - - 0 - 0.00%
2022-08-01 0 4.760 4.710 4.990 - - 0 0 - 4.664 4.615 4.890 - - 0 - 0.00%
2022-07-29 0 4.760 4.710 - - - 0 0 - 4.664 4.615 - - - 0 - 0.00%
2022-07-28 0 4.760 4.750 4.990 4.760 4.800 6,000 28,720 4.7867 4.664 4.654 4.890 4.664 4.703 6,123 4.6904 -4.80%
2022-07-27 0 5.000 4.950 5.200 5.000 5.200 6,000 30,440 5.0733 4.899 4.850 5.095 4.899 5.095 6,123 4.9713 -3.85%
2022-07-26 0 5.200 5.020 5.200 - - 1,000 5,130 5.1300 5.095 4.919 5.095 - - 1,021 5.0268 0.00%
2022-07-25 0 5.200 5.000 5.300 - - 0 0 - 5.095 4.899 5.193 - - 0 - 0.00%
2022-07-22 0 5.200 4.710 5.200 5.100 5.200 22,000 113,040 5.1382 5.095 4.615 5.095 4.997 5.095 22,452 5.0348 6.12%
2022-07-21 0 4.900 4.710 5.050 - - 0 0 - 4.801 4.615 4.948 - - 0 - 0.00%
2022-07-20 0 4.900 4.710 5.100 - - 0 0 - 4.801 4.615 4.997 - - 0 - 0.00%
2022-07-19 0 4.900 4.710 5.200 - - 0 0 - 4.801 4.615 5.095 - - 0 - 0.00%
2022-07-18 0 4.900 4.560 5.020 4.900 4.900 2,000 9,800 4.9000 4.801 4.468 4.919 4.801 4.801 2,041 4.8014 4.26%
2022-07-15 0 4.700 4.500 - - - 0 0 - 4.605 4.409 - - - 0 - 0.00%
2022-07-14 0 4.700 4.500 - - - 18,000 81,180 4.5100 4.605 4.409 - - - 18,370 4.4193 0.00%
2022-07-13 0 4.700 4.650 4.980 4.700 4.750 6,000 28,500 4.7500 4.605 4.556 4.880 4.605 4.654 6,123 4.6544 -6.19%
2022-07-12 0 5.010 4.800 5.010 - - 0 0 - 4.909 4.703 4.909 - - 0 - 0.00%
2022-07-11 0 5.010 4.800 5.150 - - 0 0 - 4.909 4.703 5.046 - - 0 - 0.00%
2022-07-08 0 5.010 4.800 5.010 - - 0 0 - 4.909 4.703 4.909 - - 0 - 0.00%
2022-07-07 0 5.010 4.800 5.100 - - 0 0 - 4.909 4.703 4.997 - - 0 - 0.00%
2022-07-06 0 5.010 4.600 5.200 4.650 5.010 15,500 75,315 4.8590 4.909 4.507 5.095 4.556 4.909 15,818 4.7613 3.51%
2022-07-05 0 4.840 4.650 5.040 - - 0 0 - 4.743 4.556 4.939 - - 0 - 0.00%
2022-07-04 0 4.840 4.650 - - - 0 0 - 4.743 4.556 - - - 0 - 0.00%
2022-06-30 0 4.840 4.650 5.090 - - 0 0 - 4.743 4.556 4.988 - - 0 - 0.00%
2022-06-29 0 4.840 4.650 4.840 - - 0 0 - 4.743 4.556 4.743 - - 0 - -0.21%
2022-06-28 0 4.850 4.650 - - - 0 0 - 4.752 4.556 - - - 0 - 0.00%
2022-06-27 0 4.850 4.650 - - - 0 0 - 4.752 4.556 - - - 0 - 0.00%
2022-06-24 0 4.850 4.650 5.000 - - 0 0 - 4.752 4.556 4.899 - - 0 - 0.00%
2022-06-23 0 4.850 4.700 5.060 - - 0 0 - 4.752 4.605 4.958 - - 0 - 0.00%
2022-06-22 0 4.850 4.800 4.990 4.850 4.850 2,000 9,700 4.8500 4.752 4.703 4.890 4.752 4.752 2,041 4.7524 -2.81%
2022-06-21 0 4.990 4.850 5.000 - - 0 0 - 4.890 4.752 4.899 - - 0 - 0.00%
2022-06-20 0 4.990 4.800 5.000 - - 0 0 - 4.890 4.703 4.899 - - 0 - 0.00%
2022-06-17 0 4.990 4.500 4.990 4.990 4.990 10,000 49,900 4.9900 4.890 4.409 4.890 4.890 4.890 10,205 4.8896 8.48%
2022-06-16 0 4.600 4.500 - - - 0 0 - 4.507 4.409 - - - 0 - 0.00%
2022-06-15 0 4.600 4.500 4.800 - - 0 0 - 4.507 4.409 4.703 - - 0 - 0.00%
2022-06-14 0 4.600 4.550 4.790 4.600 4.650 12,000 55,320 4.6100 4.507 4.458 4.694 4.507 4.556 12,246 4.5172 -3.97%
2022-06-13 0 4.790 4.650 - - - 0 0 - 4.694 4.556 - - - 0 - 0.00%
2022-06-10 0 4.790 4.650 - - - 0 0 - 4.694 4.556 - - - 0 - 0.00%
2022-06-09 0 4.790 4.650 - - - 0 0 - 4.694 4.556 - - - 0 - 0.00%
2022-06-08 0 4.790 4.650 4.790 - - 0 0 - 4.694 4.556 4.694 - - 0 - -0.21%
2022-06-07 0 4.800 4.650 - - - 0 0 - 4.703 4.556 - - - 0 - 0.00%
2022-06-06 0 4.800 4.650 - - - 0 0 - 4.703 4.556 - - - 0 - 0.00%
2022-06-02 0 4.800 4.650 - - - 0 0 - 4.703 4.556 - - - 0 - 0.00%
2022-06-01 0 4.800 4.800 4.950 4.750 4.800 6,000 28,700 4.7833 4.703 4.703 4.850 4.654 4.703 6,123 4.6871 -4.00%
2022-05-31 0 5.000 4.750 - 5.000 5.000 10,000 50,000 5.0000 4.899 4.654 - 4.899 4.899 10,205 4.8994 5.04%
2022-05-30 0 4.760 4.650 - - - 0 0 - 4.664 4.556 - - - 0 - 0.00%
2022-05-27 0 4.760 4.750 5.180 4.750 5.180 10,000 48,460 4.8460 4.664 4.654 5.076 4.654 5.076 10,205 4.7485 -4.80%
2022-05-26 0 5.000 4.800 - 5.000 5.000 4,000 20,000 5.0000 4.899 4.703 - 4.899 4.899 4,082 4.8994 0.00%
2022-05-25 0 5.000 4.900 5.000 - - 0 0 - 4.899 4.801 4.899 - - 0 - 0.00%
2022-05-24 0 5.000 4.800 - 5.000 5.000 22,000 110,000 5.0000 4.899 4.703 - 4.899 4.899 22,452 4.8994 0.00%
2022-05-23 0 5.000 4.800 - - - 0 0 - 4.899 4.703 - - - 0 - 0.00%
2022-05-20 0 5.000 4.800 5.230 - - 0 0 - 4.899 4.703 5.125 - - 0 - 0.00%
2022-05-19 0 5.000 4.800 - - - 0 0 - 4.899 4.703 - - - 0 - 0.00%
2022-05-18 0 5.000 4.900 - - - 0 0 - 4.899 4.801 - - - 0 - 0.00%
2022-05-17 0 5.000 4.900 5.180 - - 0 0 - 4.899 4.801 5.076 - - 0 - 0.00%
2022-05-16 0 5.000 4.800 5.200 - - 0 0 - 4.899 4.703 5.095 - - 0 - 0.00%
2022-05-13 0 5.000 4.800 - - - 0 0 - 4.899 4.703 - - - 0 - 0.00%
2022-05-12 0 5.000 4.800 - - - 0 0 - 4.899 4.703 - - - 0 - 0.00%
2022-05-11 0 5.000 4.800 - - - 0 0 - 4.899 4.703 - - - 0 - 0.00%
2022-05-10 0 5.000 4.800 5.200 - - 0 0 - 4.899 4.703 5.095 - - 0 - 0.00%
2022-05-06 0 5.000 4.800 - - - 0 0 - 4.899 4.703 - - - 0 - 0.00%
2022-05-05 0 5.000 4.800 5.200 - - 0 0 - 4.899 4.703 5.095 - - 0 - 0.00%
2022-05-04 0 5.000 4.750 5.200 5.000 5.000 2,000 10,000 5.0000 4.899 4.654 5.095 4.899 4.899 2,041 4.8994 3.09%
2022-05-03 0 4.850 4.700 - 4.840 4.850 4,000 19,380 4.8450 4.752 4.605 - 4.743 4.752 4,082 4.7475 1.04%
2022-04-29 0 4.800 4.700 4.840 - - 0 0 - 4.703 4.605 4.743 - - 0 - 0.00%
2022-04-28 0 4.800 4.700 4.850 - - 0 0 - 4.703 4.605 4.752 - - 0 - 0.00%
2022-04-27 0 4.800 4.670 4.840 4.660 4.800 12,000 56,920 4.7433 4.703 4.576 4.743 4.566 4.703 12,246 4.6479 -2.04%
2022-04-26 0 4.900 4.800 4.900 4.900 4.900 2,000 9,800 4.9000 4.801 4.703 4.801 4.801 4.801 2,041 4.8014 0.00%
2022-04-25 0 4.900 4.800 4.900 4.900 4.900 2,000 9,800 4.9000 4.801 4.703 4.801 4.801 4.801 2,041 4.8014 0.00%
2022-04-22 0 4.900 4.850 4.900 4.900 4.900 6,000 29,400 4.9000 4.801 4.752 4.801 4.801 4.801 6,123 4.8014 0.00%
2022-04-21 0 4.900 4.850 4.900 4.900 4.900 4,000 19,600 4.9000 4.801 4.752 4.801 4.801 4.801 4,082 4.8014 -0.61%
2022-04-20 0 4.930 4.850 5.100 - - 0 0 - 4.831 4.752 4.997 - - 0 - 0.00%
2022-04-19 0 4.930 4.850 5.100 - - 0 0 - 4.831 4.752 4.997 - - 0 - 0.00%
2022-04-14 0 4.930 4.830 5.100 - - 0 0 - 4.831 4.733 4.997 - - 0 - 0.00%
2022-04-13 0 4.930 4.830 5.100 - - 0 0 - 4.831 4.733 4.997 - - 0 - 0.00%
2022-04-12 0 4.930 4.750 5.100 4.920 4.930 4,000 19,700 4.9250 4.831 4.654 4.997 4.821 4.831 4,082 4.8259 1.65%
2022-04-11 0 4.850 4.750 4.880 - - 0 0 - 4.752 4.654 4.782 - - 0 - 0.00%
2022-04-08 0 4.850 4.800 5.000 4.850 4.990 6,000 29,480 4.9133 4.752 4.703 4.899 4.752 4.890 6,123 4.8145 -3.19%
2022-04-07 0 5.010 4.950 5.120 - - 0 0 - 4.909 4.850 5.017 - - 0 - 0.00%
2022-04-06 0 5.010 5.000 5.080 5.010 5.180 10,000 50,500 5.0500 4.909 4.899 4.978 4.909 5.076 10,205 4.9484 -1.76%
2022-04-04 0 5.100 5.060 5.290 5.100 5.250 24,000 124,300 5.1792 4.997 4.958 5.184 4.997 5.144 24,493 5.0750 -3.59%
2022-04-01 0 5.290 5.100 5.290 5.150 5.480 8,000 42,240 5.2800 5.184 4.997 5.184 5.046 5.370 8,164 5.1738 -0.19%
2022-03-31 0 5.300 5.150 5.300 - - 0 0 - 5.193 5.046 5.193 - - 0 - 0.00%
2022-03-30 0 5.300 5.150 5.300 - - 0 0 - 5.193 5.046 5.193 - - 0 - -0.93%
2022-03-29 0 5.350 5.100 5.350 5.150 5.350 10,000 52,520 5.2520 5.242 4.997 5.242 5.046 5.242 10,205 5.1463 0.19%
2022-03-28 0 5.340 4.950 5.350 5.000 5.350 8,000 41,480 5.1850 5.233 4.850 5.242 4.899 5.242 8,164 5.0807 3.69%
2022-03-25 0 5.150 5.150 5.200 5.100 5.450 8,000 42,000 5.2500 5.046 5.046 5.095 4.997 5.340 8,164 5.1444 5.10%
2022-03-24 0 4.900 4.800 4.900 4.850 5.000 22,000 108,180 4.9173 4.801 4.703 4.801 4.752 4.899 22,452 4.8183 -2.00%
2022-03-23 0 5.000 5.000 5.300 5.000 5.300 6,000 30,700 5.1167 4.899 4.899 5.193 4.899 5.193 6,123 5.0137 -2.91%
2022-03-22 0 5.150 4.850 5.150 5.150 5.150 4,000 20,600 5.1500 5.046 4.752 5.046 5.046 5.046 4,082 5.0464 4.04%
2022-03-21 0 4.950 4.900 5.250 4.950 5.200 10,000 50,800 5.0800 4.850 4.801 5.144 4.850 5.095 10,205 4.9778 -6.60%
2022-03-18 0 5.300 5.050 5.300 5.100 5.300 4,000 20,800 5.2000 5.193 4.948 5.193 4.997 5.193 4,082 5.0954 6.00%
2022-03-17 0 5.000 5.000 - - - 0 0 - 4.899 4.899 - - - 0 - 1.63%
2022-03-16 0 4.920 4.850 - 4.900 4.920 8,000 39,320 4.9150 4.821 4.752 - 4.801 4.821 8,164 4.8161 -0.81%
2022-03-15 0 4.960 4.900 5.200 4.960 4.960 4,000 19,840 4.9600 4.860 4.801 5.095 4.860 4.860 4,082 4.8602 0.20%
2022-03-14 0 4.950 4.950 5.150 - - 0 0 - 4.850 4.850 5.046 - - 0 - 0.81%
2022-03-11 0 4.910 4.850 - - - 0 0 - 4.811 4.752 - - - 0 - 0.00%
2022-03-10 0 4.910 4.850 5.150 - - 0 0 - 4.811 4.752 5.046 - - 0 - 0.20%
2022-03-09 0 4.900 4.850 4.950 4.900 5.150 12,000 60,300 5.0250 4.801 4.752 4.850 4.801 5.046 12,246 4.9239 -6.67%
2022-03-08 0 5.250 5.200 5.500 5.250 5.400 6,000 31,900 5.3167 5.144 5.095 5.389 5.144 5.291 6,123 5.2097 -6.25%
2022-03-07 0 5.600 5.050 5.670 5.110 5.600 10,000 52,660 5.2660 5.487 4.948 5.556 5.007 5.487 10,205 5.1600 8.53%
2022-03-04 0 5.160 5.160 5.280 5.160 5.390 10,000 52,200 5.2200 5.056 5.056 5.174 5.056 5.282 10,205 5.1150 -1.53%
2022-03-03 0 5.240 5.160 5.310 5.240 5.430 6,000 31,940 5.3233 5.135 5.056 5.203 5.135 5.321 6,123 5.2162 -1.32%
2022-03-02 0 5.310 5.250 5.490 5.260 5.540 8,000 42,840 5.3550 5.203 5.144 5.380 5.154 5.429 8,164 5.2473 -3.28%
2022-03-01 0 5.490 5.050 5.500 5.110 5.490 10,000 53,760 5.3760 5.380 4.948 5.389 5.007 5.380 10,205 5.2678 6.40%
2022-02-28 0 5.160 5.050 5.390 - - 0 0 - 5.056 4.948 5.282 - - 0 - 0.00%
2022-02-25 0 5.160 5.150 5.390 5.160 5.450 10,000 53,400 5.3400 5.056 5.046 5.282 5.056 5.340 10,205 5.2326 -1.90%
2022-02-24 0 5.260 5.250 5.490 5.260 5.450 6,000 32,020 5.3367 5.154 5.144 5.380 5.154 5.340 6,123 5.2293 -2.59%
2022-02-23 0 5.400 5.260 5.680 5.260 5.400 10,000 53,420 5.3420 5.291 5.154 5.566 5.154 5.291 10,205 5.2345 1.69%
2022-02-22 0 5.310 5.250 5.570 - - 0 0 - 5.203 5.144 5.458 - - 0 - 0.00%
2022-02-21 0 5.310 5.300 5.310 5.310 5.500 6,000 32,320 5.3867 5.203 5.193 5.203 5.203 5.389 6,123 5.2783 -2.39%
2022-02-18 0 5.440 5.290 5.450 5.310 5.700 28,000 154,880 5.5314 5.331 5.184 5.340 5.203 5.585 28,575 5.4201 4.62%
2022-02-17 0 5.200 5.150 5.390 5.200 5.390 6,000 31,580 5.2633 5.095 5.046 5.282 5.095 5.282 6,123 5.1574 0.00%
2022-02-16 0 5.200 5.150 5.440 5.200 5.490 6,000 31,780 5.2967 5.095 5.046 5.331 5.095 5.380 6,123 5.1901 -1.89%
2022-02-15 0 5.300 5.250 5.300 5.300 5.600 19,000 101,740 5.3547 5.193 5.144 5.193 5.193 5.487 19,390 5.2470 -3.64%
2022-02-14 0 5.500 5.300 5.600 5.350 5.500 8,000 43,500 5.4375 5.389 5.193 5.487 5.242 5.389 8,164 5.3281 0.92%
2022-02-11 0 5.450 5.300 5.450 5.350 5.600 12,000 65,300 5.4417 5.340 5.193 5.340 5.242 5.487 12,246 5.3322 -0.91%
2022-02-10 0 5.500 5.460 5.500 5.500 5.980 10,000 56,520 5.6520 5.389 5.350 5.389 5.389 5.860 10,205 5.5383 -1.79%
2022-02-09 0 5.600 5.500 5.600 5.550 6.000 18,000 102,380 5.6878 5.487 5.389 5.487 5.438 5.879 18,370 5.5733 -4.27%
2022-02-08 0 5.850 5.600 5.850 5.400 6.000 54,000 315,500 5.8426 5.732 5.487 5.732 5.291 5.879 55,109 5.7250 6.36%
2022-02-07 0 5.500 5.450 5.800 5.500 5.800 6,000 33,700 5.6167 5.389 5.340 5.683 5.389 5.683 6,123 5.5037 -1.79%
2022-02-04 0 5.600 5.400 5.850 5.450 5.900 18,000 101,600 5.6444 5.487 5.291 5.732 5.340 5.781 18,370 5.5309 -3.45%
2022-01-31 0 5.800 5.600 5.800 5.380 5.800 16,000 90,120 5.6325 5.683 5.487 5.683 5.272 5.683 16,329 5.5192 11.97%
2022-01-28 0 5.180 4.950 5.190 5.000 5.200 12,000 61,460 5.1217 5.076 4.850 5.086 4.899 5.095 12,246 5.0186 1.77%
2022-01-27 0 5.090 5.000 5.090 5.000 5.090 8,000 40,280 5.0350 4.988 4.899 4.988 4.899 4.988 8,164 4.9337 0.79%
2022-01-26 0 5.050 5.050 5.300 - - 0 0 - 4.948 4.948 5.193 - - 0 - 1.00%
2022-01-25 0 5.000 4.950 5.250 5.000 5.000 2,000 10,000 5.0000 4.899 4.850 5.144 4.899 4.899 2,041 4.8994 1.01%
2022-01-24 0 4.950 4.900 5.000 4.950 5.100 8,000 40,200 5.0250 4.850 4.801 4.899 4.850 4.997 8,164 4.9239 -3.88%
2022-01-21 0 5.150 5.100 5.390 5.000 5.150 40,000 202,900 5.0725 5.046 4.997 5.282 4.899 5.046 40,821 4.9704 -0.96%
2022-01-20 0 5.200 5.150 5.200 5.200 5.250 6,000 31,600 5.2667 5.095 5.046 5.095 5.095 5.144 6,123 5.1607 0.00%
2022-01-19 0 5.200 5.200 5.240 5.200 5.250 6,000 31,300 5.2167 5.095 5.095 5.135 5.095 5.144 6,123 5.1117 0.00%
2022-01-18 0 5.200 5.200 5.370 5.200 5.390 6,000 31,580 5.2633 5.095 5.095 5.262 5.095 5.282 6,123 5.1574 0.00%
2022-01-17 0 5.200 4.900 5.260 5.200 5.200 2,000 10,400 5.2000 5.095 4.801 5.154 5.095 5.095 2,041 5.0954 8.33%
2022-01-14 0 4.800 4.800 5.010 4.800 5.200 22,000 110,000 5.0000 4.703 4.703 4.909 4.703 5.095 22,452 4.8994 -8.57%
2022-01-13 0 5.250 5.200 5.410 5.250 5.350 800,000 4,240,000 5.3000 5.144 5.095 5.301 5.144 5.242 816,427 5.1934 -0.94%
2022-01-12 0 5.300 5.300 5.590 5.300 5.700 218,000 1,177,720 5.4024 5.193 5.193 5.478 5.193 5.585 222,476 5.2937 -3.64%
2022-01-11 0 5.500 5.500 5.660 5.500 6.000 1,730,000 9,706,260 5.6106 5.389 5.389 5.546 5.389 5.879 1,765,524 5.4977 -6.46%
2022-01-10 0 5.880 5.700 5.880 5.700 5.880 380,000 2,178,320 5.7324 5.762 5.585 5.762 5.585 5.762 387,803 5.6171 3.34%
2022-01-07 0 5.690 5.540 5.690 5.550 5.890 18,000 101,040 5.6133 5.576 5.429 5.576 5.438 5.771 18,370 5.5004 0.00%
2022-01-06 0 5.690 5.500 5.870 5.510 5.850 20,000 113,500 5.6750 5.576 5.389 5.752 5.399 5.732 20,411 5.5608 -0.18%
2022-01-05 0 5.700 5.600 5.690 5.510 5.980 48,000 270,940 5.6446 5.585 5.487 5.576 5.399 5.860 48,986 5.5310 -2.40%
2022-01-04 0 5.840 5.500 5.840 5.360 5.900 21,000 120,370 5.7319 5.722 5.389 5.722 5.252 5.781 21,431 5.6166 1.57%
2022-01-03 0 5.750 5.550 5.750 5.400 5.750 42,000 234,020 5.5719 5.634 5.438 5.634 5.291 5.634 42,862 5.4598 6.48%
2021-12-31 0 5.400 5.400 5.600 5.300 5.800 14,000 78,100 5.5786 5.291 5.291 5.487 5.193 5.683 14,287 5.4663 -0.92%
2021-12-30 0 5.450 5.450 5.500 5.300 5.540 20,000 108,100 5.4050 5.340 5.340 5.389 5.193 5.429 20,411 5.2962 -0.91%
2021-12-29 0 5.500 5.500 6.000 5.200 6.000 42,000 234,790 5.5902 5.389 5.389 5.879 5.095 5.879 42,862 5.4778 3.77%
2021-12-28 0 5.300 5.100 5.500 3.680 5.700 12,000 60,360 5.0300 5.193 4.997 5.389 3.606 5.585 12,246 4.9288 -10.02%
2021-12-24 0 5.890 5.700 5.960 5.750 6.090 66,000 382,020 5.7882 5.771 5.585 5.840 5.634 5.967 67,355 5.6717 3.88%
2021-12-23 0 5.670 5.480 5.670 5.270 7.000 400,000 2,140,700 5.3518 5.556 5.370 5.556 5.164 6.859 408,214 5.2441 7.59%
2021-12-22 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 5.164 - - - - 0 - 0.00%
2021-03-31 0 5.270 4.500 5.270 4.790 5.280 86,000 439,580 5.1114 5.164 4.409 5.164 4.694 5.174 87,766 5.0086 12.13%
2021-03-30 0 4.700 4.700 5.000 4.700 4.900 25,000 118,050 4.7220 4.605 4.605 4.899 4.605 4.801 25,513 4.6270 -4.08%
2021-03-29 0 4.900 4.700 5.300 4.900 4.910 12,000 58,820 4.9017 4.801 4.605 5.193 4.801 4.811 12,246 4.8030 -3.92%
2021-03-26 0 5.100 4.890 5.300 5.090 5.510 64,000 337,380 5.2716 4.997 4.792 5.193 4.988 5.399 65,314 5.1655 6.03%
2021-03-25 0 4.810 4.600 5.000 4.580 5.190 28,000 136,860 4.8879 4.713 4.507 4.899 4.488 5.086 28,575 4.7895 0.84%
2021-03-24 0 4.770 4.640 5.360 4.770 4.770 10,000 47,700 4.7700 4.674 4.547 5.252 4.674 4.674 10,205 4.6740 -1.45%
2021-03-23 0 4.840 4.690 4.890 - - 0 0 - 4.743 4.596 4.792 - - 0 - -1.02%
2021-03-22 0 4.890 4.530 5.000 4.880 4.920 26,000 126,680 4.8723 4.792 4.439 4.899 4.782 4.821 26,534 4.7743 3.38%
2021-03-19 0 4.730 4.630 4.900 4.730 4.730 10,000 47,300 4.7300 4.635 4.537 4.801 4.635 4.635 10,205 4.6348 0.00%
2021-03-18 0 4.730 4.600 4.900 4.730 4.950 26,000 124,060 4.7715 4.635 4.507 4.801 4.635 4.850 26,534 4.6755 5.11%
2021-03-17 0 4.500 4.500 - 4.500 4.500 54,000 243,000 4.5000 4.409 4.409 - 4.409 4.409 55,109 4.4095 10.02%
2021-03-16 0 4.090 4.000 4.500 - - 0 0 - 4.008 3.920 4.409 - - 0 - 0.00%
2021-03-15 0 4.090 4.090 4.500 4.090 4.200 14,000 58,580 4.1843 4.008 4.008 4.409 4.008 4.115 14,287 4.1001 -4.44%
2021-03-12 0 4.280 4.080 4.880 - - 0 0 - 4.194 3.998 4.782 - - 0 - 0.00%
2021-03-11 0 4.280 4.080 - - - 0 0 - 4.194 3.998 - - - 0 - 0.00%
2021-03-10 0 4.280 4.280 4.880 - - 0 0 - 4.194 4.194 4.782 - - 0 - 0.00%
2021-03-09 0 4.280 4.000 - 4.280 4.280 28,000 119,840 4.2800 4.194 3.920 - 4.194 4.194 28,575 4.1939 2.15%
2021-03-08 0 4.190 4.080 4.200 4.190 4.280 8,000 33,880 4.2350 4.106 3.998 4.115 4.106 4.194 8,164 4.1498 -2.10%
2021-03-05 0 4.280 4.080 4.480 - - 0 0 - 4.194 3.998 4.390 - - 0 - 0.00%
2021-03-04 0 4.280 3.680 4.880 - - 0 0 - 4.194 3.606 4.782 - - 0 - 0.00%
2021-03-03 0 4.280 4.210 4.300 4.210 4.300 124,000 523,540 4.2221 4.194 4.125 4.213 4.125 4.213 126,546 4.1371 -0.70%
2021-03-02 0 4.310 4.300 4.500 - - 0 0 - 4.223 4.213 4.409 - - 0 - -0.69%
2021-03-01 0 4.340 3.840 4.500 - - 0 0 - 4.253 3.763 4.409 - - 0 - -2.69%
2021-02-26 0 4.460 4.450 4.600 4.460 4.620 34,000 155,440 4.5718 4.370 4.360 4.507 4.370 4.527 34,698 4.4798 -4.50%
2021-02-25 0 4.670 4.560 4.700 - - 0 0 - 4.576 4.468 4.605 - - 0 - -2.51%
2021-02-24 0 4.790 4.200 4.790 4.800 4.810 24,000 115,240 4.8017 4.694 4.115 4.694 4.703 4.713 24,493 4.7051 -1.44%
2021-02-23 0 4.860 4.260 4.860 4.900 4.910 36,000 176,440 4.9011 4.762 4.174 4.762 4.801 4.811 36,739 4.8025 -1.82%
2021-02-22 0 4.950 4.000 4.950 4.750 4.950 16,000 77,260 4.8288 4.850 3.920 4.850 4.654 4.850 16,329 4.7316 7.61%
2021-02-19 0 4.600 3.970 5.200 - - 0 0 - 4.507 3.890 5.095 - - 0 - 0.00%
2021-02-18 0 4.600 3.960 4.790 - - 0 0 - 4.507 3.880 4.694 - - 0 - 0.00%
2021-02-17 0 4.600 3.970 4.600 - - 0 0 - 4.507 3.890 4.507 - - 0 - 0.00%
2021-02-16 0 4.600 3.720 4.600 - - 0 0 - 4.507 3.645 4.507 - - 0 - 0.00%
2021-02-11 0 4.600 3.760 4.650 4.350 4.900 28,000 125,880 4.4957 4.507 3.684 4.556 4.262 4.801 28,575 4.4053 5.75%
2021-02-10 0 4.350 3.760 4.350 - - 10,000 42,000 4.2000 4.262 3.684 4.262 - - 10,205 4.1155 -0.23%
2021-02-09 0 4.360 3.830 4.360 - - 0 0 - 4.272 3.753 4.272 - - 0 - 0.00%
2021-02-08 0 4.360 3.830 4.360 - - 0 0 - 4.272 3.753 4.272 - - 0 - -0.46%
2021-02-05 0 4.380 3.830 4.380 - - 0 0 - 4.292 3.753 4.292 - - 0 - 0.00%
2021-02-04 0 4.380 3.830 4.380 4.350 4.380 38,000 165,900 4.3658 4.292 3.753 4.292 4.262 4.292 38,780 4.2779 4.29%
2021-02-03 0 4.200 3.710 4.230 - - 0 0 - 4.115 3.635 4.145 - - 0 - 0.00%
2021-02-02 0 4.200 3.720 4.360 4.120 4.200 20,000 83,200 4.1600 4.115 3.645 4.272 4.037 4.115 20,411 4.0763 5.00%
2021-02-01 0 4.000 3.700 4.100 4.000 4.000 2,000 8,000 4.0000 3.920 3.626 4.018 3.920 3.920 2,041 3.9195 0.00%
2021-01-29 0 4.000 3.700 4.100 4.100 4.110 30,000 123,020 4.1007 3.920 3.626 4.018 4.018 4.027 30,616 4.0182 -2.44%
2021-01-28 0 4.100 3.810 4.370 4.000 4.100 22,000 88,800 4.0364 4.018 3.733 4.282 3.920 4.018 22,452 3.9551 2.50%
2021-01-27 0 4.000 3.800 4.200 3.990 4.000 284,000 1,135,540 3.9984 3.920 3.724 4.115 3.910 3.920 289,832 3.9179 5.26%
2021-01-26 0 3.800 3.760 4.220 3.800 3.800 300,000 1,140,000 3.8000 3.724 3.684 4.135 3.724 3.724 306,160 3.7235 -2.56%
2021-01-25 0 3.900 3.800 4.230 3.800 3.900 326,000 1,239,440 3.8020 3.822 3.724 4.145 3.724 3.822 332,694 3.7255 2.36%
2021-01-22 0 3.810 3.760 4.250 3.810 3.820 32,000 122,060 3.8144 3.733 3.684 4.164 3.733 3.743 32,657 3.7376 0.00%
2021-01-21 0 3.810 3.800 4.230 3.810 4.000 66,000 260,880 3.9527 3.733 3.724 4.145 3.733 3.920 67,355 3.8732 2.70%
2021-01-20 0 3.710 3.710 3.850 3.710 3.850 86,000 319,340 3.7133 3.635 3.635 3.773 3.635 3.773 87,766 3.6385 0.27%
2021-01-19 0 3.700 3.700 4.000 3.700 3.800 144,000 534,400 3.7111 3.626 3.626 3.920 3.626 3.724 146,957 3.6364 -2.89%
2021-01-18 0 3.810 3.700 4.190 - - 0 0 - 3.733 3.626 4.106 - - 0 - 0.00%
2021-01-15 0 3.810 3.800 4.250 - - 0 0 - 3.733 3.724 4.164 - - 0 - 0.00%
2021-01-14 0 3.810 3.800 4.250 3.810 3.810 10,000 38,100 3.8100 3.733 3.724 4.164 3.733 3.733 10,205 3.7333 -4.75%
2021-01-13 0 4.000 3.800 4.230 3.790 4.040 78,000 309,960 3.9738 3.920 3.724 4.145 3.714 3.959 79,602 3.8939 5.82%
2021-01-12 0 3.780 3.700 3.800 3.780 3.780 10,000 37,800 3.7800 3.704 3.626 3.724 3.704 3.704 10,205 3.7039 2.16%
2021-01-11 0 3.700 3.700 4.000 3.700 3.700 10,000 37,000 3.7000 3.626 3.626 3.920 3.626 3.626 10,205 3.6256 0.00%
2021-01-08 0 3.700 3.700 4.000 3.700 3.700 4,000 14,800 3.7000 3.626 3.626 3.920 3.626 3.626 4,082 3.6256 1.09%
2021-01-07 0 3.660 3.660 3.990 3.640 3.660 24,000 87,740 3.6558 3.586 3.586 3.910 3.567 3.586 24,493 3.5823 0.00%
2021-01-06 0 3.660 3.650 4.000 3.660 3.660 8,000 29,280 3.6600 3.586 3.577 3.920 3.586 3.586 8,164 3.5864 0.00%
2021-01-05 0 3.660 3.660 4.000 3.660 3.660 6,000 21,960 3.6600 3.586 3.586 3.920 3.586 3.586 6,123 3.5864 -2.14%
2021-01-04 0 3.740 3.700 3.810 3.650 3.740 524,000 1,924,640 3.6730 3.665 3.626 3.733 3.577 3.665 534,760 3.5991 -0.27%
2020-12-31 0 3.750 3.650 4.000 - - 0 0 - 3.675 3.577 3.920 - - 0 - 0.00%
2020-12-30 0 3.750 3.740 4.000 3.750 3.750 42,000 157,500 3.7500 3.675 3.665 3.920 3.675 3.675 42,862 3.6745 -4.82%
2020-12-29 0 3.940 3.750 4.000 3.950 3.950 16,000 63,200 3.9500 3.861 3.675 3.920 3.871 3.871 16,329 3.8705 -0.25%
2020-12-28 0 3.950 3.790 4.000 - - 78,000 296,400 3.8000 3.871 3.714 3.920 - - 79,602 3.7235 -1.00%
2020-12-24 0 3.990 3.580 4.000 - - 0 0 - 3.910 3.508 3.920 - - 0 - 0.00%
2020-12-23 0 3.990 3.420 4.000 - - 0 0 - 3.910 3.351 3.920 - - 0 - 0.00%
2020-12-22 0 3.990 3.710 3.990 4.000 4.000 20,000 80,000 4.0000 3.910 3.635 3.910 3.920 3.920 20,411 3.9195 0.25%
2020-12-21 0 3.980 3.700 3.980 3.700 3.980 4,000 15,360 3.8400 3.900 3.626 3.900 3.626 3.900 4,082 3.7627 7.57%
2020-12-18 0 3.700 3.700 3.900 3.700 3.750 56,000 207,780 3.7104 3.626 3.626 3.822 3.626 3.675 57,150 3.6357 -1.33%
2020-12-17 0 3.750 3.750 3.900 3.750 3.750 200,000 750,000 3.7500 3.675 3.675 3.822 3.675 3.675 204,107 3.6745 -1.32%
2020-12-16 0 3.800 3.720 3.990 3.790 3.800 8,000 30,360 3.7950 3.724 3.645 3.910 3.714 3.724 8,164 3.7186 2.70%
2020-12-15 0 3.700 3.700 3.800 3.700 3.710 214,000 791,940 3.7007 3.626 3.626 3.724 3.626 3.635 218,394 3.6262 -2.63%
2020-12-14 0 3.800 3.750 4.020 - - 0 0 - 3.724 3.675 3.939 - - 0 - 0.00%
2020-12-11 0 3.800 3.700 3.970 3.800 3.800 40,000 152,000 3.8000 3.724 3.626 3.890 3.724 3.724 40,821 3.7235 2.43%
2020-12-10 0 3.710 3.710 3.800 3.700 3.800 204,000 755,200 3.7020 3.635 3.635 3.724 3.626 3.724 208,189 3.6275 0.27%
2020-12-09 0 3.700 3.700 3.920 3.700 3.800 24,000 89,200 3.7167 3.626 3.626 3.841 3.626 3.724 24,493 3.6419 -2.63%
2020-12-08 0 3.800 3.600 3.800 - - 0 0 - 3.724 3.528 3.724 - - 0 - 0.00%
2020-12-07 0 3.800 3.610 3.800 3.800 3.800 14,000 53,200 3.8000 3.724 3.537 3.724 3.724 3.724 14,287 3.7235 2.98%
2020-12-04 0 3.690 3.610 3.690 3.610 3.790 4,000 14,800 3.7000 3.616 3.537 3.616 3.537 3.714 4,082 3.6256 2.50%
2020-12-03 0 3.600 3.600 3.750 - - 0 0 - 3.528 3.528 3.675 - - 0 - 0.00%
2020-12-02 0 3.600 3.570 3.700 3.600 3.620 206,000 742,660 3.6051 3.528 3.498 3.626 3.528 3.547 210,230 3.5326 0.00%
2020-12-01 0 3.600 3.600 3.650 3.550 3.650 466,000 1,677,080 3.5989 3.528 3.528 3.577 3.479 3.577 475,569 3.5265 -5.01%
2020-11-30 0 3.790 3.610 3.900 3.550 3.790 380,000 1,368,520 3.6014 3.714 3.537 3.822 3.479 3.714 387,803 3.5289 2.43%
2020-11-27 0 3.700 3.660 3.880 3.700 3.720 114,000 421,980 3.7016 3.626 3.586 3.802 3.626 3.645 116,341 3.6271 -2.63%
2020-11-26 0 3.800 3.710 3.890 3.800 3.900 116,000 443,040 3.8193 3.724 3.635 3.812 3.724 3.822 118,382 3.7425 -5.00%
2020-11-25 0 4.000 3.720 4.000 3.700 4.000 124,000 463,040 3.7342 3.920 3.645 3.920 3.626 3.920 126,546 3.6591 5.26%
2020-11-24 0 3.800 3.770 3.990 3.800 3.800 4,000 15,200 3.8000 3.724 3.694 3.910 3.724 3.724 4,082 3.7235 1.60%
2020-11-23 0 3.740 3.740 3.970 3.740 3.900 120,000 457,500 3.8125 3.665 3.665 3.890 3.665 3.822 122,464 3.7358 -6.27%
2020-11-20 0 3.990 3.790 4.000 3.990 4.240 126,000 520,940 4.1344 3.910 3.714 3.920 3.910 4.155 128,587 4.0513 -6.12%
2020-11-19 0 4.250 3.950 4.250 4.290 4.290 2,000 8,580 4.2900 4.164 3.871 4.164 4.204 4.204 2,041 4.2037 -2.30%
2020-11-18 0 4.350 3.950 4.360 4.350 4.350 2,000 8,700 4.3500 4.262 3.871 4.272 4.262 4.262 2,041 4.2625 2.35%
2020-11-17 0 4.250 3.950 4.470 4.250 4.250 2,000 8,500 4.2500 4.164 3.871 4.380 4.164 4.164 2,041 4.1645 3.41%
2020-11-16 0 4.110 3.900 4.170 4.100 4.110 18,000 73,820 4.1011 4.027 3.822 4.086 4.018 4.027 18,370 4.0186 6.75%
2020-11-13 0 3.850 3.850 3.900 3.850 3.850 2,000 7,700 3.8500 3.773 3.773 3.822 3.773 3.773 2,041 3.7725 6.35%
2020-11-12 0 3.620 3.620 - 3.600 3.930 892,000 3,351,500 3.7573 3.547 3.547 - 3.528 3.851 910,316 3.6817 -9.73%
2020-11-11 0 4.010 4.010 4.630 3.800 4.010 414,000 1,616,300 3.9041 3.929 3.929 4.537 3.724 3.929 422,501 3.8256 -2.20%
2020-11-10 0 4.100 3.900 - 3.900 4.100 136,000 530,980 3.9043 4.018 3.822 - 3.822 4.018 138,793 3.8257 6.49%
2020-11-09 0 3.850 3.850 - 3.800 4.010 24,000 93,200 3.8833 3.773 3.773 - 3.724 3.929 24,493 3.8052 -3.51%
2020-11-06 0 3.990 3.800 4.000 3.990 3.990 2,000 7,980 3.9900 3.910 3.724 3.920 3.910 3.910 2,041 3.9097 -0.25%
2020-11-05 0 4.000 4.000 4.660 4.000 4.110 34,000 138,240 4.0659 3.920 3.920 4.566 3.920 4.027 34,698 3.9841 -4.76%
2020-11-04 0 4.200 4.010 4.650 4.000 4.210 46,000 186,340 4.0509 4.115 3.929 4.556 3.920 4.125 46,945 3.9694 0.00%
2020-11-03 0 4.200 - 4.700 4.200 4.700 30,000 127,620 4.2540 4.115 - 4.605 4.115 4.605 30,616 4.1684 -4.55%
2020-11-02 0 4.400 4.200 4.700 - - 0 0 - 4.311 4.115 4.605 - - 0 - 0.00%
2020-10-30 0 4.400 4.200 4.460 - - 0 0 - 4.311 4.115 4.370 - - 0 - 0.00%
2020-10-29 0 4.400 4.220 4.500 - - 0 0 - 4.311 4.135 4.409 - - 0 - 0.00%
2020-10-28 0 4.400 4.000 4.600 4.390 4.400 8,000 35,180 4.3975 4.311 3.920 4.507 4.302 4.311 8,164 4.3090 4.76%
2020-10-27 0 4.200 4.200 4.400 4.200 4.390 4,000 17,180 4.2950 4.115 4.115 4.311 4.115 4.302 4,082 4.2086 -4.55%
2020-10-23 0 4.400 4.200 4.680 - - 0 0 - 4.311 4.115 4.586 - - 0 - 0.00%
2020-10-22 0 4.400 4.200 4.700 - - 0 0 - 4.311 4.115 4.605 - - 0 - 0.00%
2020-10-21 0 4.400 4.250 4.600 4.400 4.400 2,000 8,800 4.4000 4.311 4.164 4.507 4.311 4.311 2,041 4.3115 4.51%
2020-10-20 0 4.210 4.010 4.600 - - 0 0 - 4.125 3.929 4.507 - - 0 - 0.00%
2020-10-19 0 4.210 4.010 4.600 - - 0 0 - 4.125 3.929 4.507 - - 0 - 0.00%
2020-10-16 0 4.210 4.030 4.580 4.210 4.210 6,000 25,260 4.2100 4.125 3.949 4.488 4.125 4.125 6,123 4.1253 0.00%
2020-10-15 0 4.210 4.110 4.700 4.210 4.310 12,000 50,920 4.2433 4.125 4.027 4.605 4.125 4.223 12,246 4.1580 -2.32%
2020-10-14 0 4.310 4.250 4.500 4.300 4.500 122,000 525,980 4.3113 4.223 4.164 4.409 4.213 4.409 124,505 4.2246 -8.30%
2020-10-12 0 4.700 4.500 4.700 4.700 4.850 4,000 19,100 4.7750 4.605 4.409 4.605 4.605 4.752 4,082 4.6789 -5.05%
2020-10-09 0 4.950 4.750 4.980 - - 2,000 9,860 4.9300 4.850 4.654 4.880 - - 2,041 4.8308 0.00%
2020-10-08 0 4.950 4.750 4.950 4.950 4.950 2,000 9,900 4.9500 4.850 4.654 4.850 4.850 4.850 2,041 4.8504 0.00%
2020-10-07 0 4.950 4.750 4.950 4.950 4.950 2,000 9,900 4.9500 4.850 4.654 4.850 4.850 4.850 2,041 4.8504 0.00%
2020-10-06 0 4.950 4.790 4.950 4.950 4.950 2,000 9,900 4.9500 4.850 4.694 4.850 4.850 4.850 2,041 4.8504 -0.80%
2020-10-05 0 4.990 4.590 4.990 4.790 4.990 4,000 19,560 4.8900 4.890 4.498 4.890 4.694 4.890 4,082 4.7916 0.00%
2020-09-30 0 4.990 4.790 4.990 4.990 4.990 2,000 9,980 4.9900 4.890 4.694 4.890 4.890 4.890 2,041 4.8896 0.00%
2020-09-29 0 4.990 4.900 5.000 4.990 5.100 5,000 25,100 5.0200 4.890 4.801 4.899 4.890 4.997 5,103 4.9190 0.81%
2020-09-28 0 4.950 4.600 4.950 4.950 4.990 4,000 19,880 4.9700 4.850 4.507 4.850 4.850 4.890 4,082 4.8700 3.12%
2020-09-25 0 4.800 4.600 4.990 4.800 4.800 8,000 38,400 4.8000 4.703 4.507 4.890 4.703 4.703 8,164 4.7034 0.00%
2020-09-24 0 4.800 4.600 4.800 4.800 4.800 2,000 9,600 4.8000 4.703 4.507 4.703 4.703 4.703 2,041 4.7034 0.00%
2020-09-23 0 4.800 4.600 - 4.800 4.800 2,000 9,600 4.8000 4.703 4.507 - 4.703 4.703 2,041 4.7034 0.00%
2020-09-22 0 4.800 4.500 4.990 4.800 4.800 2,000 9,600 4.8000 4.703 4.409 4.890 4.703 4.703 2,041 4.7034 2.13%
2020-09-21 0 4.700 4.500 - - - 0 0 - 4.605 4.409 - - - 0 - 0.00%
2020-09-18 0 4.700 4.500 - 4.700 4.700 2,000 9,400 4.7000 4.605 4.409 - 4.605 4.605 2,041 4.6054 0.00%
2020-09-17 0 4.700 4.500 4.890 - - 0 0 - 4.605 4.409 4.792 - - 0 - 0.00%
2020-09-16 0 4.700 4.500 4.720 - - 0 0 - 4.605 4.409 4.625 - - 0 - 0.00%
2020-09-15 0 4.700 4.500 4.850 4.700 4.700 4,500 21,025 4.6722 4.605 4.409 4.752 4.605 4.605 4,592 4.5782 -4.08%
2020-09-14 0 4.900 4.720 4.900 4.900 4.900 2,000 9,800 4.9000 4.801 4.625 4.801 4.801 4.801 2,041 4.8014 -0.41%
2020-09-11 0 4.920 4.720 4.920 - - 500 2,340 4.6800 4.821 4.625 4.821 - - 510 4.5858 0.00%
2020-09-10 0 4.920 4.600 4.930 4.920 4.920 2,000 9,840 4.9200 4.821 4.507 4.831 4.821 4.821 2,041 4.8210 2.50%
2020-09-09 0 4.800 4.600 4.920 - - 0 0 - 4.703 4.507 4.821 - - 0 - 0.00%
2020-09-08 0 4.800 4.700 4.980 4.800 4.800 2,000 9,600 4.8000 4.703 4.605 4.880 4.703 4.703 2,041 4.7034 6.19%
2020-09-07 0 4.520 4.320 4.960 - - 0 0 - 4.429 4.233 4.860 - - 0 - 0.00%
2020-09-04 0 4.520 4.320 - 4.520 4.520 2,000 9,040 4.5200 4.429 4.233 - 4.429 4.429 2,041 4.4291 -4.24%
2020-09-03 0 4.720 4.520 - - - 150 672 4.4800 4.625 4.429 - - - 153 4.3899 0.00%
2020-09-02 0 4.720 4.550 4.830 4.680 4.850 16,000 75,880 4.7425 4.625 4.458 4.733 4.586 4.752 16,329 4.6471 -6.53%
2020-09-01 0 5.050 4.650 5.050 4.800 5.190 16,000 79,120 4.9450 4.948 4.556 4.948 4.703 5.086 16,329 4.8455 1.00%
2020-08-31 0 5.000 4.700 5.000 4.970 5.000 14,000 69,880 4.9914 4.899 4.605 4.899 4.870 4.899 14,287 4.8910 2.04%
2020-08-28 0 4.900 4.320 4.890 4.580 4.900 48,000 225,560 4.6992 4.801 4.233 4.792 4.488 4.801 48,986 4.6046 6.99%
2020-08-27 0 4.580 4.580 - - - 0 0 - 4.488 4.488 - - - 0 - 0.00%
2020-08-26 0 4.580 4.580 - 4.500 4.500 2,000 9,000 4.5000 4.488 4.488 - 4.409 4.409 2,041 4.4095 9.05%
2020-08-25 0 4.200 4.200 - 4.140 4.140 2,000 8,280 4.1400 4.115 4.115 - 4.057 4.057 2,041 4.0567 -3.23%
2020-08-24 0 4.340 4.340 - 4.310 4.320 4,000 17,260 4.3150 4.253 4.253 - 4.223 4.233 4,082 4.2282 -2.03%
2020-08-21 0 4.430 4.310 4.430 4.300 4.710 26,000 118,620 4.5623 4.341 4.223 4.341 4.213 4.615 26,534 4.4705 -7.13%
2020-08-20 0 4.770 4.680 4.880 4.770 4.900 8,000 38,860 4.8575 4.674 4.586 4.782 4.674 4.801 8,164 4.7598 -6.10%
2020-08-19 0 5.080 4.880 - 5.080 5.080 2,000 10,160 5.0800 4.978 4.782 - 4.978 4.978 2,041 4.9778 0.00%
2020-08-18 0 5.080 4.900 5.100 5.090 5.100 6,000 30,580 5.0967 4.978 4.801 4.997 4.988 4.997 6,123 4.9941 -0.39%
2020-08-17 0 5.100 4.880 5.100 5.090 5.100 4,000 20,380 5.0950 4.997 4.782 4.997 4.988 4.997 4,082 4.9925 0.39%
2020-08-14 0 5.080 4.990 5.140 5.060 5.080 6,000 30,440 5.0733 4.978 4.890 5.037 4.958 4.978 6,123 4.9713 0.79%
2020-08-13 0 5.040 4.950 5.050 5.020 5.050 8,000 40,320 5.0400 4.939 4.850 4.948 4.919 4.948 8,164 4.9386 0.60%
2020-08-12 0 5.010 - 5.000 5.010 5.210 6,000 30,480 5.0800 4.909 - 4.899 4.909 5.105 6,123 4.9778 -3.84%
2020-08-11 0 5.210 5.010 5.210 - - 0 0 - 5.105 4.909 5.105 - - 0 - 0.00%
2020-08-10 0 5.210 5.010 5.210 - - 0 0 - 5.105 4.909 5.105 - - 0 - 0.00%
2020-08-07 0 5.210 4.950 5.300 5.200 5.210 6,000 31,220 5.2033 5.105 4.850 5.193 5.095 5.105 6,123 5.0986 3.58%
2020-08-06 0 5.030 4.830 5.020 4.820 5.100 32,000 161,100 5.0344 4.929 4.733 4.919 4.723 4.997 32,657 4.9331 2.65%
2020-08-05 0 4.900 4.800 - - - 0 0 - 4.801 4.703 - - - 0 - 0.00%
2020-08-04 0 4.900 4.900 5.050 4.900 5.050 10,000 49,880 4.9880 4.801 4.801 4.948 4.801 4.948 10,205 4.8876 -1.01%
2020-08-03 0 4.950 4.800 4.940 4.890 5.040 9,500 47,365 4.9858 4.850 4.703 4.841 4.792 4.939 9,695 4.8855 -4.81%
2020-07-31 0 5.200 4.800 5.190 5.450 5.450 4,000 21,800 5.4500 5.095 4.703 5.086 5.340 5.340 4,082 5.3403 -0.95%
2020-07-30 0 5.250 5.100 5.240 5.250 5.500 4,000 21,500 5.3750 5.144 4.997 5.135 5.144 5.389 4,082 5.2669 -0.94%
2020-07-29 0 5.300 4.950 5.390 5.200 5.300 36,000 187,400 5.2056 5.193 4.850 5.282 5.095 5.193 36,739 5.1008 2.91%
2020-07-28 0 5.150 5.100 5.150 5.000 5.200 14,000 71,500 5.1071 5.046 4.997 5.046 4.899 5.095 14,287 5.0044 -4.63%
2020-07-27 0 5.400 4.540 5.400 4.720 5.400 66,000 328,920 4.9836 5.291 4.449 5.291 4.625 5.291 67,355 4.8834 13.92%
2020-07-24 0 4.740 4.450 4.740 4.610 4.760 14,000 65,320 4.6657 4.645 4.360 4.645 4.517 4.664 14,287 4.5718 7.73%
2020-07-23 0 4.400 4.080 4.680 4.200 4.480 44,000 186,280 4.2336 4.311 3.998 4.586 4.115 4.390 44,903 4.1485 7.84%
2020-07-22 0 4.080 3.800 3.990 4.000 4.200 6,000 24,560 4.0933 3.998 3.724 3.910 3.920 4.115 6,123 4.0110 7.37%
2020-07-21 0 3.800 3.800 5.100 3.800 3.810 4,000 15,220 3.8050 3.724 3.724 4.997 3.724 3.733 4,082 3.7284 -5.00%
2020-07-20 0 4.000 4.000 5.500 3.800 4.000 4,000 15,600 3.9000 3.920 3.920 5.389 3.724 3.920 4,082 3.8215 0.00%
2020-07-17 0 4.000 3.990 4.000 3.990 4.040 46,000 183,980 3.9996 3.920 3.910 3.920 3.910 3.959 46,945 3.9191 -5.66%
2020-07-16 0 4.240 4.040 - - - 0 0 - 4.155 3.959 - - - 0 - 0.00%
2020-07-15 0 4.240 4.240 4.350 4.240 4.240 2,000 8,480 4.2400 4.155 4.155 4.262 4.155 4.155 2,041 4.1547 -2.53%
2020-07-14 0 4.350 3.970 - 4.160 4.420 256,000 1,109,240 4.3330 4.262 3.890 - 4.076 4.331 261,257 4.2458 -0.23%
2020-07-13 0 4.360 4.360 - 4.360 4.550 76,000 337,320 4.4384 4.272 4.272 - 4.272 4.458 77,561 4.3491 -4.18%
2020-07-10 0 4.550 4.430 4.550 4.500 4.560 6,000 27,240 4.5400 4.458 4.341 4.458 4.409 4.468 6,123 4.4487 1.11%
2020-07-09 0 4.500 4.430 4.630 4.500 4.540 17,000 76,580 4.5047 4.409 4.341 4.537 4.409 4.449 17,349 4.4141 -2.81%
2020-07-08 0 4.630 4.600 4.730 4.630 4.730 14,000 65,620 4.6871 4.537 4.507 4.635 4.537 4.635 14,287 4.5928 -2.11%
2020-07-07 0 4.730 4.550 4.790 4.540 4.800 24,000 111,800 4.6583 4.635 4.458 4.694 4.449 4.703 24,493 4.5646 -1.25%
2020-07-06 0 4.790 4.510 4.800 4.790 4.790 2,000 9,580 4.7900 4.694 4.419 4.703 4.694 4.694 2,041 4.6936 1.70%
2020-07-03 0 4.710 4.510 4.740 4.680 4.710 24,000 112,780 4.6992 4.615 4.419 4.645 4.586 4.615 24,493 4.6046 0.86%
2020-07-02 0 4.670 4.660 4.780 4.670 4.990 16,000 76,600 4.7875 4.576 4.566 4.684 4.576 4.890 16,329 4.6912 -3.11%
2020-06-30 0 4.820 4.670 4.820 4.820 4.830 6,000 28,940 4.8233 4.723 4.576 4.723 4.723 4.733 6,123 4.7263 -1.03%
2020-06-29 0 4.870 4.610 4.900 4.790 4.870 4,000 19,320 4.8300 4.772 4.517 4.801 4.694 4.772 4,082 4.7328 1.25%
2020-06-26 0 4.810 4.650 4.890 4.810 4.930 10,000 48,540 4.8540 4.713 4.556 4.792 4.713 4.831 10,205 4.7563 -0.82%
2020-06-24 0 4.850 4.590 4.930 4.850 4.850 2,000 9,700 4.8500 4.752 4.498 4.831 4.752 4.752 2,041 4.7524 1.25%
2020-06-23 0 4.790 4.590 4.870 4.790 4.790 2,000 9,580 4.7900 4.694 4.498 4.772 4.694 4.694 2,041 4.6936 0.00%
2020-06-22 0 4.790 4.630 4.790 4.790 4.810 4,000 19,200 4.8000 4.694 4.537 4.694 4.694 4.713 4,082 4.7034 -0.83%
2020-06-19 0 4.830 4.640 4.830 4.830 4.830 2,000 9,660 4.8300 4.733 4.547 4.733 4.733 4.733 2,041 4.7328 -0.21%
2020-06-18 0 4.840 4.560 4.880 4.840 4.840 2,000 9,680 4.8400 4.743 4.468 4.782 4.743 4.743 2,041 4.7426 1.68%
2020-06-17 0 4.760 4.560 4.900 - - 0 0 - 4.664 4.468 4.801 - - 0 - 0.00%
2020-06-16 0 4.760 4.750 4.880 4.750 4.990 20,000 97,000 4.8500 4.664 4.654 4.782 4.654 4.890 20,411 4.7524 -4.80%
2020-06-15 0 5.000 4.830 5.000 5.000 5.000 4,000 20,000 5.0000 4.899 4.733 4.899 4.899 4.899 4,082 4.8994 0.20%
2020-06-12 0 4.990 4.790 4.990 4.950 5.000 6,000 29,800 4.9667 4.890 4.694 4.890 4.850 4.899 6,123 4.8667 0.81%
2020-06-11 0 4.950 4.850 4.990 4.940 4.950 6,000 29,680 4.9467 4.850 4.752 4.890 4.841 4.850 6,123 4.8471 0.81%
2020-06-10 0 4.910 4.780 4.950 4.910 4.990 6,000 29,640 4.9400 4.811 4.684 4.850 4.811 4.890 6,123 4.8406 -1.41%
2020-06-09 0 4.980 4.880 4.980 4.890 5.000 6,000 29,740 4.9567 4.880 4.782 4.880 4.792 4.899 6,123 4.8569 0.00%
2020-06-08 0 4.980 4.870 4.980 4.910 4.990 6,000 29,740 4.9567 4.880 4.772 4.880 4.811 4.890 6,123 4.8569 1.01%
2020-06-05 0 4.930 4.850 4.940 4.860 4.980 103,500 512,970 4.9562 4.831 4.752 4.841 4.762 4.880 105,625 4.8565 0.41%
2020-06-04 0 4.910 4.880 5.000 4.910 5.050 58,000 289,840 4.9972 4.811 4.782 4.899 4.811 4.948 59,191 4.8967 -1.80%
2020-06-03 0 5.000 4.880 5.000 5.000 5.090 80,000 400,180 5.0023 4.899 4.782 4.899 4.899 4.988 81,643 4.9016 0.20%
2020-06-02 0 4.990 4.880 5.060 4.990 5.060 14,000 70,000 5.0000 4.890 4.782 4.958 4.890 4.958 14,287 4.8994 -1.38%
2020-06-01 0 5.060 4.900 5.060 4.890 5.060 16,000 80,120 5.0075 4.958 4.801 4.958 4.792 4.958 16,329 4.9067 1.20%
2020-05-29 0 5.000 4.800 5.000 5.000 5.000 6,000 30,000 5.0000 4.899 4.703 4.899 4.899 4.899 6,123 4.8994 0.00%
2020-05-28 0 5.000 4.810 5.000 4.990 5.000 4,000 19,980 4.9950 4.899 4.713 4.899 4.890 4.899 4,082 4.8945 0.20%
2020-05-27 0 4.990 4.790 5.100 4.800 4.990 26,000 126,400 4.8615 4.890 4.694 4.997 4.703 4.890 26,534 4.7637 0.00%
2020-05-26 0 4.990 4.870 4.990 4.990 5.060 22,000 110,100 5.0045 4.890 4.772 4.890 4.890 4.958 22,452 4.9039 -1.38%
2020-05-25 0 5.060 4.990 5.060 5.060 5.060 4,000 20,240 5.0600 4.958 4.890 4.958 4.958 4.958 4,082 4.9582 0.00%
2020-05-22 0 5.060 4.750 5.060 4.880 5.070 18,000 90,160 5.0089 4.958 4.654 4.958 4.782 4.968 18,370 4.9081 -0.39%
2020-05-21 0 5.080 4.800 5.080 5.080 5.080 6,000 30,480 5.0800 4.978 4.703 4.978 4.978 4.978 6,123 4.9778 1.60%
2020-05-20 0 5.000 4.790 5.000 4.960 5.000 14,000 69,520 4.9657 4.899 4.694 4.899 4.860 4.899 14,287 4.8658 0.81%
2020-05-19 0 4.960 4.740 4.980 4.730 4.960 48,000 228,140 4.7529 4.860 4.645 4.880 4.635 4.860 48,986 4.6573 2.48%
2020-05-18 0 4.840 4.830 4.840 4.840 5.120 10,000 49,600 4.9600 4.743 4.733 4.743 4.743 5.017 10,205 4.8602 -3.78%
2020-05-15 0 5.030 4.730 5.090 4.790 5.100 8,000 38,980 4.8725 4.929 4.635 4.988 4.694 4.997 8,164 4.7745 2.03%
2020-05-14 0 4.930 - 4.930 4.930 5.130 8,000 40,640 5.0800 4.831 - 4.831 4.831 5.027 8,164 4.9778 -3.90%
2020-05-13 0 5.130 4.840 5.130 5.170 5.170 2,000 10,340 5.1700 5.027 4.743 5.027 5.066 5.066 2,041 5.0660 1.79%
2020-05-12 0 5.040 4.670 5.040 4.990 5.060 4,000 20,100 5.0250 4.939 4.576 4.939 4.890 4.958 4,082 4.9239 4.13%
2020-05-11 0 4.840 4.800 4.990 4.840 4.840 2,000 9,680 4.8400 4.743 4.703 4.890 4.743 4.743 2,041 4.7426 1.89%
2020-05-08 0 4.750 4.750 4.880 4.750 5.090 6,000 29,460 4.9100 4.654 4.654 4.782 4.654 4.988 6,123 4.8112 -6.68%
2020-05-07 0 5.090 4.890 5.090 5.090 5.090 6,000 30,540 5.0900 4.988 4.792 4.988 4.988 4.988 6,123 4.9876 0.00%
2020-05-06 0 5.090 4.800 5.100 5.000 5.200 10,000 50,580 5.0580 4.988 4.703 4.997 4.899 5.095 10,205 4.9562 1.80%
2020-05-05 0 5.000 4.700 5.000 5.000 5.070 4,000 20,140 5.0350 4.899 4.605 4.899 4.899 4.968 4,082 4.9337 2.04%
2020-05-04 0 4.900 4.780 4.900 4.990 4.990 10,000 49,900 4.9900 4.801 4.684 4.801 4.890 4.890 10,205 4.8896 -1.61%
2020-04-29 0 4.980 4.740 4.990 4.980 4.980 2,000 9,960 4.9800 4.880 4.645 4.890 4.880 4.880 2,041 4.8798 0.81%
2020-04-28 0 4.940 4.650 4.970 4.890 4.940 14,500 71,285 4.9162 4.841 4.556 4.870 4.792 4.841 14,798 4.8173 2.92%
2020-04-27 0 4.800 4.800 4.970 4.650 4.800 6,000 28,260 4.7100 4.703 4.703 4.870 4.556 4.703 6,123 4.6152 2.13%
2020-04-24 0 4.700 4.530 4.920 4.700 4.920 6,000 28,700 4.7833 4.605 4.439 4.821 4.605 4.821 6,123 4.6871 -4.67%
2020-04-23 0 4.930 4.800 4.980 4.930 4.930 2,000 9,860 4.9300 4.831 4.703 4.880 4.831 4.831 2,041 4.8308 3.57%
2020-04-22 0 4.760 4.560 4.960 4.760 4.980 6,000 29,000 4.8333 4.664 4.468 4.860 4.664 4.880 6,123 4.7361 -4.03%
2020-04-21 0 4.960 4.720 4.960 4.700 4.720 18,000 84,800 4.7111 4.860 4.625 4.860 4.605 4.625 18,370 4.6163 5.53%
2020-04-20 0 4.700 4.550 4.700 4.700 4.980 14,000 66,820 4.7729 4.605 4.458 4.605 4.605 4.880 14,287 4.6768 -1.05%
2020-04-17 0 4.750 4.600 4.980 4.750 4.980 14,000 69,140 4.9386 4.654 4.507 4.880 4.654 4.880 14,287 4.8392 -4.04%
2020-04-16 0 4.950 4.750 4.950 4.950 4.950 8,000 39,600 4.9500 4.850 4.654 4.850 4.850 4.850 8,164 4.8504 0.00%
2020-04-15 0 4.950 4.610 4.950 4.950 4.990 4,000 19,880 4.9700 4.850 4.517 4.850 4.850 4.890 4,082 4.8700 3.12%
2020-04-14 0 4.800 4.600 4.990 4.800 5.000 54,000 259,600 4.8074 4.703 4.507 4.890 4.703 4.899 55,109 4.7107 -4.00%
2020-04-09 0 5.000 4.800 5.000 5.000 5.000 4,000 20,000 5.0000 4.899 4.703 4.899 4.899 4.899 4,082 4.8994 0.00%
2020-04-08 0 5.000 4.700 5.000 5.000 5.000 4,000 20,000 5.0000 4.899 4.605 4.899 4.899 4.899 4,082 4.8994 4.60%
2020-04-07 0 4.780 4.600 5.000 4.780 5.000 10,000 48,960 4.8960 4.684 4.507 4.899 4.684 4.899 10,205 4.7975 -4.02%
2020-04-06 0 4.980 4.600 5.000 4.980 5.000 6,000 29,960 4.9933 4.880 4.507 4.899 4.880 4.899 6,123 4.8929 3.75%
2020-04-03 0 4.800 4.700 4.880 4.800 5.000 6,000 29,360 4.8933 4.703 4.605 4.782 4.703 4.899 6,123 4.7949 -4.00%
2020-04-02 0 5.000 4.880 5.000 5.000 5.000 4,000 20,000 5.0000 4.899 4.782 4.899 4.899 4.899 4,082 4.8994 0.00%
2020-04-01 0 5.000 4.950 5.000 5.000 5.000 4,000 20,000 5.0000 4.899 4.850 4.899 4.899 4.899 4,082 4.8994 0.00%
2020-03-31 0 5.000 4.780 5.000 4.980 5.280 14,000 70,920 5.0657 4.899 4.684 4.899 4.880 5.174 14,287 4.9638 -3.47%
2020-03-30 0 5.180 4.900 5.180 5.180 5.180 2,000 10,360 5.1800 5.076 4.801 5.076 5.076 5.076 2,041 5.0758 1.57%
2020-03-27 0 5.100 4.810 5.100 5.050 5.100 6,000 30,460 5.0767 4.997 4.713 4.997 4.948 4.997 6,123 4.9745 1.80%
2020-03-26 0 5.010 4.750 5.050 5.010 5.010 2,000 10,020 5.0100 4.909 4.654 4.948 4.909 4.909 2,041 4.9092 3.30%
2020-03-25 0 4.850 4.830 4.980 4.850 4.980 14,000 68,180 4.8700 4.752 4.733 4.880 4.752 4.880 14,287 4.7720 0.41%
2020-03-24 0 4.830 4.630 4.850 4.730 5.100 8,000 39,120 4.8900 4.733 4.537 4.752 4.635 4.997 8,164 4.7916 -6.76%
2020-03-23 0 5.180 4.780 5.380 4.580 5.180 6,000 29,480 4.9133 5.076 4.684 5.272 4.488 5.076 6,123 4.8145 8.37%
2020-03-20 0 4.780 4.580 5.770 4.500 4.780 6,000 27,560 4.5933 4.684 4.488 5.654 4.409 4.684 6,123 4.5009 10.65%
2020-03-19 0 4.320 4.320 4.350 4.000 4.500 38,000 164,220 4.3216 4.233 4.233 4.262 3.920 4.409 38,780 4.2346 -6.49%
2020-03-18 0 4.620 4.580 4.620 4.620 4.880 29,000 139,700 4.8172 4.527 4.488 4.527 4.527 4.782 29,595 4.7203 -6.29%
2020-03-17 0 4.930 4.740 4.940 4.780 5.100 12,000 60,140 5.0117 4.831 4.645 4.841 4.684 4.997 12,246 4.9108 -0.20%
2020-03-16 0 4.940 4.780 4.940 5.000 5.000 2,000 10,000 5.0000 4.841 4.684 4.841 4.899 4.899 2,041 4.8994 0.00%
2020-03-13 0 4.940 4.900 4.990 4.940 5.020 8,000 39,860 4.9825 4.841 4.801 4.890 4.841 4.919 8,164 4.8822 -5.90%
2020-03-12 0 5.250 4.800 5.260 4.800 5.490 44,000 220,620 5.0141 5.144 4.703 5.154 4.703 5.380 44,903 4.9132 -4.37%
2020-03-11 0 5.490 4.800 5.490 5.490 5.500 6,000 32,960 5.4933 5.380 4.703 5.380 5.380 5.389 6,123 5.3828 0.18%
2020-03-10 0 5.480 4.800 5.480 5.480 5.500 6,000 32,920 5.4867 5.370 4.703 5.370 5.370 5.389 6,123 5.3763 -0.18%
2020-03-09 0 5.490 5.000 5.500 5.490 5.590 6,000 33,160 5.5267 5.380 4.899 5.389 5.380 5.478 6,123 5.4155 -1.79%
2020-03-06 0 5.590 5.000 5.590 5.590 5.670 8,000 44,880 5.6100 5.478 4.899 5.478 5.478 5.556 8,164 5.4971 0.00%
2020-03-05 0 5.590 5.000 5.590 5.590 5.670 6,000 33,700 5.6167 5.478 4.899 5.478 5.478 5.556 6,123 5.5037 1.64%
2020-03-04 0 5.500 5.000 5.500 5.500 5.680 8,000 44,360 5.5450 5.389 4.899 5.389 5.389 5.566 8,164 5.4334 -1.61%
2020-03-03 0 5.590 5.000 5.600 5.590 5.590 10,000 55,180 5.5180 5.478 4.899 5.487 5.478 5.478 10,205 5.4070 1.64%
2020-03-02 0 5.500 5.000 5.500 5.500 5.600 6,000 33,200 5.5333 5.389 4.899 5.389 5.389 5.487 6,123 5.4220 0.00%
2020-02-28 0 5.500 5.000 5.500 5.400 5.500 8,000 43,400 5.4250 5.389 4.899 5.389 5.291 5.389 8,164 5.3158 1.85%
2020-02-27 0 5.400 5.280 5.580 5.400 5.590 8,000 43,580 5.4475 5.291 5.174 5.468 5.291 5.478 8,164 5.3379 -3.40%
2020-02-26 0 5.590 5.000 5.590 5.590 5.640 12,000 66,900 5.5750 5.478 4.899 5.478 5.478 5.527 12,246 5.4628 0.90%
2020-02-25 0 5.540 5.000 5.540 5.540 5.590 6,000 33,340 5.5567 5.429 4.899 5.429 5.429 5.478 6,123 5.4449 -0.89%
2020-02-24 0 5.590 5.000 5.590 5.590 5.650 6,000 33,660 5.6100 5.478 4.899 5.478 5.478 5.536 6,123 5.4971 -0.18%
2020-02-21 0 5.600 5.000 5.600 5.440 5.640 10,000 55,480 5.5480 5.487 4.899 5.487 5.331 5.527 10,205 5.4364 0.00%
2020-02-20 0 5.600 5.450 5.600 5.600 5.670 6,000 33,800 5.6333 5.487 5.340 5.487 5.487 5.556 6,123 5.5200 -0.88%
2020-02-19 0 5.650 5.000 5.650 5.650 5.700 26,000 147,800 5.6846 5.536 4.899 5.536 5.536 5.585 26,534 5.5702 0.00%
2020-02-18 0 5.650 5.000 5.650 5.650 5.740 6,000 34,080 5.6800 5.536 4.899 5.536 5.536 5.625 6,123 5.5657 -0.88%
2020-02-17 0 5.700 5.000 5.730 5.700 5.700 6,000 34,200 5.7000 5.585 4.899 5.615 5.585 5.585 6,123 5.5853 0.88%
2020-02-14 0 5.650 5.000 5.650 5.650 5.650 6,000 33,900 5.6500 5.536 4.899 5.536 5.536 5.536 6,123 5.5363 0.89%
2020-02-13 0 5.600 5.000 5.550 5.600 5.600 8,000 44,800 5.6000 5.487 4.899 5.438 5.487 5.487 8,164 5.4873 0.00%
2020-02-12 0 5.600 5.000 5.600 5.580 5.780 6,000 33,920 5.6533 5.487 4.899 5.487 5.468 5.664 6,123 5.5396 0.00%
2020-02-11 0 5.600 5.000 5.600 5.560 5.680 12,000 66,960 5.5800 5.487 4.899 5.487 5.448 5.566 12,246 5.4677 0.72%
2020-02-10 0 5.560 5.000 5.570 5.560 5.680 6,000 33,620 5.6033 5.448 4.899 5.458 5.448 5.566 6,123 5.4906 -0.54%
2020-02-07 0 5.590 5.000 5.600 5.590 5.750 8,000 45,060 5.6325 5.478 4.899 5.487 5.478 5.634 8,164 5.5192 -1.93%
2020-02-06 0 5.700 5.000 5.700 5.700 5.700 4,000 22,800 5.7000 5.585 4.899 5.585 5.585 5.585 4,082 5.5853 1.79%
2020-02-05 0 5.600 5.000 5.680 5.600 5.800 8,000 45,200 5.6500 5.487 4.899 5.566 5.487 5.683 8,164 5.5363 -1.75%
2020-02-04 0 5.700 5.000 5.700 5.300 5.800 44,000 245,020 5.5686 5.585 4.899 5.585 5.193 5.683 44,903 5.4566 0.35%
2020-02-03 0 5.680 - 5.680 5.680 5.830 6,000 34,400 5.7333 5.566 - 5.566 5.566 5.713 6,123 5.6180 -0.53%
2020-01-31 0 5.710 - 5.710 5.710 5.850 6,000 34,600 5.7667 5.595 - 5.595 5.595 5.732 6,123 5.6506 -1.55%
2020-01-30 0 5.800 3.810 5.800 5.800 5.950 4,000 23,500 5.8750 5.683 3.733 5.683 5.683 5.830 4,082 5.7568 -0.51%
2020-01-29 0 5.830 - 5.840 5.830 5.900 6,000 35,160 5.8600 5.713 - 5.722 5.713 5.781 6,123 5.7421 -1.85%
2020-01-24 0 5.940 5.000 5.940 5.800 6.050 62,000 365,760 5.8994 5.820 4.899 5.820 5.683 5.928 63,273 5.7807 2.41%
2020-01-23 0 5.800 5.000 5.800 5.800 5.900 6,000 35,160 5.8600 5.683 4.899 5.683 5.683 5.781 6,123 5.7421 -0.51%
2020-01-22 0 5.830 5.010 5.830 5.800 5.860 6,000 35,020 5.8367 5.713 4.909 5.713 5.683 5.742 6,123 5.7192 -0.68%
2020-01-21 0 5.870 5.000 5.870 5.880 5.890 6,000 35,300 5.8833 5.752 4.899 5.752 5.762 5.771 6,123 5.7650 -0.34%
2020-01-20 0 5.890 5.000 5.890 5.890 5.900 4,000 23,580 5.8950 5.771 4.899 5.771 5.771 5.781 4,082 5.7764 -0.17%
2020-01-17 0 5.900 5.000 5.900 5.650 5.970 26,000 148,640 5.7169 5.781 4.899 5.781 5.536 5.850 26,534 5.6019 0.85%
2020-01-16 0 5.850 5.020 5.850 5.850 5.850 6,000 35,000 5.8333 5.732 4.919 5.732 5.732 5.732 6,123 5.7160 0.00%
2020-01-15 0 5.850 5.000 5.850 5.860 5.900 4,000 23,520 5.8800 5.732 4.899 5.732 5.742 5.781 4,082 5.7617 0.86%
2020-01-14 0 5.800 5.000 5.800 5.800 5.920 16,000 94,440 5.9025 5.683 4.899 5.683 5.683 5.801 16,329 5.7837 -1.86%
2020-01-13 0 5.910 5.390 5.910 5.910 5.930 4,000 23,680 5.9200 5.791 5.282 5.791 5.791 5.811 4,082 5.8009 1.55%
2020-01-10 0 5.820 5.000 5.820 5.830 5.830 2,000 11,660 5.8300 5.703 4.899 5.703 5.713 5.713 2,041 5.7127 0.00%
2020-01-09 0 5.820 5.000 5.820 5.850 5.850 6,000 35,100 5.8500 5.703 4.899 5.703 5.732 5.732 6,123 5.7323 1.22%
2020-01-08 0 5.750 5.000 5.750 5.740 5.750 6,000 34,460 5.7433 5.634 4.899 5.634 5.625 5.634 6,123 5.6278 0.88%
2020-01-07 0 5.700 5.700 5.720 5.680 5.750 40,000 228,340 5.7085 5.585 5.585 5.605 5.566 5.634 40,821 5.5936 3.64%
2020-01-06 0 5.500 5.100 5.500 5.480 5.550 8,000 44,160 5.5200 5.389 4.997 5.389 5.370 5.438 8,164 5.4089 2.80%
2020-01-03 0 5.350 5.350 5.550 5.220 5.650 64,000 356,460 5.5697 5.242 5.242 5.438 5.115 5.536 65,314 5.4576 1.71%
2020-01-02 0 5.260 5.080 5.630 4.900 5.270 12,000 61,160 5.0967 5.154 4.978 5.517 4.801 5.164 12,246 4.9941 4.16%
2019-12-31 0 5.050 4.500 5.050 - - 0 0 - 4.948 4.409 4.948 - - 0 - 0.00%
2019-12-30 0 5.050 4.500 5.050 4.950 5.050 12,000 59,680 4.9733 4.948 4.409 4.948 4.850 4.948 12,246 4.8733 1.00%
2019-12-27 0 5.000 4.910 5.000 4.790 5.150 44,000 218,700 4.9705 4.899 4.811 4.899 4.694 5.046 44,903 4.8704 0.60%
2019-12-24 0 4.970 4.550 5.060 - - 0 0 - 4.870 4.458 4.958 - - 0 - 0.00%
2019-12-23 0 4.970 4.940 5.050 4.780 5.030 100,000 486,020 4.8602 4.870 4.841 4.948 4.684 4.929 102,053 4.7624 -4.24%
2019-12-20 0 5.190 5.000 5.290 5.190 5.550 294,000 1,580,840 5.3770 5.086 4.899 5.184 5.086 5.438 300,037 5.2688 -6.15%
2019-12-19 0 5.530 5.410 5.600 5.410 5.670 60,000 331,680 5.5280 5.419 5.301 5.487 5.301 5.556 61,232 5.4168 -7.21%
2019-12-18 0 5.960 5.600 5.960 6.020 6.020 2,000 12,040 6.0200 5.840 5.487 5.840 5.899 5.899 2,041 5.8989 -0.50%
2019-12-17 0 5.990 5.900 6.000 5.900 6.000 65,000 388,700 5.9800 5.869 5.781 5.879 5.781 5.879 66,335 5.8597 -0.83%
2019-12-16 0 6.040 5.950 6.040 5.950 6.150 72,000 439,480 6.1039 5.918 5.830 5.918 5.830 6.026 73,478 5.9811 -0.82%
2019-12-13 0 6.090 5.500 6.090 5.960 6.120 120,000 726,820 6.0568 5.967 5.389 5.967 5.840 5.997 122,464 5.9350 2.53%
2019-12-12 0 5.940 5.750 5.950 5.790 6.000 114,000 677,040 5.9389 5.820 5.634 5.830 5.674 5.879 116,341 5.8195 1.02%
2019-12-11 0 5.880 5.660 5.880 5.630 5.900 331,500 1,933,160 5.8316 5.762 5.546 5.762 5.517 5.781 338,307 5.7142 2.26%
2019-12-10 0 5.750 5.650 5.750 5.590 5.880 76,000 434,940 5.7229 5.634 5.536 5.634 5.478 5.762 77,561 5.6077 1.05%
2019-12-09 0 5.690 5.450 5.700 5.550 5.890 34,000 193,320 5.6859 5.576 5.340 5.585 5.438 5.771 34,698 5.5715 0.35%
2019-12-06 0 5.670 5.400 5.680 5.490 5.700 128,000 713,720 5.5759 5.556 5.291 5.566 5.380 5.585 130,628 5.4637 5.00%
2019-12-05 0 5.400 5.300 5.400 5.300 5.450 188,000 1,015,260 5.4003 5.291 5.193 5.291 5.193 5.340 191,860 5.2917 0.37%
2019-12-04 0 5.380 - 5.380 5.280 5.390 50,000 268,300 5.3660 5.272 - 5.272 5.174 5.282 51,027 5.2580 -0.19%
2019-12-03 0 5.390 5.170 5.390 5.050 5.450 212,000 1,136,860 5.3625 5.282 5.066 5.282 4.948 5.340 216,353 5.2546 5.69%
2019-12-02 0 5.100 5.050 5.100 4.980 5.100 16,000 81,140 5.0713 4.997 4.948 4.997 4.880 4.997 16,329 4.9692 2.00%
2019-11-29 0 5.000 4.530 5.000 4.900 5.000 62,000 305,160 4.9219 4.899 4.439 4.899 4.801 4.899 63,273 4.8229 1.42%
2019-11-28 0 4.930 4.680 4.930 4.790 4.930 78,000 381,880 4.8959 4.831 4.586 4.831 4.694 4.831 79,602 4.7974 1.44%
2019-11-27 0 4.860 4.630 4.860 4.720 5.000 10,000 48,600 4.8600 4.762 4.537 4.762 4.625 4.899 10,205 4.7622 1.67%
2019-11-26 0 4.780 4.600 4.790 4.360 4.800 126,000 595,100 4.7230 4.684 4.507 4.694 4.272 4.703 128,587 4.6280 3.91%
2019-11-25 0 4.600 4.310 4.660 4.290 4.600 108,000 483,260 4.4746 4.507 4.223 4.566 4.204 4.507 110,218 4.3846 3.37%
2019-11-22 0 4.450 4.100 4.440 4.000 4.490 188,000 813,280 4.3260 4.360 4.018 4.351 3.920 4.400 191,860 4.2389 4.46%
2019-11-21 0 4.260 3.730 4.260 4.280 4.320 4,000 17,200 4.3000 4.174 3.655 4.174 4.194 4.233 4,082 4.2135 0.24%
2019-11-20 0 4.250 4.120 4.260 4.120 4.330 25,500 106,585 4.1798 4.164 4.037 4.174 4.037 4.243 26,024 4.0957 -2.07%
2019-11-19 0 4.340 4.200 4.340 3.600 4.350 68,000 292,880 4.3071 4.253 4.115 4.253 3.528 4.262 69,396 4.2204 -0.23%
2019-11-18 0 4.350 4.320 4.350 3.950 4.390 110,000 465,280 4.2298 4.262 4.233 4.262 3.871 4.302 112,259 4.1447 10.41%
2019-11-15 0 3.940 3.950 3.960 3.870 3.980 34,000 132,940 3.9100 3.861 3.871 3.880 3.792 3.900 34,698 3.8313 1.03%
2019-11-14 0 3.900 3.760 3.920 3.750 3.920 70,000 270,240 3.8606 3.822 3.684 3.841 3.675 3.841 71,437 3.7829 2.63%
2019-11-13 0 3.800 3.570 3.800 3.560 3.860 80,000 296,960 3.7120 3.724 3.498 3.724 3.488 3.782 81,643 3.6373 3.26%
2019-11-12 0 3.680 3.600 3.680 3.590 3.700 16,000 58,280 3.6425 3.606 3.528 3.606 3.518 3.626 16,329 3.5692 -0.54%
2019-11-11 0 3.700 3.520 3.700 3.630 3.700 18,000 65,980 3.6656 3.626 3.449 3.626 3.557 3.626 18,370 3.5918 0.00%
2019-11-08 0 3.700 3.600 3.700 3.480 3.700 196,000 692,460 3.5330 3.626 3.528 3.626 3.410 3.626 200,025 3.4619 1.65%
2019-11-07 0 3.640 3.500 3.640 3.450 3.650 300,000 1,052,720 3.5091 3.567 3.430 3.567 3.381 3.577 306,160 3.4385 -1.09%
2019-11-06 0 3.680 3.490 3.680 3.500 3.690 196,000 693,700 3.5393 3.606 3.420 3.606 3.430 3.616 200,025 3.4681 0.82%
2019-11-05 0 3.650 3.580 3.660 3.520 3.920 242,000 877,080 3.6243 3.577 3.508 3.586 3.449 3.841 246,969 3.5514 1.11%
2019-11-04 0 3.610 3.610 3.750 3.600 3.670 368,000 1,327,080 3.6062 3.537 3.537 3.675 3.528 3.596 375,556 3.5336 -8.14%
2019-11-01 0 3.930 3.700 3.930 3.800 3.930 128,000 494,000 3.8594 3.851 3.626 3.851 3.724 3.851 130,628 3.7817 1.03%
2019-10-31 0 3.890 3.700 3.890 3.700 3.920 360,000 1,347,800 3.7439 3.812 3.626 3.812 3.626 3.841 367,392 3.6686 -0.26%
2019-10-30 0 3.900 3.740 3.900 3.700 4.290 466,000 1,765,600 3.7888 3.822 3.665 3.822 3.626 4.204 475,569 3.7126 -6.70%
2019-10-29 0 4.180 3.960 4.180 4.190 4.190 2,000 8,380 4.1900 4.096 3.880 4.096 4.106 4.106 2,041 4.1057 0.00%
2019-10-28 0 4.180 4.060 4.200 3.800 4.190 304,000 1,197,240 3.9383 4.096 3.978 4.115 3.724 4.106 310,242 3.8590 0.00%
2019-10-25 0 4.180 4.000 4.180 4.040 4.200 124,000 504,460 4.0682 4.096 3.920 4.096 3.959 4.115 126,546 3.9864 3.47%
2019-10-24 0 4.040 3.920 4.170 3.920 4.200 74,000 293,480 3.9659 3.959 3.841 4.086 3.841 4.115 75,520 3.8861 1.00%
2019-10-23 0 4.000 3.800 4.000 3.800 4.140 624,000 2,483,580 3.9801 3.920 3.724 3.920 3.724 4.057 636,813 3.9000 -6.76%
2019-10-22 0 4.290 4.180 4.300 4.000 4.640 892,000 3,789,800 4.2487 4.204 4.096 4.213 3.920 4.547 910,316 4.1632 -3.60%
2019-10-21 0 4.450 4.450 4.810 4.450 5.180 274,000 1,260,560 4.6006 4.360 4.360 4.713 4.360 5.076 279,626 4.5080 -7.68%
2019-10-18 0 4.820 4.580 4.960 4.580 5.280 258,000 1,217,740 4.7199 4.723 4.488 4.860 4.488 5.174 263,298 4.6250 -8.71%
2019-10-17 0 5.280 5.060 5.280 5.280 5.300 24,000 126,840 5.2850 5.174 4.958 5.174 5.174 5.193 24,493 5.1787 1.73%
2019-10-16 0 5.190 5.010 5.190 5.190 5.190 2,000 10,380 5.1900 5.086 4.909 5.086 5.086 5.086 2,041 5.0856 -0.19%
2019-10-15 0 5.200 4.880 5.200 5.220 5.220 2,000 10,440 5.2200 5.095 4.782 5.095 5.115 5.115 2,041 5.1150 -0.57%
2019-10-14 0 5.230 5.010 5.220 5.260 5.270 6,500 33,995 5.2300 5.125 4.909 5.115 5.154 5.164 6,633 5.1248 1.16%
2019-10-11 0 5.170 4.970 5.200 4.970 5.220 42,000 212,680 5.0638 5.066 4.870 5.095 4.870 5.115 42,862 4.9619 -1.71%
2019-10-10 0 5.260 4.700 5.270 5.060 5.290 12,000 61,740 5.1450 5.154 4.605 5.164 4.958 5.184 12,246 5.0415 -0.38%
2019-10-09 0 5.280 4.290 5.280 5.280 5.300 4,000 21,160 5.2900 5.174 4.204 5.174 5.174 5.193 4,082 5.1836 -0.19%
2019-10-08 0 5.290 5.110 5.300 5.260 5.290 4,000 21,100 5.2750 5.184 5.007 5.193 5.154 5.184 4,082 5.1689 0.19%
2019-10-04 0 5.280 5.100 5.280 5.050 5.290 8,000 41,340 5.1675 5.174 4.997 5.174 4.948 5.184 8,164 5.0635 -0.19%
2019-10-03 0 5.290 5.020 5.290 5.000 5.300 30,000 154,460 5.1487 5.184 4.919 5.184 4.899 5.193 30,616 5.0451 0.38%
2019-10-02 0 5.270 4.920 5.270 5.260 5.300 6,000 31,660 5.2767 5.164 4.821 5.164 5.154 5.193 6,123 5.1705 -0.19%
2019-09-30 0 5.280 5.090 5.300 5.280 5.290 8,000 42,260 5.2825 5.174 4.988 5.193 5.174 5.184 8,164 5.1762 4.35%
2019-09-27 0 5.060 5.030 5.060 5.200 5.290 4,000 20,980 5.2450 4.958 4.929 4.958 5.095 5.184 4,082 5.1395 -4.53%
2019-09-26 0 5.300 4.980 5.300 5.000 5.300 18,000 90,920 5.0511 5.193 4.880 5.193 4.899 5.193 18,370 4.9495 1.92%
2019-09-25 0 5.200 5.040 5.290 5.100 5.200 52,000 267,520 5.1446 5.095 4.939 5.184 4.997 5.095 53,068 5.0411 0.97%
2019-09-24 0 5.150 5.000 5.300 5.000 5.350 175,000 893,830 5.1076 5.046 4.899 5.193 4.899 5.242 178,593 5.0048 -4.63%
2019-09-23 0 5.400 5.050 5.390 5.430 5.430 2,000 10,860 5.4300 5.291 4.948 5.282 5.321 5.321 2,041 5.3207 0.75%
2019-09-20 0 5.360 5.320 5.370 5.320 5.660 90,000 489,100 5.4344 5.252 5.213 5.262 5.213 5.546 91,848 5.3251 -4.63%
2019-09-19 0 5.620 5.500 5.620 5.460 5.930 128,000 720,760 5.6309 5.507 5.389 5.507 5.350 5.811 130,628 5.5176 -2.94%
2019-09-18 0 5.790 5.580 5.790 5.500 5.790 66,000 372,160 5.6388 5.674 5.468 5.674 5.389 5.674 67,355 5.5253 0.35%
2019-09-17 0 5.770 5.680 5.800 5.690 6.100 84,000 483,900 5.7607 5.654 5.566 5.683 5.576 5.977 85,725 5.6448 -3.67%
2019-09-16 0 5.990 5.800 5.990 5.990 6.030 14,000 84,020 6.0014 5.869 5.683 5.869 5.869 5.909 14,287 5.8807 -0.17%
2019-09-13 0 6.000 5.610 6.000 5.920 6.100 16,000 96,320 6.0200 5.879 5.497 5.879 5.801 5.977 16,329 5.8989 0.17%
2019-09-12 0 5.990 5.710 5.990 5.900 6.160 14,000 84,180 6.0129 5.869 5.595 5.869 5.781 6.036 14,287 5.8919 -1.64%
2019-09-11 0 6.090 5.850 6.100 6.000 6.270 30,000 182,280 6.0760 5.967 5.732 5.977 5.879 6.144 30,616 5.9537 5.00%
2019-09-10 0 5.800 5.710 5.800 5.800 6.500 24,000 143,640 5.9850 5.683 5.595 5.683 5.683 6.369 24,493 5.8646 -3.81%
2019-09-09 0 6.030 5.780 6.030 5.860 6.260 44,000 261,360 5.9400 5.909 5.664 5.909 5.742 6.134 44,903 5.8205 -0.33%
2019-09-06 0 6.050 5.860 6.050 6.120 6.130 8,000 49,000 6.1250 5.928 5.742 5.928 5.997 6.007 8,164 6.0018 -0.17%
2019-09-05 0 6.060 5.750 6.060 5.990 6.280 54,000 328,060 6.0752 5.938 5.634 5.938 5.869 6.154 55,109 5.9529 -1.94%
2019-09-04 0 6.180 6.000 6.180 6.000 6.490 68,000 419,660 6.1715 6.056 5.879 6.056 5.879 6.359 69,396 6.0473 -0.96%
2019-09-03 0 6.240 6.100 6.240 6.100 6.350 56,000 349,860 6.2475 6.114 5.977 6.114 5.977 6.222 57,150 6.1218 0.48%
2019-09-02 0 6.210 5.910 6.210 5.800 6.320 96,000 571,340 5.9515 6.085 5.791 6.085 5.683 6.193 97,971 5.8317 6.15%
2019-08-30 0 5.850 5.530 5.840 5.700 5.880 122,000 706,820 5.7936 5.732 5.419 5.722 5.585 5.762 124,505 5.6770 1.04%
2019-08-29 0 5.790 5.700 5.790 5.620 5.800 116,000 668,460 5.7626 5.674 5.585 5.674 5.507 5.683 118,382 5.6466 0.00%
2019-08-28 0 5.790 5.510 5.790 5.460 5.800 90,000 501,540 5.5727 5.674 5.399 5.674 5.350 5.683 91,848 5.4605 4.14%
2019-08-27 0 5.560 5.450 5.560 5.450 5.570 96,000 529,980 5.5206 5.448 5.340 5.448 5.340 5.458 97,971 5.4095 0.72%
2019-08-26 0 5.520 5.430 5.520 5.420 5.520 110,000 601,840 5.4713 5.409 5.321 5.409 5.311 5.409 112,259 5.3612 -0.36%
2019-08-23 0 5.540 5.440 5.540 5.430 5.580 102,000 558,940 5.4798 5.429 5.331 5.429 5.321 5.468 104,094 5.3695 -0.18%
2019-08-22 0 5.550 5.420 5.540 5.400 5.580 98,000 539,240 5.5024 5.438 5.311 5.429 5.291 5.468 100,012 5.3917 1.46%
2019-08-21 0 5.470 5.430 5.470 5.400 5.600 156,837 864,813 5.5141 5.360 5.321 5.360 5.291 5.487 160,057 5.4031 1.30%
2019-08-20 0 5.400 5.350 5.400 5.280 5.580 36,000 195,220 5.4228 5.291 5.242 5.291 5.174 5.468 36,739 5.3137 -1.28%
2019-08-19 0 5.470 5.420 5.470 5.200 5.500 76,000 406,340 5.3466 5.360 5.311 5.360 5.095 5.389 77,561 5.2390 -0.18%
2019-08-16 0 5.480 5.380 5.480 5.320 5.680 110,000 597,280 5.4298 5.370 5.272 5.370 5.213 5.566 112,259 5.3206 1.48%
2019-08-15 0 5.400 5.150 5.400 5.390 5.490 40,000 216,240 5.4060 5.291 5.046 5.291 5.282 5.380 40,821 5.2972 0.00%
2019-08-14 0 5.400 5.200 5.400 5.080 5.500 68,000 361,720 5.3194 5.291 5.095 5.291 4.978 5.389 69,396 5.2124 2.27%
2019-08-13 0 5.280 5.130 5.280 5.130 5.300 84,000 439,580 5.2331 5.174 5.027 5.174 5.027 5.193 85,725 5.1278 -0.38%
2019-08-12 0 5.300 5.200 5.300 5.250 5.410 52,000 274,820 5.2850 5.193 5.095 5.193 5.144 5.301 53,068 5.1787 0.76%
2019-08-09 0 5.260 5.130 5.260 5.250 5.260 44,000 231,280 5.2564 5.154 5.027 5.154 5.144 5.154 44,903 5.1506 0.38%
2019-08-08 0 5.240 5.160 5.240 5.130 5.250 80,000 416,200 5.2025 5.135 5.056 5.135 5.027 5.144 81,643 5.0978 0.77%
2019-08-07 0 5.200 5.100 5.200 5.050 5.300 122,000 629,420 5.1592 5.095 4.997 5.095 4.948 5.193 124,505 5.0554 1.76%
2019-08-06 0 5.110 5.020 5.110 4.930 5.130 70,000 356,280 5.0897 5.007 4.919 5.007 4.831 5.027 71,437 4.9873 -0.39%
2019-08-05 0 5.130 5.000 5.130 5.120 5.520 40,000 207,400 5.1850 5.027 4.899 5.027 5.017 5.409 40,821 5.0807 -0.19%
2019-08-02 0 5.140 5.000 5.140 4.920 5.310 214,000 1,080,180 5.0476 5.037 4.899 5.037 4.821 5.203 218,394 4.9460 -2.84%
2019-08-01 0 5.290 5.050 5.290 4.970 5.310 210,000 1,070,940 5.0997 5.184 4.948 5.184 4.870 5.203 214,312 4.9971 4.13%
2019-07-31 0 5.080 5.000 5.080 5.010 5.170 22,000 111,320 5.0600 4.978 4.899 4.978 4.909 5.066 22,452 4.9582 0.40%
2019-07-30 0 5.060 4.970 5.060 4.970 5.110 52,000 261,520 5.0292 4.958 4.870 4.958 4.870 5.007 53,068 4.9280 -1.17%
2019-07-29 0 5.120 5.000 5.120 5.010 5.220 110,000 555,140 5.0467 5.017 4.899 5.017 4.909 5.115 112,259 4.9452 -0.97%
2019-07-26 0 5.170 5.000 5.170 5.000 5.190 52,000 265,060 5.0973 5.066 4.899 5.066 4.899 5.086 53,068 4.9947 0.00%
2019-07-25 0 5.170 5.000 5.170 5.100 5.290 38,000 196,800 5.1789 5.066 4.899 5.066 4.997 5.184 38,780 5.0747 1.37%
2019-07-24 0 5.100 5.000 5.100 4.970 5.100 40,000 202,320 5.0580 4.997 4.899 4.997 4.870 4.997 40,821 4.9562 0.00%
2019-07-23 0 5.100 4.950 5.110 5.000 5.230 44,000 223,620 5.0823 4.997 4.850 5.007 4.899 5.125 44,903 4.9800 0.00%
2019-07-22 0 5.100 4.990 5.110 4.990 5.300 30,000 154,640 5.1547 4.997 4.890 5.007 4.890 5.193 30,616 5.0510 -1.73%
2019-07-19 0 5.190 4.990 5.190 5.040 5.390 120,000 614,380 5.1198 5.086 4.890 5.086 4.939 5.282 122,464 5.0168 -3.17%
2019-07-18 0 5.360 5.230 5.360 5.160 5.600 66,000 361,680 5.4800 5.252 5.125 5.252 5.056 5.487 67,355 5.3697 2.88%
2019-07-17 0 5.210 5.160 5.330 5.120 5.700 263,000 1,378,690 5.2422 5.105 5.056 5.223 5.017 5.585 268,400 5.1367 -6.80%
2019-07-16 0 5.590 5.430 5.590 5.450 5.670 100,000 555,480 5.5548 5.478 5.321 5.478 5.340 5.556 102,053 5.4430 0.00%
2019-07-15 0 5.590 5.480 5.590 5.430 5.700 386,000 2,127,920 5.5127 5.478 5.370 5.478 5.321 5.585 393,926 5.4018 0.54%
2019-07-12 0 5.560 5.450 5.560 5.310 5.600 376,000 2,049,540 5.4509 5.448 5.340 5.448 5.203 5.487 383,721 5.3412 1.09%
2019-07-11 0 5.500 5.350 5.500 5.000 5.580 474,000 2,428,680 5.1238 5.389 5.242 5.389 4.899 5.468 483,733 5.0207 10.22%
2019-07-10 0 4.990 4.960 4.980 4.730 5.000 232,000 1,137,020 4.9009 4.890 4.860 4.880 4.635 4.899 236,764 4.8023 4.39%
2019-07-09 0 4.780 4.580 4.780 4.570 4.850 94,000 446,600 4.7511 4.684 4.488 4.684 4.478 4.752 95,930 4.6555 2.58%
2019-07-08 0 4.660 4.440 4.660 4.250 4.850 310,000 1,421,540 4.5856 4.566 4.351 4.566 4.164 4.752 316,366 4.4933 9.13%
2019-07-05 0 4.270 4.270 4.300 4.260 4.380 34,000 145,380 4.2759 4.184 4.184 4.213 4.174 4.292 34,698 4.1898 -4.04%
2019-07-04 0 4.450 4.280 4.450 4.250 4.450 62,000 268,280 4.3271 4.360 4.194 4.360 4.164 4.360 63,273 4.2400 1.14%
2019-07-03 0 4.400 4.380 4.400 4.330 4.590 90,000 398,940 4.4327 4.311 4.292 4.311 4.243 4.498 91,848 4.3435 -2.00%
2019-07-02 0 4.490 4.450 4.500 4.350 4.740 108,000 478,080 4.4267 4.400 4.360 4.409 4.262 4.645 110,218 4.3376 -1.75%
2019-06-28 0 4.570 4.500 4.570 4.410 4.590 82,000 368,840 4.4980 4.478 4.409 4.478 4.321 4.498 83,684 4.4075 3.63%
2019-06-27 0 4.410 4.400 4.410 4.400 4.660 74,000 333,460 4.5062 4.321 4.311 4.321 4.311 4.566 75,520 4.4155 -5.57%
2019-06-26 0 4.670 4.520 4.670 4.500 4.670 78,000 355,140 4.5531 4.576 4.429 4.576 4.409 4.576 79,602 4.4615 0.00%
2019-06-25 0 4.670 4.480 4.670 4.380 4.760 116,000 534,660 4.6091 4.576 4.390 4.576 4.292 4.664 118,382 4.5164 -0.64%
2019-06-24 0 4.700 4.500 4.700 4.500 4.740 58,000 267,320 4.6090 4.605 4.409 4.605 4.409 4.645 59,191 4.5162 0.43%
2019-06-21 0 4.680 4.630 4.680 4.600 4.720 60,000 277,660 4.6277 4.586 4.537 4.586 4.507 4.625 61,232 4.5346 0.43%
2019-06-20 0 4.660 4.630 4.670 4.600 4.780 168,000 782,460 4.6575 4.566 4.537 4.576 4.507 4.684 171,450 4.5638 -3.32%
2019-06-19 0 4.820 4.760 4.840 4.700 4.950 53,000 254,330 4.7987 4.723 4.664 4.743 4.605 4.850 54,088 4.7021 0.00%
2019-06-18 0 4.820 4.630 4.900 4.560 4.930 1,344,000 6,424,760 4.7803 4.723 4.537 4.801 4.468 4.831 1,371,598 4.6841 2.12%
2019-06-17 0 4.720 4.700 4.750 4.450 4.770 258,000 1,188,780 4.6077 4.625 4.605 4.654 4.360 4.674 263,298 4.5150 -1.87%
2019-06-14 0 4.810 4.660 4.830 4.600 4.900 394,000 1,907,780 4.8421 4.713 4.566 4.733 4.507 4.801 402,090 4.7447 -1.64%
2019-06-13 0 4.890 4.780 4.890 4.780 4.940 664,000 3,191,140 4.8059 4.792 4.684 4.792 4.684 4.841 677,634 4.7092 -0.20%
2019-06-12 0 4.900 4.750 4.900 4.730 4.970 152,000 741,700 4.8796 4.801 4.654 4.801 4.635 4.870 155,121 4.7814 0.00%
2019-06-11 0 4.900 4.900 4.910 4.520 5.000 370,000 1,776,180 4.8005 4.801 4.801 4.811 4.429 4.899 377,598 4.7039 9.13%
2019-06-10 0 4.490 4.400 4.490 4.350 4.520 210,000 930,720 4.4320 4.400 4.311 4.400 4.262 4.429 214,312 4.3428 -1.32%
2019-06-06 0 4.550 4.500 4.550 4.340 4.600 138,000 618,960 4.4852 4.458 4.409 4.458 4.253 4.507 140,834 4.3950 -0.66%
2019-06-05 0 4.580 4.420 4.600 4.330 5.000 332,000 1,494,460 4.5014 4.488 4.331 4.507 4.243 4.899 338,817 4.4108 -2.55%
2019-06-04 0 4.700 4.600 4.700 4.590 4.850 254,000 1,189,440 4.6828 4.605 4.507 4.605 4.498 4.752 259,216 4.5886 1.08%
2019-06-03 0 4.650 4.650 4.700 4.600 4.950 358,000 1,682,180 4.6988 4.556 4.556 4.605 4.507 4.850 365,351 4.6043 -6.06%
2019-05-31 0 4.950 4.950 5.000 4.940 5.170 570,000 2,833,580 4.9712 4.850 4.850 4.899 4.841 5.066 581,704 4.8712 -0.40%
2019-05-30 0 4.970 4.950 5.000 4.690 5.200 1,238,000 6,159,080 4.9750 4.870 4.850 4.899 4.596 5.095 1,263,421 4.8749 -0.40%
2019-05-29 0 4.990 4.980 5.010 4.950 6.700 7,002,000 38,593,440 5.5118 4.890 4.880 4.909 4.850 6.565 7,145,778 5.4009 -12.46%
2019-05-28 0 5.700 5.690 5.700 5.500 14.50 8,950,000 58,163,760 6.4987 5.585 5.576 5.585 5.389 14.21 9,133,778 6.3680 -59.80%
2019-05-27 0 14.18 13.96 14.26 13.92 14.58 88,000 1,238,800 14.077 13.89 13.68 13.97 13.64 14.29 89,807 13.794 0.28%
2019-05-24 0 14.14 14.00 14.14 13.94 14.28 78,000 1,097,560 14.071 13.86 13.72 13.86 13.66 13.99 79,602 13.788 -0.28%
2019-05-23 0 14.18 13.86 14.04 14.00 14.36 90,000 1,266,480 14.072 13.89 13.58 13.76 13.72 14.07 91,848 13.789 -0.56%
2019-05-22 0 14.26 14.06 14.26 13.92 14.28 48,000 677,800 14.121 13.97 13.78 13.97 13.64 13.99 48,986 13.837 1.71%
2019-05-21 0 14.02 14.02 14.06 13.84 14.92 96,000 1,349,880 14.061 13.74 13.74 13.78 13.56 14.62 97,971 13.778 -1.68%
2019-05-20 0 14.26 14.00 14.30 14.00 14.40 88,000 1,247,400 14.175 13.97 13.72 14.01 13.72 14.11 89,807 13.890 1.86%
2019-05-17 0 14.00 13.70 14.00 13.70 14.00 260,000 3,606,320 13.871 13.72 13.42 13.72 13.42 13.72 265,339 13.591 0.29%
2019-05-16 0 13.96 13.60 13.96 13.40 13.96 149,000 2,038,740 13.683 13.68 13.33 13.68 13.13 13.68 152,060 13.408 1.16%
2019-05-15 0 13.80 13.52 13.80 13.20 13.90 100,500 1,349,960 13.432 13.52 13.25 13.52 12.93 13.62 102,564 13.162 1.32%
2019-05-14 0 13.62 13.22 13.62 13.10 13.66 183,000 2,431,920 13.289 13.35 12.95 13.35 12.84 13.39 186,758 13.022 2.41%
2019-05-10 0 13.30 13.12 13.30 13.08 13.60 160,000 2,119,520 13.247 13.03 12.86 13.03 12.82 13.33 163,285 12.980 0.15%
2019-05-09 0 13.28 13.10 13.28 13.10 13.48 42,000 556,360 13.247 13.01 12.84 13.01 12.84 13.21 42,862 12.980 0.61%
2019-05-08 0 13.20 13.08 13.20 13.08 14.00 86,000 1,168,480 13.587 12.93 12.82 12.93 12.82 13.72 87,766 13.314 0.30%
2019-05-07 0 13.16 13.00 13.16 12.92 13.34 60,000 788,400 13.140 12.90 12.74 12.90 12.66 13.07 61,232 12.876 0.46%
2019-05-06 0 13.10 12.60 13.10 13.00 13.40 108,000 1,417,760 13.127 12.84 12.35 12.84 12.74 13.13 110,218 12.863 -0.76%
2019-05-03 0 13.20 13.02 13.20 13.02 13.46 100,000 1,315,600 13.156 12.93 12.76 12.93 12.76 13.19 102,053 12.891 0.00%
2019-05-02 0 13.20 13.02 13.20 13.02 13.54 142,000 1,865,440 13.137 12.93 12.76 12.93 12.76 13.27 144,916 12.873 0.00%
2019-04-30 0 13.20 13.02 13.20 13.02 13.60 134,000 1,772,520 13.228 12.93 12.76 12.93 12.76 13.33 136,752 12.962 -0.75%
2019-04-29 0 13.30 13.04 13.30 13.18 13.58 62,000 825,400 13.313 13.03 12.78 13.03 12.91 13.31 63,273 13.045 0.76%
2019-04-26 0 13.20 12.52 13.20 13.20 13.78 152,000 2,034,160 13.383 12.93 12.27 12.93 12.93 13.50 155,121 13.113 -2.08%
2019-04-25 0 13.48 13.10 13.48 13.48 13.68 24,000 324,880 13.537 13.21 12.84 13.21 13.21 13.40 24,493 13.264 0.75%
2019-04-24 0 13.38 12.74 13.38 12.50 13.38 56,500 736,010 13.027 13.11 12.48 13.11 12.25 13.11 57,660 12.765 2.92%
2019-04-23 0 13.00 12.54 13.00 12.88 14.00 131,000 1,702,040 12.993 12.74 12.29 12.74 12.62 13.72 133,690 12.731 3.67%
2019-04-18 0 12.54 12.30 12.54 12.12 12.80 92,000 1,144,920 12.445 12.29 12.05 12.29 11.88 12.54 93,889 12.194 1.95%
2019-04-17 0 12.30 11.80 12.30 12.20 12.68 52,000 641,000 12.327 12.05 11.56 12.05 11.95 12.42 53,068 12.079 0.33%
2019-04-16 0 12.26 11.90 12.30 12.00 12.80 130,500 1,582,350 12.125 12.01 11.66 12.05 11.76 12.54 133,180 11.881 -0.33%
2019-04-15 0 12.30 12.06 12.30 12.30 12.88 32,000 401,400 12.544 12.05 11.82 12.05 12.05 12.62 32,657 12.291 0.00%
2019-04-12 0 12.30 11.90 12.30 11.90 12.36 62,000 750,720 12.108 12.05 11.66 12.05 11.66 12.11 63,273 11.865 -0.35%
2019-04-11 0 12.40 11.82 12.40 12.36 12.78 52,000 647,120 12.445 12.09 11.53 12.09 12.06 12.47 53,313 12.138 2.48%
2019-04-10 0 12.10 11.74 12.10 12.02 12.10 44,000 530,920 12.066 11.80 11.45 11.80 11.72 11.80 45,111 11.769 0.00%
2019-04-09 0 12.10 11.60 12.10 12.10 12.26 44,000 532,840 12.110 11.80 11.31 11.80 11.80 11.96 45,111 11.812 -0.49%
2019-04-08 0 12.16 11.78 12.16 11.66 12.70 60,000 731,200 12.187 11.86 11.49 11.86 11.37 12.39 61,515 11.887 0.16%
2019-04-04 0 12.14 11.70 12.14 11.84 12.48 94,000 1,128,880 12.009 11.84 11.41 11.84 11.55 12.17 96,373 11.714 5.02%
2019-04-03 0 11.56 11.40 11.56 11.50 11.76 66,000 763,040 11.561 11.28 11.12 11.28 11.22 11.47 67,666 11.277 -0.69%
2019-04-02 0 11.64 11.40 11.66 11.50 11.78 54,000 625,680 11.587 11.35 11.12 11.37 11.22 11.49 55,363 11.301 -0.85%
2019-04-01 0 11.74 11.50 11.74 11.50 12.00 62,000 725,400 11.700 11.45 11.22 11.45 11.22 11.70 63,565 11.412 0.69%
2019-03-29 0 11.66 11.42 11.66 11.50 11.98 55,999 650,828 11.622 11.37 11.14 11.37 11.22 11.68 57,413 11.336 -0.17%
2019-03-28 0 11.68 11.30 11.68 11.50 11.84 60,000 696,480 11.608 11.39 11.02 11.39 11.22 11.55 61,515 11.322 -1.52%
2019-03-27 0 11.86 11.50 11.86 11.70 12.02 47,000 555,820 11.826 11.57 11.22 11.57 11.41 11.72 48,187 11.535 -0.17%
2019-03-26 0 11.88 11.76 11.88 11.82 12.14 30,000 356,560 11.885 11.59 11.47 11.59 11.53 11.84 30,757 11.593 0.00%
2019-03-25 0 11.88 11.00 11.88 11.88 12.42 42,000 505,120 12.027 11.59 10.73 11.59 11.59 12.11 43,060 11.731 0.00%
2019-03-22 0 11.88 10.90 11.88 11.64 12.44 60,000 713,080 11.885 11.59 10.63 11.59 11.35 12.13 61,515 11.592 1.02%
2019-03-21 0 11.76 10.90 11.76 11.68 11.94 42,000 494,520 11.774 11.47 10.63 11.47 11.39 11.65 43,060 11.484 -0.34%
2019-03-20 0 11.80 11.50 11.80 11.80 12.50 61,000 725,720 11.897 11.51 11.22 11.51 11.51 12.19 62,540 11.604 0.00%
2019-03-19 0 11.80 11.06 11.80 11.52 13.00 174,000 2,053,760 11.803 11.51 10.79 11.51 11.24 12.68 178,393 11.513 2.08%
2019-03-18 0 11.56 11.32 11.56 11.26 11.80 128,000 1,472,800 11.506 11.28 11.04 11.28 10.98 11.51 131,232 11.223 -7.52%
2019-03-15 0 12.50 10.98 12.50 10.68 12.96 344,399 4,042,537 11.738 12.19 10.71 12.19 10.42 12.64 353,094 11.449 17.04%
2019-03-14 0 10.68 10.30 10.68 10.66 10.80 82,000 876,960 10.695 10.42 10.05 10.42 10.40 10.53 84,070 10.431 0.00%
2019-03-13 0 10.68 10.38 10.68 10.52 10.70 32,000 339,920 10.623 10.42 10.12 10.42 10.26 10.44 32,808 10.361 0.00%
2019-03-12 0 10.68 10.30 10.68 10.62 10.70 30,500 325,040 10.657 10.42 10.05 10.42 10.36 10.44 31,270 10.395 1.14%
2019-03-11 0 10.56 10.30 10.58 10.30 10.70 44,000 462,120 10.503 10.30 10.05 10.32 10.05 10.44 45,111 10.244 -1.31%
2019-03-08 0 10.70 10.42 10.70 10.40 10.78 66,000 703,160 10.654 10.44 10.16 10.44 10.14 10.51 67,666 10.392 1.13%
2019-03-07 0 10.58 10.52 10.58 10.50 10.90 36,000 384,280 10.674 10.32 10.26 10.32 10.24 10.63 36,909 10.412 0.00%
2019-03-06 0 10.58 10.50 10.58 10.58 10.90 22,000 234,920 10.678 10.32 10.24 10.32 10.32 10.63 22,555 10.415 -1.12%
2019-03-05 0 10.70 10.00 10.70 10.58 13.00 70,000 749,480 10.707 10.44 9.754 10.44 10.32 12.68 71,767 10.443 1.13%
2019-03-04 0 10.58 10.00 10.58 10.50 10.70 20,000 211,440 10.572 10.32 9.754 10.32 10.24 10.44 20,505 10.312 -1.12%
2019-03-01 0 10.70 10.68 10.70 10.68 13.00 102,000 1,101,080 10.795 10.44 10.42 10.44 10.42 12.68 104,575 10.529 1.33%
2019-02-28 0 10.56 10.50 10.56 10.56 10.70 26,500 280,900 10.600 10.30 10.24 10.30 10.30 10.44 27,169 10.339 0.00%
2019-02-27 0 10.56 10.00 10.58 10.50 10.70 24,000 252,920 10.538 10.30 9.754 10.32 10.24 10.44 24,606 10.279 -1.31%
2019-02-26 0 10.70 10.50 10.70 10.58 10.70 32,000 339,840 10.620 10.44 10.24 10.44 10.32 10.44 32,808 10.358 0.00%
2019-02-25 0 10.70 10.00 10.70 10.66 10.98 42,000 450,720 10.731 10.44 9.754 10.44 10.40 10.71 43,060 10.467 0.19%
2019-02-22 0 10.68 10.60 10.68 10.68 10.98 16,000 171,520 10.720 10.42 10.34 10.42 10.42 10.71 16,404 10.456 0.19%
2019-02-21 0 10.66 10.00 10.68 10.66 10.96 16,000 171,320 10.708 10.40 9.754 10.42 10.40 10.69 16,404 10.444 -0.56%
2019-02-20 0 10.72 10.00 10.72 10.72 10.86 18,000 193,720 10.762 10.46 9.754 10.46 10.46 10.59 18,454 10.497 -0.37%
2019-02-19 0 10.76 10.00 10.76 10.76 11.00 22,000 237,880 10.813 10.50 9.754 10.50 10.50 10.73 22,555 10.546 -1.10%
2019-02-18 0 10.88 10.28 10.88 10.86 10.88 16,000 173,960 10.873 10.61 10.03 10.61 10.59 10.61 16,404 10.605 -0.55%
2019-02-15 0 10.94 10.26 10.94 10.94 11.18 16,000 176,640 11.040 10.67 10.01 10.67 10.67 10.90 16,404 10.768 0.00%
2019-02-14 0 10.94 10.22 10.94 10.90 11.18 18,000 198,800 11.044 10.67 9.968 10.67 10.63 10.90 18,454 10.772 0.37%
2019-02-13 0 10.90 10.26 10.90 10.90 11.20 16,000 176,480 11.030 10.63 10.01 10.63 10.63 10.92 16,404 10.758 -0.73%
2019-02-12 0 10.98 10.90 10.98 10.98 11.18 20,000 221,200 11.060 10.71 10.63 10.71 10.71 10.90 20,505 10.788 -1.96%
2019-02-11 0 11.20 10.90 11.20 10.88 11.20 24,000 263,520 10.980 10.92 10.63 10.92 10.61 10.92 24,606 10.710 1.82%
2019-02-08 0 11.00 10.02 11.08 10.96 11.98 26,000 299,400 11.515 10.73 9.773 10.81 10.69 11.68 26,656 11.232 2.23%
2019-02-04 0 10.76 10.14 10.76 10.66 11.98 40,000 433,560 10.839 10.50 9.890 10.50 10.40 11.68 41,010 10.572 -1.28%
2019-02-01 0 10.90 10.00 10.90 10.80 11.26 26,000 289,720 11.143 10.63 9.754 10.63 10.53 10.98 26,656 10.869 -0.91%
2019-01-31 0 11.00 10.02 11.00 11.00 11.30 188,000 2,078,840 11.058 10.73 9.773 10.73 10.73 11.02 192,746 10.785 -0.72%
2019-01-30 0 11.08 9.330 11.08 10.18 11.46 334,000 3,414,360 10.223 10.81 9.100 10.81 9.929 11.18 342,432 9.9709 8.63%
2019-01-29 0 10.20 9.010 10.20 10.18 10.20 20,000 203,760 10.188 9.949 8.788 9.949 9.929 9.949 20,505 9.9371 0.00%
2019-01-28 0 10.20 9.200 10.20 10.08 10.20 24,000 244,000 10.167 9.949 8.973 9.949 9.832 9.949 24,606 9.9163 0.00%
2019-01-25 0 10.20 9.000 10.20 10.18 10.20 20,000 203,680 10.184 9.949 8.778 9.949 9.929 9.949 20,505 9.9332 0.00%
2019-01-24 0 10.20 9.000 10.20 10.20 10.20 16,000 163,200 10.200 9.949 8.778 9.949 9.949 9.949 16,404 9.9488 0.00%
2019-01-23 0 10.20 9.000 10.20 10.20 10.20 20,000 204,000 10.200 9.949 8.778 9.949 9.949 9.949 20,505 9.9488 0.00%
2019-01-22 0 10.20 9.050 10.20 10.20 10.20 20,000 204,000 10.200 9.949 8.827 9.949 9.949 9.949 20,505 9.9488 0.00%
2019-01-21 0 10.20 9.100 10.20 10.20 10.48 22,000 224,960 10.226 9.949 8.876 9.949 9.949 10.22 22,555 9.9737 0.00%
2019-01-18 0 10.20 9.000 10.20 10.18 10.20 18,000 183,480 10.193 9.949 8.778 9.949 9.929 9.949 18,454 9.9423 0.20%
2019-01-17 0 10.18 9.000 10.18 10.18 10.20 18,000 183,480 10.193 9.929 8.778 9.929 9.929 9.949 18,454 9.9423 0.00%
2019-01-16 0 10.18 9.010 10.18 10.10 10.20 20,000 203,720 10.186 9.929 8.788 9.929 9.851 9.949 20,505 9.9352 -0.20%
2019-01-15 0 10.20 9.010 10.20 10.18 10.20 16,000 163,160 10.198 9.949 8.788 9.949 9.929 9.949 16,404 9.9464 0.00%
2019-01-14 0 10.20 9.040 10.20 10.10 10.20 18,000 182,360 10.131 9.949 8.817 9.949 9.851 9.949 18,454 9.8816 0.99%
2019-01-11 0 10.10 9.000 10.10 10.10 10.20 14,000 141,800 10.129 9.851 8.778 9.851 9.851 9.949 14,353 9.8792 1.00%
2019-01-10 0 10.00 8.810 10.00 9.800 10.18 32,000 319,780 9.9931 9.754 8.593 9.754 9.559 9.929 32,808 9.7470 2.04%
2019-01-09 0 9.800 9.000 9.800 9.800 10.20 48,000 476,480 9.9267 9.559 8.778 9.559 9.559 9.949 49,212 9.6822 -1.90%
2019-01-08 0 9.990 8.200 9.990 9.800 10.20 20,000 198,560 9.9280 9.744 7.998 9.744 9.559 9.949 20,505 9.6835 0.91%
2019-01-07 0 9.900 8.480 9.900 9.900 10.20 12,000 119,760 9.9800 9.656 8.271 9.656 9.656 9.949 12,303 9.7342 -0.80%
2019-01-04 0 9.980 8.500 9.980 9.950 10.00 4,000 39,900 9.9750 9.734 8.291 9.734 9.705 9.754 4,101 9.7294 -0.10%
2019-01-03 0 9.990 8.530 9.990 9.650 10.00 48,000 477,540 9.9488 9.744 8.320 9.744 9.412 9.754 49,212 9.7038 0.71%
2019-01-02 0 9.920 8.340 9.920 8.000 10.00 114,000 1,034,960 9.0786 9.676 8.135 9.676 7.803 9.754 116,878 8.8550 4.53%
2018-12-31 0 9.490 7.500 9.490 8.000 10.60 16,000 136,560 8.5350 9.256 7.315 9.256 7.803 10.34 16,404 8.3248 19.07%
2018-12-28 0 7.970 7.020 7.970 8.000 8.000 2,000 16,000 8.0000 7.774 6.847 7.774 7.803 7.803 2,050 7.8030 -1.12%
2018-12-27 0 8.060 6.910 8.060 8.100 8.100 2,000 16,200 8.1000 7.862 6.740 7.862 7.901 7.901 2,050 7.9005 4.68%
2018-12-24 0 7.700 7.110 7.900 7.680 7.700 4,000 30,760 7.6900 7.510 6.935 7.705 7.491 7.510 4,101 7.5006 0.39%
2018-12-21 0 7.670 7.250 7.670 7.690 7.690 2,000 15,380 7.6900 7.481 7.071 7.481 7.501 7.501 2,050 7.5006 2.40%
2018-12-20 0 7.490 7.030 7.490 - - 0 0 - 7.306 6.857 7.306 - - 0 - 0.00%
2018-12-19 0 7.490 7.070 7.490 7.470 7.790 12,000 91,640 7.6367 7.306 6.896 7.306 7.286 7.598 12,303 7.4486 3.31%
2018-12-18 0 7.250 7.010 7.300 7.000 7.590 30,000 216,060 7.2020 7.071 6.837 7.120 6.828 7.403 30,757 7.0247 -9.38%
2018-12-17 0 8.000 7.010 7.990 8.180 8.180 2,000 16,360 8.1800 7.803 6.837 7.793 7.979 7.979 2,050 7.9786 1.91%
2018-12-14 0 7.850 6.400 7.850 8.070 8.070 2,000 16,140 8.0700 7.657 6.242 7.657 7.871 7.871 2,050 7.8713 8.13%
2018-12-13 0 7.260 6.510 7.260 7.670 7.670 2,000 15,340 7.6700 7.081 6.350 7.081 7.481 7.481 2,050 7.4811 2.11%
2018-12-12 0 7.110 6.330 7.300 - - 0 0 - 6.935 6.174 7.120 - - 0 - 0.00%
2018-12-11 0 7.110 6.320 7.300 - - 0 0 - 6.935 6.164 7.120 - - 0 - 0.00%
2018-12-10 0 7.110 6.360 7.110 - - 0 0 - 6.935 6.203 6.935 - - 0 - 0.00%
2018-12-07 0 7.110 6.710 7.110 7.300 7.300 10,000 73,000 7.3000 6.935 6.545 6.935 7.120 7.120 10,252 7.1202 0.00%
2018-12-06 0 7.110 7.080 7.310 7.110 7.410 20,000 144,900 7.2450 6.935 6.906 7.130 6.935 7.228 20,505 7.0666 -10.00%
2018-12-05 0 7.900 7.310 8.490 - - 0 0 - 7.705 7.130 8.281 - - 0 - 0.00%
2018-12-04 0 7.900 7.850 8.250 7.820 9.000 52,000 416,660 8.0127 7.705 7.657 8.047 7.627 8.778 53,313 7.8154 -9.71%
2018-12-03 0 8.750 8.130 8.750 8.990 8.990 2,000 17,980 8.9900 8.535 7.930 8.535 8.769 8.769 2,050 8.7686 0.57%
2018-11-30 0 8.700 8.120 8.700 - - 0 0 - 8.486 7.920 8.486 - - 0 - 0.00%
2018-11-29 0 8.700 8.100 8.700 8.800 8.900 4,000 35,400 8.8500 8.486 7.901 8.486 8.583 8.681 4,101 8.6321 1.40%
2018-11-28 0 8.580 7.290 8.780 - - 0 0 - 8.369 7.110 8.564 - - 0 - 0.00%
2018-11-27 0 8.580 7.810 8.680 - - 0 0 - 8.369 7.618 8.466 - - 0 - 0.00%
2018-11-26 0 8.580 8.750 8.760 - - 0 0 - 8.369 8.535 8.544 - - 0 - 0.00%
2018-11-23 0 8.580 8.010 8.580 8.440 8.700 10,000 85,100 8.5100 8.369 7.813 8.369 8.232 8.486 10,252 8.3004 4.63%
2018-11-22 0 8.200 7.240 8.200 - - 0 0 - 7.998 7.062 7.998 - - 0 - 0.00%
2018-11-21 0 8.200 7.610 8.200 8.270 8.270 2,000 16,540 8.2700 7.998 7.423 7.998 8.066 8.066 2,050 8.0664 0.49%
2018-11-20 0 8.160 7.600 8.160 8.080 8.490 10,000 81,860 8.1860 7.959 7.413 7.959 7.881 8.281 10,252 7.9844 0.87%
2018-11-19 0 8.090 8.080 8.090 8.230 8.470 8,000 66,320 8.2900 7.891 7.881 7.891 8.027 8.261 8,202 8.0859 -0.12%
2018-11-16 0 8.100 8.000 8.290 - - 0 0 - 7.901 7.803 8.086 - - 0 - 0.00%
2018-11-15 0 8.100 7.820 8.180 8.000 9.990 48,000 413,700 8.6188 7.901 7.627 7.979 7.803 9.744 49,212 8.4065 -9.50%
2018-11-14 0 8.950 - 8.950 9.000 9.700 4,000 37,400 9.3500 8.730 - 8.730 8.778 9.461 4,101 9.1198 2.17%
2018-11-13 0 8.760 7.020 8.760 8.760 8.760 2,000 17,520 8.7600 8.544 6.847 8.544 8.544 8.544 2,050 8.5443 -1.24%
2018-11-12 0 8.870 8.020 8.870 8.890 8.890 6,000 53,340 8.8900 8.652 7.823 8.652 8.671 8.671 6,151 8.6711 -3.06%
2018-11-09 0 9.150 8.030 9.300 9.150 9.150 2,000 18,300 9.1500 8.925 7.832 9.071 8.925 8.925 2,050 8.9247 0.00%
2018-11-08 0 9.150 8.010 9.150 9.150 9.150 2,000 18,300 9.1500 8.925 7.813 8.925 8.925 8.925 2,050 8.9247 2.01%
2018-11-07 0 8.970 8.100 8.970 - - 0 0 - 8.749 7.901 8.749 - - 0 - -2.29%
2018-11-06 0 9.180 8.040 9.180 - - 0 0 - 8.954 7.842 8.954 - - 0 - 0.00%
2018-11-05 0 9.180 7.210 9.180 9.300 9.300 2,000 18,600 9.3000 8.954 7.032 8.954 9.071 9.071 2,050 9.0710 5.88%
2018-11-02 0 8.670 7.210 8.670 9.000 9.000 2,000 18,000 9.0000 8.457 7.032 8.457 8.778 8.778 2,050 8.7784 3.58%
2018-11-01 0 8.370 7.330 8.370 - - 0 0 - 8.164 7.149 8.164 - - 0 - -2.45%
2018-10-31 0 8.580 7.230 8.580 8.990 8.990 2,000 17,980 8.9900 8.369 7.052 8.369 8.769 8.769 2,050 8.7686 12.89%
2018-10-30 0 7.600 6.800 8.990 - - 0 0 - 7.413 6.633 8.769 - - 0 - 0.00%
2018-10-29 0 7.600 6.810 8.140 - - 0 0 - 7.413 6.642 7.940 - - 0 - 0.00%
2018-10-26 0 7.600 7.100 8.390 7.600 7.600 22,000 167,200 7.6000 7.413 6.925 8.183 7.413 7.413 22,555 7.4128 0.00%
2018-10-25 0 7.600 7.500 7.900 7.600 7.700 6,000 45,900 7.6500 7.413 7.315 7.705 7.413 7.510 6,151 7.4616 -7.99%
2018-10-24 0 8.260 7.510 8.260 - - 0 0 - 8.057 7.325 8.057 - - 0 - -0.72%
2018-10-23 0 8.320 7.510 8.320 - - 0 0 - 8.115 7.325 8.115 - - 0 - -0.95%
2018-10-22 0 8.400 8.100 8.400 - - 0 0 - 8.193 7.901 8.193 - - 0 - -1.18%
2018-10-19 0 8.500 8.000 8.500 - - 0 0 - 8.291 7.803 8.291 - - 0 - -4.28%
2018-10-18 0 8.880 7.500 8.880 - - 0 0 - 8.661 7.315 8.661 - - 0 - 0.00%
2018-10-16 0 8.880 7.500 8.980 - - 0 0 - 8.661 7.315 8.759 - - 0 - 0.00%
2018-10-15 0 8.880 7.750 8.880 8.000 8.990 4,000 33,980 8.4950 8.661 7.559 8.661 7.803 8.769 4,101 8.2858 8.29%
2018-10-12 0 8.200 7.720 8.830 8.180 8.200 10,000 81,840 8.1840 7.998 7.530 8.613 7.979 7.998 10,252 7.9825 0.49%
2018-10-11 0 8.160 7.650 8.160 - - 0 0 - 7.959 7.462 7.959 - - 0 - 0.00%
2018-10-10 0 8.160 7.670 8.200 7.670 8.170 38,000 300,980 7.9205 7.959 7.481 7.998 7.481 7.969 38,959 7.7255 7.23%
2018-10-09 0 7.610 7.610 8.050 7.220 8.710 6,000 46,980 7.8300 7.423 7.423 7.852 7.042 8.496 6,151 7.6372 -10.68%
2018-10-08 0 8.520 8.350 8.990 8.500 10.40 70,500 618,210 8.7689 8.310 8.144 8.769 8.291 10.14 72,280 8.5530 -17.12%
2018-10-05 0 10.28 9.320 10.28 9.170 10.60 6,000 60,460 10.077 10.03 9.090 10.03 8.944 10.34 6,151 9.8285 -2.84%
2018-10-04 0 10.58 9.520 10.60 9.200 10.58 14,000 144,200 10.300 10.32 9.286 10.34 8.973 10.32 14,353 10.046 5.91%
2018-10-03 0 9.990 8.510 9.990 8.030 10.00 8,000 73,800 9.2250 9.744 8.300 9.744 7.832 9.754 8,202 8.9978 11.00%
2018-10-02 0 9.000 8.000 9.000 7.210 9.000 34,000 285,220 8.3888 8.778 7.803 8.778 7.032 8.778 34,858 8.1822 12.50%
2018-09-28 0 8.000 7.200 8.200 - - 0 0 - 7.803 7.023 7.998 - - 0 - 0.00%
2018-09-27 0 8.000 7.800 8.190 8.000 8.000 3,000 23,450 7.8167 7.803 7.608 7.988 7.803 7.803 3,076 7.6242 -4.65%
2018-09-26 0 8.390 8.000 8.390 - - 0 0 - 8.183 7.803 8.183 - - 0 - -1.06%
2018-09-24 0 8.480 7.500 8.480 8.490 8.500 4,000 33,980 8.4950 8.271 7.315 8.271 8.281 8.291 4,101 8.2858 -1.97%
2018-09-21 0 8.650 7.510 8.650 8.800 8.800 2,000 17,600 8.8000 8.437 7.325 8.437 8.583 8.583 2,050 8.5833 8.12%
2018-09-20 0 8.000 7.200 8.200 - - 0 0 - 7.803 7.023 7.998 - - 0 - 0.00%
2018-09-19 0 8.000 7.210 8.200 - - 0 0 - 7.803 7.032 7.998 - - 0 - 0.00%
2018-09-18 0 8.000 7.850 8.100 7.930 8.980 12,000 98,880 8.2400 7.803 7.657 7.901 7.735 8.759 12,303 8.0371 -10.11%
2018-09-17 0 8.900 8.010 8.900 9.000 9.300 6,000 55,180 9.1967 8.681 7.813 8.681 8.778 9.071 6,151 8.9702 1.60%
2018-09-14 0 8.760 8.150 8.760 8.850 8.850 2,000 17,700 8.8500 8.544 7.949 8.544 8.632 8.632 2,050 8.6321 1.27%
2018-09-13 0 8.650 8.200 8.650 8.870 8.870 2,000 17,740 8.8700 8.437 7.998 8.437 8.652 8.652 2,050 8.6516 -2.81%
2018-09-12 0 8.900 8.010 9.020 - - 0 0 - 8.681 7.813 8.798 - - 0 - 0.00%
2018-09-11 0 8.900 8.010 9.020 8.500 8.990 8,000 70,380 8.7975 8.681 7.813 8.798 8.291 8.769 8,202 8.5809 8.54%
2018-09-10 0 8.200 7.800 8.290 7.870 8.200 14,000 111,440 7.9600 7.998 7.608 8.086 7.676 7.998 14,353 7.7640 3.93%
2018-09-07 0 7.890 7.400 7.890 7.300 7.890 24,000 178,620 7.4425 7.696 7.218 7.696 7.120 7.696 24,606 7.2592 -1.13%
2018-09-06 0 7.980 7.800 8.290 7.980 8.010 6,000 47,980 7.9967 7.783 7.608 8.086 7.783 7.813 6,151 7.7997 -6.12%
2018-09-05 0 8.500 8.300 8.700 8.500 9.500 22,000 195,900 8.9045 8.291 8.096 8.486 8.291 9.266 22,555 8.6853 -12.28%
2018-09-04 0 9.690 9.220 9.890 9.690 9.700 4,000 38,780 9.6950 9.451 8.993 9.646 9.451 9.461 4,101 9.4563 -1.45%
2018-09-03 0 9.880 9.020 9.880 9.700 9.880 4,000 39,160 9.7900 9.591 8.756 9.591 9.416 9.591 4,121 9.5035 4.00%
2018-08-31 0 9.500 9.020 9.660 9.490 9.500 4,000 37,980 9.4950 9.222 8.756 9.377 9.212 9.222 4,121 9.2171 1.39%
2018-08-30 0 9.370 9.020 9.380 9.280 9.370 8,000 74,640 9.3300 9.096 8.756 9.105 9.008 9.096 8,241 9.0570 2.52%
2018-08-29 0 9.140 8.810 9.290 9.120 9.300 13,500 123,565 9.1530 8.873 8.552 9.018 8.853 9.028 13,907 8.8851 -1.61%
2018-08-28 0 9.290 8.860 9.290 9.110 9.290 6,000 55,360 9.2267 9.018 8.601 9.018 8.843 9.018 6,181 8.9566 1.98%
2018-08-27 0 9.110 8.910 9.300 9.110 9.280 28,000 255,780 9.1350 8.843 8.649 9.028 8.843 9.008 28,844 8.8677 0.00%
2018-08-24 0 9.110 9.080 9.260 9.000 9.950 82,000 766,140 9.3432 8.843 8.814 8.989 8.737 9.659 84,472 9.0697 -7.04%
2018-08-23 0 9.800 9.500 9.950 9.530 10.12 102,000 989,740 9.7033 9.513 9.222 9.659 9.251 9.824 105,075 9.4194 -3.54%
2018-08-22 0 10.16 9.800 10.18 9.610 10.16 58,000 571,840 9.8593 9.863 9.513 9.882 9.329 9.863 59,749 9.5708 0.59%
2018-08-21 0 10.10 9.800 10.10 9.850 10.16 67,000 670,120 10.002 9.804 9.513 9.804 9.562 9.863 69,020 9.7091 -0.20%
2018-08-20 0 10.12 9.760 10.12 9.850 10.50 94,000 951,160 10.119 9.824 9.474 9.824 9.562 10.19 96,834 9.8226 -3.44%
2018-08-17 0 10.48 10.12 10.48 10.16 10.48 28,000 289,440 10.337 10.17 9.824 10.17 9.863 10.17 28,844 10.035 2.75%
2018-08-16 0 10.20 10.02 10.22 10.10 10.48 84,000 856,200 10.193 9.901 9.727 9.921 9.804 10.17 86,532 9.8946 -1.35%
2018-08-15 0 10.34 10.10 10.34 10.30 10.38 26,000 268,560 10.329 10.04 9.804 10.04 9.999 10.08 26,784 10.027 0.39%
2018-08-14 0 10.30 10.10 10.30 10.08 10.48 52,000 529,440 10.182 9.999 9.804 9.999 9.785 10.17 53,568 9.8836 -1.15%
2018-08-13 0 10.42 10.10 10.40 10.10 10.56 50,000 510,080 10.202 10.12 9.804 10.10 9.804 10.25 51,507 9.9031 2.96%
2018-08-10 0 10.12 10.02 10.16 10.12 10.36 86,000 874,280 10.166 9.824 9.727 9.863 9.824 10.06 88,593 9.8685 -0.78%
2018-08-09 0 10.20 10.04 10.18 10.12 10.58 64,000 655,600 10.244 9.901 9.746 9.882 9.824 10.27 65,929 9.9440 0.39%
2018-08-08 0 10.16 10.02 10.18 10.04 10.46 60,000 609,640 10.161 9.863 9.727 9.882 9.746 10.15 61,809 9.8633 -0.39%
2018-08-07 0 10.20 10.02 10.24 10.06 10.58 56,000 574,240 10.254 9.901 9.727 9.940 9.766 10.27 57,688 9.9542 -0.39%
2018-08-06 0 10.24 10.00 10.52 10.02 10.60 100,000 1,018,840 10.188 9.940 9.707 10.21 9.727 10.29 103,015 9.8902 -3.40%
2018-08-03 0 10.60 10.02 10.60 10.60 10.70 30,000 318,600 10.620 10.29 9.727 10.29 10.29 10.39 30,904 10.309 0.00%
2018-08-02 0 10.60 10.04 10.60 10.58 10.60 26,000 275,520 10.597 10.29 9.746 10.29 10.27 10.29 26,784 10.287 0.00%
2018-08-01 0 10.60 10.00 10.60 10.60 10.60 28,000 296,800 10.600 10.29 9.707 10.29 10.29 10.29 28,844 10.290 0.00%
2018-07-31 0 10.60 10.10 10.60 10.58 10.60 12,000 127,120 10.593 10.29 9.804 10.29 10.27 10.29 12,362 10.283 0.00%
2018-07-30 0 10.60 10.02 10.60 10.58 10.60 12,000 127,080 10.590 10.29 9.727 10.29 10.27 10.29 12,362 10.280 0.19%
2018-07-27 0 10.58 10.02 10.58 10.58 10.80 24,000 254,760 10.615 10.27 9.727 10.27 10.27 10.48 24,724 10.304 -0.19%
2018-07-26 0 10.60 10.24 10.60 10.60 10.60 18,000 190,800 10.600 10.29 9.940 10.29 10.29 10.29 18,543 10.290 0.00%
2018-07-25 0 10.60 10.22 10.60 10.56 10.80 58,000 614,920 10.602 10.29 9.921 10.29 10.25 10.48 59,749 10.292 0.95%
2018-07-24 0 10.50 10.00 10.50 10.50 10.60 54,000 567,400 10.507 10.19 9.707 10.19 10.19 10.29 55,628 10.200 0.00%
2018-07-23 0 10.50 10.02 10.50 10.48 11.00 58,000 610,840 10.532 10.19 9.727 10.19 10.17 10.68 59,749 10.224 0.96%
2018-07-20 0 10.40 10.06 10.40 10.40 11.00 14,000 148,600 10.614 10.10 9.766 10.10 10.10 10.68 14,422 10.304 -0.95%
2018-07-19 0 10.50 10.04 10.50 10.00 10.80 76,000 795,760 10.471 10.19 9.746 10.19 9.707 10.48 78,291 10.164 0.19%
2018-07-18 0 10.48 9.510 10.48 10.46 10.48 14,000 146,560 10.469 10.17 9.232 10.17 10.15 10.17 14,422 10.162 0.00%
2018-07-17 0 10.48 10.10 10.48 10.50 10.80 8,000 84,600 10.575 10.17 9.804 10.17 10.19 10.48 8,241 10.266 0.77%
2018-07-16 0 10.40 10.00 10.40 10.36 10.40 52,000 539,080 10.367 10.10 9.707 10.10 10.06 10.10 53,568 10.064 1.56%
2018-07-13 0 10.24 9.210 10.24 10.00 10.66 40,000 413,040 10.326 9.940 8.940 9.940 9.707 10.35 41,206 10.024 -1.35%
2018-07-12 0 10.38 9.810 10.38 10.70 10.70 2,000 21,400 10.700 10.08 9.523 10.08 10.39 10.39 2,060 10.387 0.78%
2018-07-11 0 10.30 9.800 10.30 10.16 10.98 22,000 230,200 10.464 9.999 9.513 9.999 9.863 10.66 22,663 10.157 5.10%
2018-07-10 0 9.800 8.000 9.890 9.800 10.08 8,000 79,520 9.9400 9.513 7.766 9.601 9.513 9.785 8,241 9.6491 1.34%
2018-07-09 0 9.670 8.010 9.680 9.470 9.670 22,000 208,880 9.4945 9.387 7.776 9.397 9.193 9.387 22,663 9.2167 2.44%
2018-07-06 0 9.440 8.020 9.440 9.440 9.480 6,500 60,760 9.3477 9.164 7.785 9.164 9.164 9.203 6,696 9.0741 3.74%
2018-07-05 0 9.100 - 9.300 9.000 9.950 58,000 551,500 9.5086 8.834 - 9.028 8.737 9.659 59,749 9.2304 -8.73%
2018-07-04 0 9.970 9.000 9.970 9.970 10.08 6,000 60,100 10.017 9.678 8.737 9.678 9.678 9.785 6,181 9.7235 0.81%
2018-07-03 0 9.890 9.060 9.890 9.930 9.930 2,000 19,860 9.9300 9.601 8.795 9.601 9.639 9.639 2,060 9.6394 -0.50%
2018-06-29 0 9.940 9.020 9.940 9.950 9.990 6,000 59,820 9.9700 9.649 8.756 9.649 9.659 9.698 6,181 9.6782 0.61%
2018-06-28 0 9.880 9.500 9.880 9.500 10.10 24,000 236,360 9.8483 9.591 9.222 9.591 9.222 9.804 24,724 9.5601 -1.10%
2018-06-27 0 9.990 9.670 9.990 9.990 10.38 4,000 40,740 10.185 9.698 9.387 9.698 9.698 10.08 4,121 9.8869 -2.25%
2018-06-26 0 10.22 9.520 10.22 10.22 10.40 8,000 82,120 10.265 9.921 9.241 9.921 9.921 10.10 8,241 9.9646 4.39%
2018-06-25 0 9.790 9.300 9.790 9.600 10.50 16,000 157,100 9.8188 9.503 9.028 9.503 9.319 10.19 16,482 9.5314 -2.10%
2018-06-22 0 10.00 9.720 10.00 9.920 10.02 14,000 139,740 9.9814 9.707 9.436 9.707 9.630 9.727 14,422 9.6893 0.10%
2018-06-21 0 9.990 9.530 9.990 9.720 10.20 22,000 219,900 9.9955 9.698 9.251 9.698 9.436 9.901 22,663 9.7029 0.00%
2018-06-20 0 9.990 9.000 10.30 9.880 9.990 13,000 128,870 9.9131 9.698 8.737 9.999 9.591 9.698 13,392 9.6230 0.10%
2018-06-19 0 9.980 9.650 9.990 9.890 10.18 20,000 199,780 9.9890 9.688 9.368 9.698 9.601 9.882 20,603 9.6967 0.00%
2018-06-15 0 9.980 9.540 9.980 9.500 9.990 16,000 156,560 9.7850 9.688 9.261 9.688 9.222 9.698 16,482 9.4986 3.96%
2018-06-14 0 9.600 9.020 9.660 9.300 9.780 24,000 229,840 9.5767 9.319 8.756 9.377 9.028 9.494 24,724 9.2964 -1.84%
2018-06-13 0 9.780 9.110 9.780 9.500 9.930 34,000 329,620 9.6947 9.494 8.843 9.494 9.222 9.639 35,025 9.4110 -0.41%
2018-06-12 0 9.820 9.540 9.820 9.570 9.980 18,000 174,120 9.6733 9.533 9.261 9.533 9.290 9.688 18,543 9.3902 -0.41%
2018-06-11 0 9.860 9.610 9.860 9.570 10.58 76,000 748,400 9.8474 9.571 9.329 9.571 9.290 10.27 78,291 9.5592 -1.99%
2018-06-08 0 10.06 9.620 10.06 9.700 10.06 12,000 118,640 9.8867 9.766 9.338 9.766 9.416 9.766 12,362 9.5973 0.70%
2018-06-07 0 9.990 9.600 9.990 9.910 9.990 8,000 79,740 9.9675 9.698 9.319 9.698 9.620 9.698 8,241 9.6758 0.10%
2018-06-06 0 9.980 9.510 9.980 9.560 10.00 26,000 254,020 9.7700 9.688 9.232 9.688 9.280 9.707 26,784 9.4841 -0.99%
2018-06-05 0 10.08 9.110 10.10 9.920 10.16 14,000 140,040 10.003 9.785 8.843 9.804 9.630 9.863 14,422 9.7101 -0.79%
2018-06-04 0 10.16 9.060 10.16 9.920 10.18 6,000 60,040 10.007 9.863 8.795 9.863 9.630 9.882 6,181 9.7138 1.60%
2018-06-01 0 10.00 9.900 10.00 10.00 10.28 34,000 341,400 10.041 9.707 9.610 9.707 9.707 9.979 35,025 9.7473 -5.30%
2018-05-31 0 10.56 10.06 10.56 9.900 10.58 18,000 183,280 10.182 10.25 9.766 10.25 9.610 10.27 18,543 9.8842 6.13%
2018-05-30 0 9.950 9.810 9.960 9.950 10.06 24,000 240,020 10.001 9.659 9.523 9.669 9.659 9.766 24,724 9.7082 -0.30%
2018-05-29 0 9.980 9.010 9.980 9.850 10.08 12,000 119,840 9.9867 9.688 8.746 9.688 9.562 9.785 12,362 9.6944 -0.10%
2018-05-28 0 9.990 9.000 10.00 9.990 10.76 44,000 443,260 10.074 9.698 8.737 9.707 9.698 10.45 45,326 9.7793 -3.01%
2018-05-25 0 10.30 10.02 10.30 10.00 11.30 129,000 1,344,480 10.422 9.999 9.727 9.999 9.707 10.97 132,889 10.117 -7.87%
2018-05-24 0 11.18 10.62 11.18 11.00 11.36 26,000 288,640 11.102 10.85 10.31 10.85 10.68 11.03 26,784 10.777 -1.06%
2018-05-23 0 11.30 11.24 11.36 11.30 11.70 52,000 597,800 11.496 10.97 10.91 11.03 10.97 11.36 53,568 11.160 -3.91%
2018-05-21 0 11.76 11.66 11.76 11.60 11.86 118,000 1,379,880 11.694 11.42 11.32 11.42 11.26 11.51 121,557 11.352 1.20%
2018-05-18 0 11.62 11.42 11.62 11.38 11.68 148,000 1,714,680 11.586 11.28 11.09 11.28 11.05 11.34 152,462 11.247 0.17%
2018-05-17 0 11.60 11.22 11.60 11.44 12.48 194,000 2,243,160 11.563 11.26 10.89 11.26 11.11 12.11 199,849 11.224 1.05%
2018-05-16 0 11.48 11.00 11.48 11.42 12.00 56,000 643,840 11.497 11.14 10.68 11.14 11.09 11.65 57,688 11.161 0.53%
2018-05-15 0 11.42 11.10 11.42 10.90 12.10 403,500 4,492,140 11.133 11.09 10.78 11.09 10.58 11.75 415,664 10.807 4.01%
2018-05-14 0 10.98 10.52 10.98 10.98 11.10 62,000 685,080 11.050 10.66 10.21 10.66 10.66 10.78 63,869 10.726 -0.18%
2018-05-11 0 11.00 10.50 11.06 10.38 11.08 200,000 2,106,080 10.530 10.68 10.19 10.74 10.08 10.76 206,029 10.222 6.80%
2018-05-10 0 10.30 10.18 10.30 10.28 10.40 176,000 1,813,920 10.306 9.999 9.882 9.999 9.979 10.10 181,306 10.005 0.00%
2018-05-09 0 10.30 10.14 10.30 10.16 10.38 160,000 1,648,960 10.306 9.999 9.843 9.999 9.863 10.08 164,824 10.004 0.00%
2018-05-08 0 10.30 10.06 10.30 10.04 10.40 92,000 946,040 10.283 9.999 9.766 9.999 9.746 10.10 94,774 9.9821 0.19%
2018-05-07 0 10.28 10.00 10.28 10.28 10.42 52,000 534,960 10.288 9.979 9.707 9.979 9.979 10.12 53,568 9.9866 -0.19%
2018-05-04 0 10.30 10.02 10.30 10.02 10.30 54,000 555,480 10.287 9.999 9.727 9.999 9.727 9.999 55,628 9.9856 0.00%
2018-05-03 0 10.30 10.04 10.30 10.28 10.40 176,000 1,813,160 10.302 9.999 9.746 9.999 9.979 10.10 181,306 10.001 -0.16%
2018-05-02 0 10.40 10.10 10.40 10.28 10.40 117,000 1,205,360 10.302 10.01 9.725 10.01 9.899 10.01 121,509 9.9200 0.97%
2018-04-30 0 10.30 10.08 10.30 10.28 10.40 54,000 556,240 10.301 9.918 9.706 9.918 9.899 10.01 56,081 9.9185 0.00%
2018-04-27 0 10.30 10.06 10.30 10.20 10.80 134,000 1,377,280 10.278 9.918 9.687 9.918 9.822 10.40 139,164 9.8968 0.00%
2018-04-26 0 10.30 10.00 10.30 10.30 10.36 52,000 536,080 10.309 9.918 9.629 9.918 9.918 9.976 54,004 9.9267 0.00%
2018-04-25 0 10.30 10.12 10.30 10.22 10.98 86,000 894,080 10.396 9.918 9.744 9.918 9.841 10.57 89,314 10.011 0.00%
2018-04-24 0 10.30 10.04 10.30 10.00 10.36 62,000 635,840 10.256 9.918 9.667 9.918 9.629 9.976 64,389 9.8749 0.00%
2018-04-23 0 10.30 10.02 10.30 10.24 10.30 52,000 535,480 10.298 9.918 9.648 9.918 9.860 9.918 54,004 9.9156 0.19%
2018-04-20 0 10.28 10.00 10.28 10.28 10.30 50,000 514,080 10.282 9.899 9.629 9.899 9.899 9.918 51,927 9.9001 -0.19%
2018-04-19 0 10.30 10.02 10.30 10.22 10.30 57,000 586,640 10.292 9.918 9.648 9.918 9.841 9.918 59,197 9.9100 1.18%
2018-04-18 0 10.18 10.00 10.18 10.12 10.20 60,000 609,400 10.157 9.802 9.629 9.802 9.744 9.822 62,312 9.7798 -0.20%
2018-04-17 0 10.20 10.02 10.20 10.00 10.28 60,000 608,520 10.142 9.822 9.648 9.822 9.629 9.899 62,312 9.7657 -0.78%
2018-04-16 0 10.28 10.00 10.30 10.28 10.30 66,000 679,120 10.290 9.899 9.629 9.918 9.899 9.918 68,543 9.9079 -0.19%
2018-04-13 0 10.30 10.00 10.30 10.30 10.38 40,000 412,120 10.303 9.918 9.629 9.918 9.918 9.995 41,541 9.9207 0.00%
2018-04-12 0 10.30 10.00 10.30 10.30 10.36 36,000 371,560 10.321 9.918 9.629 9.918 9.918 9.976 37,387 9.9381 0.00%
2018-04-11 0 10.30 10.02 10.30 10.30 10.78 50,000 517,720 10.354 9.918 9.648 9.918 9.918 10.38 51,927 9.9702 0.00%
2018-04-10 0 10.30 10.20 10.30 10.28 10.42 42,000 434,120 10.336 9.918 9.822 9.918 9.899 10.03 43,618 9.9527 -0.77%
2018-04-09 0 10.38 9.500 10.38 10.30 10.96 200,000 2,081,560 10.408 9.995 9.147 9.995 9.918 10.55 207,707 10.022 0.78%
2018-04-06 0 10.30 10.20 10.30 10.28 10.80 60,000 626,000 10.433 9.918 9.822 9.918 9.899 10.40 62,312 10.046 -1.90%
2018-04-04 0 10.50 10.02 10.50 10.30 10.50 98,000 1,017,200 10.380 10.11 9.648 10.11 9.918 10.11 101,776 9.9945 1.94%
2018-04-03 0 10.30 10.10 10.30 10.24 10.30 42,000 432,320 10.293 9.918 9.725 9.918 9.860 9.918 43,618 9.9114 0.00%
2018-03-29 0 10.30 10.08 10.30 10.00 10.30 92,000 933,800 10.150 9.918 9.706 9.918 9.629 9.918 95,545 9.7734 2.39%
2018-03-28 0 10.06 9.030 10.06 10.06 10.20 38,000 383,000 10.079 9.687 8.695 9.687 9.687 9.822 39,464 9.7050 -0.40%
2018-03-27 0 10.10 9.800 10.10 10.02 10.18 42,000 423,400 10.081 9.725 9.436 9.725 9.648 9.802 43,618 9.7069 1.81%
2018-03-26 0 9.920 9.800 9.920 9.920 10.24 56,000 560,240 10.004 9.552 9.436 9.552 9.552 9.860 58,158 9.6331 -0.80%
2018-03-23 0 10.00 9.010 10.00 9.850 10.26 64,000 644,780 10.075 9.629 8.676 9.629 9.485 9.879 66,466 9.7009 -1.96%
2018-03-22 0 10.20 9.930 10.20 9.800 10.24 62,000 625,480 10.088 9.822 9.562 9.822 9.436 9.860 64,389 9.7141 2.82%
2018-03-21 0 9.920 9.530 9.920 9.800 10.26 75,000 750,270 10.004 9.552 9.176 9.552 9.436 9.879 77,890 9.6324 -1.00%
2018-03-20 0 10.02 9.500 10.02 10.02 10.98 54,000 554,400 10.267 9.648 9.147 9.648 9.648 10.57 56,081 9.8857 0.00%
2018-03-19 0 10.02 8.000 10.02 9.900 10.30 88,000 893,180 10.150 9.648 7.703 9.648 9.533 9.918 91,391 9.7732 -2.72%
2018-03-16 0 10.30 10.24 10.30 10.28 10.48 56,000 580,640 10.369 9.918 9.860 9.918 9.899 10.09 58,158 9.9838 0.00%
2018-03-15 0 10.30 10.22 10.30 10.30 10.88 136,000 1,423,080 10.464 9.918 9.841 9.918 9.918 10.48 141,241 10.076 -1.90%
2018-03-14 0 10.50 10.32 10.48 10.38 10.72 48,000 503,280 10.485 10.11 9.937 10.09 9.995 10.32 49,850 10.096 -1.69%
2018-03-13 0 10.68 10.52 10.68 10.52 10.94 124,000 1,320,960 10.653 10.28 10.13 10.28 10.13 10.53 128,778 10.258 -2.73%
2018-03-12 0 10.98 10.86 10.98 10.84 11.98 180,000 1,979,920 11.000 10.57 10.46 10.57 10.44 11.54 186,936 10.591 -2.31%
2018-03-09 0 11.24 11.00 11.24 11.18 11.42 70,000 787,360 11.248 10.82 10.59 10.82 10.77 11.00 72,697 10.831 0.54%
2018-03-08 0 11.18 10.90 11.20 10.90 11.50 150,000 1,654,880 11.033 10.77 10.50 10.78 10.50 11.07 155,780 10.623 1.64%
2018-03-07 0 11.00 10.60 11.00 10.52 11.00 49,000 532,940 10.876 10.59 10.21 10.59 10.13 10.59 50,888 10.473 3.00%
2018-03-06 0 10.68 10.52 10.84 10.20 10.98 88,000 929,960 10.568 10.28 10.13 10.44 9.822 10.57 91,391 10.176 0.00%
2018-03-05 0 10.68 10.54 10.68 10.60 10.80 42,000 447,280 10.650 10.28 10.15 10.28 10.21 10.40 43,618 10.254 1.33%
2018-03-02 0 10.54 10.32 10.56 10.50 11.24 116,000 1,230,720 10.610 10.15 9.937 10.17 10.11 10.82 120,470 10.216 -1.31%
2018-03-01 0 10.68 10.56 10.68 10.52 10.88 106,000 1,132,520 10.684 10.28 10.17 10.28 10.13 10.48 110,085 10.288 -0.74%
2018-02-28 0 10.76 10.50 10.78 10.50 11.60 66,000 713,520 10.811 10.36 10.11 10.38 10.11 11.17 68,543 10.410 1.51%
2018-02-27 0 10.60 10.60 11.00 10.60 11.30 121,000 1,310,680 10.832 10.21 10.21 10.59 10.21 10.88 125,663 10.430 -2.21%
2018-02-26 0 10.84 10.56 10.84 10.30 10.90 70,500 747,423 10.602 10.44 10.17 10.44 9.918 10.50 73,217 10.208 3.24%
2018-02-23 0 10.50 10.40 10.50 10.30 12.08 62,000 663,120 10.696 10.11 10.01 10.11 9.918 11.63 64,389 10.299 3.14%
2018-02-22 0 10.18 10.04 10.18 10.00 10.26 34,000 345,720 10.168 9.802 9.667 9.802 9.629 9.879 35,310 9.7909 0.00%
2018-02-21 0 10.18 10.02 10.18 10.18 10.68 38,000 389,960 10.262 9.802 9.648 9.802 9.802 10.28 39,464 9.8813 -3.60%
2018-02-20 0 10.56 10.42 10.56 10.48 10.98 41,000 433,420 10.571 10.17 10.03 10.17 10.09 10.57 42,580 10.179 0.19%
2018-02-15 0 10.54 10.20 10.54 10.50 10.70 18,000 190,040 10.558 10.15 9.822 10.15 10.11 10.30 18,694 10.166 1.35%
2018-02-14 0 10.40 10.00 10.40 10.06 10.42 32,000 326,560 10.205 10.01 9.629 10.01 9.687 10.03 33,233 9.8263 1.96%
2018-02-13 0 10.20 10.00 10.20 10.08 10.56 192,000 1,967,560 10.248 9.822 9.629 9.822 9.706 10.17 199,399 9.8675 0.00%
2018-02-12 0 10.20 10.16 10.22 10.12 10.56 194,000 1,975,440 10.183 9.822 9.783 9.841 9.744 10.17 201,476 9.8048 1.80%
2018-02-09 0 10.02 9.700 10.02 10.02 10.06 32,000 321,640 10.051 9.648 9.340 9.648 9.648 9.687 33,233 9.6783 -0.20%
2018-02-08 0 10.04 9.900 10.04 10.04 10.32 38,000 382,840 10.075 9.667 9.533 9.667 9.667 9.937 39,464 9.7009 -2.71%
2018-02-07 0 10.32 10.00 10.32 10.00 11.00 90,000 920,200 10.224 9.937 9.629 9.937 9.629 10.59 93,468 9.8451 0.58%
2018-02-06 0 10.26 10.00 10.26 10.00 11.52 36,000 370,560 10.293 9.879 9.629 9.879 9.629 11.09 37,387 9.9114 2.60%
2018-02-05 0 10.00 9.810 10.00 9.900 10.42 70,000 710,160 10.145 9.629 9.446 9.629 9.533 10.03 72,697 9.7687 -4.03%
2018-02-02 0 10.42 10.20 10.42 10.10 10.48 46,000 477,280 10.376 10.03 9.822 10.03 9.725 10.09 47,773 9.9907 0.39%
2018-02-01 0 10.38 10.24 10.38 10.14 10.40 54,000 553,960 10.259 9.995 9.860 9.995 9.764 10.01 56,081 9.8779 3.18%
2018-01-31 0 10.06 9.910 10.08 9.980 10.16 58,000 584,080 10.070 9.687 9.542 9.706 9.610 9.783 60,235 9.6967 0.60%
2018-01-30 0 10.00 9.800 10.00 9.850 10.38 34,500 345,350 10.010 9.629 9.436 9.629 9.485 9.995 35,829 9.6387 0.00%
2018-01-29 0 10.00 9.800 10.00 9.950 10.12 28,000 280,140 10.005 9.629 9.436 9.629 9.581 9.744 29,079 9.6338 0.20%
2018-01-26 0 9.980 9.820 9.980 9.870 10.10 39,000 389,150 9.9782 9.610 9.456 9.610 9.504 9.725 40,503 9.6080 0.00%
2018-01-25 0 9.980 9.810 9.980 9.790 10.16 30,000 299,260 9.9753 9.610 9.446 9.610 9.427 9.783 31,156 9.6052 -0.20%
2018-01-24 0 10.00 9.810 10.00 10.00 10.18 46,000 460,360 10.008 9.629 9.446 9.629 9.629 9.802 47,773 9.6365 0.20%
2018-01-23 0 9.980 9.900 9.980 9.930 10.20 28,000 280,740 10.026 9.610 9.533 9.610 9.562 9.822 29,079 9.6544 0.30%
2018-01-22 0 9.950 9.800 9.950 9.800 10.20 34,500 343,650 9.9609 9.581 9.436 9.581 9.436 9.822 35,829 9.5913 1.53%
2018-01-19 0 9.800 9.000 9.800 9.700 10.00 50,000 492,820 9.8564 9.436 8.666 9.436 9.340 9.629 51,927 9.4907 -1.11%
2018-01-18 0 9.910 9.800 9.910 9.700 10.36 50,000 496,340 9.9268 9.542 9.436 9.542 9.340 9.976 51,927 9.5585 -2.46%
2018-01-17 0 10.16 10.00 10.16 10.08 10.50 39,000 400,000 10.256 9.783 9.629 9.783 9.706 10.11 40,503 9.8758 -2.31%
2018-01-16 0 10.40 10.08 10.40 10.00 10.44 64,000 651,760 10.184 10.01 9.706 10.01 9.629 10.05 66,466 9.8059 0.00%
2018-01-15 0 10.40 10.10 10.40 10.00 10.96 43,000 439,670 10.225 10.01 9.725 10.01 9.629 10.55 44,657 9.8455 0.78%
2018-01-12 0 10.32 10.00 10.34 10.00 10.90 80,400 825,048 10.262 9.937 9.629 9.956 9.629 10.50 83,498 9.8810 -4.44%
2018-01-11 0 10.80 9.500 10.80 10.80 11.50 39,500 434,350 10.996 10.40 9.147 10.40 10.40 11.07 41,022 10.588 9.64%
2018-01-10 0 9.850 9.720 9.850 9.700 10.12 116,500 1,150,890 9.8789 9.485 9.359 9.485 9.340 9.744 120,989 9.5123 -0.71%
2018-01-09 0 9.920 9.470 9.920 9.780 10.00 279,000 2,748,640 9.8518 9.552 9.119 9.552 9.417 9.629 289,751 9.4862 2.48%
2018-01-08 0 9.680 9.300 9.990 9.300 9.800 355,000 3,374,710 9.5062 9.321 8.955 9.619 8.955 9.436 368,680 9.1535 2.33%
2018-01-05 0 9.460 8.220 9.460 9.300 9.490 48,000 450,200 9.3792 9.109 7.915 9.109 8.955 9.138 49,850 9.0311 0.85%
2018-01-04 0 9.380 9.040 9.380 9.310 10.00 42,000 394,310 9.3883 9.032 8.705 9.032 8.965 9.629 43,618 9.0400 0.54%
2018-01-03 0 9.330 8.000 9.330 9.160 9.350 30,500 284,480 9.3272 8.984 7.703 8.984 8.820 9.003 31,675 8.9811 -0.21%
2018-01-02 0 9.350 9.110 9.350 9.210 9.650 25,500 237,970 9.3322 9.003 8.772 9.003 8.868 9.292 26,483 8.9859 -1.58%
2017-12-29 0 9.500 9.110 9.500 9.110 10.00 174,000 1,606,900 9.2351 9.147 8.772 9.147 8.772 9.629 180,705 8.8924 3.37%
2017-12-28 0 9.190 9.010 9.190 9.020 9.270 114,000 1,033,900 9.0693 8.849 8.676 8.849 8.685 8.926 118,393 8.7328 2.11%
2017-12-27 0 9.000 8.400 9.000 9.000 10.00 76,000 725,940 9.5518 8.666 8.088 8.666 8.666 9.629 78,929 9.1974 4.65%
2017-12-22 0 8.600 8.200 8.600 8.500 8.700 34,000 293,380 8.6288 8.281 7.896 8.281 8.185 8.377 35,310 8.3086 -2.05%
2017-12-21 0 8.780 8.310 8.780 8.310 8.820 40,000 346,460 8.6615 8.454 8.002 8.454 8.002 8.493 41,541 8.3401 -0.79%
2017-12-20 0 8.850 8.310 8.850 8.850 8.890 14,000 124,300 8.8786 8.522 8.002 8.522 8.522 8.560 14,539 8.5491 -0.56%
2017-12-19 0 8.900 8.320 8.900 8.900 8.990 24,000 214,520 8.9383 8.570 8.011 8.570 8.570 8.656 24,925 8.6067 -0.67%
2017-12-18 0 8.960 8.950 8.960 8.910 8.990 36,000 322,720 8.9644 8.628 8.618 8.628 8.579 8.656 37,387 8.6318 -0.78%
2017-12-15 0 9.030 9.020 9.030 9.020 9.090 30,000 271,360 9.0453 8.695 8.685 8.695 8.685 8.753 31,156 8.7097 -0.66%
2017-12-14 0 9.090 8.340 9.090 9.020 9.090 34,000 307,840 9.0541 8.753 8.031 8.753 8.685 8.753 35,310 8.7182 -0.11%
2017-12-13 0 9.100 8.310 9.100 9.100 9.130 24,000 218,940 9.1225 8.762 8.002 8.762 8.762 8.791 24,925 8.7840 0.00%
2017-12-12 0 9.100 8.900 9.100 9.100 9.140 24,000 218,560 9.1067 8.762 8.570 8.762 8.762 8.801 24,925 8.7688 -0.44%
2017-12-11 0 9.140 8.300 9.150 9.000 9.260 48,000 438,140 9.1279 8.801 7.992 8.810 8.666 8.916 49,850 8.7892 -0.65%
2017-12-08 0 9.200 8.300 9.200 9.100 9.290 70,000 643,280 9.1897 8.859 7.992 8.859 8.762 8.945 72,697 8.8487 0.44%
2017-12-07 0 9.160 8.720 9.160 9.080 9.280 49,000 450,960 9.2033 8.820 8.396 8.820 8.743 8.936 50,888 8.8618 0.33%
2017-12-06 0 9.130 8.610 9.130 9.000 9.290 90,500 820,245 9.0635 8.791 8.291 8.791 8.666 8.945 93,987 8.7272 -2.67%
2017-12-05 0 9.380 8.410 9.380 8.330 9.990 180,000 1,556,500 8.6472 9.032 8.098 9.032 8.021 9.619 186,936 8.3264 10.61%
2017-12-04 0 8.480 8.330 8.480 8.310 10.88 57,000 499,350 8.7605 8.165 8.021 8.165 8.002 10.48 59,197 8.4355 -1.17%
2017-12-01 0 8.580 8.340 8.580 8.220 10.88 106,000 907,340 8.5598 8.262 8.031 8.262 7.915 10.48 110,085 8.2422 2.14%
2017-11-30 0 8.400 8.120 8.390 8.090 11.00 176,000 1,460,020 8.2956 8.088 7.819 8.079 7.790 10.59 182,782 7.9878 2.44%
2017-11-29 0 8.200 8.110 8.200 7.640 8.400 199,000 1,607,740 8.0791 7.896 7.809 7.896 7.357 8.088 206,669 7.7793 3.93%
2017-11-28 0 7.890 7.500 7.890 7.890 8.490 41,000 325,710 7.9441 7.597 7.222 7.597 7.597 8.175 42,580 7.6494 0.00%
2017-11-27 0 7.890 7.550 7.890 7.620 8.090 30,000 236,700 7.8900 7.597 7.270 7.597 7.337 7.790 31,156 7.5972 1.15%
2017-11-24 0 7.800 7.510 7.980 7.200 8.500 124,000 923,100 7.4444 7.511 7.231 7.684 6.933 8.185 128,778 7.1681 -1.27%
2017-11-23 0 7.900 7.620 8.000 7.510 8.500 99,000 761,770 7.6946 7.607 7.337 7.703 7.231 8.185 102,815 7.4091 5.33%
2017-11-22 0 7.500 7.240 7.500 7.130 11.00 250,500 1,846,475 7.3712 7.222 6.971 7.222 6.865 10.59 260,153 7.0976 4.17%
2017-11-21 0 7.200 7.040 7.200 7.140 7.290 34,000 244,240 7.1835 6.933 6.779 6.933 6.875 7.020 35,310 6.9170 0.14%
2017-11-20 0 7.190 7.020 7.190 6.990 7.490 122,000 865,720 7.0961 6.923 6.760 6.923 6.731 7.212 126,701 6.8328 3.90%
2017-11-17 0 6.920 6.850 6.930 6.900 7.050 88,000 610,960 6.9427 6.663 6.596 6.673 6.644 6.788 91,391 6.6851 -1.84%
2017-11-16 0 7.050 6.970 7.050 6.900 7.220 70,000 490,720 7.0103 6.788 6.711 6.788 6.644 6.952 72,697 6.7502 -0.28%
2017-11-15 0 7.070 6.900 7.080 6.970 7.480 132,000 932,240 7.0624 6.808 6.644 6.817 6.711 7.202 137,087 6.8004 -2.88%
2017-11-14 0 7.280 7.100 7.280 7.110 7.980 574,000 4,166,680 7.2590 7.010 6.837 7.010 6.846 7.684 596,119 6.9897 1.11%
2017-11-13 0 7.200 7.090 7.200 6.910 12.10 2,178,000 15,672,900 7.1960 6.933 6.827 6.933 6.654 11.65 2,261,930 6.9290 3.30%
2017-11-10 0 6.970 6.860 6.970 6.800 7.200 229,000 1,616,220 7.0577 6.711 6.605 6.711 6.548 6.933 237,825 6.7958 2.50%
2017-11-09 0 6.800 6.700 6.800 6.610 6.970 58,000 393,540 6.7852 6.548 6.451 6.548 6.365 6.711 60,235 6.5334 -2.86%
2017-11-08 0 7.000 6.710 7.000 6.650 7.110 78,000 538,700 6.9064 6.740 6.461 6.740 6.403 6.846 81,006 6.6501 4.01%
2017-11-07 0 6.730 6.650 6.770 6.550 6.750 42,000 280,360 6.6752 6.480 6.403 6.519 6.307 6.500 43,618 6.4276 -2.04%
2017-11-06 0 6.870 6.620 6.880 6.520 6.880 40,000 272,020 6.8005 6.615 6.374 6.625 6.278 6.625 41,541 6.5482 -0.15%
2017-11-03 0 6.880 6.500 6.880 6.870 7.090 54,000 372,580 6.8996 6.625 6.259 6.625 6.615 6.827 56,081 6.6436 -0.58%
2017-11-02 0 6.920 6.850 6.920 6.750 6.990 118,000 809,680 6.8617 6.663 6.596 6.663 6.500 6.731 122,547 6.6071 -1.70%
2017-11-01 0 7.040 7.020 7.050 6.970 7.360 290,500 2,050,640 7.0590 6.779 6.760 6.788 6.711 7.087 301,695 6.7971 -4.61%
2017-10-31 0 7.380 7.250 7.370 7.110 7.540 154,000 1,115,700 7.2448 7.106 6.981 7.097 6.846 7.260 159,934 6.9760 -0.94%
2017-10-30 0 7.450 7.370 7.450 7.350 7.490 72,000 532,480 7.3956 7.174 7.097 7.174 7.077 7.212 74,775 7.1211 -1.32%
2017-10-27 0 7.550 7.420 7.550 7.420 7.700 31,000 234,170 7.5539 7.270 7.145 7.270 7.145 7.414 32,195 7.2736 -1.69%
2017-10-26 0 7.680 7.550 7.680 7.260 7.890 564,500 4,255,810 7.5391 7.395 7.270 7.395 6.991 7.597 586,253 7.2593 4.35%
2017-10-25 0 7.360 7.200 7.360 7.300 7.700 318,000 2,352,960 7.3992 7.087 6.933 7.087 7.029 7.414 330,254 7.1247 -4.42%
2017-10-24 0 7.700 7.500 7.700 7.290 8.000 240,000 1,816,420 7.5684 7.414 7.222 7.414 7.020 7.703 249,248 7.2876 1.45%
2017-10-23 0 7.590 7.200 7.590 7.140 8.000 232,500 1,714,602 7.3746 7.308 6.933 7.308 6.875 7.703 241,459 7.1010 5.12%
2017-10-20 0 7.220 7.010 7.240 7.000 7.330 107,000 767,480 7.1727 6.952 6.750 6.971 6.740 7.058 111,123 6.9066 -1.77%
2017-10-19 0 7.350 7.150 7.350 6.990 7.490 323,500 2,326,425 7.1914 7.077 6.885 7.077 6.731 7.212 335,966 6.9246 5.91%
2017-10-18 0 6.940 6.860 6.870 6.730 7.260 222,000 1,547,720 6.9717 6.682 6.605 6.615 6.480 6.991 230,555 6.7130 -1.98%
2017-10-17 0 7.080 6.650 7.080 6.570 7.500 182,000 1,255,700 6.8995 6.817 6.403 6.817 6.326 7.222 189,013 6.6434 5.83%
2017-10-16 0 6.690 6.500 6.700 6.510 7.280 258,000 1,766,820 6.8481 6.442 6.259 6.451 6.268 7.010 267,942 6.5940 -5.64%
2017-10-13 0 7.090 7.020 7.200 7.090 7.490 287,500 2,083,450 7.2468 6.827 6.760 6.933 6.827 7.212 298,579 6.9779 -2.61%
2017-10-12 0 7.280 7.170 7.280 7.090 7.450 280,000 2,012,500 7.1875 7.010 6.904 7.010 6.827 7.174 290,790 6.9208 -1.09%
2017-10-11 0 7.360 7.020 7.360 6.880 7.490 280,500 1,988,530 7.0892 7.087 6.760 7.087 6.625 7.212 291,309 6.8262 6.82%
2017-10-10 0 6.890 6.880 6.890 6.890 7.500 294,000 2,071,700 7.0466 6.634 6.625 6.634 6.634 7.222 305,329 6.7851 0.15%
2017-10-09 0 6.880 6.870 6.880 6.880 7.090 222,000 1,539,400 6.9342 6.625 6.615 6.625 6.625 6.827 230,555 6.6769 -3.10%
2017-10-06 0 7.100 6.860 7.100 6.800 7.600 269,000 1,879,190 6.9858 6.837 6.605 6.837 6.548 7.318 279,366 6.7266 -2.07%
2017-10-04 0 7.250 6.890 7.260 6.360 7.300 742,000 4,887,700 6.5872 6.981 6.634 6.991 6.124 7.029 770,593 6.3428 13.10%
2017-10-03 0 6.410 6.270 6.420 6.280 6.440 82,000 522,660 6.3739 6.172 6.037 6.182 6.047 6.201 85,160 6.1374 1.10%
2017-09-29 0 6.340 6.040 6.340 5.900 6.540 346,000 2,103,600 6.0798 6.105 5.816 6.105 5.681 6.297 359,333 5.8542 5.32%
2017-09-28 0 6.020 5.850 6.020 5.970 6.050 80,000 477,900 5.9738 5.797 5.633 5.797 5.748 5.826 83,083 5.7521 0.50%
2017-09-27 0 5.990 5.800 5.990 5.940 6.090 80,000 479,840 5.9980 5.768 5.585 5.768 5.720 5.864 83,083 5.7754 0.00%
2017-09-26 0 5.990 5.610 5.990 5.910 6.290 154,000 925,540 6.0100 5.768 5.402 5.768 5.691 6.057 159,934 5.7870 -3.07%
2017-09-25 0 6.180 6.010 6.180 6.190 6.420 84,000 524,420 6.2431 5.951 5.787 5.951 5.960 6.182 87,237 6.0114 -2.83%
2017-09-22 0 6.360 6.250 6.360 6.220 6.490 362,500 2,276,090 6.2789 6.124 6.018 6.124 5.989 6.249 376,469 6.0459 1.76%
2017-09-21 0 6.250 6.200 6.250 5.990 6.250 557,000 3,389,010 6.0844 6.018 5.970 6.018 5.768 6.018 578,464 5.8586 4.17%
2017-09-20 0 6.000 5.990 6.000 5.870 6.000 837,500 5,003,745 5.9746 5.777 5.768 5.777 5.652 5.777 869,773 5.7529 1.69%
2017-09-19 0 5.900 5.800 5.900 5.750 6.000 603,000 3,527,300 5.8496 5.681 5.585 5.681 5.537 5.777 626,237 5.6325 3.15%
2017-09-18 0 5.720 5.690 5.720 5.650 5.740 102,000 581,880 5.7047 5.508 5.479 5.508 5.440 5.527 105,931 5.4930 -0.35%
2017-09-15 0 5.740 5.640 5.740 5.700 5.750 133,000 760,505 5.7181 5.527 5.431 5.527 5.488 5.537 138,125 5.5059 0.35%
2017-09-14 0 5.720 5.640 5.720 5.650 5.750 716,000 4,066,680 5.6797 5.508 5.431 5.508 5.440 5.537 743,591 5.4690 1.24%
2017-09-13 0 5.650 5.600 5.650 5.610 5.680 400,000 2,258,900 5.6473 5.440 5.392 5.440 5.402 5.469 415,414 5.4377 0.18%
2017-09-12 0 5.640 5.520 5.640 5.510 5.650 172,000 960,700 5.5855 5.431 5.315 5.431 5.306 5.440 178,628 5.3782 -0.18%
2017-09-11 0 5.650 5.570 5.650 5.500 5.650 312,000 1,740,120 5.5773 5.440 5.363 5.440 5.296 5.440 324,023 5.3704 0.18%
2017-09-08 0 5.640 5.550 5.640 5.610 5.650 156,500 881,270 5.6311 5.431 5.344 5.431 5.402 5.440 162,531 5.4222 0.36%
2017-09-07 0 5.620 5.590 5.620 5.590 5.650 182,000 1,022,740 5.6195 5.411 5.383 5.411 5.383 5.440 189,013 5.4109 0.36%
2017-09-06 0 5.600 5.490 5.610 5.490 5.640 288,000 1,607,300 5.5809 5.392 5.286 5.402 5.286 5.431 299,098 5.3738 -0.36%
2017-09-05 0 5.620 5.470 5.620 5.480 5.620 211,000 1,178,100 5.5834 5.411 5.267 5.411 5.277 5.411 219,131 5.3762 0.54%
2017-09-04 0 5.590 5.500 5.590 5.560 5.600 82,000 457,760 5.5824 5.383 5.296 5.383 5.354 5.392 85,160 5.3753 -0.18%
2017-09-01 0 5.600 5.590 5.600 5.440 5.800 455,000 2,540,700 5.5840 5.392 5.383 5.392 5.238 5.585 472,534 5.3768 1.45%
2017-08-31 0 5.520 5.450 5.520 5.500 5.550 74,000 408,400 5.5189 5.315 5.248 5.315 5.296 5.344 76,852 5.3141 0.36%
2017-08-30 0 5.500 5.470 5.500 5.450 5.550 150,000 820,730 5.4715 5.296 5.267 5.296 5.248 5.344 155,780 5.2685 -0.90%
2017-08-29 0 5.550 5.500 5.550 5.450 5.550 414,500 2,280,000 5.5006 5.344 5.296 5.344 5.248 5.344 430,473 5.2965 1.09%
2017-08-28 0 5.490 5.490 5.500 5.490 5.540 302,000 1,660,520 5.4984 5.286 5.286 5.296 5.286 5.334 313,638 5.2944 1.27%
2017-08-25 0 5.480 5.460 5.480 5.480 5.550 120,000 660,120 5.5010 5.220 5.201 5.220 5.220 5.287 125,981 5.2399 -0.36%
2017-08-24 0 5.500 5.410 5.500 5.410 5.500 66,000 362,400 5.4909 5.239 5.153 5.239 5.153 5.239 69,289 5.2302 0.00%
2017-08-22 0 5.500 5.410 5.500 5.480 5.540 40,000 220,020 5.5005 5.239 5.153 5.239 5.220 5.277 41,994 5.2394 0.18%
2017-08-21 0 5.490 5.460 5.500 5.470 5.690 194,000 1,064,740 5.4884 5.229 5.201 5.239 5.210 5.420 203,669 5.2278 0.18%
2017-08-18 0 5.480 5.380 5.480 5.460 5.480 177,000 967,410 5.4656 5.220 5.125 5.220 5.201 5.220 185,821 5.2061 0.37%
2017-08-17 0 5.460 5.310 5.460 5.330 5.470 68,000 367,880 5.4100 5.201 5.058 5.201 5.077 5.210 71,389 5.1532 2.44%
2017-08-16 0 5.330 5.200 5.300 5.000 5.470 920,000 4,708,640 5.1181 5.077 4.953 5.048 4.763 5.210 965,851 4.8751 -1.30%
2017-08-15 0 5.400 5.380 5.400 5.380 5.480 57,000 309,350 5.4272 5.144 5.125 5.144 5.125 5.220 59,841 5.1696 -1.46%
2017-08-14 0 5.480 5.430 5.480 5.470 5.480 41,000 224,440 5.4741 5.220 5.172 5.220 5.210 5.220 43,043 5.2143 1.67%
2017-08-11 0 5.390 5.200 5.390 5.300 5.390 64,000 342,920 5.3581 5.134 4.953 5.134 5.048 5.134 67,190 5.1038 -1.10%
2017-08-10 0 5.450 5.420 5.450 5.450 5.500 40,000 219,440 5.4860 5.191 5.163 5.191 5.191 5.239 41,994 5.2256 -0.73%
2017-08-09 0 5.490 5.420 5.490 5.480 5.500 40,000 219,540 5.4885 5.229 5.163 5.229 5.220 5.239 41,994 5.2279 -0.18%
2017-08-08 0 5.500 5.440 5.500 5.430 5.500 40,000 219,280 5.4820 5.239 5.182 5.239 5.172 5.239 41,994 5.2218 -0.36%
2017-08-07 0 5.520 5.450 5.530 5.490 5.530 42,000 231,800 5.5190 5.258 5.191 5.267 5.229 5.267 44,093 5.2570 0.18%
2017-08-04 0 5.510 5.370 5.510 5.510 5.550 40,000 220,580 5.5145 5.248 5.115 5.248 5.248 5.287 41,994 5.2527 -0.36%
2017-08-03 0 5.530 5.420 5.530 5.400 5.550 44,000 242,560 5.5127 5.267 5.163 5.267 5.144 5.287 46,193 5.2510 2.79%
2017-08-02 0 5.380 5.250 5.380 5.180 5.410 556,000 2,886,400 5.1914 5.125 5.001 5.125 4.934 5.153 583,710 4.9449 0.37%
2017-08-01 0 5.360 5.320 5.360 5.340 5.550 62,000 334,000 5.3871 5.106 5.067 5.106 5.086 5.287 65,090 5.1314 -3.07%
2017-07-31 0 5.530 5.320 5.530 5.240 5.550 54,000 293,300 5.4315 5.267 5.067 5.267 4.991 5.287 56,691 5.1736 4.54%
2017-07-28 0 5.290 5.050 5.290 5.280 5.410 122,000 650,840 5.3348 5.039 4.810 5.039 5.029 5.153 128,080 5.0815 -1.67%
2017-07-27 0 5.380 5.350 5.380 5.380 5.600 138,000 750,200 5.4362 5.125 5.096 5.125 5.125 5.334 144,878 5.1782 -3.06%
2017-07-26 0 5.550 5.220 5.550 5.540 5.580 44,000 244,460 5.5559 5.287 4.972 5.287 5.277 5.315 46,193 5.2922 0.00%
2017-07-25 0 5.550 5.480 5.550 5.540 5.580 52,000 288,660 5.5512 5.287 5.220 5.287 5.277 5.315 54,592 5.2876 -0.36%
2017-07-24 0 5.570 5.500 5.570 5.500 5.620 46,000 256,480 5.5757 5.306 5.239 5.306 5.239 5.353 48,293 5.3110 -0.89%
2017-07-21 0 5.620 5.500 5.620 5.570 5.690 40,000 225,740 5.6435 5.353 5.239 5.353 5.306 5.420 41,994 5.3756 0.36%
2017-07-20 0 5.600 5.300 5.600 5.590 5.700 40,000 224,180 5.6045 5.334 5.048 5.334 5.325 5.429 41,994 5.3384 -0.18%
2017-07-19 0 5.610 5.300 5.610 5.550 5.650 84,000 470,040 5.5957 5.344 5.048 5.344 5.287 5.382 88,186 5.3301 0.54%
2017-07-18 0 5.580 5.300 5.580 5.560 5.700 42,000 235,220 5.6005 5.315 5.048 5.315 5.296 5.429 44,093 5.3346 0.00%
2017-07-17 0 5.580 5.340 5.580 5.550 5.630 42,500 237,725 5.5935 5.315 5.086 5.315 5.287 5.363 44,618 5.3280 -0.71%
2017-07-14 0 5.620 5.410 5.620 5.500 5.700 50,000 280,680 5.6136 5.353 5.153 5.353 5.239 5.429 52,492 5.3471 -0.18%
2017-07-13 0 5.630 5.390 5.630 5.600 5.650 58,000 326,100 5.6224 5.363 5.134 5.363 5.334 5.382 60,891 5.3555 -0.18%
2017-07-12 0 5.640 5.470 5.640 5.630 5.700 44,000 248,520 5.6482 5.372 5.210 5.372 5.363 5.429 46,193 5.3800 0.71%
2017-07-11 0 5.600 5.400 5.600 5.350 5.750 237,000 1,308,020 5.5191 5.334 5.144 5.334 5.096 5.477 248,812 5.2571 3.70%
2017-07-10 0 5.400 5.310 5.400 5.230 5.480 73,000 392,350 5.3747 5.144 5.058 5.144 4.982 5.220 76,638 5.1195 -0.74%
2017-07-07 0 5.440 5.320 5.440 5.050 5.500 1,008,500 5,329,695 5.2848 5.182 5.067 5.182 4.810 5.239 1,058,762 5.0339 8.80%
2017-07-06 0 5.000 4.830 5.000 3.860 5.000 3,940,000 18,047,200 4.5805 4.763 4.601 4.763 3.677 4.763 4,136,363 4.3631 29.87%
2017-07-05 0 3.850 3.820 3.850 3.600 4.990 15,014,000 59,746,720 3.9794 3.667 3.639 3.667 3.429 4.753 15,762,273 3.7905 -17.38%
2017-07-04 0 4.660 4.560 4.660 4.090 5.490 7,282,000 35,441,120 4.8669 4.439 4.344 4.439 3.896 5.229 7,644,923 4.6359 -14.81%
2017-07-03 0 5.470 5.350 5.480 5.450 5.490 63,000 344,500 5.4683 5.210 5.096 5.220 5.191 5.229 66,140 5.2087 0.37%
2017-06-30 0 5.450 5.300 5.470 5.300 5.500 138,000 738,700 5.3529 5.191 5.048 5.210 5.048 5.239 144,878 5.0988 -0.73%
2017-06-29 0 5.490 5.300 5.490 5.490 5.500 64,000 351,420 5.4909 5.229 5.048 5.229 5.229 5.239 67,190 5.2303 0.00%
2017-06-28 0 5.490 5.400 5.490 5.490 5.500 62,000 340,440 5.4910 5.229 5.144 5.229 5.229 5.239 65,090 5.2303 0.18%
2017-06-27 0 5.480 5.400 5.490 5.480 5.490 66,000 361,840 5.4824 5.220 5.144 5.229 5.220 5.229 69,289 5.2222 -0.18%
2017-06-26 0 5.490 5.300 5.490 5.470 5.500 68,000 372,940 5.4844 5.229 5.048 5.229 5.210 5.239 71,389 5.2241 0.18%
2017-06-23 0 5.480 5.300 5.480 5.470 5.490 50,000 274,360 5.4872 5.220 5.048 5.220 5.210 5.229 52,492 5.2267 0.00%
2017-06-22 0 5.480 5.300 5.480 5.480 5.500 50,000 274,480 5.4896 5.220 5.048 5.220 5.220 5.239 52,492 5.2290 -0.36%
2017-06-21 0 5.500 5.300 5.500 5.450 5.500 68,000 372,200 5.4735 5.239 5.048 5.239 5.191 5.239 71,389 5.2137 0.18%
2017-06-20 0 5.490 5.400 5.490 5.490 5.500 50,000 274,520 5.4904 5.229 5.144 5.229 5.229 5.239 52,492 5.2298 -0.18%
2017-06-19 0 5.500 5.400 5.500 5.400 5.500 70,500 384,965 5.4605 5.239 5.144 5.239 5.144 5.239 74,014 5.2013 0.36%
2017-06-16 0 5.480 5.310 5.480 5.480 5.500 44,000 241,300 5.4841 5.220 5.058 5.220 5.220 5.239 46,193 5.2237 -0.36%
2017-06-15 0 5.500 5.300 5.500 5.500 5.500 50,000 275,000 5.5000 5.239 5.048 5.239 5.239 5.239 52,492 5.2389 0.00%
2017-06-14 0 5.500 5.300 5.500 5.480 5.500 42,000 230,540 5.4890 5.239 5.048 5.239 5.220 5.239 44,093 5.2285 0.00%
2017-06-13 0 5.500 5.440 5.500 5.480 5.500 66,000 362,720 5.4958 5.239 5.182 5.239 5.220 5.239 69,289 5.2349 0.00%
2017-06-12 0 5.500 5.450 5.500 5.450 5.500 73,000 399,400 5.4712 5.239 5.191 5.239 5.191 5.239 76,638 5.2115 0.00%
2017-06-09 0 5.500 5.310 5.500 5.470 5.500 44,000 241,620 5.4914 5.239 5.058 5.239 5.210 5.239 46,193 5.2307 0.36%
2017-06-08 0 5.480 5.310 5.480 5.480 5.500 42,000 230,340 5.4843 5.220 5.058 5.220 5.220 5.239 44,093 5.2239 -0.18%
2017-06-07 0 5.490 5.300 5.490 5.440 5.500 106,000 579,080 5.4630 5.229 5.048 5.229 5.182 5.239 111,283 5.2037 0.73%
2017-06-06 0 5.450 5.310 5.450 5.450 5.500 42,000 230,060 5.4776 5.191 5.058 5.191 5.191 5.239 44,093 5.2176 0.18%
2017-06-05 0 5.440 5.320 5.440 5.440 5.490 44,000 239,620 5.4459 5.182 5.067 5.182 5.182 5.229 46,193 5.1874 -0.37%
2017-06-02 0 5.460 5.310 5.460 5.460 5.550 56,000 308,260 5.5046 5.201 5.058 5.201 5.201 5.287 58,791 5.2433 -1.80%
2017-06-01 0 5.560 5.500 5.560 5.450 5.660 76,000 420,720 5.5358 5.296 5.239 5.296 5.191 5.391 79,788 5.2730 -0.71%
2017-05-31 0 5.600 5.500 5.600 5.450 5.840 357,000 1,981,920 5.5516 5.334 5.239 5.334 5.191 5.563 374,792 5.2880 -2.61%
2017-05-29 0 5.750 5.540 5.750 5.500 5.800 170,000 963,800 5.6694 5.477 5.277 5.477 5.239 5.525 178,473 5.4003 0.88%
2017-05-26 0 5.700 5.510 5.700 5.650 5.770 56,000 320,600 5.7250 5.429 5.248 5.429 5.382 5.496 58,791 5.4532 -1.04%
2017-05-25 0 5.760 5.510 5.760 5.690 5.760 57,000 324,640 5.6954 5.487 5.248 5.487 5.420 5.487 59,841 5.4251 1.41%
2017-05-24 0 5.680 5.600 5.680 5.680 5.800 46,000 263,380 5.7257 5.410 5.334 5.410 5.410 5.525 48,293 5.4538 -0.70%
2017-05-23 0 5.720 5.310 5.720 5.490 5.760 80,000 451,980 5.6498 5.448 5.058 5.448 5.229 5.487 83,987 5.3815 3.62%
2017-05-22 0 5.520 5.340 5.520 5.490 5.550 68,000 374,300 5.5044 5.258 5.086 5.258 5.229 5.287 71,389 5.2431 0.18%
2017-05-19 0 5.510 5.420 5.510 5.480 5.590 68,000 374,740 5.5109 5.248 5.163 5.248 5.220 5.325 71,389 5.2493 1.10%
2017-05-18 0 5.450 5.260 5.450 5.390 5.500 54,000 292,660 5.4196 5.191 5.010 5.191 5.134 5.239 56,691 5.1623 1.49%
2017-05-17 0 5.370 5.220 5.370 5.360 5.390 48,000 257,780 5.3704 5.115 4.972 5.115 5.106 5.134 50,392 5.1155 -0.19%
2017-05-16 0 5.380 5.250 5.380 5.370 5.390 50,000 268,780 5.3756 5.125 5.001 5.125 5.115 5.134 52,492 5.1204 0.37%
2017-05-15 0 5.360 5.260 5.360 5.320 5.380 42,000 225,100 5.3595 5.106 5.010 5.106 5.067 5.125 44,093 5.1051 0.37%
2017-05-12 0 5.340 5.300 5.340 5.240 5.360 837,000 4,429,150 5.2917 5.086 5.048 5.086 4.991 5.106 878,715 5.0405 2.06%
2017-05-11 0 5.280 5.200 5.280 5.260 5.290 148,000 781,560 5.2808 4.984 4.908 4.984 4.965 4.993 156,802 4.9844 0.57%
2017-05-10 0 5.250 5.200 5.250 5.200 5.380 76,000 397,080 5.2247 4.955 4.908 4.955 4.908 5.078 80,520 4.9315 0.00%
2017-05-09 0 5.250 5.190 5.250 5.200 5.290 214,381 1,119,805 5.2234 4.955 4.899 4.955 4.908 4.993 227,130 4.9302 -0.94%
2017-05-08 0 5.300 5.200 5.300 5.280 5.300 44,000 232,960 5.2945 5.003 4.908 5.003 4.984 5.003 46,617 4.9974 0.19%
2017-05-05 0 5.290 5.180 5.290 5.200 5.390 146,000 767,860 5.2593 4.993 4.889 4.993 4.908 5.087 154,683 4.9641 1.73%
2017-05-04 0 5.200 5.190 5.200 5.200 5.240 69,000 359,350 5.2080 4.908 4.899 4.908 4.908 4.946 73,103 4.9156 -0.76%
2017-05-02 0 5.240 5.160 5.240 5.170 5.440 1,270,000 6,611,190 5.2057 4.946 4.870 4.946 4.880 5.135 1,345,527 4.9135 -3.68%
2017-04-28 0 5.440 5.340 5.440 5.350 5.850 96,000 527,320 5.4929 5.135 5.040 5.135 5.050 5.522 101,709 5.1846 -1.81%
2017-04-27 0 5.540 5.340 5.540 5.340 5.650 144,000 784,320 5.4467 5.229 5.040 5.229 5.040 5.333 152,564 5.1409 3.36%
2017-04-26 0 5.360 5.240 5.360 5.360 5.470 66,500 358,335 5.3885 5.059 4.946 5.059 5.059 5.163 70,455 5.0860 0.00%
2017-04-25 0 5.360 5.230 5.360 5.320 5.380 49,000 262,030 5.3476 5.059 4.936 5.059 5.021 5.078 51,914 5.0474 0.37%
2017-04-24 0 5.340 5.240 5.340 5.300 5.340 102,000 541,800 5.3118 5.040 4.946 5.040 5.003 5.040 108,066 5.0136 0.75%
2017-04-21 0 5.300 5.230 5.300 5.210 5.520 134,000 707,180 5.2775 5.003 4.936 5.003 4.918 5.210 141,969 4.9812 -1.30%
2017-04-20 0 5.370 5.260 5.370 5.210 5.520 274,000 1,461,180 5.3328 5.069 4.965 5.069 4.918 5.210 290,295 5.0334 0.00%
2017-04-19 0 5.370 5.210 5.370 5.350 5.450 58,000 312,840 5.3938 5.069 4.918 5.069 5.050 5.144 61,449 5.0910 -0.56%
2017-04-18 0 5.400 5.310 5.400 5.390 5.420 32,000 172,640 5.3950 5.097 5.012 5.097 5.087 5.116 33,903 5.0922 -0.92%
2017-04-13 0 5.450 5.380 5.450 5.400 5.500 238,000 1,296,580 5.4478 5.144 5.078 5.144 5.097 5.191 252,154 5.1420 0.18%
2017-04-12 0 5.440 5.410 5.440 5.320 5.520 138,000 747,300 5.4152 5.135 5.106 5.135 5.021 5.210 146,207 5.1113 -0.37%
2017-04-11 0 5.460 5.450 5.460 5.300 5.520 158,000 850,520 5.3830 5.154 5.144 5.154 5.003 5.210 167,396 5.0809 0.74%
2017-04-10 0 5.420 5.390 5.420 5.410 5.480 42,000 228,060 5.4300 5.116 5.087 5.116 5.106 5.172 44,498 5.1252 -0.55%
2017-04-07 0 5.450 5.380 5.450 5.350 5.540 138,000 745,400 5.4014 5.144 5.078 5.144 5.050 5.229 146,207 5.0983 1.11%
2017-04-06 0 5.390 5.330 5.400 5.350 5.680 135,000 737,300 5.4615 5.087 5.031 5.097 5.050 5.361 143,028 5.1549 -1.46%
2017-04-05 0 5.470 5.330 5.470 5.290 5.800 182,000 981,440 5.3925 5.163 5.031 5.163 4.993 5.474 192,824 5.0898 -0.55%
2017-04-03 0 5.500 5.490 5.500 5.320 5.890 980,000 5,373,600 5.4833 5.191 5.182 5.191 5.021 5.559 1,038,281 5.1755 3.77%
2017-03-31 0 5.300 5.220 5.300 5.220 5.400 96,000 506,340 5.2744 5.003 4.927 5.003 4.927 5.097 101,709 4.9783 -1.12%
2017-03-30 0 5.360 5.270 5.360 5.340 5.450 30,000 160,900 5.3633 5.059 4.974 5.059 5.040 5.144 31,784 5.0623 1.13%
2017-03-29 0 5.300 5.210 5.310 5.210 5.350 83,000 436,360 5.2573 5.003 4.918 5.012 4.918 5.050 87,936 4.9622 0.00%
2017-03-28 0 5.300 5.300 5.310 5.170 5.310 112,000 586,940 5.2405 5.003 5.003 5.012 4.880 5.012 118,661 4.9464 1.15%
2017-03-27 0 5.240 5.170 5.240 5.170 5.280 120,000 625,620 5.2135 4.946 4.880 4.946 4.880 4.984 127,136 4.9209 0.38%
2017-03-24 0 5.220 5.150 5.240 5.170 5.490 166,000 866,400 5.2193 4.927 4.861 4.946 4.880 5.182 175,872 4.9263 -4.40%
2017-03-23 0 5.460 5.310 5.440 5.180 5.480 446,000 2,320,900 5.2038 5.154 5.012 5.135 4.889 5.172 472,524 4.9117 5.41%
2017-03-22 0 5.180 5.170 5.180 5.180 5.200 46,000 238,360 5.1817 4.889 4.880 4.889 4.889 4.908 48,736 4.8909 0.00%
2017-03-21 0 5.180 5.170 5.180 5.180 5.380 48,000 250,200 5.2125 4.889 4.880 4.889 4.889 5.078 50,855 4.9199 -1.33%
2017-03-20 0 5.250 5.200 5.250 5.200 5.390 86,000 449,980 5.2323 4.955 4.908 4.955 4.908 5.087 91,114 4.9386 -0.19%
2017-03-17 0 5.260 5.240 5.260 5.220 5.380 98,000 515,060 5.2557 4.965 4.946 4.965 4.927 5.078 103,828 4.9607 -0.38%
2017-03-16 0 5.280 5.220 5.280 5.280 5.340 28,000 148,200 5.2929 4.984 4.927 4.984 4.984 5.040 29,665 4.9958 0.57%
2017-03-15 0 5.250 5.230 5.250 5.250 5.340 28,000 147,540 5.2693 4.955 4.936 4.955 4.955 5.040 29,665 4.9735 -0.38%
2017-03-14 0 5.270 5.250 5.270 5.270 5.380 26,000 137,640 5.2938 4.974 4.955 4.974 4.974 5.078 27,546 4.9967 -0.19%
2017-03-13 0 5.280 5.250 5.280 5.220 5.340 51,642 271,591 5.2591 4.984 4.955 4.984 4.927 5.040 54,713 4.9639 0.57%
2017-03-10 0 5.250 5.230 5.260 5.250 5.370 46,000 242,560 5.2730 4.955 4.936 4.965 4.955 5.069 48,736 4.9771 -0.38%
2017-03-09 0 5.270 5.260 5.300 5.270 5.370 34,000 180,640 5.3129 4.974 4.965 5.003 4.974 5.069 36,022 5.0147 -0.38%
2017-03-08 0 5.290 5.260 5.290 5.260 5.380 40,000 211,920 5.2980 4.993 4.965 4.993 4.965 5.078 42,379 5.0006 -0.19%
2017-03-07 0 5.300 5.270 5.300 5.300 5.350 28,000 149,060 5.3236 5.003 4.974 5.003 5.003 5.050 29,665 5.0247 0.00%
2017-03-06 0 5.300 5.260 5.300 5.270 5.380 50,000 265,480 5.3096 5.003 4.965 5.003 4.974 5.078 52,973 5.0116 -0.93%
2017-03-03 0 5.350 5.310 5.350 5.310 5.350 36,000 192,520 5.3478 5.050 5.012 5.050 5.012 5.050 38,141 5.0476 0.00%
2017-03-02 0 5.350 5.320 5.350 5.320 5.390 52,000 278,320 5.3523 5.050 5.021 5.050 5.021 5.087 55,092 5.0519 0.00%
2017-03-01 0 5.350 5.310 5.350 5.320 5.390 38,000 203,600 5.3579 5.050 5.012 5.050 5.021 5.087 40,260 5.0571 0.00%
2017-02-28 0 5.350 5.310 5.350 5.320 5.390 46,000 246,240 5.3530 5.050 5.012 5.050 5.021 5.087 48,736 5.0526 0.00%
2017-02-27 0 5.350 5.300 5.350 5.300 5.390 40,000 214,180 5.3545 5.050 5.003 5.050 5.003 5.087 42,379 5.0539 -0.56%
2017-02-24 0 5.380 5.310 5.380 5.310 5.390 40,000 214,940 5.3735 5.078 5.012 5.078 5.012 5.087 42,379 5.0719 0.19%
2017-02-23 0 5.370 5.320 5.370 5.360 5.380 32,000 171,700 5.3656 5.069 5.021 5.069 5.059 5.078 33,903 5.0644 0.19%
2017-02-22 0 5.360 5.310 5.360 5.350 5.380 34,000 182,220 5.3594 5.059 5.012 5.059 5.050 5.078 36,022 5.0586 -0.37%
2017-02-21 0 5.380 5.310 5.380 5.360 5.380 34,000 182,720 5.3741 5.078 5.012 5.078 5.059 5.078 36,022 5.0725 0.00%
2017-02-20 0 5.380 5.310 5.380 5.300 5.450 84,000 450,660 5.3650 5.078 5.012 5.078 5.003 5.144 88,995 5.0639 -1.28%
2017-02-17 0 5.450 5.350 5.450 5.450 5.490 48,000 261,800 5.4542 5.144 5.050 5.144 5.144 5.182 50,855 5.1480 1.30%
2017-02-16 0 5.380 5.300 5.380 5.370 5.480 34,000 183,260 5.3900 5.078 5.003 5.078 5.069 5.172 36,022 5.0874 0.00%
2017-02-15 0 5.380 5.310 5.380 5.380 5.480 34,000 183,380 5.3935 5.078 5.012 5.078 5.078 5.172 36,022 5.0908 -1.10%
2017-02-14 0 5.440 5.310 5.440 5.370 5.470 42,000 226,680 5.3971 5.135 5.012 5.135 5.069 5.163 44,498 5.0942 1.12%
2017-02-13 0 5.380 5.360 5.380 5.380 5.480 42,000 226,720 5.3981 5.078 5.059 5.078 5.078 5.172 44,498 5.0951 -0.37%
2017-02-10 0 5.400 5.110 5.400 5.380 5.500 34,000 183,580 5.3994 5.097 4.823 5.097 5.078 5.191 36,022 5.0963 0.00%
2017-02-09 0 5.400 5.360 5.400 5.370 5.490 50,000 270,200 5.4040 5.097 5.059 5.097 5.069 5.182 52,973 5.1007 0.37%
2017-02-08 0 5.380 5.270 5.380 5.270 5.480 40,000 215,020 5.3755 5.078 4.974 5.078 4.974 5.172 42,379 5.0738 0.00%
2017-02-07 0 5.380 5.310 5.380 5.370 5.510 54,000 291,480 5.3978 5.078 5.012 5.078 5.069 5.201 57,211 5.0948 -0.37%
2017-02-06 0 5.400 5.340 5.400 5.370 5.650 36,000 196,460 5.4572 5.097 5.040 5.097 5.069 5.333 38,141 5.1509 -1.82%
2017-02-03 0 5.500 5.450 5.500 5.480 5.600 82,000 452,480 5.5180 5.191 5.144 5.191 5.172 5.286 86,877 5.2083 -5.82%
2017-02-02 0 5.840 5.700 5.840 5.710 5.870 38,500 224,115 5.8212 5.512 5.380 5.512 5.389 5.541 40,790 5.4944 -0.17%
2017-02-01 0 5.850 5.780 5.850 5.500 5.880 58,000 327,520 5.6469 5.522 5.456 5.522 5.191 5.550 61,449 5.3299 -0.85%
2017-01-27 0 5.900 5.320 5.900 5.450 5.900 49,000 276,730 5.6476 5.569 5.021 5.569 5.144 5.569 51,914 5.3305 9.67%
2017-01-26 0 5.380 5.310 5.380 5.210 5.400 36,000 193,000 5.3611 5.078 5.012 5.078 4.918 5.097 38,141 5.0602 0.19%
2017-01-25 0 5.370 5.310 5.370 5.300 5.590 44,000 235,940 5.3623 5.069 5.012 5.069 5.003 5.276 46,617 5.0613 0.37%
2017-01-24 0 5.350 5.300 5.350 5.340 5.350 32,000 171,160 5.3488 5.050 5.003 5.050 5.040 5.050 33,903 5.0485 0.00%
2017-01-23 0 5.350 5.300 5.350 5.300 5.400 62,000 330,100 5.3242 5.050 5.003 5.050 5.003 5.097 65,687 5.0253 0.19%
2017-01-20 0 5.340 5.260 5.340 5.300 5.400 64,000 340,760 5.3244 5.040 4.965 5.040 5.003 5.097 67,806 5.0255 -0.19%
2017-01-19 0 5.350 5.220 5.350 5.300 5.370 50,000 266,580 5.3316 5.050 4.927 5.050 5.003 5.069 52,973 5.0323 0.38%
2017-01-18 0 5.330 5.190 5.330 5.180 5.390 42,000 222,360 5.2943 5.031 4.899 5.031 4.889 5.087 44,498 4.9971 0.00%
2017-01-17 0 5.330 5.200 5.330 5.290 5.380 53,000 281,940 5.3196 5.031 4.908 5.031 4.993 5.078 56,152 5.0210 0.19%
2017-01-16 0 5.320 5.260 5.320 5.300 5.500 82,000 437,380 5.3339 5.021 4.965 5.021 5.003 5.191 86,877 5.0345 -2.03%
2017-01-13 0 5.430 5.280 5.430 5.340 5.440 146,000 785,280 5.3786 5.125 4.984 5.125 5.040 5.135 154,683 5.0767 1.50%
2017-01-12 0 5.350 5.280 5.350 5.320 5.500 148,000 794,000 5.3649 5.050 4.984 5.050 5.021 5.191 156,802 5.0637 0.19%
2017-01-11 0 5.340 5.330 5.340 5.340 5.640 46,000 247,900 5.3891 5.040 5.031 5.040 5.040 5.323 48,736 5.0866 -0.19%
2017-01-10 0 5.350 5.270 5.350 5.300 5.400 104,000 556,980 5.3556 5.050 4.974 5.050 5.003 5.097 110,185 5.0550 -2.73%
2017-01-09 0 5.500 5.350 5.500 5.230 5.900 42,000 229,340 5.4605 5.191 5.050 5.191 4.936 5.569 44,498 5.1540 3.00%
2017-01-06 0 5.340 5.250 5.340 5.330 5.390 30,000 160,420 5.3473 5.040 4.955 5.040 5.031 5.087 31,784 5.0472 -0.19%
2017-01-05 0 5.350 5.340 5.350 5.330 5.440 52,000 278,520 5.3562 5.050 5.040 5.050 5.031 5.135 55,092 5.0555 0.38%
2017-01-04 0 5.330 5.210 5.330 5.190 5.500 40,000 214,500 5.3625 5.031 4.918 5.031 4.899 5.191 42,379 5.0615 1.14%
2017-01-03 0 5.270 5.220 5.270 5.250 5.600 50,000 267,120 5.3424 4.974 4.927 4.974 4.955 5.286 52,973 5.0425 -5.89%
2016-12-30 0 5.600 5.360 5.600 5.270 5.800 610,000 3,287,780 5.3898 5.286 5.059 5.286 4.974 5.474 646,277 5.0873 5.86%
2016-12-29 0 5.290 5.140 5.290 5.270 5.350 34,000 179,540 5.2806 4.993 4.851 4.993 4.974 5.050 36,022 4.9842 0.00%
2016-12-28 0 5.290 5.130 5.290 5.240 5.500 24,000 127,680 5.3200 4.993 4.842 4.993 4.946 5.191 25,427 5.0214 0.57%
2016-12-23 0 5.260 5.120 5.260 5.260 5.290 28,000 147,500 5.2679 4.965 4.833 4.965 4.965 4.993 29,665 4.9722 -0.19%
2016-12-22 0 5.270 5.170 5.270 5.270 5.300 26,000 137,420 5.2854 4.974 4.880 4.974 4.974 5.003 27,546 4.9887 0.38%
2016-12-21 0 5.250 5.110 5.260 5.110 5.280 121,000 633,980 5.2395 4.955 4.823 4.965 4.823 4.984 128,196 4.9454 1.35%
2016-12-20 0 5.180 5.120 5.170 5.170 5.260 34,000 177,180 5.2112 4.889 4.833 4.880 4.880 4.965 36,022 4.9187 0.39%
2016-12-19 0 5.160 5.100 5.160 5.030 5.190 90,000 461,980 5.1331 4.870 4.814 4.870 4.748 4.899 95,352 4.8450 2.79%
2016-12-16 0 5.020 5.000 5.110 5.000 5.360 270,000 1,383,680 5.1247 4.738 4.719 4.823 4.719 5.059 286,057 4.8371 -5.99%
2016-12-15 0 5.340 5.160 5.340 5.080 5.460 114,000 598,740 5.2521 5.040 4.870 5.040 4.795 5.154 120,780 4.9573 -1.11%
2016-12-14 0 5.400 5.380 5.400 5.180 5.850 171,497 918,944 5.3584 5.097 5.078 5.097 4.889 5.522 181,696 5.0576 -8.32%
2016-12-13 0 5.890 5.310 5.890 4.980 5.890 1,222,000 6,252,980 5.1170 5.559 5.012 5.559 4.700 5.559 1,294,672 4.8298 18.27%
2016-12-12 0 4.980 4.860 4.980 4.810 5.000 88,000 435,760 4.9518 4.700 4.587 4.700 4.540 4.719 93,233 4.6739 -0.40%
2016-12-09 0 5.000 4.990 5.000 4.890 5.050 1,960,000 9,826,380 5.0135 4.719 4.710 4.719 4.616 4.767 2,076,561 4.7320 2.04%
2016-12-08 0 4.900 4.860 4.900 4.890 4.900 52,000 254,740 4.8988 4.625 4.587 4.625 4.616 4.625 55,092 4.6239 0.00%
2016-12-07 0 4.900 4.660 4.900 4.900 4.900 58,000 284,200 4.9000 4.625 4.398 4.625 4.625 4.625 61,449 4.6250 0.00%
2016-12-06 0 4.900 4.780 4.900 4.890 4.900 50,000 244,980 4.8996 4.625 4.512 4.625 4.616 4.625 52,973 4.6246 0.00%
2016-12-05 0 4.900 4.680 4.900 4.890 4.900 30,000 146,880 4.8960 4.625 4.417 4.625 4.616 4.625 31,784 4.6212 0.00%
2016-12-02 0 4.900 4.710 4.900 4.900 4.900 30,000 147,000 4.9000 4.625 4.446 4.625 4.625 4.625 31,784 4.6250 0.00%
2016-12-01 0 4.900 4.870 4.900 4.870 5.300 1,812,000 9,040,880 4.9894 4.625 4.597 4.625 4.597 5.003 1,919,760 4.7094 0.00%
2016-11-30 0 4.900 4.860 4.900 4.890 4.950 52,000 256,000 4.9231 4.625 4.587 4.625 4.616 4.672 55,092 4.6467 -1.01%
2016-11-29 0 4.950 4.900 4.950 4.900 4.990 86,000 424,860 4.9402 4.672 4.625 4.672 4.625 4.710 91,114 4.6629 0.81%
2016-11-28 0 4.910 4.880 4.910 4.910 5.000 90,000 444,320 4.9369 4.634 4.606 4.634 4.634 4.719 95,352 4.6598 -1.21%
2016-11-25 0 4.970 4.890 4.970 4.920 4.990 68,000 337,020 4.9562 4.691 4.616 4.691 4.644 4.710 72,044 4.6780 -0.20%
2016-11-24 0 4.980 4.910 4.980 4.920 4.990 84,000 416,320 4.9562 4.700 4.634 4.700 4.644 4.710 88,995 4.6780 0.00%
2016-11-23 0 4.980 4.920 4.980 4.920 4.990 52,000 258,300 4.9673 4.700 4.644 4.700 4.644 4.710 55,092 4.6885 0.00%
2016-11-22 0 4.980 4.920 4.980 4.920 4.990 66,000 327,400 4.9606 4.700 4.644 4.700 4.644 4.710 69,925 4.6822 0.00%
2016-11-21 0 4.980 4.940 4.980 4.940 5.000 100,000 497,900 4.9790 4.700 4.663 4.700 4.663 4.719 105,947 4.6995 -0.40%
2016-11-18 0 5.000 4.960 5.000 4.950 5.000 47,000 234,140 4.9817 4.719 4.682 4.719 4.672 4.719 49,795 4.7021 0.40%
2016-11-17 0 4.980 4.870 4.980 4.870 5.000 72,000 357,480 4.9650 4.700 4.597 4.700 4.597 4.719 76,282 4.6863 -0.20%
2016-11-16 0 4.990 4.940 4.990 4.960 5.300 644,682 3,294,359 5.1101 4.710 4.663 4.710 4.682 5.003 683,021 4.8232 -3.11%
2016-11-15 0 5.150 5.140 5.150 5.100 5.180 66,000 339,420 5.1427 4.861 4.851 4.861 4.814 4.889 69,925 4.8541 0.39%
2016-11-14 0 5.130 5.090 5.130 5.090 5.180 92,000 471,980 5.1302 4.842 4.804 4.842 4.804 4.889 97,471 4.8422 -0.97%
2016-11-11 0 5.180 5.170 5.180 4.910 5.180 392,000 1,975,400 5.0393 4.889 4.880 4.889 4.634 4.889 415,312 4.7564 3.60%
2016-11-10 0 5.000 4.860 5.100 4.790 7.300 1,294,500 6,472,970 5.0004 4.719 4.587 4.814 4.521 6.890 1,371,484 4.7197 3.09%
2016-11-09 0 4.850 4.830 4.850 4.810 4.850 68,000 328,580 4.8321 4.578 4.559 4.578 4.540 4.578 72,044 4.5608 0.00%
2016-11-08 0 4.850 4.830 4.850 4.810 4.850 114,000 550,900 4.8325 4.578 4.559 4.578 4.540 4.578 120,780 4.5612 0.00%
2016-11-07 0 4.850 4.840 4.850 4.700 4.850 627,000 2,991,430 4.7710 4.578 4.568 4.578 4.436 4.578 664,288 4.5032 1.68%
2016-11-04 0 4.770 4.750 4.770 4.770 4.780 30,000 143,280 4.7760 4.502 4.483 4.502 4.502 4.512 31,784 4.5079 -0.21%
2016-11-03 0 4.780 4.730 4.780 4.700 4.800 109,500 519,220 4.7417 4.512 4.464 4.512 4.436 4.531 116,012 4.4756 -1.44%
2016-11-02 0 4.850 4.810 4.850 4.700 4.850 230,000 1,100,780 4.7860 4.578 4.540 4.578 4.436 4.578 243,678 4.5174 0.62%
2016-11-01 0 4.820 4.810 4.820 4.740 4.830 274,000 1,311,580 4.7868 4.549 4.540 4.549 4.474 4.559 290,295 4.5181 0.84%
2016-10-31 0 4.780 4.730 4.780 4.730 4.830 122,000 579,800 4.7525 4.512 4.464 4.512 4.464 4.559 129,255 4.4857 1.06%
2016-10-28 0 4.730 4.700 4.730 4.660 4.880 552,500 2,601,330 4.7083 4.464 4.436 4.464 4.398 4.606 585,357 4.4440 1.50%
2016-10-27 0 4.660 4.620 4.660 4.620 4.680 32,000 149,080 4.6588 4.398 4.361 4.398 4.361 4.417 33,903 4.3972 0.87%
2016-10-26 0 4.620 4.590 4.620 4.620 4.680 36,000 167,720 4.6589 4.361 4.332 4.361 4.361 4.417 38,141 4.3974 -1.07%
2016-10-25 0 4.670 4.550 4.670 4.450 4.700 394,000 1,809,140 4.5917 4.408 4.295 4.408 4.200 4.436 417,431 4.3340 1.30%
2016-10-24 0 4.610 4.500 4.610 4.500 4.700 508,000 2,302,860 4.5332 4.351 4.247 4.351 4.247 4.436 538,211 4.2787 -1.07%
2016-10-20 0 4.660 4.620 4.660 4.660 4.680 32,000 149,340 4.6669 4.398 4.361 4.398 4.398 4.417 33,903 4.4049 0.00%
2016-10-19 0 4.660 4.600 4.660 4.640 4.680 38,000 177,140 4.6616 4.398 4.342 4.398 4.380 4.417 40,260 4.3999 -0.43%
2016-10-18 0 4.680 4.650 4.680 4.680 4.690 32,000 149,820 4.6819 4.417 4.389 4.417 4.417 4.427 33,903 4.4191 -0.21%
2016-10-17 0 4.690 4.650 4.690 4.690 4.690 32,500 152,385 4.6888 4.427 4.389 4.427 4.427 4.427 34,433 4.4256 0.00%
2016-10-14 0 4.690 4.650 4.690 4.650 4.690 32,000 149,860 4.6831 4.427 4.389 4.427 4.389 4.427 33,903 4.4203 0.21%
2016-10-13 0 4.680 4.650 4.680 4.680 4.690 30,000 140,620 4.6873 4.417 4.389 4.417 4.417 4.427 31,784 4.4242 -0.21%
2016-10-12 0 4.690 4.650 4.690 4.680 4.690 30,500 142,980 4.6879 4.427 4.389 4.427 4.417 4.427 32,314 4.4247 0.00%
2016-10-11 0 4.690 4.660 4.690 4.680 4.700 42,000 197,120 4.6933 4.427 4.398 4.427 4.417 4.436 44,498 4.4299 -1.05%
2016-10-07 0 4.740 4.670 4.740 4.700 4.750 72,000 339,620 4.7169 4.474 4.408 4.474 4.436 4.483 76,282 4.4522 0.64%
2016-10-06 0 4.710 4.670 4.710 4.700 4.750 46,000 217,140 4.7204 4.446 4.408 4.446 4.436 4.483 48,736 4.4555 -0.84%
2016-10-05 0 4.750 4.660 4.750 4.700 4.750 80,000 377,740 4.7218 4.483 4.398 4.483 4.436 4.483 84,758 4.4567 0.21%
2016-10-04 0 4.740 4.720 4.760 4.720 4.780 90,000 426,680 4.7409 4.474 4.455 4.493 4.455 4.512 95,352 4.4748 -0.42%
2016-10-03 0 4.760 4.710 4.760 4.710 4.790 58,000 275,240 4.7455 4.493 4.446 4.493 4.446 4.521 61,449 4.4791 -0.63%
2016-09-30 0 4.790 4.750 4.790 4.740 4.790 78,000 371,420 4.7618 4.521 4.483 4.521 4.474 4.521 82,639 4.4945 0.00%
2016-09-29 0 4.790 4.740 4.790 4.710 4.790 70,000 333,560 4.7651 4.521 4.474 4.521 4.446 4.521 74,163 4.4977 1.91%
2016-09-28 0 4.700 4.670 4.700 4.700 4.790 92,000 435,800 4.7370 4.436 4.408 4.436 4.436 4.521 97,471 4.4711 -1.88%
2016-09-27 0 4.790 4.780 4.790 4.750 4.790 52,000 248,180 4.7727 4.521 4.512 4.521 4.483 4.521 55,092 4.5048 0.21%
2016-09-26 0 4.780 4.750 4.780 4.770 4.780 34,000 162,420 4.7771 4.512 4.483 4.512 4.502 4.512 36,022 4.5089 0.00%
2016-09-23 0 4.780 4.760 4.780 4.760 4.790 38,000 181,440 4.7747 4.512 4.493 4.512 4.493 4.521 40,260 4.5067 -0.21%
2016-09-22 0 4.790 4.760 4.790 4.750 4.790 72,000 343,460 4.7703 4.521 4.493 4.521 4.483 4.521 76,282 4.5025 0.00%
2016-09-21 0 4.790 4.760 4.790 4.790 4.800 36,000 172,580 4.7939 4.521 4.493 4.521 4.521 4.531 38,141 4.5248 -0.21%
2016-09-20 0 4.800 4.790 4.800 4.750 4.800 138,000 659,380 4.7781 4.531 4.521 4.531 4.483 4.531 146,207 4.5099 0.00%
2016-09-19 0 4.800 4.750 4.800 4.790 4.800 51,000 244,480 4.7937 4.531 4.483 4.531 4.521 4.531 54,033 4.5246 0.21%
2016-09-15 0 4.790 4.750 4.790 4.790 4.800 48,000 230,180 4.7954 4.521 4.483 4.521 4.521 4.531 50,855 4.5262 0.00%
2016-09-14 0 4.790 4.750 4.790 4.750 4.850 592,000 2,846,160 4.8077 4.521 4.483 4.521 4.483 4.578 627,206 4.5378 -0.21%
2016-09-13 0 4.800 4.760 4.800 4.740 4.800 134,000 639,060 4.7691 4.531 4.493 4.531 4.474 4.531 141,969 4.5014 0.00%
2016-09-12 0 4.800 4.710 4.800 4.740 4.800 82,000 391,580 4.7754 4.531 4.446 4.531 4.474 4.531 86,877 4.5073 0.21%
2016-09-09 0 4.790 4.720 4.790 4.740 4.800 174,000 828,260 4.7601 4.521 4.455 4.521 4.474 4.531 184,348 4.4929 -0.21%
2016-09-08 0 4.800 4.760 4.800 4.800 4.800 32,000 153,600 4.8000 4.531 4.493 4.531 4.531 4.531 33,903 4.5306 0.00%
2016-09-07 0 4.800 4.760 4.800 4.790 4.800 32,000 153,580 4.7994 4.531 4.493 4.531 4.521 4.531 33,903 4.5300 0.00%
2016-09-06 0 4.800 4.790 4.800 4.790 4.800 40,000 191,700 4.7925 4.531 4.521 4.531 4.521 4.531 42,379 4.5235 0.21%
2016-09-05 0 4.790 4.760 4.790 4.700 4.800 109,000 517,320 4.7461 4.521 4.493 4.521 4.436 4.531 115,482 4.4797 -0.21%
2016-09-02 0 4.800 4.760 4.800 4.800 4.850 72,000 346,040 4.8061 4.531 4.493 4.531 4.531 4.578 76,282 4.5363 0.00%
2016-09-01 0 4.800 4.760 4.800 4.790 4.800 34,000 163,180 4.7994 4.531 4.493 4.531 4.521 4.531 36,022 4.5300 0.00%
2016-08-31 0 4.800 4.790 4.800 4.800 4.830 40,000 192,480 4.8120 4.531 4.521 4.531 4.531 4.559 42,379 4.5419 -0.62%
2016-08-30 0 4.830 4.790 4.830 4.790 4.830 129,000 620,340 4.8088 4.559 4.521 4.559 4.521 4.559 136,672 4.5389 0.00%
2016-08-29 0 4.830 4.800 4.830 4.830 4.840 34,000 164,360 4.8341 4.559 4.531 4.559 4.559 4.568 36,022 4.5628 0.00%
2016-08-26 0 4.830 4.800 4.830 4.800 4.850 60,000 289,240 4.8207 4.559 4.531 4.559 4.531 4.578 63,568 4.5501 0.52%
2016-08-25 0 4.840 4.820 4.840 4.820 4.840 48,000 231,860 4.8304 4.535 4.517 4.535 4.517 4.535 51,225 4.5263 0.41%
2016-08-24 0 4.820 4.800 4.820 4.800 4.830 30,000 144,420 4.8140 4.517 4.498 4.517 4.498 4.526 32,016 4.5109 0.42%
2016-08-23 0 4.800 4.760 4.800 4.800 4.850 86,500 415,835 4.8073 4.498 4.460 4.498 4.498 4.545 92,312 4.5047 -0.83%
2016-08-22 0 4.840 4.810 4.840 4.840 4.850 30,000 145,340 4.8447 4.535 4.507 4.535 4.535 4.545 32,016 4.5397 0.00%
2016-08-19 0 4.840 4.810 4.840 4.840 4.850 30,000 145,360 4.8453 4.535 4.507 4.535 4.535 4.545 32,016 4.5403 -0.21%
2016-08-18 0 4.850 4.810 4.850 4.800 4.950 312,000 1,510,340 4.8408 4.545 4.507 4.545 4.498 4.638 332,962 4.5361 1.04%
2016-08-17 0 4.800 4.770 4.800 4.800 4.850 54,000 259,940 4.8137 4.498 4.470 4.498 4.498 4.545 57,628 4.5106 -1.03%
2016-08-16 0 4.850 4.840 4.850 4.800 4.850 413,500 1,995,345 4.8255 4.545 4.535 4.545 4.498 4.545 441,282 4.5217 1.89%
2016-08-15 0 4.760 4.720 4.800 4.760 4.850 52,000 249,180 4.7919 4.460 4.423 4.498 4.460 4.545 55,494 4.4902 -0.83%
2016-08-12 0 4.800 4.760 4.800 4.800 4.800 32,000 153,600 4.8000 4.498 4.460 4.498 4.498 4.498 34,150 4.4978 0.00%
2016-08-11 0 4.800 4.760 4.800 4.760 4.800 44,000 210,560 4.7855 4.498 4.460 4.498 4.460 4.498 46,956 4.4842 0.00%
2016-08-10 0 4.800 4.770 4.800 4.800 4.810 30,000 144,020 4.8007 4.498 4.470 4.498 4.498 4.507 32,016 4.4984 0.00%
2016-08-09 0 4.800 4.770 4.800 4.800 4.800 30,000 144,000 4.8000 4.498 4.470 4.498 4.498 4.498 32,016 4.4978 0.00%
2016-08-08 0 4.800 4.760 4.800 4.800 4.820 32,000 153,640 4.8013 4.498 4.460 4.498 4.498 4.517 34,150 4.4990 0.00%
2016-08-05 0 4.800 4.760 4.800 4.800 4.800 30,000 144,000 4.8000 4.498 4.460 4.498 4.498 4.498 32,016 4.4978 0.00%
2016-08-04 0 4.800 4.760 4.800 4.800 4.810 30,000 144,020 4.8007 4.498 4.460 4.498 4.498 4.507 32,016 4.4984 0.00%
2016-08-03 0 4.800 4.760 4.800 4.800 4.850 30,000 144,100 4.8033 4.498 4.460 4.498 4.498 4.545 32,016 4.5009 0.00%
2016-08-01 0 4.800 4.760 4.800 4.800 4.810 30,000 144,020 4.8007 4.498 4.460 4.498 4.498 4.507 32,016 4.4984 0.00%
2016-07-29 0 4.800 4.790 4.800 4.800 4.800 38,000 182,400 4.8000 4.498 4.488 4.498 4.498 4.498 40,553 4.4978 0.00%
2016-07-28 0 4.800 4.780 4.800 4.800 4.800 30,000 144,000 4.8000 4.498 4.479 4.498 4.498 4.498 32,016 4.4978 0.00%
2016-07-27 0 4.800 4.760 4.800 4.800 4.800 32,000 153,600 4.8000 4.498 4.460 4.498 4.498 4.498 34,150 4.4978 0.00%
2016-07-26 0 4.800 4.760 4.800 4.800 4.850 46,000 221,180 4.8083 4.498 4.460 4.498 4.498 4.545 49,091 4.5055 0.00%
2016-07-25 0 4.800 4.770 4.800 4.800 4.850 36,000 173,140 4.8094 4.498 4.470 4.498 4.498 4.545 38,419 4.5067 -1.03%
2016-07-22 0 4.850 4.770 4.850 4.810 4.850 68,000 328,360 4.8288 4.545 4.470 4.545 4.507 4.545 72,569 4.5248 0.00%
2016-07-21 0 4.850 4.810 4.850 4.800 4.850 104,000 501,560 4.8227 4.545 4.507 4.545 4.498 4.545 110,987 4.5191 0.00%
2016-07-20 0 4.850 4.810 4.850 4.810 4.850 35,000 169,570 4.8449 4.545 4.507 4.545 4.507 4.545 37,352 4.5398 0.00%
2016-07-19 0 4.850 4.810 4.850 4.850 4.850 32,000 155,200 4.8500 4.545 4.507 4.545 4.545 4.545 34,150 4.5447 0.00%
2016-07-18 0 4.850 4.810 4.850 4.850 4.870 30,000 145,540 4.8513 4.545 4.507 4.545 4.545 4.563 32,016 4.5459 0.00%
2016-07-15 0 4.850 4.820 4.850 4.840 4.850 28,000 135,780 4.8493 4.545 4.517 4.545 4.535 4.545 29,881 4.5440 0.00%
2016-07-14 0 4.850 4.840 4.850 4.810 4.870 103,160 498,123 4.8286 4.545 4.535 4.545 4.507 4.563 110,091 4.5246 1.04%
2016-07-13 0 4.800 4.770 4.800 4.800 4.810 28,000 134,460 4.8021 4.498 4.470 4.498 4.498 4.507 29,881 4.4998 0.00%
2016-07-12 0 4.800 4.770 4.800 4.800 4.820 36,000 172,920 4.8033 4.498 4.470 4.498 4.498 4.517 38,419 4.5009 0.00%
2016-07-11 0 4.800 4.760 4.800 4.760 4.840 46,000 220,340 4.7900 4.498 4.460 4.498 4.460 4.535 49,091 4.4884 0.00%
2016-07-08 0 4.800 4.760 4.800 4.760 4.800 36,000 172,720 4.7978 4.498 4.460 4.498 4.460 4.498 38,419 4.4957 -0.83%
2016-07-07 0 4.840 4.800 4.840 4.800 4.840 38,000 183,540 4.8300 4.535 4.498 4.535 4.498 4.535 40,553 4.5259 0.83%
2016-07-06 0 4.800 4.790 4.800 4.790 4.850 146,000 702,500 4.8116 4.498 4.488 4.498 4.488 4.545 155,809 4.5087 -1.03%
2016-07-05 0 4.850 4.840 4.850 4.770 4.870 187,000 901,450 4.8206 4.545 4.535 4.545 4.470 4.563 199,564 4.5171 0.00%
2016-07-04 0 4.850 4.840 4.850 4.850 4.900 32,000 155,340 4.8544 4.545 4.535 4.545 4.545 4.592 34,150 4.5488 0.00%
2016-06-30 0 4.850 4.840 4.850 4.790 4.900 632,000 3,074,900 4.8653 4.545 4.535 4.545 4.488 4.592 674,462 4.5590 1.04%
2016-06-29 0 4.800 4.760 4.800 4.720 4.860 88,000 417,960 4.7495 4.498 4.460 4.498 4.423 4.554 93,912 4.4505 0.00%
2016-06-28 0 4.800 4.770 4.800 4.800 4.880 54,000 260,940 4.8322 4.498 4.470 4.498 4.498 4.573 57,628 4.5280 -1.03%
2016-06-27 0 4.850 4.840 4.850 4.750 4.870 498,000 2,378,180 4.7755 4.545 4.535 4.545 4.451 4.563 531,459 4.4748 0.00%
2016-06-24 0 4.850 4.810 4.850 4.830 4.870 36,000 174,340 4.8428 4.545 4.507 4.545 4.526 4.563 38,419 4.5379 0.00%
2016-06-23 0 4.850 4.800 4.850 4.800 4.860 210,000 1,009,360 4.8065 4.545 4.498 4.545 4.498 4.554 224,109 4.5039 1.04%
2016-06-22 0 4.800 4.760 4.800 4.800 4.850 30,500 146,480 4.8026 4.498 4.460 4.498 4.498 4.545 32,549 4.5003 0.00%
2016-06-21 0 4.800 4.770 4.800 4.800 4.860 34,000 163,660 4.8135 4.498 4.470 4.498 4.498 4.554 36,284 4.5105 -1.03%
2016-06-20 0 4.850 4.810 4.850 4.810 4.900 130,000 633,760 4.8751 4.545 4.507 4.545 4.507 4.592 138,734 4.5682 0.00%
2016-06-17 0 4.850 4.810 4.850 4.850 4.890 66,000 320,300 4.8530 4.545 4.507 4.545 4.545 4.582 70,434 4.5475 0.00%
2016-06-16 0 4.850 4.830 4.850 4.850 4.900 38,000 184,880 4.8653 4.545 4.526 4.545 4.545 4.592 40,553 4.5590 -0.41%
2016-06-15 0 4.870 4.850 4.870 4.850 4.890 50,000 243,160 4.8632 4.563 4.545 4.563 4.545 4.582 53,359 4.5570 0.41%
2016-06-14 0 4.850 4.840 4.850 4.850 4.890 31,500 153,020 4.8578 4.545 4.535 4.545 4.545 4.582 33,616 4.5519 -0.41%
2016-06-13 0 4.870 4.830 4.880 4.810 4.890 206,000 999,160 4.8503 4.563 4.526 4.573 4.507 4.582 219,841 4.5449 -0.41%
2016-06-10 0 4.890 4.870 4.890 4.860 4.900 36,500 178,530 4.8912 4.582 4.563 4.582 4.554 4.592 38,952 4.5833 0.62%
2016-06-08 0 4.860 4.850 4.860 4.860 4.890 30,000 146,040 4.8680 4.554 4.545 4.554 4.554 4.582 32,016 4.5615 -0.41%
2016-06-07 0 4.880 4.870 4.880 4.850 4.900 116,000 563,860 4.8609 4.573 4.563 4.573 4.545 4.592 123,794 4.5548 0.62%
2016-06-06 0 4.850 4.840 4.850 4.850 4.900 26,000 126,480 4.8646 4.545 4.535 4.545 4.545 4.592 27,747 4.5584 -0.61%
2016-06-03 0 4.880 4.840 4.880 4.880 4.900 28,000 136,720 4.8829 4.573 4.535 4.573 4.573 4.592 29,881 4.5754 0.00%
2016-06-02 0 4.880 4.850 4.880 4.880 4.900 38,000 185,560 4.8832 4.573 4.545 4.573 4.573 4.592 40,553 4.5757 -0.20%
2016-06-01 0 4.890 4.850 4.890 4.850 4.910 60,000 292,600 4.8767 4.582 4.545 4.582 4.545 4.601 64,031 4.5696 0.00%
2016-05-31 0 4.890 4.870 4.890 4.870 4.930 108,000 527,900 4.8880 4.582 4.563 4.582 4.563 4.620 115,256 4.5802 0.41%
2016-05-30 0 4.870 4.830 4.870 4.830 4.920 60,000 292,020 4.8670 4.563 4.526 4.563 4.526 4.610 64,031 4.5606 -0.81%
2016-05-27 0 4.910 4.890 4.920 4.850 4.920 96,000 467,560 4.8704 4.601 4.582 4.610 4.545 4.610 102,450 4.5638 1.03%
2016-05-26 0 4.860 4.820 4.860 4.860 4.890 30,000 145,920 4.8640 4.554 4.517 4.554 4.554 4.582 32,016 4.5578 0.00%
2016-05-25 0 4.860 4.820 4.860 4.860 4.900 26,000 126,500 4.8654 4.554 4.517 4.554 4.554 4.592 27,747 4.5591 0.00%
2016-05-24 0 4.860 4.820 4.860 4.850 4.930 60,000 291,960 4.8660 4.554 4.517 4.554 4.545 4.620 64,031 4.5596 -0.82%
2016-05-23 0 4.900 4.890 4.900 4.800 4.930 112,000 542,300 4.8420 4.592 4.582 4.592 4.498 4.620 119,525 4.5371 1.03%
2016-05-20 0 4.850 4.820 4.850 4.820 4.890 38,000 184,520 4.8558 4.545 4.517 4.545 4.517 4.582 40,553 4.5501 -0.21%
2016-05-19 0 4.860 4.850 4.860 4.850 4.940 86,000 417,680 4.8567 4.554 4.545 4.554 4.545 4.629 91,778 4.5510 -0.82%
2016-05-18 0 4.900 4.840 4.900 4.880 4.930 38,000 186,180 4.8995 4.592 4.535 4.592 4.573 4.620 40,553 4.5910 0.41%
2016-05-17 0 4.880 4.870 4.880 4.830 4.930 72,000 351,060 4.8758 4.573 4.563 4.573 4.526 4.620 76,837 4.5689 0.83%
2016-05-16 0 4.870 4.820 4.870 4.860 4.950 147,500 720,715 4.8862 4.535 4.489 4.535 4.526 4.610 158,386 4.5504 -0.61%
2016-05-13 0 4.900 4.890 4.900 4.860 4.900 223,500 1,087,095 4.8640 4.563 4.554 4.563 4.526 4.563 239,995 4.5297 0.82%
2016-05-12 0 4.860 4.820 4.860 4.820 4.880 49,000 237,440 4.8457 4.526 4.489 4.526 4.489 4.545 52,616 4.5127 0.00%
2016-05-11 0 4.860 4.830 4.860 4.860 4.890 176,000 855,520 4.8609 4.526 4.498 4.526 4.526 4.554 188,989 4.5268 0.00%
2016-05-10 0 4.860 4.830 4.860 4.840 4.890 28,000 136,180 4.8636 4.526 4.498 4.526 4.507 4.554 30,066 4.5293 0.62%
2016-05-09 0 4.830 4.820 4.830 4.830 4.900 32,000 155,600 4.8625 4.498 4.489 4.498 4.498 4.563 34,362 4.5283 -0.62%
2016-05-06 0 4.860 4.830 4.860 4.850 4.900 28,000 136,140 4.8621 4.526 4.498 4.526 4.517 4.563 30,066 4.5280 0.00%
2016-05-05 0 4.860 4.820 4.860 4.860 4.900 34,000 165,700 4.8735 4.526 4.489 4.526 4.526 4.563 36,509 4.5386 -0.82%
2016-05-04 0 4.900 4.880 4.900 4.790 4.900 72,000 351,440 4.8811 4.563 4.545 4.563 4.461 4.563 77,314 4.5456 0.62%
2016-05-03 0 4.870 4.860 4.870 4.780 4.900 854,000 4,136,060 4.8432 4.535 4.526 4.535 4.451 4.563 917,027 4.5103 1.88%
2016-04-29 0 4.780 4.740 4.780 4.770 4.800 44,000 210,300 4.7795 4.451 4.414 4.451 4.442 4.470 47,247 4.4510 0.00%
2016-04-28 0 4.780 4.750 4.780 4.780 4.810 28,000 134,180 4.7921 4.451 4.424 4.451 4.451 4.479 30,066 4.4628 -0.21%
2016-04-27 0 4.790 4.760 4.790 4.790 4.850 124,000 595,540 4.8027 4.461 4.433 4.461 4.461 4.517 133,151 4.4727 -0.21%
2016-04-26 0 4.800 4.790 4.800 4.750 4.850 172,000 824,180 4.7917 4.470 4.461 4.470 4.424 4.517 184,694 4.4624 0.21%
2016-04-25 0 4.790 4.760 4.790 4.760 4.850 154,000 736,520 4.7826 4.461 4.433 4.461 4.433 4.517 165,366 4.4539 0.63%
2016-04-22 0 4.760 4.670 4.770 4.620 4.840 321,318 1,518,582 4.7261 4.433 4.349 4.442 4.302 4.507 345,032 4.4013 -0.42%
2016-04-21 0 4.780 4.740 4.780 4.770 4.810 44,000 210,320 4.7800 4.451 4.414 4.451 4.442 4.479 47,247 4.4515 0.00%
2016-04-20 0 4.780 4.730 4.780 4.770 4.840 59,500 285,135 4.7922 4.451 4.405 4.451 4.442 4.507 63,891 4.4628 0.21%
2016-04-19 0 4.770 4.730 4.770 4.730 4.850 52,005 248,923 4.7865 4.442 4.405 4.442 4.405 4.517 55,843 4.4575 0.00%
2016-04-18 0 4.770 4.700 4.770 4.700 4.810 92,000 435,340 4.7320 4.442 4.377 4.442 4.377 4.479 98,790 4.4067 1.49%
2016-04-15 0 4.700 4.670 4.700 4.700 4.800 36,000 170,260 4.7294 4.377 4.349 4.377 4.377 4.470 38,657 4.4044 -0.84%
2016-04-14 0 4.740 4.700 4.740 4.600 4.780 237,000 1,115,670 4.7075 4.414 4.377 4.414 4.284 4.451 254,491 4.3839 1.07%
2016-04-13 0 4.690 4.670 4.690 4.590 5.030 952,000 4,405,440 4.6276 4.368 4.349 4.368 4.275 4.684 1,022,259 4.3095 1.96%
2016-04-12 0 4.600 4.580 4.600 4.520 4.700 1,353,500 6,200,540 4.5811 4.284 4.265 4.284 4.209 4.377 1,453,391 4.2663 0.44%
2016-04-11 0 4.580 4.550 4.580 4.390 4.600 164,000 742,800 4.5293 4.265 4.237 4.265 4.088 4.284 176,104 4.2180 2.23%
2016-04-08 0 4.480 4.460 4.480 4.410 4.600 66,000 295,500 4.4773 4.172 4.153 4.172 4.107 4.284 70,871 4.1696 -0.44%
2016-04-07 0 4.500 4.480 4.500 4.300 4.500 1,357,500 5,873,270 4.3265 4.191 4.172 4.191 4.004 4.191 1,457,686 4.0292 5.39%
2016-04-06 0 4.270 4.230 4.270 4.260 4.310 2,890,000 12,397,060 4.2896 3.977 3.939 3.977 3.967 4.014 3,103,288 3.9948 -0.70%
2016-04-05 0 4.300 4.260 4.300 4.240 4.590 166,000 712,440 4.2918 4.004 3.967 4.004 3.949 4.275 178,251 3.9968 0.70%
2016-04-01 0 4.270 4.230 4.270 4.250 4.350 220,000 940,860 4.2766 3.977 3.939 3.977 3.958 4.051 236,236 3.9827 0.23%
2016-03-31 0 4.260 4.220 4.260 4.230 4.380 308,000 1,311,100 4.2568 3.967 3.930 3.967 3.939 4.079 330,731 3.9642 0.24%
2016-03-30 0 4.250 4.220 4.250 4.190 4.590 178,000 752,060 4.2251 3.958 3.930 3.958 3.902 4.275 191,137 3.9347 0.00%
2016-03-29 0 4.250 4.220 4.250 4.180 4.290 360,500 1,526,905 4.2355 3.958 3.930 3.958 3.893 3.995 387,106 3.9444 0.00%
2016-03-24 0 4.250 4.190 4.250 4.200 4.280 156,000 657,480 4.2146 3.958 3.902 3.958 3.911 3.986 167,513 3.9249 1.19%
2016-03-23 0 4.200 4.180 4.200 4.200 4.260 30,000 127,120 4.2373 3.911 3.893 3.911 3.911 3.967 32,214 3.9461 -1.18%
2016-03-22 0 4.250 4.240 4.250 4.200 4.570 514,500 2,181,800 4.2406 3.958 3.949 3.958 3.911 4.256 552,471 3.9492 0.24%
2016-03-21 0 4.240 4.210 4.240 4.180 5.100 730,500 3,112,124 4.2603 3.949 3.921 3.949 3.893 4.749 784,412 3.9675 1.92%
2016-03-18 0 4.160 4.140 4.160 4.160 4.390 28,000 117,280 4.1886 3.874 3.855 3.874 3.874 4.088 30,066 3.9007 0.00%
2016-03-17 0 4.160 4.130 4.160 4.160 4.190 26,000 108,460 4.1715 3.874 3.846 3.874 3.874 3.902 27,919 3.8848 0.24%
2016-03-16 0 4.150 4.120 4.150 4.150 4.190 28,000 116,980 4.1779 3.865 3.837 3.865 3.865 3.902 30,066 3.8907 -0.72%
2016-03-15 0 4.180 4.130 4.180 4.160 4.200 46,000 192,180 4.1778 3.893 3.846 3.893 3.874 3.911 49,395 3.8907 -0.48%
2016-03-14 0 4.200 4.160 4.200 4.180 4.200 30,000 125,760 4.1920 3.911 3.874 3.911 3.893 3.911 32,214 3.9039 0.48%
2016-03-11 0 4.180 4.150 4.180 4.150 4.210 30,000 125,340 4.1780 3.893 3.865 3.893 3.865 3.921 32,214 3.8908 0.48%
2016-03-10 0 4.160 4.130 4.160 4.160 4.390 72,000 300,620 4.1753 3.874 3.846 3.874 3.874 4.088 77,314 3.8883 -0.95%
2016-03-09 0 4.200 4.160 4.200 4.200 4.390 26,000 109,600 4.2154 3.911 3.874 3.911 3.911 4.088 27,919 3.9257 0.00%
2016-03-08 0 4.200 4.140 4.200 4.110 4.350 77,000 320,350 4.1604 3.911 3.855 3.911 3.828 4.051 82,683 3.8744 0.48%
2016-03-07 0 4.180 4.110 4.180 4.140 4.190 66,000 274,520 4.1594 3.893 3.828 3.893 3.855 3.902 70,871 3.8735 0.00%
2016-03-04 0 4.180 4.150 4.180 4.160 4.320 64,000 267,280 4.1763 3.893 3.865 3.893 3.874 4.023 68,723 3.8892 0.00%
2016-03-03 0 4.180 4.150 4.180 4.150 4.390 50,000 209,320 4.1864 3.893 3.865 3.893 3.865 4.088 53,690 3.8987 -0.24%
2016-03-02 0 4.190 4.120 4.190 4.160 4.200 32,921 137,717 4.1833 3.902 3.837 3.902 3.874 3.911 35,351 3.8957 0.00%
2016-03-01 0 4.190 4.120 4.190 4.160 4.200 34,000 142,440 4.1894 3.902 3.837 3.902 3.874 3.911 36,509 3.9015 0.00%
2016-02-29 0 4.190 4.000 4.190 4.120 4.390 48,000 200,880 4.1850 3.902 3.725 3.902 3.837 4.088 51,542 3.8974 0.00%
2016-02-26 0 4.190 4.150 4.190 4.190 4.220 26,000 109,100 4.1962 3.902 3.865 3.902 3.902 3.930 27,919 3.9078 0.00%
2016-02-25 0 4.190 4.150 4.190 4.150 4.230 30,000 125,700 4.1900 3.902 3.865 3.902 3.865 3.939 32,214 3.9020 0.00%
2016-02-24 0 4.190 4.160 4.190 4.190 4.200 24,000 100,620 4.1925 3.902 3.874 3.902 3.902 3.911 25,771 3.9044 -0.24%
2016-02-23 0 4.200 4.150 4.200 4.160 4.200 40,000 166,940 4.1735 3.911 3.865 3.911 3.874 3.911 42,952 3.8867 0.00%
2016-02-22 0 4.200 4.190 4.200 4.200 4.390 26,000 109,600 4.2154 3.911 3.902 3.911 3.911 4.088 27,919 3.9257 0.24%
2016-02-19 0 4.190 4.160 4.190 4.190 4.340 40,000 168,000 4.2000 3.902 3.874 3.902 3.902 4.042 42,952 3.9113 0.00%
2016-02-18 0 4.190 4.150 4.190 4.190 4.230 26,000 109,180 4.1992 3.902 3.865 3.902 3.902 3.939 27,919 3.9106 0.00%
2016-02-17 0 4.190 4.150 4.190 4.180 4.360 28,000 117,760 4.2057 3.902 3.865 3.902 3.893 4.060 30,066 3.9167 0.00%
2016-02-16 0 4.190 4.160 4.190 4.190 4.200 28,000 117,440 4.1943 3.902 3.874 3.902 3.902 3.911 30,066 3.9060 0.00%
2016-02-15 0 4.190 4.150 4.190 4.190 4.310 28,000 117,880 4.2100 3.902 3.865 3.902 3.902 4.014 30,066 3.9206 0.00%
2016-02-12 0 4.190 4.160 4.190 4.190 4.300 26,000 109,280 4.2031 3.902 3.874 3.902 3.902 4.004 27,919 3.9142 -0.24%
2016-02-11 0 4.200 4.180 4.200 4.190 4.390 30,000 126,180 4.2060 3.911 3.893 3.911 3.902 4.088 32,214 3.9169 0.48%
2016-02-05 0 4.180 4.140 4.180 4.140 4.390 30,517 127,948 4.1927 3.893 3.855 3.893 3.855 4.088 32,769 3.9045 0.00%
2016-02-04 0 4.180 4.130 4.180 4.130 4.390 34,000 142,420 4.1888 3.893 3.846 3.893 3.846 4.088 36,509 3.9009 0.24%
2016-02-03 0 4.170 4.090 4.180 4.080 4.170 42,000 173,060 4.1205 3.883 3.809 3.893 3.800 3.883 45,100 3.8373 0.97%
2016-02-02 0 4.130 4.070 4.130 4.110 4.180 32,000 132,540 4.1419 3.846 3.790 3.846 3.828 3.893 34,362 3.8572 -0.48%
2016-02-01 0 4.150 4.100 4.150 4.100 4.200 42,000 174,200 4.1476 3.865 3.818 3.865 3.818 3.911 45,100 3.8626 -0.72%
2016-01-29 0 4.180 4.110 4.180 4.140 4.340 44,000 184,840 4.2009 3.893 3.828 3.893 3.855 4.042 47,247 3.9122 -0.24%
2016-01-28 0 4.190 4.100 4.190 4.170 4.340 34,000 143,100 4.2088 3.902 3.818 3.902 3.883 4.042 36,509 3.9196 -0.48%
2016-01-27 0 4.210 4.130 4.210 4.110 4.340 106,000 441,800 4.1679 3.921 3.846 3.921 3.828 4.042 113,823 3.8815 -0.94%
2016-01-26 0 4.250 4.110 4.250 4.210 4.340 54,000 230,320 4.2652 3.958 3.828 3.958 3.921 4.042 57,985 3.9720 -1.39%
2016-01-25 0 4.310 4.280 4.310 4.260 4.500 54,000 233,320 4.3207 4.014 3.986 4.014 3.967 4.191 57,985 4.0238 -0.69%
2016-01-22 0 4.340 4.250 4.340 4.290 4.400 26,000 113,140 4.3515 4.042 3.958 4.042 3.995 4.098 27,919 4.0525 2.12%
2016-01-21 0 4.250 4.230 4.250 4.250 4.400 24,000 103,020 4.2925 3.958 3.939 3.958 3.958 4.098 25,771 3.9975 0.71%
2016-01-20 0 4.220 4.180 4.220 4.220 4.270 32,000 135,500 4.2344 3.930 3.893 3.930 3.930 3.977 34,362 3.9433 -0.94%
2016-01-19 0 4.260 4.210 4.260 4.210 4.440 44,000 188,000 4.2727 3.967 3.921 3.967 3.921 4.135 47,247 3.9791 -0.70%
2016-01-18 0 4.290 4.270 4.290 4.290 4.450 28,000 121,240 4.3300 3.995 3.977 3.995 3.995 4.144 30,066 4.0324 -1.15%
2016-01-15 0 4.340 4.270 4.340 4.310 4.600 36,000 157,480 4.3744 4.042 3.977 4.042 4.014 4.284 38,657 4.0738 -0.23%
2016-01-14 0 4.350 4.280 4.350 4.280 4.400 46,000 199,900 4.3457 4.051 3.986 4.051 3.986 4.098 49,395 4.0470 0.00%
2016-01-13 0 4.350 4.290 4.350 4.290 4.350 94,000 405,180 4.3104 4.051 3.995 4.051 3.995 4.051 100,937 4.0142 1.16%
2016-01-12 0 4.300 4.280 4.300 4.300 4.600 26,000 113,040 4.3477 4.004 3.986 4.004 4.004 4.284 27,919 4.0489 -0.23%
2016-01-11 0 4.310 4.300 4.310 4.310 4.590 24,000 104,340 4.3475 4.014 4.004 4.014 4.014 4.275 25,771 4.0487 0.00%
2016-01-08 0 4.310 4.300 4.310 4.240 4.550 222,000 958,820 4.3190 4.014 4.004 4.014 3.949 4.237 238,384 4.0222 -1.60%
2016-01-07 0 4.380 4.350 4.380 4.360 4.590 31,000 136,350 4.3984 4.079 4.051 4.079 4.060 4.275 33,288 4.0961 -0.45%
2016-01-06 0 4.400 4.390 4.400 4.400 4.580 28,000 123,760 4.4200 4.098 4.088 4.098 4.098 4.265 30,066 4.1162 -0.23%
2016-01-05 0 4.410 4.370 4.410 4.330 4.430 36,000 158,360 4.3989 4.107 4.070 4.107 4.032 4.126 38,657 4.0966 -0.23%
2016-01-04 0 4.420 4.370 4.420 4.340 4.500 62,000 273,520 4.4116 4.116 4.070 4.116 4.042 4.191 66,576 4.1084 -1.56%
2015-12-31 0 4.490 4.390 4.490 4.400 4.500 120,000 534,980 4.4582 4.181 4.088 4.181 4.098 4.191 128,856 4.1518 0.00%
2015-12-30 0 4.490 4.460 4.490 4.480 4.520 1,392,000 6,246,760 4.4876 4.181 4.153 4.181 4.172 4.209 1,494,732 4.1792 -0.22%
2015-12-29 0 4.500 4.440 4.500 4.350 4.500 272,000 1,194,800 4.3926 4.191 4.135 4.191 4.051 4.191 292,074 4.0907 2.27%
2015-12-28 0 4.400 4.310 4.400 4.350 4.740 38,000 167,100 4.3974 4.098 4.014 4.098 4.051 4.414 40,804 4.0951 0.00%
2015-12-24 0 4.400 4.350 4.400 4.390 4.600 18,000 80,720 4.4844 4.098 4.051 4.098 4.088 4.284 19,328 4.1762 -4.14%
2015-12-23 0 4.590 4.400 4.590 4.250 4.600 1,169,000 5,024,210 4.2979 4.275 4.098 4.275 3.958 4.284 1,255,275 4.0025 8.25%
2015-12-22 0 4.240 4.180 4.240 4.200 4.300 58,000 245,640 4.2352 3.949 3.893 3.949 3.911 4.004 62,281 3.9441 -0.70%
2015-12-21 0 4.270 4.230 4.270 4.250 4.370 52,000 222,020 4.2696 3.977 3.939 3.977 3.958 4.070 55,838 3.9762 0.00%
2015-12-18 0 4.270 4.230 4.270 4.250 4.400 38,000 162,420 4.2742 3.977 3.939 3.977 3.958 4.098 40,804 3.9804 0.00%
2015-12-17 0 4.270 4.210 4.270 4.200 4.500 86,000 370,760 4.3112 3.977 3.921 3.977 3.911 4.191 92,347 4.0149 0.71%
2015-12-16 0 4.240 4.150 4.250 4.220 4.330 56,000 238,400 4.2571 3.949 3.865 3.958 3.930 4.032 60,133 3.9646 -0.24%
2015-12-15 0 4.250 4.200 4.250 4.220 4.350 48,000 204,880 4.2683 3.958 3.911 3.958 3.930 4.051 51,542 3.9750 -1.16%
2015-12-14 0 4.300 4.280 4.300 4.270 4.400 43,000 185,270 4.3086 4.004 3.986 4.004 3.977 4.098 46,173 4.0125 -1.15%
2015-12-11 0 4.350 4.280 4.350 4.320 4.400 34,000 148,040 4.3541 4.051 3.986 4.051 4.023 4.098 36,509 4.0549 -0.23%
2015-12-10 0 4.360 4.310 4.360 4.350 4.400 28,000 122,360 4.3700 4.060 4.014 4.060 4.051 4.098 30,066 4.0697 0.23%
2015-12-09 0 4.350 4.310 4.350 4.300 4.400 57,000 246,270 4.3205 4.051 4.014 4.051 4.004 4.098 61,207 4.0236 0.00%
2015-12-08 0 4.350 4.310 4.350 4.350 4.400 24,000 104,500 4.3542 4.051 4.014 4.051 4.051 4.098 25,771 4.0549 0.00%
2015-12-07 0 4.350 4.320 4.350 4.350 4.400 24,000 104,640 4.3600 4.051 4.023 4.051 4.051 4.098 25,771 4.0603 -0.23%
2015-12-04 0 4.360 4.300 4.360 4.340 4.400 50,000 217,320 4.3464 4.060 4.004 4.060 4.042 4.098 53,690 4.0477 0.00%
2015-12-03 0 4.360 4.280 4.360 4.320 4.420 44,000 192,000 4.3636 4.060 3.986 4.060 4.023 4.116 47,247 4.0637 0.46%
2015-12-02 0 4.340 4.270 4.340 4.310 4.440 36,500 158,860 4.3523 4.042 3.977 4.042 4.014 4.135 39,194 4.0532 -0.23%
2015-12-01 0 4.350 4.310 4.350 4.350 4.440 24,000 104,860 4.3692 4.051 4.014 4.051 4.051 4.135 25,771 4.0689 -0.91%
2015-11-30 0 4.390 4.300 4.390 4.290 4.560 256,000 1,109,480 4.3339 4.088 4.004 4.088 3.995 4.247 274,893 4.0360 2.33%
2015-11-27 0 4.290 4.210 4.290 4.210 4.420 35,000 149,950 4.2843 3.995 3.921 3.995 3.921 4.116 37,583 3.9898 0.94%
2015-11-26 0 4.250 4.160 4.250 4.210 4.390 92,000 395,320 4.2970 3.958 3.874 3.958 3.921 4.088 98,790 4.0016 -2.07%
2015-11-25 0 4.340 4.260 4.340 4.180 4.400 696,000 2,952,120 4.2416 4.042 3.967 4.042 3.893 4.098 747,366 3.9500 1.17%
2015-11-24 0 4.290 4.220 4.290 4.250 4.400 132,000 568,640 4.3079 3.995 3.930 3.995 3.958 4.098 141,742 4.0118 0.00%
2015-11-23 0 4.290 4.250 4.290 4.230 4.880 64,000 277,020 4.3284 3.995 3.958 3.995 3.939 4.545 68,723 4.0309 0.47%
2015-11-20 0 4.270 4.180 4.270 4.120 4.280 170,000 716,120 4.2125 3.977 3.893 3.977 3.837 3.986 182,546 3.9229 2.15%
2015-11-19 0 4.180 4.140 4.180 4.180 4.290 26,000 109,400 4.2077 3.893 3.855 3.893 3.893 3.995 27,919 3.9185 -0.71%
2015-11-18 0 4.210 4.140 4.210 4.180 4.290 34,000 142,940 4.2041 3.921 3.855 3.921 3.893 3.995 36,509 3.9152 0.24%
2015-11-17 0 4.200 4.160 4.200 4.200 4.290 24,000 101,120 4.2133 3.911 3.874 3.911 3.911 3.995 25,771 3.9238 0.48%
2015-11-16 0 4.180 4.130 4.180 4.170 4.200 70,000 292,740 4.1820 3.893 3.846 3.893 3.883 3.911 75,166 3.8946 -0.24%
2015-11-13 0 4.190 4.150 4.190 4.190 4.300 28,000 118,280 4.2243 3.902 3.865 3.902 3.902 4.004 30,066 3.9340 -1.41%
2015-11-12 0 4.250 4.170 4.250 4.200 4.330 112,000 471,900 4.2134 3.958 3.883 3.958 3.911 4.032 120,266 3.9238 1.19%
2015-11-11 0 4.200 4.190 4.200 4.200 4.250 36,000 152,020 4.2228 3.911 3.902 3.911 3.911 3.958 38,657 3.9325 -0.71%
2015-11-10 0 4.230 4.170 4.230 4.200 4.340 40,000 169,640 4.2410 3.939 3.883 3.939 3.911 4.042 42,952 3.9495 -0.24%
2015-11-09 0 4.240 4.200 4.240 4.240 4.350 30,000 128,700 4.2900 3.949 3.911 3.949 3.949 4.051 32,214 3.9951 -0.47%
2015-11-06 0 4.260 4.230 4.260 4.240 4.440 66,000 283,260 4.2918 3.967 3.939 3.967 3.949 4.135 70,871 3.9968 -0.93%
2015-11-05 0 4.300 4.190 4.300 4.240 4.630 24,000 103,920 4.3300 4.004 3.902 4.004 3.949 4.312 25,771 4.0324 1.18%
2015-11-04 0 4.250 4.120 4.250 4.160 4.370 142,000 596,380 4.1999 3.958 3.837 3.958 3.874 4.070 152,480 3.9112 1.19%
2015-11-03 0 4.200 4.110 4.200 4.200 4.380 26,000 109,660 4.2177 3.911 3.828 3.911 3.911 4.079 27,919 3.9278 0.48%
2015-11-02 0 4.180 4.100 4.180 4.120 4.580 32,000 134,000 4.1875 3.893 3.818 3.893 3.837 4.265 34,362 3.8997 0.00%
2015-10-30 0 4.180 4.130 4.180 4.180 4.200 34,000 142,220 4.1829 3.893 3.846 3.893 3.893 3.911 36,509 3.8954 -0.24%
2015-10-29 0 4.190 4.070 4.190 4.190 4.200 22,000 92,260 4.1936 3.902 3.790 3.902 3.902 3.911 23,624 3.9054 0.00%
2015-10-28 0 4.190 4.100 4.190 4.190 4.260 26,000 109,500 4.2115 3.902 3.818 3.902 3.902 3.967 27,919 3.9221 -0.95%
2015-10-27 0 4.230 4.060 4.230 4.190 4.240 50,500 212,030 4.1986 3.939 3.781 3.939 3.902 3.949 54,227 3.9100 0.95%
2015-10-26 0 4.190 4.080 4.190 4.190 4.310 26,000 109,420 4.2085 3.902 3.800 3.902 3.902 4.014 27,919 3.9192 -0.24%
2015-10-23 0 4.200 4.050 4.200 4.190 4.200 38,000 159,300 4.1921 3.911 3.772 3.911 3.902 3.911 40,804 3.9040 0.72%
2015-10-22 0 4.170 4.050 4.170 4.170 4.200 22,000 91,900 4.1773 3.883 3.772 3.883 3.883 3.911 23,624 3.8902 -0.48%
2015-10-20 0 4.190 4.060 4.190 4.170 4.200 38,000 158,640 4.1747 3.902 3.781 3.902 3.883 3.911 40,804 3.8878 0.48%
2015-10-19 0 4.170 4.060 4.170 4.170 4.200 22,000 91,940 4.1791 3.883 3.781 3.883 3.883 3.911 23,624 3.8919 -0.71%
2015-10-16 0 4.200 4.060 4.200 4.180 4.210 44,000 184,220 4.1868 3.911 3.781 3.911 3.893 3.921 47,247 3.8991 0.00%
2015-10-15 0 4.200 4.060 4.200 4.200 4.200 22,000 92,400 4.2000 3.911 3.781 3.911 3.911 3.911 23,624 3.9113 0.24%
2015-10-14 0 4.190 4.100 4.190 4.190 4.210 26,000 109,020 4.1931 3.902 3.818 3.902 3.902 3.921 27,919 3.9049 0.00%
2015-10-13 0 4.190 4.100 4.190 4.180 4.480 46,000 193,200 4.2000 3.902 3.818 3.902 3.893 4.172 49,395 3.9113 -0.24%
2015-10-12 0 4.200 4.060 4.200 4.200 4.300 36,000 152,260 4.2294 3.911 3.781 3.911 3.911 4.004 38,657 3.9388 -1.18%
2015-10-09 0 4.250 4.040 4.250 4.250 4.590 24,000 103,700 4.3208 3.958 3.762 3.958 3.958 4.275 25,771 4.0239 1.67%
2015-10-08 0 4.180 4.020 4.180 4.180 4.680 24,000 101,980 4.2492 3.893 3.744 3.893 3.893 4.358 25,771 3.9571 0.00%
2015-10-07 0 4.180 4.110 4.180 4.180 4.300 22,000 92,260 4.1936 3.893 3.828 3.893 3.893 4.004 23,624 3.9054 0.00%
2015-10-06 0 4.180 4.070 4.180 4.020 4.600 28,500 120,290 4.2207 3.893 3.790 3.893 3.744 4.284 30,603 3.9306 -0.24%
2015-10-05 0 4.190 4.060 4.190 4.040 4.650 30,000 126,640 4.2213 3.902 3.781 3.902 3.762 4.330 32,214 3.9312 0.72%
2015-10-02 0 4.160 3.950 4.160 3.950 4.200 30,000 124,740 4.1580 3.874 3.679 3.874 3.679 3.911 32,214 3.8722 1.46%
2015-09-30 0 4.100 4.050 4.100 4.050 4.210 84,000 347,300 4.1345 3.818 3.772 3.818 3.772 3.921 90,199 3.8504 1.23%
2015-09-29 0 4.050 3.960 4.050 3.960 4.100 60,000 242,840 4.0473 3.772 3.688 3.772 3.688 3.818 64,428 3.7692 -1.22%
2015-09-25 0 4.100 3.930 4.100 3.920 4.190 30,000 123,280 4.1093 3.818 3.660 3.818 3.651 3.902 32,214 3.8269 -1.20%
2015-09-24 0 4.150 3.940 4.150 3.940 4.200 32,000 132,700 4.1469 3.865 3.669 3.865 3.669 3.911 34,362 3.8619 1.47%
2015-09-23 0 4.090 3.950 4.090 3.950 4.190 32,000 131,140 4.0981 3.809 3.679 3.809 3.679 3.902 34,362 3.8165 -0.73%
2015-09-22 0 4.120 3.890 4.120 4.030 4.190 336,000 1,364,300 4.0604 3.837 3.623 3.837 3.753 3.902 360,797 3.7813 2.23%
2015-09-21 0 4.030 3.830 4.030 4.000 4.190 36,000 146,060 4.0572 3.753 3.567 3.753 3.725 3.902 38,657 3.7784 -0.74%
2015-09-18 0 4.060 3.940 4.060 3.950 4.180 36,000 146,440 4.0678 3.781 3.669 3.781 3.679 3.893 38,657 3.7882 -0.25%
2015-09-17 0 4.070 3.920 4.070 3.920 4.190 37,000 150,170 4.0586 3.790 3.651 3.790 3.651 3.902 39,731 3.7797 -1.45%
2015-09-16 0 4.130 3.900 4.130 3.900 4.190 92,000 376,540 4.0928 3.846 3.632 3.846 3.632 3.902 98,790 3.8115 0.98%
2015-09-15 0 4.090 3.940 4.090 3.950 4.190 60,000 245,760 4.0960 3.809 3.669 3.809 3.679 3.902 64,428 3.8145 -0.24%
2015-09-14 0 4.100 3.900 4.100 3.900 4.190 96,000 394,100 4.1052 3.818 3.632 3.818 3.632 3.902 103,085 3.8231 -0.49%
2015-09-11 0 4.120 3.950 4.120 3.970 4.190 74,000 301,420 4.0732 3.837 3.679 3.837 3.697 3.902 79,461 3.7933 0.49%
2015-09-10 0 4.130 3.920 4.130 4.120 4.180 24,000 99,180 4.1325 3.818 3.624 3.818 3.809 3.864 25,960 3.8205 -0.24%
2015-09-09 0 4.140 3.940 4.140 3.950 4.800 34,000 141,980 4.1759 3.827 3.643 3.827 3.652 4.438 36,776 3.8606 -0.24%
2015-09-08 0 4.150 3.840 4.150 4.000 4.190 316,000 1,284,380 4.0645 3.837 3.550 3.837 3.698 3.874 341,804 3.7576 1.47%
2015-09-07 0 4.090 3.870 4.090 4.050 4.300 60,000 244,880 4.0813 3.781 3.578 3.781 3.744 3.975 64,900 3.7732 -2.39%
2015-09-04 0 4.190 3.710 4.190 4.180 4.500 30,000 127,880 4.2627 3.874 3.430 3.874 3.864 4.160 32,450 3.9409 7.44%
2015-09-02 0 3.900 3.800 4.100 3.900 4.120 26,000 106,480 4.0954 3.606 3.513 3.790 3.606 3.809 28,123 3.7862 -5.34%
2015-09-01 0 4.120 3.890 4.120 3.400 4.500 842,630 3,403,865 4.0396 3.809 3.596 3.809 3.143 4.160 911,438 3.7346 1.98%
2015-08-31 0 4.040 3.720 4.040 4.030 4.080 182,000 737,200 4.0505 3.735 3.439 3.735 3.726 3.772 196,862 3.7448 -1.46%
2015-08-28 0 4.100 4.000 4.100 4.010 4.490 30,000 125,520 4.1840 3.790 3.698 3.790 3.707 4.151 32,450 3.8681 -1.44%
2015-08-27 0 4.160 4.020 4.160 4.150 4.350 42,000 177,660 4.2300 3.846 3.717 3.846 3.837 4.022 45,430 3.9107 7.77%
2015-08-26 0 3.860 3.820 3.860 3.570 3.860 234,000 892,820 3.8155 3.569 3.532 3.569 3.300 3.569 253,108 3.5274 0.00%
2015-08-25 0 3.860 3.830 3.860 3.520 4.000 248,000 946,500 3.8165 3.569 3.541 3.569 3.254 3.698 268,251 3.5284 -2.03%
2015-08-24 0 3.940 3.720 3.960 3.710 4.200 114,000 451,760 3.9628 3.643 3.439 3.661 3.430 3.883 123,309 3.6636 -5.74%
2015-08-21 0 4.180 3.730 4.180 4.170 4.390 28,000 117,440 4.1943 3.864 3.448 3.864 3.855 4.059 30,286 3.8776 -0.24%
2015-08-20 0 4.190 4.100 4.190 4.110 4.400 32,000 136,120 4.2538 3.874 3.790 3.874 3.800 4.068 34,613 3.9326 -3.23%
2015-08-19 0 4.330 4.210 4.330 4.300 4.390 42,000 181,760 4.3276 4.003 3.892 4.003 3.975 4.059 45,430 4.0009 -0.69%
2015-08-18 0 4.360 4.210 4.360 4.220 4.500 36,000 157,480 4.3744 4.031 3.892 4.031 3.901 4.160 38,940 4.0442 1.40%
2015-08-17 0 4.300 4.210 4.300 4.200 4.800 30,000 130,040 4.3347 3.975 3.892 3.975 3.883 4.438 32,450 4.0074 -1.15%
2015-08-14 0 4.350 4.190 4.350 4.200 4.400 32,000 139,280 4.3525 4.022 3.874 4.022 3.883 4.068 34,613 4.0239 2.11%
2015-08-13 0 4.260 4.170 4.260 4.200 4.500 82,000 350,060 4.2690 3.938 3.855 3.938 3.883 4.160 88,696 3.9467 -0.70%
2015-08-12 0 4.290 4.230 4.290 4.120 4.790 90,000 384,200 4.2689 3.966 3.911 3.966 3.809 4.428 97,349 3.9466 -2.50%
2015-08-11 0 4.400 4.130 4.400 4.130 5.010 40,000 176,940 4.4235 4.068 3.818 4.068 3.818 4.632 43,266 4.0896 2.33%
2015-08-10 0 4.300 4.050 4.300 4.120 4.480 36,000 153,380 4.2606 3.975 3.744 3.975 3.809 4.142 38,940 3.9389 -4.44%
2015-08-07 0 4.500 4.210 4.500 4.500 4.550 24,000 108,100 4.5042 4.160 3.892 4.160 4.160 4.207 25,960 4.1641 2.27%
2015-08-06 0 4.400 4.120 4.400 4.290 4.600 26,000 114,660 4.4100 4.068 3.809 4.068 3.966 4.253 28,123 4.0771 2.56%
2015-08-05 0 4.290 3.900 4.290 4.280 4.290 28,000 120,060 4.2879 3.966 3.606 3.966 3.957 3.966 30,286 3.9641 0.23%
2015-08-04 0 4.280 3.990 4.280 4.260 4.280 26,000 111,080 4.2723 3.957 3.689 3.957 3.938 3.957 28,123 3.9498 0.00%
2015-08-03 0 4.280 4.110 4.280 4.260 4.310 30,000 128,420 4.2807 3.957 3.800 3.957 3.938 3.985 32,450 3.9575 -0.70%
2015-07-31 0 4.310 4.230 4.310 4.100 4.340 82,000 345,120 4.2088 3.985 3.911 3.985 3.790 4.012 88,696 3.8910 -0.92%
2015-07-30 0 4.350 4.200 4.360 4.090 4.360 34,000 146,700 4.3147 4.022 3.883 4.031 3.781 4.031 36,776 3.9890 1.16%
2015-07-29 0 4.300 4.180 4.300 4.110 4.320 32,000 137,120 4.2850 3.975 3.864 3.975 3.800 3.994 34,613 3.9615 -0.46%
2015-07-28 0 4.320 4.020 4.320 4.200 4.320 27,000 115,040 4.2607 3.994 3.717 3.994 3.883 3.994 29,205 3.9391 0.00%
2015-07-27 0 4.320 4.200 4.320 4.100 4.390 76,000 320,040 4.2111 3.994 3.883 3.994 3.790 4.059 82,206 3.8931 -1.59%
2015-07-24 0 4.390 4.320 4.400 4.240 4.530 186,000 816,120 4.3877 4.059 3.994 4.068 3.920 4.188 201,189 4.0565 -2.44%
2015-07-23 0 4.500 4.250 4.500 4.450 4.520 28,000 125,980 4.4993 4.160 3.929 4.160 4.114 4.179 30,286 4.1596 1.35%
2015-07-22 0 4.440 4.280 4.440 4.440 4.460 28,000 124,420 4.4436 4.105 3.957 4.105 4.105 4.123 30,286 4.1081 -0.67%
2015-07-21 0 4.470 4.300 4.470 4.460 4.590 28,000 125,300 4.4750 4.133 3.975 4.133 4.123 4.243 30,286 4.1372 0.00%
2015-07-20 0 4.470 4.310 4.470 4.200 4.650 1,179,000 5,061,780 4.2933 4.133 3.985 4.133 3.883 4.299 1,275,276 3.9692 -1.76%
2015-07-17 0 4.550 4.390 4.550 4.350 4.640 39,500 179,325 4.5399 4.207 4.059 4.207 4.022 4.290 42,726 4.1971 0.22%
2015-07-16 0 4.540 4.110 4.540 4.540 4.600 24,000 109,380 4.5575 4.197 3.800 4.197 4.197 4.253 25,960 4.2134 1.11%
2015-07-15 0 4.490 4.110 4.490 4.100 4.800 42,000 189,420 4.5100 4.151 3.800 4.151 3.790 4.438 45,430 4.1695 7.16%
2015-07-14 0 4.190 4.040 4.190 3.950 4.190 92,000 379,940 4.1298 3.874 3.735 3.874 3.652 3.874 99,513 3.8180 0.96%
2015-07-13 0 4.150 3.980 4.150 4.000 4.180 230,000 935,720 4.0683 3.837 3.680 3.837 3.698 3.864 248,782 3.7612 1.47%
2015-07-10 0 4.090 3.890 4.090 3.900 4.190 48,000 196,300 4.0896 3.781 3.596 3.781 3.606 3.874 51,920 3.7808 2.25%
2015-07-09 0 4.000 3.720 4.000 3.300 4.040 2,906,000 10,419,020 3.5853 3.698 3.439 3.698 3.051 3.735 3,143,301 3.3147 5.26%
2015-07-08 0 3.800 3.400 3.800 3.650 4.180 106,000 400,880 3.7819 3.513 3.143 3.513 3.374 3.864 114,656 3.4964 -2.56%
2015-07-07 0 3.900 3.640 3.900 3.790 4.000 72,000 278,560 3.8689 3.606 3.365 3.606 3.504 3.698 77,879 3.5768 -2.50%
2015-07-06 0 4.000 3.990 4.000 3.700 4.100 216,000 851,840 3.9437 3.698 3.689 3.698 3.421 3.790 233,638 3.6460 -2.44%
2015-07-03 0 4.100 3.910 4.100 3.900 4.680 1,154,000 4,757,400 4.1225 3.790 3.615 3.790 3.606 4.327 1,248,235 3.8113 -9.49%
2015-07-02 0 4.530 4.450 4.530 4.370 4.660 162,000 722,100 4.4574 4.188 4.114 4.188 4.040 4.308 175,229 4.1209 -0.22%
2015-06-30 0 4.540 4.200 4.540 4.500 4.670 60,500 275,015 4.5457 4.197 3.883 4.197 4.160 4.317 65,440 4.2025 0.00%
2015-06-29 0 4.540 4.310 4.400 4.400 4.670 230,500 1,040,390 4.5136 4.197 3.985 4.068 4.068 4.317 249,322 4.1729 -2.78%
2015-06-26 0 4.670 4.580 4.670 4.580 4.750 224,000 1,041,340 4.6488 4.317 4.234 4.317 4.234 4.391 242,292 4.2979 -1.68%
2015-06-25 0 4.750 4.690 4.750 4.620 4.820 294,000 1,384,420 4.7089 4.391 4.336 4.391 4.271 4.456 318,008 4.3534 -1.04%
2015-06-24 0 4.800 4.740 4.800 4.750 4.900 114,000 551,880 4.8411 4.438 4.382 4.438 4.391 4.530 123,309 4.4756 -1.84%
2015-06-23 0 4.890 4.820 4.890 4.800 5.000 156,000 756,560 4.8497 4.521 4.456 4.521 4.438 4.623 168,739 4.4836 -1.81%
2015-06-22 0 4.980 4.860 4.980 4.800 5.000 142,000 691,200 4.8676 4.604 4.493 4.604 4.438 4.623 153,596 4.5001 1.63%
2015-06-19 0 4.900 4.730 4.900 4.730 5.020 100,000 488,040 4.8804 4.530 4.373 4.530 4.373 4.641 108,166 4.5120 -1.21%
2015-06-18 0 4.960 4.780 4.960 4.800 5.020 38,000 187,680 4.9389 4.586 4.419 4.586 4.438 4.641 41,103 4.5661 -0.80%
2015-06-17 0 5.000 4.780 5.000 4.650 5.020 308,000 1,480,240 4.8060 4.623 4.419 4.623 4.299 4.641 333,151 4.4432 -0.40%
2015-06-16 0 5.020 4.700 5.020 4.630 5.200 113,000 568,860 5.0342 4.641 4.345 4.641 4.280 4.807 122,227 4.6541 -2.33%
2015-06-15 0 5.140 5.090 5.140 5.030 5.670 261,500 1,369,735 5.2380 4.752 4.706 4.752 4.650 5.242 282,854 4.8426 2.59%
2015-06-12 0 5.010 4.910 5.010 5.000 5.200 349,000 1,747,200 5.0063 4.632 4.539 4.632 4.623 4.807 377,499 4.6284 0.40%
2015-06-11 0 4.990 4.800 4.990 4.800 5.000 840,000 4,069,240 4.8443 4.613 4.438 4.613 4.438 4.623 908,594 4.4786 4.39%
2015-06-10 0 4.780 4.720 4.780 4.700 4.900 341,000 1,626,040 4.7684 4.419 4.364 4.419 4.345 4.530 368,846 4.4085 0.42%
2015-06-09 0 4.760 4.700 4.760 4.690 4.800 174,000 821,540 4.7215 4.401 4.345 4.401 4.336 4.438 188,209 4.3650 -0.83%
2015-06-08 0 4.800 4.750 4.830 4.710 5.280 573,500 2,762,345 4.8166 4.438 4.391 4.465 4.354 4.881 620,331 4.4530 2.13%
2015-06-05 0 4.700 4.700 4.780 4.600 4.800 250,000 1,155,260 4.6210 4.345 4.345 4.419 4.253 4.438 270,415 4.2722 2.84%
2015-06-04 0 4.570 4.500 4.570 4.380 4.920 371,500 1,685,950 4.5382 4.225 4.160 4.225 4.049 4.549 401,836 4.1956 4.34%
2015-06-03 0 4.380 4.210 4.380 4.040 4.490 820,000 3,425,340 4.1772 4.049 3.892 4.049 3.735 4.151 886,960 3.8619 8.42%
2015-06-02 0 4.040 3.920 4.040 3.950 4.050 1,453,000 5,808,820 3.9978 3.735 3.624 3.735 3.652 3.744 1,571,651 3.6960 1.51%
2015-06-01 0 3.980 3.930 3.980 3.900 4.000 1,053,000 4,147,200 3.9385 3.680 3.633 3.680 3.606 3.698 1,138,987 3.6411 1.53%
2015-05-29 0 3.920 3.880 3.920 3.770 3.930 278,000 1,083,600 3.8978 3.624 3.587 3.624 3.485 3.633 300,701 3.6036 -0.51%
2015-05-28 0 3.940 3.800 3.940 3.790 3.990 447,000 1,728,940 3.8679 3.643 3.513 3.643 3.504 3.689 483,502 3.5759 4.51%
2015-05-27 0 3.770 3.700 3.770 3.500 3.800 970,000 3,521,140 3.6300 3.485 3.421 3.485 3.236 3.513 1,049,209 3.3560 3.57%
2015-05-26 0 3.640 3.600 3.640 3.450 3.670 732,500 2,601,300 3.5513 3.365 3.328 3.365 3.190 3.393 792,315 3.2832 1.11%
2015-05-22 0 3.600 3.500 3.600 3.410 3.790 1,336,000 4,729,740 3.5402 3.328 3.236 3.328 3.153 3.504 1,445,097 3.2730 4.96%
2015-05-21 0 3.460 3.430 3.460 3.430 3.470 119,000 411,880 3.4612 3.171 3.144 3.171 3.144 3.180 129,843 3.1721 0.00%
2015-05-20 0 3.460 3.440 3.460 3.430 3.460 161,500 556,785 3.4476 3.171 3.153 3.171 3.144 3.171 176,216 3.1597 0.29%
2015-05-19 0 3.450 3.370 3.450 3.340 3.460 1,673,000 5,652,190 3.3785 3.162 3.089 3.162 3.061 3.171 1,825,443 3.0963 1.17%
2015-05-18 0 3.410 3.400 3.430 3.370 3.670 5,856,000 20,269,820 3.4614 3.125 3.116 3.144 3.089 3.364 6,389,597 3.1723 -2.57%
2015-05-15 0 3.500 3.420 3.500 3.450 3.500 452,000 1,567,660 3.4683 3.208 3.134 3.208 3.162 3.208 493,186 3.1786 1.45%
2015-05-14 0 3.450 3.400 3.450 3.380 3.480 1,346,000 4,613,680 3.4277 3.162 3.116 3.162 3.098 3.189 1,468,647 3.1414 0.58%
2015-05-13 0 3.430 3.430 3.440 3.380 3.480 538,000 1,834,100 3.4091 3.144 3.144 3.153 3.098 3.189 587,022 3.1244 -0.58%
2015-05-12 0 3.450 3.400 3.440 3.400 3.450 331,500 1,136,900 3.4296 3.162 3.116 3.153 3.116 3.162 361,706 3.1432 0.58%
2015-05-11 0 3.430 3.380 3.430 3.370 3.490 820,000 2,789,740 3.4021 3.144 3.098 3.144 3.089 3.199 894,718 3.1180 -1.44%
2015-05-08 0 3.480 3.420 3.480 3.410 3.500 238,000 826,980 3.4747 3.189 3.134 3.189 3.125 3.208 259,686 3.1845 0.29%
2015-05-07 0 3.470 3.380 3.470 3.320 3.500 722,000 2,449,100 3.3921 3.180 3.098 3.180 3.043 3.208 787,788 3.1088 -0.29%
2015-05-06 0 3.480 3.420 3.480 3.450 3.500 170,000 590,240 3.4720 3.189 3.134 3.189 3.162 3.208 185,490 3.1821 0.00%
2015-05-05 0 3.480 3.400 3.480 3.400 3.500 578,000 1,996,900 3.4548 3.189 3.116 3.189 3.116 3.208 630,667 3.1663 0.00%
2015-05-04 0 3.480 3.400 3.480 3.390 3.500 518,000 1,789,540 3.4547 3.189 3.116 3.189 3.107 3.208 565,200 3.1662 2.35%
2015-04-30 0 3.400 3.340 3.400 3.310 3.400 583,000 1,956,200 3.3554 3.116 3.061 3.116 3.034 3.116 636,123 3.0752 0.29%
2015-04-29 0 3.390 3.340 3.390 3.260 3.400 835,000 2,792,770 3.3446 3.107 3.061 3.107 2.988 3.116 911,085 3.0653 1.19%
2015-04-28 0 3.350 3.290 3.350 3.250 3.400 974,000 3,223,420 3.3095 3.070 3.015 3.070 2.979 3.116 1,062,751 3.0331 0.00%
2015-04-27 0 3.350 3.330 3.350 3.300 3.510 1,420,000 4,783,720 3.3688 3.070 3.052 3.070 3.024 3.217 1,549,390 3.0875 -3.74%
2015-04-24 0 3.480 3.420 3.480 3.410 3.500 322,000 1,115,960 3.4657 3.189 3.134 3.189 3.125 3.208 351,341 3.1763 1.16%
2015-04-23 0 3.440 3.380 3.430 3.350 3.510 488,000 1,661,820 3.4054 3.153 3.098 3.144 3.070 3.217 532,466 3.1210 -1.71%
2015-04-22 0 3.500 3.360 3.500 3.350 3.750 832,000 2,857,100 3.4340 3.208 3.079 3.208 3.070 3.437 907,812 3.1472 1.45%
2015-04-21 0 3.450 3.370 3.450 3.430 3.480 68,000 234,360 3.4465 3.162 3.089 3.162 3.144 3.189 74,196 3.1587 0.00%
2015-04-20 0 3.450 3.340 3.450 3.300 3.490 701,500 2,353,625 3.3551 3.162 3.061 3.162 3.024 3.199 765,420 3.0749 -1.43%
2015-04-17 0 3.500 3.400 3.500 3.400 3.550 37,000 129,120 3.4897 3.208 3.116 3.208 3.116 3.254 40,371 3.1983 0.00%
2015-04-16 0 3.500 3.480 3.500 3.480 3.680 110,000 390,200 3.5473 3.208 3.189 3.208 3.189 3.373 120,023 3.2510 -2.23%
2015-04-15 0 3.580 3.400 3.580 3.410 3.590 248,000 866,400 3.4935 3.281 3.116 3.281 3.125 3.290 270,598 3.2018 4.37%
2015-04-14 0 3.430 3.320 3.430 3.280 3.450 1,039,000 3,458,090 3.3283 3.144 3.043 3.144 3.006 3.162 1,133,673 3.0503 0.29%
2015-04-13 0 3.420 3.410 3.420 3.200 3.450 1,073,000 3,641,060 3.3933 3.134 3.125 3.134 2.933 3.162 1,170,771 3.1100 0.59%
2015-04-10 0 3.400 3.300 3.400 3.300 3.450 688,000 2,296,220 3.3375 3.116 3.024 3.116 3.024 3.162 750,690 3.0588 -1.45%
2015-04-09 0 3.450 3.310 3.450 3.320 3.490 381,000 1,297,410 3.4053 3.162 3.034 3.162 3.043 3.199 415,717 3.1209 -1.15%
2015-04-08 0 3.490 3.370 3.490 3.350 3.500 259,000 883,690 3.4119 3.199 3.089 3.199 3.070 3.208 282,600 3.1270 -0.29%
2015-04-02 0 3.500 3.360 3.500 3.360 3.550 56,000 196,200 3.5036 3.208 3.079 3.208 3.079 3.254 61,103 3.2110 0.29%
2015-04-01 0 3.490 3.310 3.490 3.300 3.500 114,000 389,080 3.4130 3.199 3.034 3.199 3.024 3.208 124,388 3.1280 4.80%
2015-03-31 0 3.330 3.250 3.330 3.200 3.450 245,000 796,070 3.2493 3.052 2.979 3.052 2.933 3.162 267,324 2.9779 -4.31%
2015-03-30 0 3.480 3.210 3.480 3.200 3.480 239,500 780,960 3.2608 3.189 2.942 3.189 2.933 3.189 261,323 2.9885 1.75%
2015-03-27 0 3.420 3.260 3.420 3.330 3.450 28,000 94,560 3.3771 3.134 2.988 3.134 3.052 3.162 30,551 3.0951 1.79%
2015-03-26 0 3.360 3.220 3.360 3.200 3.470 154,000 501,560 3.2569 3.079 2.951 3.079 2.933 3.180 168,032 2.9849 -3.45%
2015-03-25 0 3.480 3.240 3.480 3.200 3.480 70,000 234,300 3.3471 3.189 2.969 3.189 2.933 3.189 76,378 3.0676 3.88%
2015-03-24 0 3.350 3.210 3.400 3.200 3.470 144,000 478,060 3.3199 3.070 2.942 3.116 2.933 3.180 157,121 3.0426 -3.74%
2015-03-23 0 3.480 3.400 3.480 3.360 3.640 158,000 542,480 3.4334 3.189 3.116 3.189 3.079 3.336 172,397 3.1467 -4.40%
2015-03-20 0 3.640 3.460 3.640 3.250 3.710 424,000 1,459,420 3.4420 3.336 3.171 3.336 2.979 3.400 462,635 3.1546 -2.15%
2015-03-19 0 3.720 3.720 3.730 3.700 3.800 27,000 100,540 3.7237 3.409 3.409 3.419 3.391 3.483 29,460 3.4127 -0.53%
2015-03-18 0 3.740 3.740 3.750 3.440 3.700 153,000 543,980 3.5554 3.428 3.428 3.437 3.153 3.391 166,941 3.2585 1.36%
2015-03-17 0 3.690 3.410 3.690 3.600 3.740 84,000 304,460 3.6245 3.382 3.125 3.382 3.299 3.428 91,654 3.3218 0.82%
2015-03-16 0 3.660 3.440 3.660 3.610 3.680 22,000 80,040 3.6382 3.354 3.153 3.354 3.309 3.373 24,005 3.3344 1.39%
2015-03-13 0 3.610 3.430 3.620 3.400 4.100 162,000 568,960 3.5121 3.309 3.144 3.318 3.116 3.758 176,761 3.2188 -2.96%
2015-03-12 0 3.720 3.600 3.720 3.690 3.740 32,000 118,600 3.7063 3.409 3.299 3.409 3.382 3.428 34,916 3.3967 -0.53%
2015-03-11 0 3.740 3.610 3.740 3.740 3.800 24,000 90,140 3.7558 3.428 3.309 3.428 3.428 3.483 26,187 3.4422 -1.32%
2015-03-10 0 3.790 3.500 3.790 3.500 3.790 90,000 321,820 3.5758 3.473 3.208 3.473 3.208 3.473 98,201 3.2772 2.99%
2015-03-09 0 3.680 3.570 3.680 3.670 3.700 26,000 95,720 3.6815 3.373 3.272 3.373 3.364 3.391 28,369 3.3741 -0.54%
2015-03-06 0 3.700 3.580 3.700 3.700 3.720 22,000 81,460 3.7027 3.391 3.281 3.391 3.391 3.409 24,005 3.3935 -0.80%
2015-03-05 0 3.730 3.550 3.730 3.410 3.800 168,000 597,100 3.5542 3.419 3.254 3.419 3.125 3.483 183,308 3.2574 -0.27%
2015-03-04 0 3.740 3.540 3.740 3.600 3.790 27,000 100,630 3.7270 3.428 3.244 3.428 3.299 3.473 29,460 3.4158 0.00%
2015-03-03 0 3.740 3.600 3.740 3.500 3.800 62,000 223,100 3.5984 3.428 3.299 3.428 3.208 3.483 67,649 3.2979 1.08%
2015-03-02 0 3.700 3.600 3.700 3.650 3.800 1,618,000 5,908,360 3.6516 3.391 3.299 3.391 3.345 3.483 1,765,432 3.3467 -1.07%
2015-02-27 0 3.740 3.620 3.740 3.600 3.800 52,000 193,280 3.7169 3.428 3.318 3.428 3.299 3.483 56,738 3.4065 -1.32%
2015-02-26 0 3.790 3.600 3.790 3.790 3.790 22,000 83,380 3.7900 3.473 3.299 3.473 3.473 3.473 24,005 3.4735 -0.26%
2015-02-25 0 3.800 3.520 3.800 3.790 4.100 22,000 84,100 3.8227 3.483 3.226 3.483 3.473 3.758 24,005 3.5035 0.26%
2015-02-24 0 3.790 3.310 3.790 3.790 3.810 24,000 91,020 3.7925 3.473 3.034 3.473 3.473 3.492 26,187 3.4758 -0.26%
2015-02-23 0 3.800 3.600 3.800 3.790 3.800 22,000 83,580 3.7991 3.483 3.299 3.483 3.473 3.483 24,005 3.4818 0.00%
2015-02-18 0 3.800 3.100 3.800 3.800 3.800 16,000 60,800 3.8000 3.483 2.841 3.483 3.483 3.483 17,458 3.4827 0.00%
2015-02-17 0 3.800 3.410 3.800 3.790 3.800 22,000 83,580 3.7991 3.483 3.125 3.483 3.473 3.483 24,005 3.4818 0.00%
2015-02-16 0 3.800 3.410 3.800 3.800 3.800 24,000 91,200 3.8000 3.483 3.125 3.483 3.483 3.483 26,187 3.4827 0.00%
2015-02-13 0 3.800 3.600 3.800 3.800 4.100 22,000 84,200 3.8273 3.483 3.299 3.483 3.483 3.758 24,005 3.5077 2.70%
2015-02-12 0 3.700 3.550 3.700 3.660 3.700 38,000 139,760 3.6779 3.391 3.254 3.391 3.354 3.391 41,463 3.3708 0.82%
2015-02-11 0 3.670 3.500 3.670 3.660 3.670 30,500 111,775 3.6648 3.364 3.208 3.364 3.354 3.364 33,279 3.3587 0.00%
2015-02-10 0 3.670 3.090 3.670 3.600 3.680 24,000 88,020 3.6675 3.364 2.832 3.364 3.299 3.373 26,187 3.3612 -0.27%
2015-02-09 0 3.680 3.500 3.680 3.610 3.680 26,000 95,520 3.6738 3.373 3.208 3.373 3.309 3.373 28,369 3.3670 0.00%
2015-02-06 0 3.680 3.500 3.680 3.600 3.680 26,000 95,360 3.6677 3.373 3.208 3.373 3.299 3.373 28,369 3.3614 0.27%
2015-02-05 0 3.670 3.390 3.670 3.600 3.670 28,000 102,580 3.6636 3.364 3.107 3.364 3.299 3.364 30,551 3.3576 0.82%
2015-02-04 0 3.640 3.320 3.640 3.520 3.670 35,500 126,850 3.5732 3.336 3.043 3.336 3.226 3.364 38,735 3.2748 -0.27%
2015-02-03 0 3.650 3.400 3.650 3.490 3.660 46,000 164,420 3.5743 3.345 3.116 3.345 3.199 3.354 50,192 3.2759 3.11%
2015-02-02 0 3.540 3.350 3.510 3.500 3.680 32,000 113,260 3.5394 3.244 3.070 3.217 3.208 3.373 34,916 3.2438 -3.54%
2015-01-30 0 3.670 3.330 3.670 3.600 3.670 30,000 109,760 3.6587 3.364 3.052 3.364 3.299 3.364 32,734 3.3531 0.00%
2015-01-29 0 3.670 3.340 3.670 3.320 3.670 98,000 332,240 3.3902 3.364 3.061 3.364 3.043 3.364 106,930 3.1071 10.21%
2015-01-28 0 3.330 3.230 3.330 3.280 3.370 114,000 377,460 3.3111 3.052 2.960 3.052 3.006 3.089 124,388 3.0345 -0.89%
2015-01-27 0 3.360 3.190 3.360 3.280 3.360 62,000 205,380 3.3126 3.079 2.924 3.079 3.006 3.079 67,649 3.0359 0.00%
2015-01-26 0 3.360 3.160 3.360 3.300 3.370 30,000 100,220 3.3407 3.079 2.896 3.079 3.024 3.089 32,734 3.0617 2.44%
2015-01-23 0 3.280 3.250 3.280 3.280 3.360 60,000 198,080 3.3013 3.006 2.979 3.006 3.006 3.079 65,467 3.0256 -0.61%
2015-01-22 0 3.300 3.190 3.300 3.190 3.440 158,000 515,140 3.2604 3.024 2.924 3.024 2.924 3.153 172,397 2.9881 -1.79%
2015-01-21 0 3.360 3.260 3.360 3.240 3.540 358,000 1,181,100 3.2992 3.079 2.988 3.079 2.969 3.244 390,621 3.0236 -5.08%
2015-01-20 0 3.540 3.440 3.540 3.470 3.550 100,000 352,380 3.5238 3.244 3.153 3.244 3.180 3.254 109,112 3.2295 -0.84%
2015-01-19 0 3.570 3.450 3.580 3.460 3.700 152,000 538,460 3.5425 3.272 3.162 3.281 3.171 3.391 165,850 3.2467 -1.65%
2015-01-16 0 3.630 3.510 3.630 3.570 3.690 46,000 167,420 3.6396 3.327 3.217 3.327 3.272 3.382 50,192 3.3356 2.25%
2015-01-15 0 3.550 3.510 3.550 3.520 3.690 64,000 229,200 3.5813 3.254 3.217 3.254 3.226 3.382 69,832 3.2822 -4.05%
2015-01-14 0 3.700 3.610 3.700 3.620 3.700 55,500 204,890 3.6917 3.391 3.309 3.391 3.318 3.391 60,557 3.3834 0.00%
2015-01-13 0 3.700 3.630 3.700 3.690 3.700 56,000 207,080 3.6979 3.391 3.327 3.391 3.382 3.391 61,103 3.3890 0.00%
2015-01-12 0 3.700 3.620 3.700 3.600 3.800 116,000 425,280 3.6662 3.391 3.318 3.391 3.299 3.483 126,570 3.3600 -2.63%
2015-01-09 0 3.800 3.720 3.800 3.690 3.870 188,000 709,260 3.7727 3.483 3.409 3.483 3.382 3.547 205,130 3.4576 0.53%
2015-01-08 0 3.780 3.710 3.760 3.710 3.980 436,000 1,666,380 3.8220 3.464 3.400 3.446 3.400 3.648 475,728 3.5028 -4.30%
2015-01-07 0 3.950 3.830 3.950 3.800 3.980 400,000 1,546,580 3.8665 3.620 3.510 3.620 3.483 3.648 436,448 3.5436 -0.25%
2015-01-06 0 3.960 3.920 3.960 3.930 4.000 70,000 276,940 3.9563 3.629 3.593 3.629 3.602 3.666 76,378 3.6259 -0.50%
2015-01-05 0 3.980 3.840 3.980 3.860 4.000 130,000 510,740 3.9288 3.648 3.519 3.648 3.538 3.666 141,846 3.6007 -0.50%
2015-01-02 0 4.000 3.800 4.000 3.990 4.000 40,000 159,780 3.9945 3.666 3.483 3.666 3.657 3.666 43,645 3.6609 0.00%
2014-12-31 0 4.000 3.900 4.000 4.000 4.000 408,000 1,632,000 4.0000 3.666 3.574 3.666 3.666 3.666 445,177 3.6660 0.00%
2014-12-30 0 4.000 3.930 4.000 3.990 4.000 40,000 159,980 3.9995 3.666 3.602 3.666 3.657 3.666 43,645 3.6655 0.00%
2014-12-29 0 4.000 3.920 4.000 3.920 4.020 886,000 3,540,800 3.9964 3.666 3.593 3.666 3.593 3.684 966,732 3.6626 0.00%
2014-12-24 0 4.000 3.950 4.000 3.990 4.030 82,000 327,860 3.9983 3.666 3.620 3.666 3.657 3.693 89,472 3.6644 0.00%
2014-12-23 0 4.000 3.940 4.000 3.930 4.010 285,000 1,135,980 3.9859 3.666 3.611 3.666 3.602 3.675 310,969 3.6530 -0.74%
2014-12-22 0 4.030 3.990 4.030 3.920 4.070 400,508 1,614,241 4.0305 3.693 3.657 3.693 3.593 3.730 437,002 3.6939 1.26%
2014-12-19 0 3.980 3.910 4.060 3.910 4.100 725,000 2,920,570 4.0284 3.648 3.583 3.721 3.583 3.758 791,062 3.6920 -2.21%
2014-12-18 0 4.070 3.950 4.070 3.900 4.100 314,000 1,275,020 4.0606 3.730 3.620 3.730 3.574 3.758 342,612 3.7215 0.00%
2014-12-17 0 4.070 3.900 4.070 4.000 4.100 587,000 2,358,180 4.0173 3.730 3.574 3.730 3.666 3.758 640,487 3.6819 1.24%
2014-12-16 0 4.020 4.010 4.020 4.000 4.050 428,000 1,721,800 4.0229 3.684 3.675 3.684 3.666 3.712 466,999 3.6869 -0.50%
2014-12-15 0 4.040 4.000 4.040 3.900 4.100 1,380,000 5,531,200 4.0081 3.703 3.666 3.703 3.574 3.758 1,505,745 3.6734 1.00%
2014-12-12 0 4.000 3.900 4.000 3.900 4.000 521,000 2,064,830 3.9632 3.666 3.574 3.666 3.574 3.666 568,473 3.6322 0.00%
2014-12-11 0 4.000 3.800 4.000 3.990 4.000 762,000 3,040,700 3.9904 3.666 3.483 3.666 3.657 3.666 831,433 3.6572 0.00%
2014-12-10 0 4.000 3.900 4.000 3.930 4.000 1,244,000 4,955,840 3.9838 3.666 3.574 3.666 3.602 3.666 1,357,353 3.6511 0.00%
2014-12-09 0 4.000 3.900 4.000 3.900 4.000 565,000 2,251,050 3.9842 3.666 3.574 3.666 3.574 3.666 616,483 3.6514 0.00%
2014-12-08 0 4.000 3.900 4.000 3.900 4.040 490,000 1,942,520 3.9643 3.666 3.574 3.666 3.574 3.703 534,649 3.6333 -0.74%
2014-12-05 0 4.030 3.900 4.030 3.940 4.040 61,000 243,950 3.9992 3.693 3.574 3.693 3.611 3.703 66,558 3.6652 0.25%
2014-12-04 0 4.020 3.900 4.020 3.900 4.050 1,292,000 5,157,100 3.9916 3.684 3.574 3.684 3.574 3.712 1,409,727 3.6582 0.75%
2014-12-03 0 3.990 3.710 3.990 3.700 3.990 374,000 1,416,540 3.7875 3.657 3.400 3.657 3.391 3.657 408,079 3.4712 3.37%
2014-12-02 0 3.860 3.700 3.850 3.750 3.860 206,000 785,760 3.8144 3.538 3.391 3.528 3.437 3.538 224,771 3.4958 2.93%
2014-12-01 0 3.750 3.610 3.750 3.690 4.090 214,000 816,220 3.8141 3.437 3.309 3.437 3.382 3.748 233,500 3.4956 -4.58%
2014-11-28 0 3.930 3.690 3.930 3.800 4.000 50,000 194,680 3.8936 3.602 3.382 3.602 3.483 3.666 54,556 3.5684 1.03%
2014-11-27 0 3.890 3.710 3.890 3.500 4.050 464,000 1,733,900 3.7369 3.565 3.400 3.565 3.208 3.712 506,280 3.4248 0.00%
2014-11-26 0 3.890 3.710 3.890 3.800 3.890 112,000 432,700 3.8634 3.565 3.400 3.565 3.483 3.565 122,205 3.5408 1.04%
2014-11-25 0 3.850 3.760 3.850 3.800 3.890 138,000 525,900 3.8109 3.528 3.446 3.528 3.483 3.565 150,575 3.4926 1.32%
2014-11-24 0 3.800 3.700 3.800 3.670 3.850 106,000 400,080 3.7743 3.483 3.391 3.483 3.364 3.528 115,659 3.4591 1.33%
2014-11-21 0 3.750 3.610 3.750 3.520 3.790 326,000 1,177,540 3.6121 3.437 3.309 3.437 3.226 3.473 355,705 3.3104 5.34%
2014-11-20 0 3.560 3.480 3.560 3.470 3.560 450,000 1,584,520 3.5212 3.263 3.189 3.263 3.180 3.263 491,004 3.2271 0.56%
2014-11-19 0 3.540 3.390 3.520 3.470 3.600 314,000 1,097,500 3.4952 3.244 3.107 3.226 3.180 3.299 342,612 3.2033 0.57%
2014-11-18 0 3.520 3.420 3.520 3.470 3.580 166,000 579,720 3.4923 3.226 3.134 3.226 3.180 3.281 181,126 3.2006 0.86%
2014-11-17 0 3.490 3.390 3.490 3.390 3.600 212,000 732,420 3.4548 3.199 3.107 3.199 3.107 3.299 231,317 3.1663 -1.69%
2014-11-14 0 3.550 3.490 3.550 3.480 3.600 196,000 693,960 3.5406 3.254 3.199 3.254 3.189 3.299 213,859 3.2449 -0.28%
2014-11-13 0 3.560 3.490 3.570 3.490 3.660 200,000 707,540 3.5377 3.263 3.199 3.272 3.199 3.354 218,224 3.2423 2.01%
2014-11-12 0 3.490 3.430 3.490 3.440 3.680 218,000 764,080 3.5050 3.199 3.144 3.199 3.153 3.373 237,864 3.2123 2.35%
2014-11-11 0 3.410 3.340 3.410 3.370 3.430 50,000 170,600 3.4120 3.125 3.061 3.125 3.089 3.144 54,556 3.1271 -0.29%
2014-11-10 0 3.420 3.360 3.420 3.340 3.700 566,000 1,912,080 3.3782 3.134 3.079 3.134 3.061 3.391 617,574 3.0961 -2.01%
2014-11-07 0 3.490 3.300 3.500 3.310 3.500 392,000 1,323,440 3.3761 3.199 3.024 3.208 3.034 3.208 427,719 3.0942 5.76%
2014-11-06 0 3.300 3.240 3.300 3.240 3.370 116,000 382,340 3.2960 3.024 2.969 3.024 2.969 3.089 126,570 3.0208 -0.30%
2014-11-05 0 3.310 3.280 3.310 3.300 3.430 370,000 1,229,980 3.3243 3.034 3.006 3.034 3.024 3.144 403,714 3.0467 -2.65%
2014-11-04 0 3.400 3.340 3.400 3.320 3.470 252,000 853,180 3.3856 3.116 3.061 3.116 3.043 3.180 274,962 3.1029 -1.16%
2014-11-03 0 3.440 3.370 3.420 3.390 3.500 1,001,000 3,433,080 3.4297 3.153 3.089 3.134 3.107 3.208 1,092,211 3.1432 -1.71%
2014-10-31 0 3.500 3.350 3.500 3.300 3.500 334,000 1,134,060 3.3954 3.208 3.070 3.208 3.024 3.208 364,434 3.1118 4.79%
2014-10-30 0 3.340 3.250 3.350 3.240 3.380 236,000 774,840 3.2832 3.061 2.979 3.070 2.969 3.098 257,504 3.0090 -0.30%
2014-10-29 0 3.350 3.280 3.350 3.300 3.380 62,000 206,960 3.3381 3.070 3.006 3.070 3.024 3.098 67,649 3.0593 0.00%
2014-10-28 0 3.350 3.260 3.350 3.300 3.380 100,000 332,260 3.3226 3.070 2.988 3.070 3.024 3.098 109,112 3.0451 1.52%
2014-10-27 0 3.300 3.230 3.300 3.230 3.330 50,000 164,640 3.2928 3.024 2.960 3.024 2.960 3.052 54,556 3.0178 0.00%
2014-10-24 0 3.300 3.230 3.300 3.300 3.350 60,000 198,160 3.3027 3.024 2.960 3.024 3.024 3.070 65,467 3.0269 0.00%
2014-10-23 0 3.300 3.240 3.300 3.290 3.300 50,500 166,180 3.2907 3.024 2.969 3.024 3.015 3.024 55,102 3.0159 0.30%
2014-10-22 0 3.290 3.230 3.290 3.240 3.350 101,000 331,490 3.2821 3.015 2.960 3.015 2.969 3.070 110,203 3.0080 -0.30%
2014-10-21 0 3.300 3.210 3.300 3.220 3.300 260,000 848,500 3.2635 3.024 2.942 3.024 2.951 3.024 283,691 2.9909 -0.90%
2014-10-20 0 3.330 3.200 3.330 3.130 3.350 1,274,000 4,067,720 3.1929 3.052 2.933 3.052 2.869 3.070 1,390,086 2.9262 4.72%
2014-10-17 0 3.180 3.130 3.180 3.140 3.210 142,000 448,660 3.1596 2.914 2.869 2.914 2.878 2.942 154,939 2.8957 -0.62%
2014-10-16 0 3.200 3.210 3.250 3.150 3.300 320,000 1,014,680 3.1709 2.933 2.942 2.979 2.887 3.024 349,158 2.9061 -0.62%
2014-10-15 0 3.220 3.150 3.220 3.170 3.220 722,000 2,310,380 3.2000 2.951 2.887 2.951 2.905 2.951 787,788 2.9327 1.26%
2014-10-14 0 3.180 3.140 3.180 3.140 3.240 682,000 2,163,620 3.1725 2.914 2.878 2.914 2.878 2.969 744,144 2.9075 -0.31%
2014-10-13 0 3.190 3.150 3.220 3.150 3.250 152,000 483,240 3.1792 2.924 2.887 2.951 2.887 2.979 165,850 2.9137 -0.31%
2014-10-10 0 3.200 3.160 3.200 3.180 3.250 890,000 2,837,160 3.1878 2.933 2.896 2.933 2.914 2.979 971,096 2.9216 -0.93%
2014-10-09 0 3.230 3.170 3.230 3.160 3.240 85,000 271,750 3.1971 2.960 2.905 2.960 2.896 2.969 92,745 2.9301 1.25%
2014-10-08 0 3.190 3.160 3.190 3.160 3.250 116,000 371,100 3.1991 2.924 2.896 2.924 2.896 2.979 126,570 2.9320 -0.31%
2014-10-07 0 3.200 3.150 3.220 3.150 3.220 234,000 743,880 3.1790 2.933 2.887 2.951 2.887 2.951 255,322 2.9135 -1.23%
2014-10-06 0 3.240 3.150 3.220 3.120 3.250 504,000 1,599,720 3.1740 2.969 2.887 2.951 2.859 2.979 549,924 2.9090 0.00%
2014-10-03 0 3.240 3.150 3.250 3.100 3.280 156,000 497,300 3.1878 2.969 2.887 2.979 2.841 3.006 170,215 2.9216 -2.41%
2014-09-30 0 3.320 3.200 3.320 3.250 3.350 110,000 358,360 3.2578 3.043 2.933 3.043 2.979 3.070 120,023 2.9858 2.15%
2014-09-29 0 3.250 3.100 3.220 3.100 3.340 80,000 255,460 3.1933 2.979 2.841 2.951 2.841 3.061 87,290 2.9266 0.31%
2014-09-26 0 3.240 3.150 3.240 3.220 3.340 30,000 97,400 3.2467 2.969 2.887 2.969 2.951 3.061 32,734 2.9755 -0.31%
2014-09-25 0 3.250 3.170 3.250 3.250 3.340 28,000 91,180 3.2564 2.979 2.905 2.979 2.979 3.061 30,551 2.9845 0.00%
2014-09-24 0 3.250 3.220 3.250 3.250 3.480 64,000 208,660 3.2603 2.979 2.951 2.979 2.979 3.189 69,832 2.9880 -6.61%
2014-09-23 0 3.480 3.300 3.480 3.100 3.480 1,008,000 3,228,860 3.2032 3.189 3.024 3.189 2.841 3.189 1,099,849 2.9357 8.75%
2014-09-22 0 3.200 3.160 3.200 3.190 3.500 318,000 1,043,120 3.2803 2.933 2.896 2.933 2.924 3.208 346,976 3.0063 -6.71%
2014-09-19 0 3.430 3.360 3.450 3.250 3.480 180,000 608,880 3.3827 3.144 3.079 3.162 2.979 3.189 196,402 3.1002 -1.72%
2014-09-18 0 3.490 3.270 3.490 3.440 3.500 25,000 86,910 3.4764 3.199 2.997 3.199 3.153 3.208 27,278 3.1861 1.16%
2014-09-17 0 3.450 3.310 3.450 3.450 3.500 22,000 76,120 3.4600 3.162 3.034 3.162 3.162 3.208 24,005 3.1711 -0.58%
2014-09-16 0 3.470 3.320 3.470 3.470 3.500 20,000 69,520 3.4760 3.180 3.043 3.180 3.180 3.208 21,822 3.1857 0.58%
2014-09-15 0 3.450 3.330 3.450 3.450 3.500 51,000 175,970 3.4504 3.162 3.052 3.162 3.162 3.208 55,647 3.1622 1.77%
2014-09-12 0 3.390 3.320 3.390 3.290 3.400 32,000 107,640 3.3638 3.107 3.043 3.107 3.015 3.116 34,916 3.0828 1.19%
2014-09-11 0 3.380 3.230 3.380 3.360 3.400 82,942 279,884 3.3745 3.070 2.934 3.070 3.052 3.088 91,310 3.0652 0.00%
2014-09-10 0 3.380 3.250 3.380 3.380 3.390 50,000 169,020 3.3804 3.070 2.952 3.070 3.070 3.079 55,045 3.0706 -0.29%
2014-09-08 0 3.390 3.280 3.390 3.290 3.400 38,000 126,220 3.3216 3.079 2.979 3.079 2.988 3.088 41,834 3.0172 3.35%
2014-09-05 0 3.280 3.200 3.280 3.180 3.280 148,000 480,120 3.2441 2.979 2.907 2.979 2.889 2.979 162,932 2.9468 2.50%
2014-09-04 0 3.200 3.150 3.200 3.110 3.250 191,000 603,050 3.1573 2.907 2.861 2.907 2.825 2.952 210,270 2.8680 -0.62%
2014-09-03 0 3.220 3.160 3.220 3.140 3.300 92,000 294,400 3.2000 2.925 2.870 2.925 2.852 2.998 101,282 2.9067 -1.53%
2014-09-02 0 3.270 3.170 3.270 3.140 3.400 152,000 492,960 3.2432 2.970 2.879 2.970 2.852 3.088 167,335 2.9459 -0.91%
2014-09-01 0 3.300 3.230 3.300 3.200 3.300 50,000 164,000 3.2800 2.998 2.934 2.998 2.907 2.998 55,045 2.9794 0.30%
2014-08-29 0 3.290 3.250 3.300 3.240 3.330 198,000 650,540 3.2856 2.988 2.952 2.998 2.943 3.025 217,976 2.9845 -0.30%
2014-08-28 0 3.300 3.240 3.300 3.250 3.330 35,000 115,320 3.2949 2.998 2.943 2.998 2.952 3.025 38,531 2.9929 -0.90%
2014-08-27 0 3.330 3.230 3.330 3.320 3.330 44,000 146,220 3.3232 3.025 2.934 3.025 3.016 3.025 48,439 3.0186 1.22%
2014-08-26 0 3.290 3.240 3.290 3.240 3.320 346,000 1,139,520 3.2934 2.988 2.943 2.988 2.943 3.016 380,908 2.9916 0.30%
2014-08-25 0 3.280 3.230 3.280 3.240 3.290 20,000 65,560 3.2780 2.979 2.934 2.979 2.943 2.988 22,018 2.9776 0.00%
2014-08-22 0 3.280 3.200 3.210 3.200 3.310 68,000 221,660 3.2597 2.979 2.907 2.916 2.907 3.007 74,861 2.9610 0.00%
2014-08-21 0 3.280 3.150 3.280 3.270 3.290 562,000 1,848,720 3.2895 2.979 2.861 2.979 2.970 2.988 618,701 2.9881 1.23%
2014-08-20 0 3.240 3.190 3.240 3.190 3.280 102,921 330,726 3.2134 2.943 2.898 2.943 2.898 2.979 113,305 2.9189 -0.31%
2014-08-19 0 3.250 3.160 3.250 3.110 3.300 100,000 320,600 3.2060 2.952 2.870 2.952 2.825 2.998 110,089 2.9122 0.31%
2014-08-18 0 3.240 3.120 3.240 3.200 3.290 66,000 211,900 3.2106 2.943 2.834 2.943 2.907 2.988 72,659 2.9164 1.25%
2014-08-15 0 3.200 3.130 3.200 3.200 3.200 568,000 1,817,600 3.2000 2.907 2.843 2.907 2.907 2.907 625,306 2.9067 0.31%
2014-08-14 0 3.190 3.170 3.190 3.170 3.200 42,000 133,960 3.1895 2.898 2.879 2.898 2.879 2.907 46,237 2.8972 -0.31%
2014-08-13 0 3.200 3.160 3.200 3.160 3.200 36,000 115,020 3.1950 2.907 2.870 2.907 2.870 2.907 39,632 2.9022 0.00%
2014-08-12 0 3.200 3.160 3.200 3.120 3.300 171,500 546,070 3.1841 2.907 2.870 2.907 2.834 2.998 188,803 2.8923 1.27%
2014-08-11 0 3.160 3.100 3.160 3.160 3.200 18,000 57,260 3.1811 2.870 2.816 2.870 2.870 2.907 19,816 2.8896 -1.25%
2014-08-08 0 3.200 3.130 3.200 3.200 3.200 22,000 70,400 3.2000 2.907 2.843 2.907 2.907 2.907 24,220 2.9067 0.63%
2014-08-07 0 3.180 3.140 3.180 3.200 3.300 18,000 57,640 3.2022 2.889 2.852 2.889 2.907 2.998 19,816 2.9088 -0.62%
2014-08-06 0 3.200 3.100 3.200 3.000 3.200 34,000 107,020 3.1476 2.907 2.816 2.907 2.725 2.907 37,430 2.8592 -0.62%
2014-08-05 0 3.220 3.180 3.220 3.200 3.260 54,000 173,640 3.2156 2.925 2.889 2.925 2.907 2.961 59,448 2.9209 0.00%
2014-08-04 0 3.220 3.180 3.220 3.220 3.290 34,000 110,240 3.2424 2.925 2.889 2.925 2.925 2.988 37,430 2.9452 -1.83%
2014-08-01 0 3.280 3.230 3.280 3.200 3.300 134,000 431,440 3.2197 2.979 2.934 2.979 2.907 2.998 147,519 2.9246 0.00%
2014-07-31 0 3.280 3.220 3.280 3.230 3.330 36,000 118,140 3.2817 2.979 2.925 2.979 2.934 3.025 39,632 2.9809 0.31%
2014-07-30 0 3.270 3.270 3.280 3.210 3.310 111,500 360,990 3.2376 2.970 2.970 2.979 2.916 3.007 122,749 2.9409 -0.91%
2014-07-29 0 3.300 3.250 3.300 3.250 3.440 156,000 513,340 3.2906 2.998 2.952 2.998 2.952 3.125 171,739 2.9891 -4.90%
2014-07-28 0 3.470 3.280 3.470 3.300 3.500 3,058,000 10,093,240 3.3006 3.152 2.979 3.152 2.998 3.179 3,366,524 2.9981 6.77%
2014-07-25 0 3.250 3.200 3.250 3.240 3.290 66,000 214,400 3.2485 2.952 2.907 2.952 2.943 2.988 72,659 2.9508 -0.91%
2014-07-24 0 3.280 3.200 3.300 3.190 3.430 602,000 2,011,640 3.3416 2.979 2.907 2.998 2.898 3.116 662,736 3.0354 -4.37%
2014-07-23 0 3.430 3.320 3.430 3.300 3.450 192,000 651,640 3.3940 3.116 3.016 3.116 2.998 3.134 211,371 3.0829 1.18%
2014-07-22 0 3.390 3.390 3.400 3.360 3.480 140,000 473,600 3.3829 3.079 3.079 3.088 3.052 3.161 154,125 3.0728 -2.59%
2014-07-21 0 3.480 3.390 3.480 3.480 3.500 420,000 1,461,640 3.4801 3.161 3.079 3.161 3.161 3.179 462,374 3.1612 0.29%
2014-07-18 0 3.470 3.400 3.470 3.400 3.570 36,000 124,500 3.4583 3.152 3.088 3.152 3.088 3.243 39,632 3.1414 0.29%
2014-07-17 0 3.460 3.380 3.480 3.410 3.500 82,000 283,940 3.4627 3.143 3.070 3.161 3.097 3.179 90,273 3.1453 -0.29%
2014-07-16 0 3.470 3.430 3.470 3.390 3.590 898,000 3,135,220 3.4913 3.152 3.116 3.152 3.079 3.261 988,600 3.1714 3.89%
2014-07-15 0 3.340 3.320 3.340 3.340 3.400 134,000 447,940 3.3428 3.034 3.016 3.034 3.034 3.088 147,519 3.0365 -1.47%
2014-07-14 0 3.390 3.340 3.390 3.390 3.440 185,000 628,920 3.3996 3.079 3.034 3.079 3.079 3.125 203,665 3.0880 0.00%
2014-07-11 0 3.390 3.310 3.390 3.330 3.430 102,000 344,760 3.3800 3.079 3.007 3.079 3.025 3.116 112,291 3.0702 1.19%
2014-07-10 0 3.350 3.340 3.350 3.240 3.370 236,000 790,960 3.3515 3.043 3.034 3.043 2.943 3.061 259,810 3.0444 1.52%
2014-07-09 0 3.300 3.250 3.300 3.250 3.380 28,000 93,060 3.3236 2.998 2.952 2.998 2.952 3.070 30,825 3.0190 -0.90%
2014-07-08 0 3.330 3.200 3.330 3.300 3.450 172,000 583,620 3.3931 3.025 2.907 3.025 2.998 3.134 189,353 3.0822 0.91%
2014-07-07 0 3.300 3.100 3.300 3.250 3.300 36,000 118,200 3.2833 2.998 2.816 2.998 2.952 2.998 39,632 2.9824 0.61%
2014-07-04 0 3.280 3.210 3.280 3.220 3.410 78,000 256,200 3.2846 2.979 2.916 2.979 2.925 3.097 85,869 2.9836 -2.96%
2014-07-03 0 3.380 3.250 3.380 3.290 3.480 256,000 857,660 3.3502 3.070 2.952 3.070 2.988 3.161 281,828 3.0432 -2.03%
2014-07-02 0 3.450 3.440 3.450 3.450 3.500 158,000 546,080 3.4562 3.134 3.125 3.134 3.134 3.179 173,941 3.1395 0.29%
2014-06-30 0 3.440 3.360 3.440 3.310 3.530 22,000 75,680 3.4400 3.125 3.052 3.125 3.007 3.206 24,220 3.1247 -0.29%
2014-06-27 0 3.450 3.360 3.450 3.450 3.500 25,510 88,455 3.4675 3.134 3.052 3.134 3.134 3.179 28,084 3.1497 0.29%
2014-06-26 0 3.440 3.330 3.440 3.310 3.530 30,000 103,600 3.4533 3.125 3.025 3.125 3.007 3.206 33,027 3.1369 -0.58%
2014-06-25 0 3.460 3.370 3.460 3.430 3.520 34,000 117,600 3.4588 3.143 3.061 3.143 3.116 3.197 37,430 3.1418 1.17%
2014-06-24 0 3.420 3.280 3.420 3.300 3.530 74,000 254,020 3.4327 3.107 2.979 3.107 2.998 3.206 81,466 3.1181 -1.44%
2014-06-23 0 3.470 3.350 3.490 3.300 3.610 92,500 315,090 3.4064 3.152 3.043 3.170 2.998 3.279 101,832 3.0942 5.47%
2014-06-20 0 3.290 3.300 3.380 3.240 3.360 184,000 600,380 3.2629 2.988 2.998 3.070 2.943 3.052 202,564 2.9639 1.86%
2014-06-19 0 3.230 3.200 3.230 3.130 3.240 18,000 57,980 3.2211 2.934 2.907 2.934 2.843 2.943 19,816 2.9259 0.00%
2014-06-18 0 3.230 3.170 3.230 3.230 3.240 60,000 193,820 3.2303 2.934 2.879 2.934 2.934 2.943 66,053 2.9343 -0.31%
2014-06-17 0 3.240 3.170 3.240 3.150 3.250 996,000 3,206,120 3.2190 2.943 2.879 2.943 2.861 2.952 1,096,487 2.9240 2.86%
2014-06-16 0 3.150 3.100 3.150 3.030 3.230 52,000 165,600 3.1846 2.861 2.816 2.861 2.752 2.934 57,246 2.8928 -0.63%
2014-06-13 0 3.170 3.100 3.170 3.000 3.170 82,000 257,120 3.1356 2.879 2.816 2.879 2.725 2.879 90,273 2.8482 0.63%
2014-06-12 0 3.150 3.100 3.150 3.100 3.170 61,000 190,870 3.1290 2.861 2.816 2.861 2.816 2.879 67,154 2.8423 0.00%
2014-06-11 0 3.150 3.030 3.150 3.140 3.180 34,000 107,060 3.1488 2.861 2.752 2.861 2.852 2.889 37,430 2.8603 -0.32%
2014-06-10 0 3.160 3.100 3.160 3.110 3.170 58,000 181,960 3.1372 2.870 2.816 2.870 2.825 2.879 63,852 2.8497 0.64%
2014-06-09 0 3.140 3.040 3.140 3.130 3.170 12,500 39,170 3.1336 2.852 2.761 2.852 2.843 2.879 13,761 2.8464 0.64%
2014-06-06 0 3.120 3.010 3.120 3.110 3.170 30,000 93,680 3.1227 2.834 2.734 2.834 2.825 2.879 33,027 2.8365 -0.95%
2014-06-05 0 3.150 3.100 3.150 3.100 3.170 170,000 534,160 3.1421 2.861 2.816 2.861 2.816 2.879 187,151 2.8542 0.32%
2014-06-04 0 3.140 3.100 3.140 3.090 3.190 48,000 150,200 3.1292 2.852 2.816 2.852 2.807 2.898 52,843 2.8424 -1.57%
2014-06-03 0 3.190 3.120 3.200 3.060 3.380 552,000 1,752,240 3.1743 2.898 2.834 2.907 2.780 3.070 607,692 2.8834 -0.62%
2014-05-30 0 3.210 3.100 3.250 3.100 3.520 242,689 791,671 3.2621 2.916 2.816 2.952 2.816 3.197 267,174 2.9631 -5.03%
2014-05-29 0 3.380 3.220 3.380 3.350 3.420 22,000 74,360 3.3800 3.070 2.925 3.070 3.043 3.107 24,220 3.0702 0.60%
2014-05-28 0 3.360 3.300 3.360 3.320 3.440 56,000 187,320 3.3450 3.052 2.998 3.052 3.016 3.125 61,650 3.0384 -2.61%
2014-05-27 0 3.450 3.350 3.450 3.320 3.460 16,000 54,860 3.4288 3.134 3.043 3.134 3.016 3.143 17,614 3.1145 0.00%
2014-05-26 0 3.450 3.360 3.450 3.440 3.540 52,000 179,660 3.4550 3.134 3.052 3.134 3.125 3.216 57,246 3.1384 0.00%
2014-05-23 0 3.450 3.390 3.450 3.390 3.500 46,000 158,280 3.4409 3.134 3.079 3.134 3.079 3.179 50,641 3.1255 -0.55%
2014-05-22 0 3.500 3.430 3.500 3.450 3.770 118,000 414,560 3.5132 3.151 3.088 3.151 3.106 3.394 131,066 3.1630 -1.96%
2014-05-21 0 3.570 3.500 3.570 3.550 3.590 96,000 342,740 3.5702 3.214 3.151 3.214 3.196 3.232 106,630 3.2143 0.56%
2014-05-20 0 3.550 3.500 3.550 3.480 3.620 64,000 226,540 3.5397 3.196 3.151 3.196 3.133 3.259 71,087 3.1868 -1.11%
2014-05-19 0 3.590 3.470 3.590 3.430 3.600 40,000 141,080 3.5270 3.232 3.124 3.232 3.088 3.241 44,429 3.1754 0.00%
2014-05-16 0 3.590 3.510 3.590 3.520 3.700 16,000 57,960 3.6225 3.232 3.160 3.232 3.169 3.331 17,772 3.2614 -0.55%
2014-05-15 0 3.610 3.520 3.610 3.490 3.660 12,000 43,240 3.6033 3.250 3.169 3.250 3.142 3.295 13,329 3.2441 0.56%
2014-05-14 0 3.590 3.540 3.590 3.500 3.690 30,000 108,400 3.6133 3.232 3.187 3.232 3.151 3.322 33,322 3.2531 0.28%
2014-05-13 0 3.580 3.490 3.580 3.480 3.620 38,000 135,060 3.5542 3.223 3.142 3.223 3.133 3.259 42,208 3.1999 1.42%
2014-05-12 0 3.530 3.400 3.530 3.440 3.630 24,000 84,760 3.5317 3.178 3.061 3.178 3.097 3.268 26,657 3.1796 -1.67%
2014-05-09 0 3.590 3.380 3.590 3.210 3.740 156,000 538,960 3.4549 3.232 3.043 3.232 2.890 3.367 173,274 3.1105 1.13%
2014-05-08 0 3.550 3.500 3.550 3.460 3.740 54,000 191,420 3.5448 3.196 3.151 3.196 3.115 3.367 59,979 3.1914 -3.53%
2014-05-07 0 3.680 3.560 3.680 3.650 3.740 20,000 73,400 3.6700 3.313 3.205 3.313 3.286 3.367 22,215 3.3041 -0.81%
2014-05-05 0 3.710 3.580 3.710 3.630 3.800 38,000 139,460 3.6700 3.340 3.223 3.340 3.268 3.421 42,208 3.3041 1.09%
2014-05-02 0 3.670 3.520 3.670 3.670 3.780 12,000 44,260 3.6883 3.304 3.169 3.304 3.304 3.403 13,329 3.3206 1.66%
2014-04-30 0 3.610 3.500 3.610 3.600 3.620 24,000 86,500 3.6042 3.250 3.151 3.250 3.241 3.259 26,657 3.2449 -1.63%
2014-04-29 0 3.670 3.550 3.670 3.420 3.730 30,000 107,920 3.5973 3.304 3.196 3.304 3.079 3.358 33,322 3.2387 1.94%
2014-04-28 0 3.600 3.460 3.600 3.410 3.740 104,000 369,040 3.5485 3.241 3.115 3.241 3.070 3.367 115,516 3.1947 -1.91%
2014-04-25 0 3.670 3.590 3.670 3.550 3.740 37,000 134,920 3.6465 3.304 3.232 3.304 3.196 3.367 41,097 3.2830 -0.27%
2014-04-24 0 3.680 3.560 3.680 3.640 3.700 14,000 51,440 3.6743 3.313 3.205 3.313 3.277 3.331 15,550 3.3080 0.27%
2014-04-23 0 3.670 3.510 3.670 3.500 3.690 656,500 2,347,765 3.5762 3.304 3.160 3.304 3.151 3.322 729,193 3.2197 -0.54%
2014-04-22 0 3.690 3.690 3.710 3.500 3.700 440,000 1,584,880 3.6020 3.322 3.322 3.340 3.151 3.331 488,721 3.2429 0.00%
2014-04-17 0 3.690 3.600 3.730 3.600 3.750 34,000 125,500 3.6912 3.322 3.241 3.358 3.241 3.376 37,765 3.3232 -1.07%
2014-04-16 0 3.730 3.530 3.730 3.720 3.740 16,000 59,640 3.7275 3.358 3.178 3.358 3.349 3.367 17,772 3.3559 -0.27%
2014-04-15 0 3.740 3.600 3.750 3.530 3.870 96,000 348,900 3.6344 3.367 3.241 3.376 3.178 3.484 106,630 3.2721 -0.27%
2014-04-14 0 3.750 3.700 3.750 3.660 3.750 48,000 178,320 3.7150 3.376 3.331 3.376 3.295 3.376 53,315 3.3447 0.27%
2014-04-11 0 3.740 3.670 3.750 3.660 3.750 46,000 171,380 3.7257 3.367 3.304 3.376 3.295 3.376 51,094 3.3542 0.54%
2014-04-10 0 3.720 3.670 3.720 3.660 3.750 46,000 170,600 3.7087 3.349 3.304 3.349 3.295 3.376 51,094 3.3390 -0.27%
2014-04-09 0 3.730 3.660 3.730 3.660 3.740 66,500 245,835 3.6968 3.358 3.295 3.358 3.295 3.367 73,863 3.3282 0.81%
2014-04-08 0 3.700 3.700 3.720 3.610 3.900 94,000 347,920 3.7013 3.331 3.331 3.349 3.250 3.511 104,409 3.3323 -0.80%
2014-04-07 0 3.730 3.570 3.730 3.730 3.790 12,000 45,240 3.7700 3.358 3.214 3.358 3.358 3.412 13,329 3.3942 -0.27%
2014-04-04 0 3.740 3.640 3.740 3.740 3.800 10,000 37,560 3.7560 3.367 3.277 3.367 3.367 3.421 11,107 3.3816 0.00%
2014-04-03 0 3.740 3.690 3.750 3.640 3.880 138,000 512,400 3.7130 3.367 3.322 3.376 3.277 3.493 153,281 3.3429 -0.80%
2014-04-02 0 3.770 3.750 3.770 3.730 3.900 180,000 685,680 3.8093 3.394 3.376 3.394 3.358 3.511 199,931 3.4296 -2.08%
2014-04-01 0 3.850 3.840 3.900 3.850 3.970 167,500 650,120 3.8813 3.466 3.457 3.511 3.466 3.574 186,047 3.4944 0.26%
2014-03-31 0 3.840 3.850 3.900 3.760 3.990 244,000 957,120 3.9226 3.457 3.466 3.511 3.385 3.592 271,018 3.5316 -1.03%
2014-03-28 0 3.880 3.790 3.890 3.630 3.990 302,000 1,161,890 3.8473 3.493 3.412 3.502 3.268 3.592 335,440 3.4638 1.31%
2014-03-27 0 3.830 3.670 3.830 3.580 3.890 421,450 1,584,460 3.7595 3.448 3.304 3.448 3.223 3.502 468,117 3.3848 5.22%
2014-03-26 0 3.640 3.550 3.640 3.600 3.700 382,000 1,391,620 3.6430 3.277 3.196 3.277 3.241 3.331 424,298 3.2798 1.11%
2014-03-25 0 3.600 3.590 3.600 3.430 3.850 682,000 2,438,860 3.5760 3.241 3.232 3.241 3.088 3.466 757,517 3.2195 -4.76%
2014-03-24 0 3.780 3.780 3.830 3.620 4.380 1,790,000 6,858,780 3.8317 3.403 3.403 3.448 3.259 3.943 1,988,204 3.4497 -13.90%
2014-03-21 0 4.390 4.310 4.400 4.150 4.400 578,000 2,477,280 4.2860 3.952 3.880 3.961 3.736 3.961 642,001 3.8587 3.05%
2014-03-20 0 4.260 4.230 4.260 4.240 4.320 36,000 153,480 4.2633 3.835 3.808 3.835 3.817 3.889 39,986 3.8383 0.24%
2014-03-19 0 4.250 4.210 4.270 4.170 4.330 102,000 429,860 4.2143 3.826 3.790 3.844 3.754 3.898 113,294 3.7942 -0.70%
2014-03-18 0 4.280 4.250 4.280 4.260 4.350 53,000 226,860 4.2804 3.853 3.826 3.853 3.835 3.916 58,869 3.8537 -0.23%
2014-03-17 0 4.290 4.280 4.290 4.240 4.440 218,000 931,200 4.2716 3.862 3.853 3.862 3.817 3.997 242,139 3.8457 -1.15%
2014-03-14 0 4.340 4.300 4.340 4.230 4.400 216,000 927,520 4.2941 3.907 3.871 3.907 3.808 3.961 239,917 3.8660 -0.23%
2014-03-13 0 4.350 4.290 4.350 4.280 4.500 88,000 381,160 4.3314 3.916 3.862 3.916 3.853 4.051 97,744 3.8996 -0.68%
2014-03-12 0 4.380 4.330 4.390 4.330 4.500 141,000 615,090 4.3623 3.943 3.898 3.952 3.898 4.051 156,613 3.9275 -1.57%
2014-03-11 0 4.450 4.420 4.450 4.380 4.510 36,000 159,440 4.4289 4.006 3.979 4.006 3.943 4.060 39,986 3.9874 -1.77%
2014-03-10 0 4.530 4.480 4.530 4.500 4.580 166,030 749,426 4.5138 4.078 4.033 4.078 4.051 4.123 184,414 4.0638 1.57%
2014-03-07 0 4.460 4.400 4.460 4.460 4.680 110,000 498,300 4.5300 4.015 3.961 4.015 4.015 4.213 122,180 4.0784 0.00%
2014-03-06 0 4.460 4.390 4.460 4.410 4.510 130,000 579,840 4.4603 4.015 3.952 4.015 3.970 4.060 144,395 4.0157 1.36%
2014-03-05 0 4.400 4.350 4.400 4.320 4.460 519,500 2,275,405 4.3800 3.961 3.916 3.961 3.889 4.015 577,024 3.9433 2.56%
2014-03-04 0 4.290 4.290 4.300 4.160 4.500 1,397,500 5,925,785 4.2403 3.862 3.862 3.871 3.745 4.051 1,552,243 3.8176 1.42%
2014-03-03 0 4.230 4.220 4.230 4.190 4.270 470,000 1,987,544 4.2288 3.808 3.799 3.808 3.772 3.844 522,043 3.8072 -0.94%
2014-02-28 0 4.270 4.260 4.270 4.240 4.270 136,500 581,620 4.2610 3.844 3.835 3.844 3.817 3.844 151,614 3.8362 0.00%
2014-02-27 0 4.270 4.250 4.270 4.260 4.300 186,000 794,160 4.2697 3.844 3.826 3.844 3.835 3.871 206,596 3.8440 0.23%
2014-02-26 0 4.260 4.250 4.260 4.250 4.290 144,000 614,340 4.2663 3.835 3.826 3.835 3.826 3.862 159,945 3.8409 -0.47%
2014-02-25 0 4.280 4.270 4.280 4.260 4.290 164,000 701,120 4.2751 3.853 3.844 3.853 3.835 3.862 182,160 3.8489 0.00%
2014-02-24 0 4.280 4.260 4.280 4.260 4.290 85,500 365,070 4.2698 3.853 3.835 3.853 3.835 3.862 94,967 3.8442 0.00%
2014-02-21 0 4.280 4.270 4.280 4.270 4.290 251,000 1,072,150 4.2715 3.853 3.844 3.853 3.844 3.862 278,793 3.8457 0.00%
2014-02-20 0 4.280 4.270 4.280 4.270 4.290 160,000 683,680 4.2730 3.853 3.844 3.853 3.844 3.862 177,717 3.8470 -0.23%
2014-02-19 0 4.290 4.270 4.290 4.270 4.290 130,000 556,100 4.2777 3.862 3.844 3.862 3.844 3.862 144,395 3.8512 0.00%
2014-02-18 0 4.290 4.280 4.290 4.280 4.290 143,000 612,370 4.2823 3.862 3.853 3.862 3.853 3.862 158,834 3.8554 0.00%
2014-02-17 0 4.290 4.280 4.290 4.280 4.310 168,000 721,300 4.2935 3.862 3.853 3.862 3.853 3.880 186,602 3.8654 -0.46%
2014-02-14 0 4.310 4.300 4.310 4.300 4.310 34,500 148,545 4.3057 3.880 3.871 3.880 3.871 3.880 38,320 3.8764 0.00%
2014-02-13 0 4.310 4.300 4.310 4.300 4.330 350,000 1,509,460 4.3127 3.880 3.871 3.880 3.871 3.898 388,755 3.8828 -0.69%
2014-02-12 0 4.340 4.300 4.340 4.300 4.340 1,168,000 5,038,675 4.3139 3.907 3.871 3.907 3.871 3.907 1,297,331 3.8839 0.00%
2014-02-11 0 4.340 4.310 4.340 4.310 4.340 490,500 2,121,590 4.3254 3.907 3.880 3.907 3.880 3.907 544,812 3.8942 0.00%
2014-02-10 0 4.340 4.330 4.340 4.340 4.350 704,000 3,056,260 4.3413 3.907 3.898 3.907 3.907 3.916 781,953 3.9085 -0.23%
2014-02-07 0 4.350 4.340 4.350 4.340 4.370 602,000 2,613,920 4.3421 3.916 3.907 3.916 3.907 3.934 668,659 3.9092 -0.23%
2014-02-06 0 4.360 4.340 4.360 4.330 4.370 2,693,500 11,696,363 4.3424 3.925 3.907 3.925 3.898 3.934 2,991,748 3.9095 0.23%
2014-02-05 0 4.350 4.340 4.350 4.340 4.370 368,500 1,599,765 4.3413 3.916 3.907 3.916 3.907 3.934 409,304 3.9085 0.00%
2014-02-04 0 4.350 4.340 4.350 4.340 4.500 726,000 3,157,120 4.3487 3.916 3.907 3.916 3.907 4.051 806,389 3.9151 -0.68%
2014-01-30 0 4.380 4.370 4.380 4.370 4.500 492,000 2,158,420 4.3870 3.943 3.934 3.943 3.934 4.051 546,479 3.9497 0.46%
2014-01-29 0 4.360 4.350 4.360 4.340 4.400 760,000 3,310,100 4.3554 3.925 3.916 3.925 3.907 3.961 844,154 3.9212 0.00%
2014-01-28 0 4.360 4.340 4.360 4.340 4.360 194,000 843,360 4.3472 3.925 3.907 3.925 3.907 3.925 215,481 3.9138 0.00%
2014-01-27 0 4.360 4.340 4.360 4.340 4.400 754,000 3,274,300 4.3426 3.925 3.907 3.925 3.907 3.961 837,489 3.9097 0.23%
2014-01-24 0 4.350 4.340 4.360 4.340 4.400 1,108,000 4,822,520 4.3525 3.916 3.907 3.925 3.907 3.961 1,230,687 3.9186 -0.23%
2014-01-23 0 4.360 4.350 4.360 4.350 4.360 574,000 2,497,520 4.3511 3.925 3.916 3.925 3.916 3.925 637,558 3.9173 0.00%
2014-01-22 0 4.360 4.350 4.360 4.350 4.400 709,000 3,087,090 4.3541 3.925 3.916 3.925 3.916 3.961 787,507 3.9201 0.00%
2014-01-21 0 4.360 4.350 4.360 4.340 4.390 657,000 2,860,980 4.3546 3.925 3.916 3.925 3.907 3.952 729,749 3.9205 -0.23%
2014-01-20 0 4.370 4.360 4.370 4.360 4.490 2,392,000 10,463,220 4.3743 3.934 3.925 3.934 3.925 4.042 2,656,863 3.9382 -0.23%
2014-01-17 0 4.380 4.370 4.380 4.360 4.460 2,712,000 11,883,520 4.3818 3.943 3.934 3.943 3.925 4.015 3,012,296 3.9450 0.00%
2014-01-16 0 4.380 4.370 4.380 4.340 4.380 4,288,000 18,632,380 4.3452 3.943 3.934 3.943 3.907 3.943 4,762,805 3.9121 1.15%
2014-01-15 0 4.330 4.320 4.330 4.310 4.390 1,143,000 4,953,050 4.3334 3.898 3.889 3.898 3.880 3.952 1,269,563 3.9014 -0.23%
2014-01-14 0 4.340 4.320 4.350 4.320 4.540 3,380,000 14,736,920 4.3600 3.907 3.889 3.916 3.889 4.087 3,754,263 3.9254 1.17%
2014-01-13 1 - - - - - 0 0 - 3.862 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 3.862 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 3.862 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 3.862 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 3.862 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 3.862 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 3.862 - - - - 0 - 0.00%
2014-01-02 0 4.290 4.280 4.290 4.280 4.290 146,000 625,860 4.2867 3.862 3.853 3.862 3.853 3.862 162,166 3.8594 0.23%
2013-12-31 0 4.280 4.270 4.280 4.270 4.290 152,000 650,480 4.2795 3.853 3.844 3.853 3.844 3.862 168,831 3.8529 0.23%
2013-12-30 0 4.270 4.260 4.270 4.260 4.300 201,000 858,080 4.2691 3.844 3.835 3.844 3.835 3.871 223,256 3.8435 0.23%
2013-12-27 0 4.260 4.250 4.260 4.250 4.320 174,000 741,800 4.2632 3.835 3.826 3.835 3.826 3.889 193,267 3.8382 -0.47%
2013-12-24 0 4.280 4.270 4.280 4.270 4.290 59,500 254,625 4.2794 3.853 3.844 3.853 3.844 3.862 66,088 3.8528 -0.47%
2013-12-23 0 4.300 4.280 4.300 4.250 4.320 225,000 965,520 4.2912 3.871 3.853 3.871 3.826 3.889 249,914 3.8634 1.18%
2013-12-20 0 4.250 4.240 4.250 4.240 4.260 224,000 951,820 4.2492 3.826 3.817 3.826 3.817 3.835 248,803 3.8256 -0.23%
2013-12-19 0 4.260 4.250 4.260 4.250 4.260 60,000 255,400 4.2567 3.835 3.826 3.835 3.826 3.835 66,644 3.8323 0.00%
2013-12-18 0 4.260 4.260 4.270 4.220 4.290 452,000 1,921,580 4.2513 3.835 3.835 3.844 3.799 3.862 502,049 3.8275 -0.47%
2013-12-17 0 4.280 4.270 4.320 4.200 4.310 372,000 1,576,880 4.2389 3.853 3.844 3.889 3.781 3.880 413,191 3.8163 0.94%
2013-12-16 0 4.240 4.240 4.260 4.200 4.340 272,000 1,155,000 4.2463 3.817 3.817 3.835 3.781 3.907 302,118 3.8230 0.00%
2013-12-13 0 4.240 4.230 4.240 4.200 4.260 274,000 1,158,380 4.2277 3.817 3.808 3.817 3.781 3.835 304,340 3.8062 -0.47%
2013-12-12 0 4.260 4.250 4.260 4.200 4.280 280,000 1,188,520 4.2447 3.835 3.826 3.835 3.781 3.853 311,004 3.8216 -0.47%
2013-12-11 0 4.280 4.270 4.280 4.270 4.300 109,000 466,670 4.2814 3.853 3.844 3.853 3.844 3.871 121,069 3.8546 -0.47%
2013-12-10 0 4.300 4.290 4.300 4.260 4.300 143,000 612,640 4.2842 3.871 3.862 3.871 3.835 3.871 158,834 3.8571 0.00%
2013-12-09 0 4.300 4.280 4.300 4.280 4.310 56,000 240,560 4.2957 3.871 3.853 3.871 3.853 3.880 62,201 3.8675 -0.46%
2013-12-06 0 4.320 4.310 4.320 4.190 4.320 341,025 1,448,678 4.2480 3.889 3.880 3.889 3.772 3.889 378,786 3.8245 0.00%
2013-12-05 0 4.320 4.310 4.320 4.320 4.490 139,000 602,050 4.3313 3.889 3.880 3.889 3.889 4.042 154,391 3.8995 -0.46%
2013-12-04 0 4.340 4.330 4.360 4.300 4.360 149,000 643,440 4.3184 3.907 3.898 3.925 3.871 3.925 165,499 3.8879 0.00%
2013-12-03 0 4.340 4.310 4.360 4.300 4.360 123,000 531,130 4.3181 3.907 3.880 3.925 3.871 3.925 136,620 3.8877 -0.46%
2013-12-02 0 4.360 4.350 4.360 4.310 4.500 84,000 364,920 4.3443 3.925 3.916 3.925 3.880 4.051 93,301 3.9112 0.00%
2013-11-29 0 4.360 4.320 4.370 4.300 4.380 156,000 676,240 4.3349 3.925 3.889 3.934 3.871 3.943 173,274 3.9027 -0.46%
2013-11-28 0 4.380 4.330 4.380 4.300 4.390 160,000 697,320 4.3583 3.943 3.898 3.943 3.871 3.952 177,717 3.9238 -0.23%
2013-11-27 0 4.390 4.270 4.420 4.230 4.440 354,000 1,531,620 4.3266 3.952 3.844 3.979 3.808 3.997 393,198 3.8953 -1.13%
2013-11-26 0 4.440 4.420 4.440 4.420 4.490 326,000 1,449,980 4.4478 3.997 3.979 3.997 3.979 4.042 362,098 4.0044 -1.11%
2013-11-25 0 4.490 4.480 4.490 4.480 4.530 137,000 616,050 4.4967 4.042 4.033 4.042 4.033 4.078 152,170 4.0484 -0.88%
2013-11-22 0 4.530 4.510 4.530 4.520 4.530 50,000 226,460 4.5292 4.078 4.060 4.078 4.069 4.078 55,536 4.0777 0.00%
2013-11-21 0 4.530 4.520 4.540 4.400 4.650 160,000 721,240 4.5078 4.078 4.069 4.087 3.961 4.186 177,717 4.0584 -3.21%
2013-11-20 0 4.680 4.680 4.700 4.410 5.260 351,000 1,618,870 4.6122 4.213 4.213 4.231 3.970 4.736 389,866 4.1524 5.41%
2013-11-19 0 4.440 4.330 4.440 4.390 4.440 74,000 328,140 4.4343 3.997 3.898 3.997 3.952 3.997 82,194 3.9923 0.00%
2013-11-18 0 4.440 4.350 4.440 4.350 4.450 598,000 2,652,500 4.4356 3.997 3.916 3.997 3.916 4.006 664,216 3.9934 -1.11%
2013-11-15 0 4.490 4.480 4.490 4.290 4.600 352,000 1,545,800 4.3915 4.042 4.033 4.042 3.862 4.141 390,977 3.9537 4.66%
2013-11-14 0 4.290 4.270 4.320 4.270 4.290 94,000 402,080 4.2774 3.862 3.844 3.889 3.844 3.862 104,409 3.8510 0.23%
2013-11-13 0 4.280 4.270 4.320 4.250 4.300 204,000 873,180 4.2803 3.853 3.844 3.889 3.826 3.871 226,589 3.8536 -0.23%
2013-11-12 0 4.290 4.280 4.290 4.290 4.320 294,000 1,262,640 4.2947 3.862 3.853 3.862 3.862 3.889 326,554 3.8666 0.00%
2013-11-11 0 4.290 4.280 4.290 4.280 4.310 278,000 1,194,260 4.2959 3.862 3.853 3.862 3.853 3.880 308,783 3.8676 -0.46%
2013-11-08 0 4.310 4.300 4.360 4.290 4.350 370,000 1,590,940 4.2998 3.880 3.871 3.925 3.862 3.916 410,970 3.8712 0.00%
2013-11-07 0 4.310 4.280 4.320 4.250 4.360 783,500 3,356,095 4.2835 3.880 3.853 3.889 3.826 3.925 870,256 3.8564 0.94%
2013-11-06 0 4.270 4.260 4.270 4.260 4.360 736,000 3,157,900 4.2906 3.844 3.835 3.844 3.835 3.925 817,496 3.8629 -0.23%
2013-11-05 0 4.280 4.280 4.300 4.250 4.360 237,000 1,011,850 4.2694 3.853 3.853 3.871 3.826 3.925 263,243 3.8438 0.00%
2013-11-04 0 4.280 4.270 4.280 4.220 4.280 171,000 724,640 4.2377 3.853 3.844 3.853 3.799 3.853 189,935 3.8152 0.94%
2013-11-01 0 4.240 4.230 4.240 4.200 4.240 168,000 709,040 4.2205 3.817 3.808 3.817 3.781 3.817 186,602 3.7997 0.47%
2013-10-31 0 4.220 4.210 4.220 4.200 4.230 82,000 345,865 4.2179 3.799 3.790 3.799 3.781 3.808 91,080 3.7974 -0.94%
2013-10-30 0 4.260 4.260 4.270 4.250 4.340 178,000 757,600 4.2562 3.835 3.835 3.844 3.826 3.907 197,710 3.8319 -0.93%
2013-10-29 0 4.300 4.290 4.300 4.300 4.360 20,500 88,660 4.3249 3.871 3.862 3.871 3.871 3.925 22,770 3.8937 -1.38%
2013-10-28 0 4.360 4.350 4.360 4.340 4.360 224,000 975,870 4.3566 3.925 3.916 3.925 3.907 3.925 248,803 3.9223 0.00%
2013-10-25 0 4.360 4.350 4.360 4.270 4.410 146,000 632,440 4.3318 3.925 3.916 3.925 3.844 3.970 162,166 3.8999 -0.91%
2013-10-24 0 4.400 4.390 4.400 4.330 4.400 31,000 136,070 4.3894 3.961 3.952 3.961 3.898 3.961 34,433 3.9518 0.23%
2013-10-23 0 4.390 4.340 4.390 4.300 4.400 192,000 829,080 4.3181 3.952 3.907 3.952 3.871 3.961 213,260 3.8877 -2.23%
2013-10-22 0 4.490 4.410 4.490 4.180 4.490 523,500 2,244,305 4.2871 4.042 3.970 4.042 3.763 4.042 581,467 3.8597 4.91%
2013-10-21 0 4.280 4.270 4.280 4.270 4.440 186,000 796,270 4.2810 3.853 3.844 3.853 3.844 3.997 206,596 3.8542 0.71%
2013-10-18 0 4.250 4.240 4.250 4.240 4.270 51,000 216,750 4.2500 3.826 3.817 3.826 3.817 3.844 56,647 3.8263 -0.23%
2013-10-17 0 4.260 4.250 4.260 4.260 4.270 927,000 3,949,180 4.2602 3.835 3.826 3.835 3.835 3.844 1,029,646 3.8355 0.00%
2013-10-16 0 4.260 4.250 4.260 4.240 4.350 179,000 761,680 4.2552 3.835 3.826 3.835 3.817 3.916 198,820 3.8310 0.24%
2013-10-15 0 4.250 4.240 4.250 4.230 4.260 81,000 344,320 4.2509 3.826 3.817 3.826 3.808 3.835 89,969 3.8271 -0.23%
2013-10-11 0 4.260 4.250 4.260 4.230 4.350 107,500 458,050 4.2609 3.835 3.826 3.835 3.808 3.916 119,403 3.8362 0.71%
2013-10-10 0 4.230 4.220 4.230 4.230 4.350 51,000 216,150 4.2382 3.808 3.799 3.808 3.808 3.916 56,647 3.8157 -0.24%
2013-10-09 0 4.240 4.230 4.240 4.180 4.240 250,000 1,048,490 4.1940 3.817 3.808 3.817 3.763 3.817 277,682 3.7759 -0.70%
2013-10-08 0 4.270 4.200 4.300 4.160 4.430 81,000 342,920 4.2336 3.844 3.781 3.871 3.745 3.988 89,969 3.8115 3.64%
2013-10-07 0 4.120 4.110 4.120 4.110 4.130 34,500 141,955 4.1146 3.709 3.700 3.709 3.700 3.718 38,320 3.7044 -0.24%
2013-10-04 0 4.130 4.130 4.140 4.100 4.300 271,000 1,120,940 4.1363 3.718 3.718 3.727 3.691 3.871 301,007 3.7240 0.73%
2013-10-03 0 4.100 4.090 4.100 4.080 4.170 271,000 1,119,890 4.1324 3.691 3.682 3.691 3.673 3.754 301,007 3.7205 -1.44%
2013-10-02 0 4.160 4.160 4.170 4.150 4.180 54,000 225,220 4.1707 3.745 3.745 3.754 3.736 3.763 59,979 3.7550 -0.48%
2013-09-30 0 4.180 4.170 4.180 4.170 4.180 124,000 518,060 4.1779 3.763 3.754 3.763 3.754 3.763 137,730 3.7614 0.00%
2013-09-27 0 4.180 4.170 4.180 4.170 4.180 46,000 192,220 4.1787 3.763 3.754 3.763 3.754 3.763 51,094 3.7621 0.00%
2013-09-26 0 4.180 4.170 4.180 4.140 4.180 91,000 379,390 4.1691 3.763 3.754 3.763 3.727 3.763 101,076 3.7535 0.72%
2013-09-25 0 4.150 4.150 4.180 4.110 4.180 105,000 437,725 4.1688 3.736 3.736 3.763 3.700 3.763 116,627 3.7532 0.48%
2013-09-24 0 4.130 4.130 4.180 4.060 4.180 433,500 1,769,220 4.0812 3.718 3.718 3.763 3.655 3.763 481,501 3.6744 1.23%
2013-09-23 0 4.080 4.090 4.180 4.070 4.180 23,000 94,360 4.1026 3.673 3.682 3.763 3.664 3.763 25,547 3.6936 -0.49%
2013-09-19 0 4.100 4.040 4.100 4.020 4.180 333,000 1,364,760 4.0984 3.691 3.637 3.691 3.619 3.763 369,873 3.6898 0.00%
2013-09-18 0 4.100 4.090 4.100 4.040 4.180 191,000 788,100 4.1262 3.691 3.682 3.691 3.637 3.763 212,149 3.7148 -0.73%
2013-09-17 0 4.130 4.130 4.150 4.100 4.240 395,000 1,643,195 4.1600 3.718 3.718 3.736 3.691 3.817 438,738 3.7453 -2.36%
2013-09-16 0 4.230 4.230 4.250 4.160 4.230 108,000 454,610 4.2094 3.808 3.808 3.826 3.745 3.808 119,959 3.7897 0.00%
2013-09-13 0 4.230 4.190 4.230 4.190 4.250 80,000 337,600 4.2200 3.808 3.772 3.808 3.772 3.826 88,858 3.7993 0.00%
2013-09-12 0 4.230 4.230 4.250 4.220 4.250 59,000 250,500 4.2458 3.808 3.808 3.826 3.799 3.826 65,533 3.8225 -0.47%
2013-09-11 0 4.250 4.240 4.290 4.230 4.450 339,000 1,450,225 4.2779 3.826 3.817 3.862 3.808 4.006 376,537 3.8515 -2.30%
2013-09-10 0 4.350 4.290 4.360 4.290 4.360 78,000 337,360 4.3251 3.916 3.862 3.925 3.862 3.925 86,637 3.8940 -0.23%
2013-09-09 0 4.360 4.360 4.410 4.360 4.390 46,000 201,670 4.3841 3.925 3.925 3.970 3.925 3.952 51,094 3.9471 -0.68%
2013-09-06 0 4.390 4.380 4.460 4.350 4.490 178,000 781,820 4.3922 3.952 3.943 4.015 3.916 4.042 197,710 3.9544 -1.79%
2013-09-05 0 4.470 4.440 4.500 4.440 4.620 81,000 363,260 4.4847 4.024 3.997 4.051 3.997 4.159 89,969 4.0376 -3.46%
2013-09-04 0 4.630 4.560 4.690 4.530 4.990 84,000 387,630 4.6146 4.168 4.105 4.222 4.078 4.493 93,301 4.1546 -0.22%
2013-09-03 0 4.640 4.590 4.690 4.440 4.790 38,000 175,840 4.6274 4.177 4.132 4.222 3.997 4.312 42,208 4.1661 4.50%
2013-09-02 0 4.440 4.430 4.680 4.430 4.500 172,000 772,120 4.4891 3.997 3.988 4.213 3.988 4.051 191,045 4.0416 -0.22%
2013-08-30 0 4.450 4.420 4.500 4.430 4.500 124,000 556,250 4.4859 4.006 3.979 4.051 3.988 4.051 137,730 4.0387 -0.67%
2013-08-29 0 4.480 4.480 4.500 4.480 4.500 84,000 377,770 4.4973 4.033 4.033 4.051 4.033 4.051 93,301 4.0489 -0.44%
2013-08-28 0 4.500 4.490 4.500 4.490 4.500 45,000 202,360 4.4969 4.051 4.042 4.051 4.042 4.051 49,983 4.0486 0.00%
2013-08-27 0 4.500 4.490 4.500 4.500 4.500 28,000 126,000 4.5000 4.051 4.042 4.051 4.051 4.051 31,100 4.0514 0.00%
2013-08-26 0 4.500 4.480 4.500 4.460 4.500 47,000 210,810 4.4853 4.051 4.033 4.051 4.015 4.051 52,204 4.0382 0.00%
2013-08-23 0 4.500 4.480 4.500 4.480 4.500 46,000 206,625 4.4918 4.051 4.033 4.051 4.033 4.051 51,094 4.0441 0.00%
2013-08-22 0 4.500 4.440 4.500 4.440 4.500 112,000 502,895 4.4901 4.051 3.997 4.051 3.997 4.051 124,402 4.0425 0.00%
2013-08-21 0 4.500 4.440 4.500 4.440 4.510 132,000 591,185 4.4787 4.051 3.997 4.051 3.997 4.060 146,616 4.0322 0.00%
2013-08-20 0 4.500 4.490 4.500 4.480 4.500 72,000 323,790 4.4971 4.051 4.042 4.051 4.033 4.051 79,972 4.0488 0.00%
2013-08-19 0 4.500 4.470 4.510 4.470 4.550 287,000 1,290,230 4.4956 4.051 4.024 4.060 4.024 4.096 318,779 4.0474 0.22%
2013-08-16 0 4.490 4.470 4.580 4.470 4.600 201,000 912,650 4.5405 4.042 4.024 4.123 4.024 4.141 223,256 4.0879 -3.44%
2013-08-15 0 4.650 4.570 4.650 4.570 4.800 122,000 562,260 4.6087 4.186 4.114 4.186 4.114 4.321 135,509 4.1492 -2.52%
2013-08-13 0 4.770 4.590 4.770 4.470 4.970 255,000 1,165,028 4.5687 4.294 4.132 4.294 4.024 4.475 283,236 4.1133 4.15%
2013-08-12 0 4.580 4.570 4.580 4.560 5.000 56,500 260,800 4.6159 4.123 4.114 4.123 4.105 4.502 62,756 4.1558 1.33%
2013-08-09 0 4.590 4.560 4.600 4.560 4.650 57,000 261,320 4.5846 4.069 4.043 4.078 4.043 4.123 64,292 4.0646 0.44%
2013-08-08 0 4.570 4.560 4.570 4.550 4.710 284,500 1,297,675 4.5612 4.052 4.043 4.052 4.034 4.176 320,896 4.0439 -0.44%
2013-08-07 0 4.590 4.580 4.600 4.590 4.650 39,000 179,990 4.6151 4.069 4.061 4.078 4.069 4.123 43,989 4.0917 -1.08%
2013-08-06 0 4.640 4.620 4.640 4.630 4.800 45,000 209,980 4.6662 4.114 4.096 4.114 4.105 4.256 50,757 4.1370 -2.11%
2013-08-05 0 4.740 4.670 4.740 4.660 4.750 132,000 617,610 4.6789 4.202 4.140 4.202 4.131 4.211 148,887 4.1482 1.28%
2013-08-02 0 4.680 4.660 4.670 4.670 4.700 43,000 201,620 4.6888 4.149 4.131 4.140 4.140 4.167 48,501 4.1570 -0.85%
2013-08-01 0 4.720 4.710 4.720 4.690 4.890 77,000 363,065 4.7151 4.185 4.176 4.185 4.158 4.335 86,851 4.1803 0.21%
2013-07-31 0 4.710 4.660 4.710 4.650 4.770 244,000 1,143,460 4.6863 4.176 4.131 4.176 4.123 4.229 275,215 4.1548 0.21%
2013-07-30 0 4.700 4.690 4.700 4.680 4.890 185,000 879,290 4.7529 4.167 4.158 4.167 4.149 4.335 208,667 4.2138 -2.29%
2013-07-29 0 4.810 4.800 4.810 4.630 4.980 429,500 2,024,150 4.7128 4.264 4.256 4.264 4.105 4.415 484,446 4.1783 0.00%
2013-07-26 0 4.810 4.800 4.810 4.790 5.000 68,000 326,940 4.8079 4.264 4.256 4.264 4.247 4.433 76,699 4.2626 -0.21%
2013-07-25 0 4.820 4.810 4.820 4.810 4.990 39,005 188,523 4.8333 4.273 4.264 4.273 4.264 4.424 43,995 4.2851 -0.41%
2013-07-24 0 4.840 4.810 4.850 4.790 4.990 51,000 246,770 4.8386 4.291 4.264 4.300 4.247 4.424 57,524 4.2898 0.41%
2013-07-23 0 4.820 4.800 4.820 4.790 4.860 36,000 173,250 4.8125 4.273 4.256 4.273 4.247 4.309 40,605 4.2667 0.42%
2013-07-22 0 4.800 4.760 4.810 4.760 4.990 56,000 269,090 4.8052 4.256 4.220 4.264 4.220 4.424 63,164 4.2602 -0.83%
2013-07-19 0 4.840 4.840 4.850 4.760 5.030 65,500 315,225 4.8126 4.291 4.291 4.300 4.220 4.459 73,879 4.2667 0.83%
2013-07-18 0 4.800 4.790 4.800 4.790 5.000 35,000 168,710 4.8203 4.256 4.247 4.256 4.247 4.433 39,478 4.2736 -0.62%
2013-07-17 0 4.830 4.890 4.900 4.670 4.920 218,000 1,040,260 4.7718 4.282 4.335 4.344 4.140 4.362 245,889 4.2306 0.62%
2013-07-16 0 4.800 4.810 4.820 4.770 5.150 100,000 482,750 4.8275 4.256 4.264 4.273 4.229 4.566 112,793 4.2800 1.48%
2013-07-15 0 4.730 4.710 4.750 4.720 4.800 98,000 465,010 4.7450 4.194 4.176 4.211 4.185 4.256 110,537 4.2068 -1.05%
2013-07-12 0 4.780 4.770 4.780 4.740 4.830 313,000 1,490,160 4.7609 4.238 4.229 4.238 4.202 4.282 353,042 4.2209 0.21%
2013-07-11 0 4.770 4.760 4.770 4.750 4.800 136,500 651,100 4.7700 4.229 4.220 4.229 4.211 4.256 153,962 4.2290 0.21%
2013-07-10 0 4.760 4.750 4.760 4.650 4.820 227,500 1,074,210 4.7218 4.220 4.211 4.220 4.123 4.273 256,604 4.1863 -1.86%
2013-07-09 0 4.850 4.810 4.850 4.800 5.050 493,000 2,399,480 4.8671 4.300 4.264 4.300 4.256 4.477 556,070 4.3151 -0.82%
2013-07-08 0 4.890 4.890 4.900 4.800 5.090 358,000 1,774,920 4.9579 4.335 4.335 4.344 4.256 4.513 403,799 4.3956 -3.55%
2013-07-05 0 5.070 5.070 5.080 5.000 5.250 222,501 1,126,810 5.0643 4.495 4.495 4.504 4.433 4.655 250,966 4.4899 -3.43%
2013-07-04 0 5.250 5.210 5.260 4.790 5.300 2,616,000 13,323,345 5.0930 4.655 4.619 4.663 4.247 4.699 2,950,666 4.5154 8.25%
2013-07-03 0 4.850 4.840 4.850 4.780 5.090 235,000 1,133,230 4.8223 4.300 4.291 4.300 4.238 4.513 265,064 4.2753 -0.82%
2013-07-02 0 4.890 4.890 4.900 4.800 4.900 210,000 1,020,970 4.8618 4.335 4.335 4.344 4.256 4.344 236,865 4.3103 -0.20%
2013-06-28 0 4.900 4.890 4.900 4.860 4.900 79,400 387,214 4.8768 4.344 4.335 4.344 4.309 4.344 89,558 4.3236 1.03%
2013-06-27 0 4.850 4.820 4.900 4.820 4.900 232,500 1,133,065 4.8734 4.300 4.273 4.344 4.273 4.344 262,244 4.3207 -0.82%
2013-06-26 0 4.890 4.890 4.900 4.860 4.960 102,000 499,720 4.8992 4.335 4.335 4.344 4.309 4.397 115,049 4.3435 -1.21%
2013-06-25 0 4.950 4.940 4.950 4.890 5.000 229,000 1,129,470 4.9322 4.389 4.380 4.389 4.335 4.433 258,296 4.3728 -0.40%
2013-06-24 0 4.970 4.940 4.970 4.940 5.090 92,000 458,000 4.9783 4.406 4.380 4.406 4.380 4.513 103,770 4.4136 -0.60%
2013-06-21 0 5.000 4.980 5.000 4.980 5.100 288,000 1,443,440 5.0119 4.433 4.415 4.433 4.415 4.522 324,844 4.4435 -1.96%
2013-06-20 0 5.100 5.070 5.100 5.080 5.170 90,500 462,020 5.1052 4.522 4.495 4.522 4.504 4.584 102,078 4.5262 -0.58%
2013-06-19 0 5.130 5.130 5.140 5.080 5.180 83,000 425,310 5.1242 4.548 4.548 4.557 4.504 4.592 93,618 4.5430 -0.58%
2013-06-18 0 5.160 5.150 5.160 4.990 5.170 309,500 1,561,660 5.0458 4.575 4.566 4.575 4.424 4.584 349,094 4.4735 3.20%
2013-06-17 0 5.000 4.990 5.000 4.980 5.160 98,000 492,630 5.0268 4.433 4.424 4.433 4.415 4.575 110,537 4.4567 -1.38%
2013-06-14 0 5.070 5.060 5.070 4.980 5.170 171,500 867,815 5.0601 4.495 4.486 4.495 4.415 4.584 193,440 4.4862 0.00%
2013-06-13 0 5.070 5.030 5.080 4.870 5.190 444,000 2,188,555 4.9292 4.495 4.459 4.504 4.318 4.601 500,801 4.3701 0.20%
2013-06-11 0 5.060 5.060 5.110 5.030 5.180 188,000 952,075 5.0642 4.486 4.486 4.530 4.459 4.592 212,051 4.4898 -1.94%
2013-06-10 0 5.160 5.090 5.160 5.050 5.190 1,303,000 6,649,435 5.1032 4.575 4.513 4.575 4.477 4.601 1,469,693 4.5244 2.18%
2013-06-07 0 5.050 5.030 5.050 5.020 5.070 110,000 554,550 5.0414 4.477 4.459 4.477 4.451 4.495 124,072 4.4696 -0.39%
2013-06-06 0 5.070 5.070 5.080 5.060 5.130 34,000 172,640 5.0776 4.495 4.495 4.504 4.486 4.548 38,350 4.5017 -0.39%
2013-06-05 0 5.090 5.040 5.090 5.050 5.120 99,000 503,300 5.0838 4.513 4.468 4.513 4.477 4.539 111,665 4.5072 0.00%
2013-06-04 0 5.090 5.030 5.100 5.020 5.120 180,000 911,520 5.0640 4.513 4.459 4.522 4.451 4.539 203,027 4.4896 0.00%
2013-06-03 0 5.090 5.060 5.100 5.060 5.370 93,000 474,480 5.1019 4.513 4.486 4.522 4.486 4.761 104,898 4.5233 0.99%
2013-05-31 0 5.040 5.050 5.070 4.980 5.190 71,004 357,190 5.0306 4.468 4.477 4.495 4.415 4.601 80,088 4.4600 -0.59%
2013-05-30 0 5.070 5.060 5.070 5.040 5.120 59,007 298,475 5.0583 4.495 4.486 4.495 4.468 4.539 66,556 4.4846 -0.20%
2013-05-29 0 5.080 5.000 5.080 5.010 5.120 198,300 1,001,384 5.0498 4.504 4.433 4.504 4.442 4.539 223,669 4.4771 0.40%
2013-05-28 0 5.060 5.030 5.060 5.030 5.100 321,000 1,620,820 5.0493 4.486 4.459 4.486 4.459 4.522 362,066 4.4766 -0.20%
2013-05-27 0 5.070 5.040 5.070 5.040 5.120 122,000 619,530 5.0781 4.495 4.468 4.495 4.468 4.539 137,607 4.5022 -0.20%
2013-05-24 0 5.080 5.020 5.090 5.030 5.120 148,000 748,800 5.0595 4.504 4.451 4.513 4.459 4.539 166,934 4.4856 0.40%
2013-05-23 0 5.060 5.050 5.060 5.040 5.120 180,000 910,775 5.0599 4.486 4.477 4.486 4.468 4.539 203,027 4.4860 -0.78%
2013-05-22 0 5.100 5.080 5.100 5.060 5.180 132,000 669,540 5.0723 4.522 4.504 4.522 4.486 4.592 148,887 4.4970 0.39%
2013-05-21 0 5.080 5.070 5.080 5.050 5.190 194,000 982,580 5.0648 4.504 4.495 4.504 4.477 4.601 218,818 4.4904 0.00%
2013-05-20 0 5.080 5.070 5.080 5.050 5.120 248,500 1,263,325 5.0838 4.504 4.495 4.504 4.477 4.539 280,291 4.5072 -0.39%
2013-05-16 0 5.100 5.080 5.100 5.050 5.110 339,000 1,720,270 5.0745 4.522 4.504 4.522 4.477 4.530 382,368 4.4990 0.00%
2013-05-15 0 5.100 5.050 5.100 5.060 5.190 207,000 1,055,170 5.0974 4.522 4.477 4.522 4.486 4.601 233,482 4.5193 -0.39%
2013-05-14 0 5.120 5.070 5.120 5.060 5.200 57,000 290,840 5.1025 4.539 4.495 4.539 4.486 4.610 64,292 4.5237 0.39%
2013-05-13 0 5.100 5.040 5.110 5.050 5.210 208,000 1,060,000 5.0962 4.522 4.468 4.530 4.477 4.619 234,610 4.5181 -0.39%
2013-05-10 0 5.120 5.110 5.120 5.090 5.190 90,000 460,120 5.1124 4.539 4.530 4.539 4.513 4.601 101,514 4.5326 -0.19%
2013-05-09 0 5.130 5.120 5.130 5.100 5.220 100,500 515,005 5.1244 4.548 4.539 4.548 4.522 4.628 113,357 4.5432 -0.39%
2013-05-08 0 5.150 5.090 5.150 5.100 5.290 238,000 1,220,950 5.1300 4.566 4.513 4.566 4.522 4.690 268,447 4.5482 0.00%
2013-05-07 0 5.150 5.130 5.150 5.110 5.500 309,000 1,586,190 5.1333 4.566 4.548 4.566 4.530 4.876 348,530 4.5511 0.78%
2013-05-06 0 5.110 5.100 5.110 5.100 5.210 288,100 1,473,839 5.1157 4.530 4.522 4.530 4.522 4.619 324,957 4.5355 0.00%
2013-05-03 0 5.110 5.100 5.120 5.090 5.220 70,003 357,810 5.1114 4.530 4.522 4.539 4.513 4.628 78,959 4.5316 0.39%
2013-05-02 0 5.090 5.100 5.110 5.060 5.230 229,000 1,170,595 5.1118 4.513 4.522 4.530 4.486 4.637 258,296 4.5320 0.79%
2013-04-30 0 5.150 5.150 5.160 5.110 5.180 139,000 713,310 5.1317 4.477 4.477 4.486 4.442 4.503 159,887 4.4613 -0.39%
2013-04-29 0 5.170 5.100 5.170 5.110 5.250 85,000 438,260 5.1560 4.495 4.434 4.495 4.442 4.564 97,773 4.4824 -0.39%
2013-04-26 0 5.190 5.160 5.190 5.140 5.230 69,500 358,500 5.1583 4.512 4.486 4.512 4.469 4.547 79,943 4.4844 1.17%
2013-04-25 0 5.130 5.120 5.140 5.120 5.150 38,000 195,385 5.1417 4.460 4.451 4.469 4.451 4.477 43,710 4.4700 -0.39%
2013-04-24 0 5.150 5.140 5.150 5.140 5.150 84,500 434,510 5.1421 4.477 4.469 4.477 4.469 4.477 97,197 4.4704 0.00%
2013-04-23 0 5.150 5.140 5.150 5.090 5.150 2,095,500 10,686,570 5.0998 4.477 4.469 4.477 4.425 4.477 2,410,381 4.4336 0.39%
2013-04-22 0 5.130 5.120 5.130 5.110 5.150 37,000 189,870 5.1316 4.460 4.451 4.460 4.442 4.477 42,560 4.4612 0.00%
2013-04-19 0 5.130 5.120 5.130 5.130 5.230 575,002 2,950,160 5.1307 4.460 4.451 4.460 4.460 4.547 661,405 4.4604 0.00%
2013-04-18 0 5.130 5.120 5.130 5.050 5.180 134,502 684,945 5.0925 4.460 4.451 4.460 4.390 4.503 154,713 4.4272 0.20%
2013-04-17 0 5.120 5.110 5.120 5.030 5.240 94,000 479,150 5.0973 4.451 4.442 4.451 4.373 4.555 108,125 4.4314 0.00%
2013-04-16 0 5.120 5.090 5.120 5.090 5.230 1,483,000 7,619,880 5.1382 4.451 4.425 4.451 4.425 4.547 1,705,844 4.4669 -1.16%
2013-04-15 0 5.180 5.170 5.180 5.150 5.250 1,113,501 5,746,177 5.1605 4.503 4.495 4.503 4.477 4.564 1,280,822 4.4863 -0.38%
2013-04-12 0 5.200 5.180 5.200 5.150 5.250 142,000 737,175 5.1914 4.521 4.503 4.521 4.477 4.564 163,338 4.5132 1.56%
2013-04-11 0 5.120 5.120 5.170 5.090 5.170 103,003 527,095 5.1173 4.451 4.451 4.495 4.425 4.495 118,481 4.4488 -1.35%
2013-04-10 0 5.190 5.090 5.200 5.090 5.240 142,500 731,360 5.1324 4.512 4.425 4.521 4.425 4.555 163,913 4.4619 2.57%
2013-04-09 0 5.060 5.050 5.140 5.040 5.340 581,016 2,966,041 5.1049 4.399 4.390 4.469 4.382 4.642 668,323 4.4380 -2.88%
2013-04-08 0 5.210 5.210 5.220 5.080 5.220 591,500 3,044,952 5.1478 4.529 4.529 4.538 4.416 4.538 680,382 4.4754 1.96%
2013-04-05 0 5.110 5.100 5.110 4.960 5.350 916,000 4,672,617 5.1011 4.442 4.434 4.442 4.312 4.651 1,053,643 4.4347 -1.16%
2013-04-03 0 5.170 5.170 5.180 5.100 5.240 466,500 2,415,980 5.1789 4.495 4.495 4.503 4.434 4.555 536,599 4.5024 -0.58%
2013-04-02 0 5.200 5.190 5.200 5.180 5.250 1,391,002 7,230,475 5.1980 4.521 4.512 4.521 4.503 4.564 1,600,022 4.5190 0.19%
2013-03-28 0 5.190 5.180 5.190 5.190 5.250 37,500 195,120 5.2032 4.512 4.503 4.512 4.512 4.564 43,135 4.5235 -0.19%
2013-03-27 0 5.200 5.190 5.200 5.110 5.270 858,500 4,438,507 5.1701 4.521 4.512 4.521 4.442 4.582 987,503 4.4947 0.58%
2013-03-26 0 5.170 5.160 5.170 5.150 5.340 110,500 573,105 5.1865 4.495 4.486 4.495 4.477 4.642 127,104 4.5089 -1.52%
2013-03-25 0 5.250 5.220 5.250 5.210 5.340 43,000 225,225 5.2378 4.564 4.538 4.564 4.529 4.642 49,461 4.5535 0.19%
2013-03-22 0 5.240 5.160 5.250 5.160 5.250 78,500 408,262 5.2008 4.555 4.486 4.564 4.486 4.564 90,296 4.5214 0.96%
2013-03-21 0 5.190 5.190 5.200 5.160 5.380 207,000 1,076,652 5.2012 4.512 4.512 4.521 4.486 4.677 238,105 4.5218 -0.76%
2013-03-20 0 5.230 5.200 5.230 5.080 5.250 210,519 1,077,562 5.1186 4.547 4.521 4.547 4.416 4.564 242,153 4.4499 2.35%
2013-03-19 0 5.110 5.100 5.130 5.070 5.270 187,000 959,135 5.1291 4.442 4.434 4.460 4.408 4.582 215,100 4.4590 2.00%
2013-03-18 0 5.010 5.000 5.010 4.960 5.080 954,384 4,766,187 4.9940 4.356 4.347 4.356 4.312 4.416 1,097,795 4.3416 0.60%
2013-03-15 0 4.980 - 4.920 4.950 5.290 817,500 4,143,745 5.0688 4.329 - 4.277 4.303 4.599 940,342 4.4066 -4.60%
2013-03-14 0 5.220 5.210 5.230 5.140 5.290 413,030 2,139,553 5.1801 4.538 4.529 4.547 4.469 4.599 475,094 4.5034 0.00%
2013-03-13 0 5.220 5.210 5.230 5.190 5.250 107,500 560,277 5.2119 4.538 4.529 4.547 4.512 4.564 123,654 4.5310 -0.19%
2013-03-12 0 5.230 5.230 5.240 5.150 5.340 451,500 2,348,745 5.2021 4.547 4.547 4.555 4.477 4.642 519,345 4.5225 -1.13%
2013-03-11 0 5.290 5.280 5.290 5.260 5.430 156,500 828,100 5.2914 4.599 4.590 4.599 4.573 4.721 180,017 4.6001 0.19%
2013-03-08 0 5.280 5.270 5.280 5.170 5.480 472,500 2,510,475 5.3132 4.590 4.582 4.590 4.495 4.764 543,500 4.6191 -0.19%
2013-03-07 0 5.290 5.280 5.290 5.210 5.360 111,500 587,195 5.2663 4.599 4.590 4.599 4.529 4.660 128,255 4.5784 -0.19%
2013-03-06 0 5.300 5.290 5.300 5.210 5.350 107,425 568,456 5.2917 4.608 4.599 4.608 4.529 4.651 123,567 4.6004 -0.75%
2013-03-05 0 5.340 5.330 5.340 5.250 5.390 154,000 816,470 5.3018 4.642 4.634 4.642 4.564 4.686 177,141 4.6092 1.71%
2013-03-04 0 5.250 5.290 5.300 5.140 5.340 206,505 1,075,281 5.2070 4.564 4.599 4.608 4.469 4.642 237,536 4.5268 1.16%
2013-03-01 0 5.190 5.140 5.150 5.150 5.390 390,500 2,056,292 5.2658 4.512 4.469 4.477 4.477 4.686 449,179 4.5779 -2.08%
2013-02-28 0 5.300 5.290 5.300 5.280 5.490 167,004 883,741 5.2917 4.608 4.599 4.608 4.590 4.773 192,099 4.6004 0.00%
2013-02-27 0 5.300 5.280 5.300 5.230 5.400 490,008 2,596,026 5.2979 4.608 4.590 4.608 4.547 4.695 563,639 4.6058 -0.56%
2013-02-26 0 5.330 5.320 5.330 5.300 5.450 916,502 4,874,805 5.3189 4.634 4.625 4.634 4.608 4.738 1,054,221 4.6241 0.38%
2013-02-25 0 5.310 5.300 5.320 5.300 5.500 45,500 243,365 5.3487 4.616 4.608 4.625 4.608 4.782 52,337 4.6500 -0.56%
2013-02-22 0 5.340 5.330 5.340 5.330 5.490 108,504 579,551 5.3413 4.642 4.634 4.642 4.634 4.773 124,808 4.6435 -0.19%
2013-02-21 0 5.350 5.340 5.350 5.330 5.500 317,000 1,710,825 5.3969 4.651 4.642 4.651 4.634 4.782 364,634 4.6919 -0.93%
2013-02-20 0 5.400 5.390 5.400 5.250 5.440 524,039 2,781,696 5.3082 4.695 4.686 4.695 4.564 4.729 602,784 4.6147 1.89%
2013-02-19 0 5.300 5.290 5.300 5.270 5.550 498,500 2,678,972 5.3741 4.608 4.599 4.608 4.582 4.825 573,407 4.6720 -3.11%
2013-02-18 0 5.470 5.460 5.470 5.470 5.600 103,000 568,375 5.5182 4.755 4.747 4.755 4.755 4.868 118,477 4.7973 -1.97%
2013-02-15 0 5.580 5.560 5.580 5.500 5.590 1,143,500 6,331,030 5.5365 4.851 4.834 4.851 4.782 4.860 1,315,329 4.8133 1.45%
2013-02-14 0 5.500 5.490 5.500 5.380 5.500 633,500 3,438,655 5.4280 4.782 4.773 4.782 4.677 4.782 728,693 4.7189 2.61%
2013-02-08 0 5.360 5.350 5.360 5.330 5.400 280,001 1,497,640 5.3487 4.660 4.651 4.660 4.634 4.695 322,076 4.6500 0.19%
2013-02-07 0 5.350 5.340 5.350 5.300 5.470 669,008 3,573,737 5.3418 4.651 4.642 4.651 4.608 4.755 769,537 4.6440 -0.19%
2013-02-06 0 5.360 5.360 5.370 5.250 5.480 684,000 3,617,870 5.2893 4.660 4.660 4.668 4.564 4.764 786,782 4.5983 1.32%
2013-02-05 0 5.290 5.280 5.290 5.260 5.450 1,050,000 5,570,463 5.3052 4.599 4.590 4.599 4.573 4.738 1,207,779 4.6122 -0.94%
2013-02-04 0 5.340 5.320 5.330 5.300 5.550 600,500 3,235,375 5.3878 4.642 4.625 4.634 4.608 4.825 690,734 4.6840 0.75%
2013-02-01 0 5.300 5.290 5.300 5.240 5.300 535,000 2,818,940 5.2690 4.608 4.599 4.608 4.555 4.608 615,392 4.5807 0.19%
2013-01-31 0 5.290 5.280 5.290 5.240 5.300 394,000 2,079,245 5.2773 4.599 4.590 4.599 4.555 4.608 453,205 4.5879 0.19%
2013-01-30 0 5.280 5.260 5.280 5.240 5.330 1,059,503 5,597,208 5.2829 4.590 4.573 4.590 4.555 4.634 1,218,710 4.5927 -0.38%
2013-01-29 0 5.300 5.290 5.300 5.160 5.300 906,500 4,759,102 5.2500 4.608 4.599 4.608 4.486 4.608 1,042,716 4.5641 0.19%
2013-01-28 0 5.290 5.280 5.290 5.260 5.440 761,500 4,035,248 5.2991 4.599 4.590 4.599 4.573 4.729 875,927 4.6068 -1.86%
2013-01-25 0 5.390 5.380 5.390 5.320 5.520 1,925,000 10,370,965 5.3875 4.686 4.677 4.686 4.625 4.799 2,214,261 4.6837 -1.46%
2013-01-24 0 5.470 5.460 5.480 5.390 5.550 504,500 2,756,751 5.4643 4.755 4.747 4.764 4.686 4.825 580,309 4.7505 -1.08%
2013-01-23 0 5.530 5.520 5.530 5.490 5.700 1,411,517 7,805,711 5.5300 4.808 4.799 4.808 4.773 4.955 1,623,619 4.8076 -0.36%
2013-01-22 0 5.550 5.520 5.550 5.440 5.600 1,280,500 7,055,960 5.5103 4.825 4.799 4.825 4.729 4.868 1,472,915 4.7905 0.91%
2013-01-21 0 5.500 5.490 5.500 5.490 5.800 3,129,800 17,393,790 5.5575 4.782 4.773 4.782 4.773 5.042 3,600,101 4.8315 0.00%
2013-01-18 0 5.500 5.490 5.500 5.260 5.540 4,182,000 22,464,525 5.3717 4.782 4.773 4.782 4.573 4.816 4,810,411 4.6700 4.36%
2013-01-17 0 5.270 5.260 5.270 5.200 5.390 450,000 2,377,945 5.2843 4.582 4.573 4.582 4.521 4.686 517,620 4.5940 -1.50%
2013-01-16 0 5.350 5.340 5.350 5.220 5.350 4,227,000 22,397,910 5.2988 4.651 4.642 4.651 4.538 4.651 4,862,173 4.6066 0.94%
2013-01-15 0 5.300 5.310 5.320 5.200 5.390 2,065,000 10,851,300 5.2549 4.608 4.616 4.625 4.521 4.686 2,375,298 4.5684 0.95%
2013-01-14 0 5.250 5.230 5.250 5.190 5.400 24,323,503 127,209,665 5.2299 4.564 4.547 4.564 4.512 4.695 27,978,488 4.5467 1.94%
2013-01-11 0 5.150 5.140 5.150 5.140 5.290 15,788,000 81,858,050 5.1848 4.477 4.469 4.477 4.469 4.599 18,160,393 4.5075 -0.96%
2013-01-10 0 5.200 5.190 5.200 5.100 5.220 4,669,000 24,099,625 5.1616 4.521 4.512 4.521 4.434 4.538 5,370,590 4.4873 0.97%
2013-01-09 0 5.150 5.140 5.150 4.980 5.200 24,914,000 127,802,850 5.1298 4.477 4.469 4.477 4.329 4.521 28,657,716 4.4596 3.00%
2013-01-08 0 5.000 4.980 5.000 4.860 5.000 2,336,508 11,623,560 4.9748 4.347 4.329 4.347 4.225 4.347 2,687,605 4.3249 3.09%
2013-01-07 0 4.850 4.850 4.860 4.810 4.950 393,008 1,905,984 4.8497 4.216 4.216 4.225 4.182 4.303 452,064 4.2162 1.04%
2013-01-04 0 4.800 4.780 4.890 4.780 4.950 842,503 4,085,999 4.8498 4.173 4.156 4.251 4.156 4.303 969,102 4.2163 -2.04%
2013-01-03 0 4.900 4.870 4.900 4.870 5.020 204,500 1,007,275 4.9256 4.260 4.234 4.260 4.234 4.364 235,229 4.2821 -1.01%
2013-01-02 0 4.950 4.940 4.950 4.890 5.000 388,006 1,915,599 4.9370 4.303 4.295 4.303 4.251 4.347 446,310 4.2921 -0.60%
2012-12-31 0 4.980 4.990 5.000 4.860 5.000 1,282,000 6,329,345 4.9371 4.329 4.338 4.347 4.225 4.347 1,474,640 4.2921 4.18%
2012-12-28 0 4.780 4.760 4.770 4.770 4.950 157,300 761,090 4.8385 4.156 4.138 4.147 4.147 4.303 180,937 4.2064 -1.85%
2012-12-27 0 4.870 4.860 4.870 4.820 4.950 456,000 2,215,905 4.8594 4.234 4.225 4.234 4.190 4.303 524,521 4.2246 1.04%
2012-12-24 0 4.820 4.810 4.820 4.780 5.100 259,991 1,258,743 4.8415 4.190 4.182 4.190 4.156 4.434 299,059 4.2090 -2.63%
2012-12-21 0 4.950 4.940 4.950 4.600 5.200 3,724,000 18,094,830 4.8590 4.303 4.295 4.303 3.999 4.521 4,283,589 4.2242 6.22%
2012-12-20 0 4.660 4.650 4.660 4.600 4.790 325,500 1,514,460 4.6527 4.051 4.043 4.051 3.999 4.164 374,411 4.0449 -0.85%
2012-12-19 0 4.700 4.690 4.700 4.680 4.760 348,509 1,640,142 4.7062 4.086 4.077 4.086 4.069 4.138 400,878 4.0914 -1.47%
2012-12-18 0 4.770 4.760 4.770 4.600 4.790 538,000 2,536,515 4.7147 4.147 4.138 4.147 3.999 4.164 618,843 4.0988 2.80%
2012-12-17 0 4.640 4.630 4.640 4.620 4.790 111,500 517,485 4.6411 4.034 4.025 4.034 4.016 4.164 128,255 4.0348 0.87%
2012-12-14 0 4.600 4.590 4.600 4.530 4.650 1,966,000 8,926,875 4.5406 3.999 3.990 3.999 3.938 4.043 2,261,422 3.9475 0.88%
2012-12-13 0 4.560 4.550 4.560 4.530 4.580 67,500 307,690 4.5584 3.964 3.956 3.964 3.938 3.982 77,643 3.9629 -0.44%
2012-12-12 0 4.580 4.570 4.580 4.580 4.860 206,000 953,265 4.6275 3.982 3.973 3.982 3.982 4.225 236,955 4.0230 0.88%
2012-12-11 0 4.540 4.530 4.540 4.530 4.600 485,500 2,222,895 4.5786 3.947 3.938 3.947 3.938 3.999 558,454 3.9804 -0.87%
2012-12-10 0 4.580 4.570 4.580 4.540 4.690 149,000 682,535 4.5808 3.982 3.973 3.982 3.947 4.077 171,390 3.9824 -0.43%
2012-12-07 0 4.600 4.590 4.600 4.580 4.690 128,504 594,493 4.6263 3.999 3.990 3.999 3.982 4.077 147,814 4.0219 0.00%
2012-12-06 0 4.600 4.590 4.600 4.530 4.690 490,504 2,236,543 4.5597 3.999 3.990 3.999 3.938 4.077 564,210 3.9640 0.00%
2012-12-05 0 4.600 4.590 4.600 4.590 4.700 408,005 1,899,018 4.6544 3.999 3.990 3.999 3.990 4.086 469,314 4.0464 -0.86%
2012-12-04 0 4.640 4.640 4.650 4.610 4.870 373,106 1,739,537 4.6623 4.034 4.034 4.043 4.008 4.234 429,171 4.0532 -0.22%
2012-12-03 0 4.650 4.640 4.650 4.620 4.750 272,798 1,277,070 4.6814 4.043 4.034 4.043 4.016 4.129 313,790 4.0698 -1.27%
2012-11-30 0 4.710 4.710 4.740 4.690 4.800 478,502 2,255,037 4.7127 4.095 4.095 4.121 4.077 4.173 550,404 4.0971 -0.84%
2012-11-29 0 4.750 4.740 4.750 4.700 4.970 512,040 2,442,166 4.7695 4.129 4.121 4.129 4.086 4.321 588,982 4.1464 -0.21%
2012-11-28 0 4.760 4.750 4.760 4.700 4.900 915,000 4,376,925 4.7835 4.138 4.129 4.138 4.086 4.260 1,052,493 4.1586 -0.83%
2012-11-27 0 4.800 4.790 4.800 4.780 5.000 305,000 1,488,245 4.8795 4.173 4.164 4.173 4.156 4.347 350,831 4.2421 0.42%
2012-11-26 0 4.780 4.770 4.780 4.650 4.980 545,000 2,609,690 4.7884 4.156 4.147 4.156 4.043 4.329 626,895 4.1629 1.92%
2012-11-23 0 4.690 4.680 4.690 4.440 4.690 2,096,125 9,475,300 4.5204 4.077 4.069 4.077 3.860 4.077 2,411,100 3.9299 5.63%
2012-11-22 0 4.440 4.400 4.440 4.400 4.500 488,500 2,166,935 4.4359 3.860 3.825 3.860 3.825 3.912 561,905 3.8564 -0.22%
2012-11-21 0 4.450 4.440 4.450 4.400 4.490 289,000 1,281,300 4.4336 3.869 3.860 3.869 3.825 3.903 332,427 3.8544 0.00%
2012-11-20 0 4.450 4.440 4.450 4.410 4.580 211,000 944,750 4.4775 3.869 3.860 3.869 3.834 3.982 242,706 3.8926 -0.45%
2012-11-19 0 4.470 4.460 4.470 4.300 4.500 2,973,500 12,899,230 4.3381 3.886 3.877 3.886 3.738 3.912 3,420,315 3.7714 3.23%
2012-11-16 0 4.330 4.320 4.330 4.290 4.450 498,500 2,152,775 4.3185 3.764 3.756 3.764 3.730 3.869 573,407 3.7544 0.70%
2012-11-15 0 4.300 4.290 4.300 4.250 4.410 161,503 693,563 4.2944 3.738 3.730 3.738 3.695 3.834 185,771 3.7334 -0.92%
2012-11-14 0 4.340 4.340 4.350 4.280 4.420 550,500 2,377,710 4.3192 3.773 3.773 3.782 3.721 3.843 633,221 3.7549 0.46%
2012-11-13 0 4.320 4.310 4.320 4.300 4.430 72,500 315,345 4.3496 3.756 3.747 3.756 3.738 3.851 83,394 3.7814 -0.92%
2012-11-12 0 4.360 4.360 4.370 4.330 4.500 357,500 1,561,940 4.3691 3.790 3.790 3.799 3.764 3.912 411,220 3.7983 1.16%
2012-11-09 0 4.310 4.300 4.310 4.290 4.420 207,500 898,335 4.3293 3.747 3.738 3.747 3.730 3.843 238,680 3.7638 -0.23%
2012-11-08 0 4.320 4.310 4.320 4.310 4.400 297,502 1,291,218 4.3402 3.756 3.747 3.756 3.747 3.825 342,206 3.7732 -1.14%
2012-11-07 0 4.370 4.360 4.370 4.330 4.450 855,000 3,728,025 4.3603 3.799 3.790 3.799 3.764 3.869 983,477 3.7907 1.16%
2012-11-06 0 4.320 4.300 4.320 4.280 4.350 663,000 2,855,060 4.3063 3.756 3.738 3.756 3.721 3.782 762,626 3.7437 0.00%
2012-11-05 0 4.320 4.320 4.330 4.290 4.350 1,587,000 6,845,550 4.3135 3.756 3.756 3.764 3.730 3.782 1,825,471 3.7500 -0.46%
2012-11-02 0 4.340 4.340 4.350 4.280 4.480 645,000 2,804,700 4.3484 3.773 3.773 3.782 3.721 3.895 741,921 3.7803 -0.69%
2012-11-01 0 4.370 4.360 4.370 4.050 4.550 3,639,500 15,349,390 4.2174 3.799 3.790 3.799 3.521 3.956 4,186,391 3.6665 7.90%
2012-10-31 0 4.050 4.030 4.080 4.040 4.090 357,500 1,452,380 4.0626 3.521 3.504 3.547 3.512 3.556 411,220 3.5319 -0.49%
2012-10-30 0 4.070 4.060 4.080 4.050 4.150 573,500 2,337,080 4.0751 3.538 3.530 3.547 3.521 3.608 659,677 3.5428 -0.49%
2012-10-29 0 4.090 4.090 4.100 4.040 4.200 2,251,500 9,135,560 4.0575 3.556 3.556 3.564 3.512 3.651 2,589,823 3.5275 0.74%
2012-10-26 0 4.060 4.050 4.060 4.000 4.140 1,402,500 5,691,100 4.0578 3.530 3.521 3.530 3.477 3.599 1,613,247 3.5277 -0.98%
2012-10-25 0 4.100 4.100 4.110 3.960 4.110 4,010,500 16,093,120 4.0127 3.564 3.564 3.573 3.443 3.573 4,613,140 3.4885 1.23%
2012-10-24 0 4.050 4.020 4.060 3.900 4.080 7,002,000 27,902,355 3.9849 3.521 3.495 3.530 3.391 3.547 8,054,159 3.4643 1.76%
2012-10-22 0 3.980 3.970 3.980 3.900 4.050 1,175,000 4,677,725 3.9810 3.460 3.451 3.460 3.391 3.521 1,351,562 3.4610 -0.75%
2012-10-19 0 4.010 4.000 4.010 4.000 4.090 3,905,500 15,627,987 4.0015 3.486 3.477 3.486 3.477 3.556 4,492,362 3.4788 -0.99%
2012-10-18 0 4.050 4.030 4.050 4.000 4.100 1,294,000 5,195,285 4.0149 3.521 3.504 3.521 3.477 3.564 1,488,444 3.4904 -0.49%
2012-10-17 0 4.070 4.060 4.070 4.050 4.110 352,000 1,433,405 4.0722 3.538 3.530 3.538 3.521 3.573 404,893 3.5402 -0.49%
2012-10-16 0 4.090 4.080 4.090 4.020 4.090 1,802,000 7,281,845 4.0410 3.556 3.547 3.556 3.495 3.556 2,072,779 3.5131 0.99%
2012-10-15 0 4.050 4.040 4.050 4.040 4.120 76,000 309,275 4.0694 3.521 3.512 3.521 3.512 3.582 87,420 3.5378 0.00%
2012-10-12 0 4.050 4.040 4.050 4.020 4.090 4,302,000 17,411,805 4.0474 3.521 3.512 3.521 3.495 3.556 4,948,442 3.5186 -0.49%
2012-10-11 0 4.070 4.060 4.070 4.060 4.100 69,500 282,755 4.0684 3.538 3.530 3.538 3.530 3.564 79,943 3.5369 -0.25%
2012-10-10 0 4.080 4.070 4.080 4.050 4.090 526,001 2,133,274 4.0556 3.547 3.538 3.547 3.521 3.556 605,041 3.5258 0.49%
2012-10-09 0 4.060 4.040 4.050 4.020 4.090 793,500 3,212,805 4.0489 3.530 3.512 3.521 3.495 3.556 912,736 3.5200 -0.73%
2012-10-08 0 4.090 4.040 4.090 4.050 4.120 991,503 4,028,202 4.0627 3.556 3.512 3.556 3.521 3.582 1,140,492 3.5320 0.25%
2012-10-05 0 4.080 4.070 4.080 4.060 4.080 133,003 541,757 4.0733 3.547 3.538 3.547 3.530 3.547 152,989 3.5412 -0.49%
2012-10-04 0 4.100 4.090 4.100 4.070 4.100 179,500 733,550 4.0866 3.564 3.556 3.564 3.538 3.564 206,473 3.5528 0.49%
2012-10-03 0 4.080 4.060 4.080 4.020 4.120 3,697,500 14,940,675 4.0408 3.547 3.530 3.547 3.495 3.582 4,253,107 3.5129 0.25%
2012-09-28 0 4.070 4.060 4.070 4.050 4.110 291,000 1,184,165 4.0693 3.538 3.530 3.538 3.521 3.573 334,727 3.5377 -0.49%
2012-09-27 0 4.090 4.080 4.090 4.060 4.170 334,500 1,362,370 4.0729 3.556 3.547 3.556 3.530 3.625 384,764 3.5408 0.49%
2012-09-26 0 4.070 4.060 4.070 4.050 4.220 1,431,000 5,828,995 4.0734 3.538 3.530 3.538 3.521 3.669 1,646,030 3.5412 -0.97%
2012-09-25 0 4.110 4.100 4.110 4.090 4.180 648,500 2,675,250 4.1253 3.573 3.564 3.573 3.556 3.634 745,947 3.5864 0.24%
2012-09-24 0 4.100 4.090 4.100 3.990 4.230 614,000 2,516,005 4.0977 3.564 3.556 3.564 3.469 3.677 706,263 3.5624 -0.49%
2012-09-21 0 4.120 4.120 4.130 4.060 4.330 959,500 3,970,995 4.1386 3.582 3.582 3.590 3.530 3.764 1,103,680 3.5980 -0.24%
2012-09-20 0 4.130 4.130 4.140 4.120 4.250 638,000 2,669,930 4.1848 3.590 3.590 3.599 3.582 3.695 733,869 3.6382 -1.43%
2012-09-19 0 4.190 4.170 4.190 4.130 4.310 719,500 3,004,000 4.1751 3.643 3.625 3.643 3.590 3.747 827,616 3.6297 1.58%
2012-09-18 0 4.230 4.220 4.230 4.210 4.280 283,500 1,201,550 4.2383 3.586 3.578 3.586 3.569 3.629 334,401 3.5931 -0.94%
2012-09-17 0 4.270 4.260 4.270 4.220 4.340 1,255,800 5,349,446 4.2598 3.620 3.612 3.620 3.578 3.679 1,481,273 3.6114 1.43%
2012-09-14 0 4.210 4.200 4.210 4.140 4.350 1,166,200 4,914,790 4.2144 3.569 3.561 3.569 3.510 3.688 1,375,585 3.5729 -1.17%
2012-09-13 0 4.260 4.290 4.500 4.070 4.290 969,500 3,972,505 4.0975 3.612 3.637 3.815 3.450 3.637 1,143,569 3.4738 4.16%
2012-09-12 0 4.090 4.080 4.090 4.070 4.180 301,500 1,237,335 4.1039 3.467 3.459 3.467 3.450 3.544 355,633 3.4792 -0.73%
2012-09-11 0 4.120 4.080 4.120 4.080 4.170 376,500 1,546,825 4.1084 3.493 3.459 3.493 3.459 3.535 444,099 3.4831 0.00%
2012-09-10 0 4.120 4.110 4.120 4.070 4.140 349,000 1,427,955 4.0916 3.493 3.484 3.493 3.450 3.510 411,661 3.4688 0.73%
2012-09-07 0 4.090 4.090 4.100 4.020 4.140 1,566,000 6,391,920 4.0817 3.467 3.467 3.476 3.408 3.510 1,847,168 3.4604 0.25%
2012-09-06 0 4.080 4.050 4.070 4.040 4.150 387,500 1,577,375 4.0706 3.459 3.434 3.450 3.425 3.518 457,074 3.4510 0.25%
2012-09-05 0 4.070 4.060 4.070 4.050 4.140 124,000 505,945 4.0802 3.450 3.442 3.450 3.434 3.510 146,264 3.4591 -0.73%
2012-09-04 0 4.100 4.090 4.110 4.050 4.120 381,500 1,557,840 4.0835 3.476 3.467 3.484 3.434 3.493 449,996 3.4619 0.49%
2012-09-03 0 4.080 4.070 4.080 4.010 4.140 93,506 380,779 4.0722 3.459 3.450 3.459 3.400 3.510 110,295 3.4524 0.74%
2012-08-31 0 4.050 4.040 4.050 4.020 4.130 268,811 1,085,147 4.0368 3.434 3.425 3.434 3.408 3.501 317,075 3.4224 -0.49%
2012-08-30 0 4.070 4.060 4.070 4.070 4.150 38,000 155,045 4.0801 3.450 3.442 3.450 3.450 3.518 44,823 3.4591 0.25%
2012-08-29 0 4.060 4.050 4.060 4.040 4.060 59,500 241,095 4.0520 3.442 3.434 3.442 3.425 3.442 70,183 3.4352 0.00%
2012-08-28 0 4.060 4.050 4.060 4.040 4.060 100,500 406,905 4.0488 3.442 3.434 3.442 3.425 3.442 118,544 3.4325 0.50%
2012-08-27 0 4.040 4.030 4.040 4.030 4.140 196,005 793,360 4.0477 3.425 3.417 3.425 3.417 3.510 231,197 3.4315 -0.25%
2012-08-24 0 4.050 4.040 4.050 4.040 4.140 145,000 589,770 4.0674 3.434 3.425 3.434 3.425 3.510 171,034 3.4483 -0.74%
2012-08-23 0 4.080 4.070 4.080 4.050 4.130 108,000 439,910 4.0732 3.459 3.450 3.459 3.434 3.501 127,391 3.4532 0.25%
2012-08-22 0 4.070 4.070 4.080 4.030 4.120 478,000 1,937,610 4.0536 3.450 3.450 3.459 3.417 3.493 563,823 3.4366 -0.97%
2012-08-21 0 4.110 4.100 4.110 4.080 4.120 485,000 1,986,415 4.0957 3.484 3.476 3.484 3.459 3.493 572,079 3.4723 0.98%
2012-08-20 0 4.070 4.060 4.070 4.070 4.140 415,500 1,692,475 4.0733 3.450 3.442 3.450 3.450 3.510 490,101 3.4533 -0.49%
2012-08-17 0 4.090 4.080 4.090 4.080 4.160 250,500 1,034,050 4.1279 3.467 3.459 3.467 3.459 3.527 295,476 3.4996 0.00%
2012-08-16 0 4.090 4.090 4.100 4.070 4.130 164,500 672,085 4.0856 3.467 3.467 3.476 3.450 3.501 194,035 3.4637 0.00%
2012-08-15 0 4.090 4.080 4.090 4.070 4.130 176,000 720,010 4.0910 3.467 3.459 3.467 3.450 3.501 207,600 3.4683 0.00%
2012-08-14 0 4.090 4.080 4.090 4.070 4.130 188,500 769,975 4.0847 3.467 3.459 3.467 3.450 3.501 222,344 3.4630 -0.97%
2012-08-13 0 4.130 4.120 4.130 4.120 4.150 221,400 915,383 4.1345 3.501 3.493 3.501 3.493 3.518 261,151 3.5052 0.00%
2012-08-10 0 4.130 4.120 4.130 4.080 4.150 273,500 1,125,935 4.1168 3.501 3.493 3.501 3.459 3.518 322,606 3.4901 -0.24%
2012-08-09 0 4.140 4.130 4.140 4.100 4.150 304,000 1,257,525 4.1366 3.510 3.501 3.510 3.476 3.518 358,582 3.5069 0.24%
2012-08-08 0 4.130 4.120 4.130 4.100 4.150 350,500 1,447,995 4.1312 3.501 3.493 3.501 3.476 3.518 413,431 3.5024 0.00%
2012-08-07 0 4.130 4.120 4.130 4.070 4.150 731,500 2,996,505 4.0964 3.501 3.493 3.501 3.450 3.518 862,837 3.4729 0.49%
2012-08-06 0 4.110 4.080 4.110 4.070 4.150 198,000 809,685 4.0893 3.484 3.459 3.484 3.450 3.518 233,550 3.4669 0.98%
2012-08-03 0 4.070 4.060 4.070 4.060 4.090 56,500 229,835 4.0679 3.450 3.442 3.450 3.442 3.467 66,644 3.4487 -0.25%
2012-08-02 0 4.080 4.070 4.080 4.060 4.160 246,000 1,006,660 4.0921 3.459 3.450 3.459 3.442 3.527 290,168 3.4692 -0.73%
2012-08-01 0 4.110 4.100 4.110 4.100 4.240 231,000 968,075 4.1908 3.484 3.476 3.484 3.476 3.595 272,475 3.5529 -0.24%
2012-07-31 0 4.120 4.100 4.130 4.110 4.180 148,006 610,839 4.1271 3.493 3.476 3.501 3.484 3.544 174,580 3.4989 -1.20%
2012-07-30 0 4.170 4.160 4.170 4.100 4.180 343,000 1,418,230 4.1348 3.535 3.527 3.535 3.476 3.544 404,584 3.5054 1.71%
2012-07-27 0 4.100 4.100 4.110 4.080 4.170 208,500 855,160 4.1015 3.476 3.476 3.484 3.459 3.535 245,935 3.4772 0.24%
2012-07-26 0 4.090 4.080 4.090 4.050 4.240 278,000 1,140,940 4.1041 3.467 3.459 3.467 3.434 3.595 327,914 3.4794 -0.49%
2012-07-25 0 4.110 4.100 4.110 4.100 4.220 136,500 562,890 4.1237 3.484 3.476 3.484 3.476 3.578 161,008 3.4960 -0.24%
2012-07-24 0 4.120 4.120 4.130 4.120 4.190 50,900 210,914 4.1437 3.493 3.493 3.501 3.493 3.552 60,039 3.5130 -0.96%
2012-07-23 0 4.160 4.150 4.160 4.150 4.240 99,500 414,710 4.1679 3.527 3.518 3.527 3.518 3.595 117,365 3.5335 -0.24%
2012-07-20 0 4.170 4.170 4.190 4.170 4.190 78,500 328,570 4.1856 3.535 3.535 3.552 3.535 3.552 92,594 3.5485 -0.48%
2012-07-19 0 4.190 4.190 4.200 4.170 4.240 169,000 709,955 4.2009 3.552 3.552 3.561 3.535 3.595 199,343 3.5615 0.24%
2012-07-18 0 4.180 4.180 4.190 4.140 4.500 610,500 2,586,565 4.2368 3.544 3.544 3.552 3.510 3.815 720,112 3.5919 -0.71%
2012-07-17 1 - - - - - 0 0 - 3.569 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 3.569 - - - - 0 - 0.00%
2012-07-13 0 4.210 4.210 4.220 4.100 4.210 806,500 3,355,030 4.1600 3.569 3.569 3.578 3.476 3.569 951,303 3.5268 0.48%
2012-07-12 0 4.190 4.180 4.190 4.120 4.210 750,500 3,123,865 4.1624 3.552 3.544 3.552 3.493 3.569 885,249 3.5288 1.21%
2012-07-11 0 4.140 4.110 4.140 4.010 4.150 1,087,500 4,479,005 4.1186 3.510 3.484 3.510 3.400 3.518 1,282,755 3.4917 2.22%
2012-07-10 0 4.050 4.040 4.050 4.010 4.150 371,000 1,513,880 4.0805 3.434 3.425 3.434 3.400 3.518 437,611 3.4594 0.25%
2012-07-09 0 4.040 4.030 4.050 4.030 4.150 442,910 1,804,550 4.0743 3.425 3.417 3.434 3.417 3.518 522,432 3.4541 -0.98%
2012-07-06 0 4.080 4.070 4.130 4.070 4.150 476,500 1,962,555 4.1187 3.459 3.450 3.501 3.450 3.518 562,053 3.4918 -1.92%
2012-07-05 0 4.160 4.150 4.160 4.150 4.190 187,500 780,675 4.1636 3.527 3.518 3.527 3.518 3.552 221,165 3.5298 -0.72%
2012-07-04 0 4.190 4.170 4.180 4.120 4.200 556,500 2,313,370 4.1570 3.552 3.535 3.544 3.493 3.561 656,417 3.5242 0.24%
2012-07-03 0 4.180 4.140 4.180 4.060 4.210 679,000 2,823,045 4.1577 3.544 3.510 3.544 3.442 3.569 800,911 3.5248 1.95%
2012-06-29 0 4.100 4.090 4.100 4.100 4.150 273,000 1,125,470 4.1226 3.476 3.467 3.476 3.476 3.518 322,016 3.4951 -1.20%
2012-06-28 0 4.150 4.140 4.150 4.140 4.150 345,500 1,430,570 4.1406 3.518 3.510 3.518 3.510 3.518 407,533 3.5103 0.00%
2012-06-27 0 4.150 4.100 4.150 4.110 4.150 245,000 1,011,560 4.1288 3.518 3.476 3.518 3.484 3.518 288,989 3.5003 0.73%
2012-06-26 0 4.120 4.120 4.150 4.040 4.190 1,369,000 5,697,375 4.1617 3.493 3.493 3.518 3.425 3.552 1,614,797 3.5282 -0.72%
2012-06-25 0 4.150 4.100 4.150 4.090 4.200 732,000 3,031,645 4.1416 3.518 3.476 3.518 3.467 3.561 863,427 3.5112 -0.72%
2012-06-22 0 4.180 4.170 4.180 4.150 4.210 475,000 1,985,595 4.1802 3.544 3.535 3.544 3.518 3.569 560,284 3.5439 0.00%
2012-06-21 0 4.180 4.170 4.180 4.150 4.210 464,000 1,939,015 4.1789 3.544 3.535 3.544 3.518 3.569 547,309 3.5428 -0.24%
2012-06-20 0 4.190 4.170 4.190 4.140 4.250 1,006,500 4,227,020 4.1997 3.552 3.535 3.552 3.510 3.603 1,187,212 3.5605 1.70%
2012-06-19 0 4.120 4.090 4.120 4.090 4.180 575,000 2,372,750 4.1265 3.493 3.467 3.493 3.467 3.544 678,238 3.4984 -0.48%
2012-06-18 0 4.140 4.130 4.140 4.090 4.140 402,000 1,652,780 4.1114 3.510 3.501 3.510 3.467 3.510 474,177 3.4856 0.73%
2012-06-15 0 4.110 4.110 4.120 4.110 4.190 264,000 1,091,655 4.1351 3.484 3.484 3.493 3.484 3.552 311,400 3.5056 -0.48%
2012-06-14 0 4.130 4.150 4.160 3.950 4.180 297,000 1,231,830 4.1476 3.501 3.518 3.527 3.349 3.544 350,325 3.5163 -0.48%
2012-06-13 0 4.150 4.140 4.150 4.110 4.190 555,000 2,315,225 4.1716 3.518 3.510 3.518 3.484 3.552 654,647 3.5366 0.24%
2012-06-12 0 4.140 4.120 4.150 4.100 4.190 523,000 2,163,260 4.1363 3.510 3.493 3.518 3.476 3.552 616,902 3.5067 -0.48%
2012-06-11 0 4.160 4.160 4.170 4.150 4.240 416,000 1,750,530 4.2080 3.527 3.527 3.535 3.518 3.595 490,691 3.5675 0.24%
2012-06-08 0 4.150 4.130 4.150 4.120 4.170 257,500 1,067,535 4.1458 3.518 3.501 3.518 3.493 3.535 303,733 3.5147 -0.48%
2012-06-07 0 4.170 4.150 4.170 4.160 4.240 648,000 2,728,120 4.2101 3.535 3.518 3.535 3.527 3.595 764,345 3.5692 0.24%
2012-06-06 0 4.160 4.150 4.160 4.150 4.240 805,000 3,375,060 4.1926 3.527 3.518 3.527 3.518 3.595 949,534 3.5544 -0.24%
2012-06-05 0 4.170 4.160 4.170 4.150 4.240 770,000 3,215,995 4.1766 3.535 3.527 3.535 3.518 3.595 908,250 3.5409 0.48%
2012-06-04 0 4.150 4.140 4.150 4.110 4.250 463,500 1,926,075 4.1555 3.518 3.510 3.518 3.484 3.603 546,719 3.5230 -1.19%
2012-06-01 0 4.200 4.190 4.200 4.140 4.250 569,000 2,383,030 4.1881 3.561 3.552 3.561 3.510 3.603 671,161 3.5506 0.24%
2012-05-31 0 4.190 4.160 4.200 4.180 4.210 348,000 1,457,410 4.1880 3.552 3.527 3.561 3.544 3.569 410,482 3.5505 0.48%
2012-05-30 0 4.170 4.170 4.200 4.170 4.250 311,500 1,308,725 4.2014 3.535 3.535 3.561 3.535 3.603 367,428 3.5619 -1.88%
2012-05-29 0 4.250 4.220 4.250 4.210 4.260 620,000 2,622,345 4.2296 3.603 3.578 3.603 3.569 3.612 731,318 3.5858 1.67%
2012-05-28 0 4.180 4.160 4.190 4.140 4.200 608,300 2,549,090 4.1905 3.544 3.527 3.552 3.510 3.561 717,517 3.5527 0.72%
2012-05-25 0 4.150 4.130 4.150 4.120 4.170 287,000 1,189,040 4.1430 3.518 3.501 3.518 3.493 3.535 338,529 3.5124 -0.24%
2012-05-24 0 4.160 4.120 4.160 4.120 4.170 435,700 1,808,660 4.1512 3.527 3.493 3.527 3.493 3.535 513,928 3.5193 0.24%
2012-05-23 0 4.150 4.130 4.150 4.100 4.160 410,000 1,697,960 4.1414 3.518 3.501 3.518 3.476 3.527 483,613 3.5110 0.48%
2012-05-22 0 4.130 4.120 4.130 4.050 4.200 1,826,500 7,563,295 4.1409 3.501 3.493 3.501 3.434 3.561 2,154,439 3.5106 0.73%
2012-05-21 0 4.100 4.090 4.100 4.000 4.100 1,530,500 6,234,975 4.0738 3.476 3.467 3.476 3.391 3.476 1,805,294 3.4537 2.50%
2012-05-18 0 4.000 3.980 4.000 3.900 4.010 1,436,000 5,716,750 3.9810 3.391 3.374 3.391 3.306 3.400 1,693,827 3.3751 0.00%
2012-05-17 0 4.000 3.980 4.000 3.980 4.110 993,900 4,001,822 4.0264 3.391 3.374 3.391 3.374 3.484 1,172,350 3.4135 1.01%
2012-05-16 0 3.960 3.950 3.960 3.950 4.080 473,000 1,889,345 3.9944 3.357 3.349 3.357 3.349 3.459 557,925 3.3864 -1.00%
2012-05-15 0 4.000 3.990 4.000 3.950 4.180 647,500 2,592,425 4.0037 3.391 3.383 3.391 3.349 3.544 763,755 3.3943 1.27%
2012-05-14 0 3.950 3.950 3.960 3.950 4.200 256,500 1,032,005 4.0234 3.349 3.349 3.357 3.349 3.561 302,553 3.4110 -1.00%
2012-05-11 0 3.990 3.950 4.000 3.960 4.010 578,500 2,309,070 3.9915 3.383 3.349 3.391 3.357 3.400 682,367 3.3839 -0.50%
2012-05-10 0 4.010 3.990 4.010 3.990 4.010 536,500 2,146,805 4.0015 3.400 3.383 3.400 3.383 3.400 632,826 3.3924 0.25%
2012-05-09 0 4.000 3.990 4.010 4.000 4.080 373,000 1,500,965 4.0240 3.391 3.383 3.400 3.391 3.459 439,970 3.4115 -1.96%
2012-05-08 0 4.080 4.070 4.080 4.070 4.100 223,500 912,995 4.0850 3.459 3.450 3.459 3.450 3.476 263,628 3.4632 -0.49%
2012-05-07 0 4.100 4.070 4.100 4.040 4.300 285,500 1,171,810 4.1044 3.476 3.450 3.476 3.425 3.645 336,760 3.4797 -0.49%
2012-05-04 0 4.120 4.110 4.120 4.110 4.180 284,500 1,173,665 4.1254 3.493 3.484 3.493 3.484 3.544 335,581 3.4974 -0.24%
2012-05-03 0 4.130 4.120 4.130 4.110 4.170 244,500 1,009,185 4.1275 3.501 3.493 3.501 3.484 3.535 288,399 3.4993 -0.24%
2012-05-02 0 4.140 4.130 4.140 4.130 4.200 249,022 1,034,671 4.1549 3.510 3.501 3.510 3.501 3.561 293,733 3.5225 -0.48%
2012-04-30 0 4.160 4.130 4.160 4.120 4.200 220,000 915,640 4.1620 3.527 3.501 3.527 3.493 3.561 259,500 3.5285 0.97%
2012-04-27 0 4.120 4.100 4.120 4.080 4.200 194,500 804,085 4.1341 3.493 3.476 3.493 3.459 3.561 229,422 3.5048 -1.20%
2012-04-26 0 4.170 4.160 4.170 4.150 4.240 237,500 992,315 4.1782 3.535 3.527 3.535 3.518 3.595 280,142 3.5422 0.00%
2012-04-25 0 4.170 4.140 4.170 4.140 4.230 889,000 3,725,095 4.1902 3.535 3.510 3.535 3.510 3.586 1,048,616 3.5524 0.97%
2012-04-24 0 4.130 4.100 4.150 4.110 4.250 202,500 846,165 4.1786 3.501 3.476 3.518 3.484 3.603 238,858 3.5425 -1.90%
2012-04-23 0 4.210 4.200 4.210 4.150 4.250 319,000 1,344,520 4.2148 3.569 3.561 3.569 3.518 3.603 376,275 3.5732 -0.71%
2012-04-20 0 4.240 4.230 4.240 4.200 4.250 407,500 1,727,810 4.2400 3.595 3.586 3.595 3.561 3.603 480,665 3.5946 0.24%
2012-04-19 0 4.230 4.180 4.230 4.180 4.250 213,000 898,395 4.2178 3.586 3.544 3.586 3.544 3.603 251,243 3.5758 0.48%
2012-04-18 0 4.210 4.180 4.210 4.170 4.250 599,000 2,527,380 4.2193 3.569 3.544 3.569 3.535 3.603 706,547 3.5771 0.72%
2012-04-17 0 4.180 4.140 4.180 4.060 4.180 448,000 1,830,430 4.0858 3.544 3.510 3.544 3.442 3.544 528,436 3.4639 2.20%
2012-04-16 0 4.090 4.080 4.090 4.070 4.100 202,500 826,420 4.0811 3.467 3.459 3.467 3.450 3.476 238,858 3.4599 0.25%
2012-04-13 0 4.080 4.080 4.100 4.040 4.190 1,484,500 6,080,395 4.0959 3.459 3.459 3.476 3.425 3.552 1,751,035 3.4725 0.99%
2012-04-12 0 4.040 4.030 4.040 4.020 4.240 1,501,000 6,077,695 4.0491 3.425 3.417 3.425 3.408 3.595 1,770,497 3.4328 -0.44%
2012-04-11 0 4.180 4.150 4.180 4.150 4.290 734,500 3,069,905 4.1796 3.440 3.416 3.440 3.416 3.531 892,423 3.4400 0.00%
2012-04-10 0 4.180 4.170 4.180 4.170 4.370 386,500 1,630,170 4.2178 3.440 3.432 3.440 3.432 3.597 469,600 3.4714 -0.48%
2012-04-05 0 4.200 4.150 4.190 4.070 4.200 267,500 1,114,230 4.1653 3.457 3.416 3.449 3.350 3.457 325,014 3.4282 -0.24%
2012-04-03 0 4.210 4.180 4.210 4.100 4.210 473,503 1,962,237 4.1441 3.465 3.440 3.465 3.374 3.465 575,309 3.4108 2.93%
2012-04-02 0 4.090 4.080 4.100 4.020 4.120 1,008,000 4,098,980 4.0664 3.366 3.358 3.374 3.309 3.391 1,224,727 3.3469 0.49%
2012-03-30 0 4.070 4.050 4.060 4.020 4.180 471,500 1,945,470 4.1261 3.350 3.333 3.342 3.309 3.440 572,876 3.3960 -0.25%
2012-03-29 0 4.080 4.070 4.080 4.020 4.110 918,550 3,723,668 4.0539 3.358 3.350 3.358 3.309 3.383 1,116,045 3.3365 0.74%
2012-03-28 0 4.050 4.040 4.050 4.020 4.200 1,456,500 5,956,000 4.0893 3.333 3.325 3.333 3.309 3.457 1,769,658 3.3656 -1.22%
2012-03-27 0 4.100 4.090 4.100 4.080 4.200 814,500 3,394,365 4.1674 3.374 3.366 3.374 3.358 3.457 989,623 3.4300 0.00%
2012-03-26 0 4.100 4.050 4.100 4.040 4.370 1,605,500 6,600,774 4.1114 3.374 3.333 3.374 3.325 3.597 1,950,694 3.3838 -1.44%
2012-03-23 0 4.160 4.130 4.160 4.050 4.260 356,500 1,473,985 4.1346 3.424 3.399 3.424 3.333 3.506 433,150 3.4029 0.73%
2012-03-22 0 4.130 4.110 4.190 4.100 4.190 1,377,502 5,706,608 4.1427 3.399 3.383 3.449 3.374 3.449 1,673,675 3.4096 -1.43%
2012-03-21 0 4.190 4.120 4.190 4.080 4.340 3,713,500 15,846,150 4.2672 3.449 3.391 3.449 3.358 3.572 4,511,928 3.5121 -2.33%
2012-03-20 0 4.290 4.260 4.290 4.220 4.320 664,000 2,835,950 4.2710 3.531 3.506 3.531 3.473 3.556 806,765 3.5152 -2.05%
2012-03-19 0 4.380 4.360 4.380 4.300 4.520 922,000 3,955,859 4.2905 3.605 3.588 3.605 3.539 3.720 1,120,236 3.5313 -0.68%
2012-03-16 0 4.410 4.390 4.400 4.330 4.580 2,948,500 13,128,710 4.4527 3.630 3.613 3.621 3.564 3.770 3,582,448 3.6647 -0.90%
2012-03-15 0 4.450 4.360 4.450 4.280 4.480 623,500 2,744,750 4.4022 3.663 3.588 3.663 3.523 3.687 757,557 3.6232 -0.22%
2012-03-14 0 4.460 4.450 4.460 4.420 4.580 2,240,000 9,977,780 4.4544 3.671 3.663 3.671 3.638 3.770 2,721,616 3.6661 0.22%
2012-03-13 0 4.450 4.460 4.470 4.400 4.480 1,406,500 6,243,220 4.4388 3.663 3.671 3.679 3.621 3.687 1,708,907 3.6533 0.23%
2012-03-12 0 4.440 4.420 4.440 4.380 4.490 546,500 2,412,085 4.4137 3.654 3.638 3.654 3.605 3.695 664,001 3.6327 0.23%
2012-03-09 0 4.430 4.400 4.430 4.400 4.490 1,302,000 5,786,840 4.4446 3.646 3.621 3.646 3.621 3.695 1,581,939 3.6581 0.68%
2012-03-08 0 4.400 4.370 4.400 4.350 4.430 1,005,000 4,415,665 4.3937 3.621 3.597 3.621 3.580 3.646 1,221,082 3.6162 0.92%
2012-03-07 0 4.360 4.350 4.360 4.280 4.430 879,000 3,846,285 4.3758 3.588 3.580 3.588 3.523 3.646 1,067,991 3.6014 -0.46%
2012-03-06 0 4.380 4.360 4.380 4.300 4.440 1,151,500 5,000,135 4.3423 3.605 3.588 3.605 3.539 3.654 1,399,081 3.5739 0.23%
2012-03-05 0 4.370 4.360 4.370 4.290 4.470 1,511,000 6,553,325 4.3371 3.597 3.588 3.597 3.531 3.679 1,835,876 3.5696 -2.24%
2012-03-02 0 4.470 4.450 4.470 4.300 4.580 897,500 4,010,840 4.4689 3.679 3.663 3.679 3.539 3.770 1,090,469 3.6781 3.95%
2012-03-01 0 4.300 4.270 4.300 4.300 4.580 795,500 3,532,475 4.4406 3.539 3.514 3.539 3.539 3.770 966,538 3.6548 -5.49%
2012-02-29 0 4.550 4.550 4.570 4.500 4.790 1,383,000 6,310,620 4.5630 3.745 3.745 3.761 3.704 3.942 1,680,355 3.7555 -1.52%
2012-02-28 0 4.620 4.570 4.620 4.400 4.660 1,114,500 5,065,100 4.5447 3.802 3.761 3.802 3.621 3.835 1,354,125 3.7405 0.43%
2012-02-27 0 4.600 4.590 4.600 4.540 4.880 2,151,000 9,855,595 4.5819 3.786 3.778 3.786 3.737 4.016 2,613,480 3.7711 3.60%
2012-02-24 0 4.440 4.430 4.450 4.370 4.450 1,148,000 5,080,390 4.4254 3.654 3.646 3.663 3.597 3.663 1,394,828 3.6423 1.37%
2012-02-23 0 4.380 4.360 4.380 4.350 4.440 1,057,000 4,649,775 4.3990 3.605 3.588 3.605 3.580 3.654 1,284,262 3.6206 -0.45%
2012-02-22 0 4.400 4.390 4.400 4.350 4.430 1,248,500 5,477,365 4.3872 3.621 3.613 3.621 3.580 3.646 1,516,936 3.6108 1.38%
2012-02-21 0 4.340 4.330 4.340 4.300 4.480 990,000 4,361,180 4.4052 3.572 3.564 3.572 3.539 3.687 1,202,857 3.6257 -0.69%
2012-02-20 0 4.370 4.350 4.370 4.300 4.540 961,000 4,246,330 4.4187 3.597 3.580 3.597 3.539 3.737 1,167,622 3.6367 0.23%
2012-02-17 0 4.360 4.360 4.370 4.330 4.520 1,739,500 7,651,625 4.3987 3.588 3.588 3.597 3.564 3.720 2,113,505 3.6203 0.46%
2012-02-16 0 4.340 4.300 4.340 4.280 4.380 848,000 3,688,285 4.3494 3.572 3.539 3.572 3.523 3.605 1,030,326 3.5797 0.70%
2012-02-15 0 4.310 4.280 4.310 4.290 4.330 353,500 1,522,610 4.3072 3.547 3.523 3.547 3.531 3.564 429,505 3.5450 -0.46%
2012-02-14 0 4.330 4.300 4.330 4.300 4.560 1,768,506 7,781,396 4.4000 3.564 3.539 3.564 3.539 3.753 2,148,747 3.6214 -0.92%
2012-02-13 0 4.370 4.300 4.370 4.300 4.490 1,094,502 4,810,438 4.3951 3.597 3.539 3.597 3.539 3.695 1,329,828 3.6173 0.46%
2012-02-10 0 4.350 4.340 4.350 4.300 4.650 1,192,000 5,330,380 4.4718 3.580 3.572 3.580 3.539 3.827 1,448,288 3.6805 -4.81%
2012-02-09 0 4.570 4.560 4.570 4.240 4.580 2,116,502 9,326,844 4.4067 3.761 3.753 3.761 3.490 3.770 2,571,565 3.6269 8.04%
2012-02-08 0 4.230 4.210 4.270 3.980 4.280 2,531,500 10,504,995 4.1497 3.481 3.465 3.514 3.276 3.523 3,075,790 3.4154 4.96%
2012-02-07 0 4.030 4.030 4.040 3.870 4.040 2,232,010 8,848,484 3.9644 3.317 3.317 3.325 3.185 3.325 2,711,908 3.2628 7.47%
2012-02-06 0 3.750 3.730 3.760 3.600 3.760 1,096,500 4,037,815 3.6825 3.086 3.070 3.095 2.963 3.095 1,332,255 3.0308 3.31%
2012-02-03 0 3.630 3.600 3.630 3.550 3.720 893,500 3,228,730 3.6136 2.988 2.963 2.988 2.922 3.062 1,085,609 2.9741 0.00%
2012-02-02 0 3.630 3.630 3.640 3.630 3.700 906,500 3,316,345 3.6584 2.988 2.988 2.996 2.988 3.045 1,101,404 3.0110 -1.36%
2012-02-01 0 3.680 3.680 3.700 3.680 3.750 1,248,000 4,657,990 3.7324 3.029 3.029 3.045 3.029 3.086 1,516,329 3.0719 -1.87%
2012-01-31 0 3.750 3.740 3.750 3.700 3.810 2,075,000 7,829,770 3.7734 3.086 3.078 3.086 3.045 3.136 2,521,139 3.1056 -1.06%
2012-01-30 0 3.790 3.780 3.800 3.790 3.860 192,500 735,070 3.8185 3.119 3.111 3.128 3.119 3.177 233,889 3.1428 -1.81%
2012-01-27 0 3.860 3.840 3.860 3.830 3.880 2,367,500 9,115,385 3.8502 3.177 3.160 3.177 3.152 3.193 2,876,529 3.1689 -0.26%
2012-01-26 0 3.870 3.860 3.870 3.870 3.880 63,000 243,845 3.8706 3.185 3.177 3.185 3.185 3.193 76,545 3.1856 0.00%
2012-01-20 0 3.870 3.860 3.870 3.870 3.930 562,000 2,176,420 3.8726 3.185 3.177 3.185 3.185 3.235 682,834 3.1873 -1.53%
2012-01-19 0 3.930 3.890 3.930 3.900 3.950 157,500 618,560 3.9274 3.235 3.202 3.235 3.210 3.251 191,364 3.2324 0.77%
2012-01-18 0 3.900 3.880 3.910 3.890 3.950 68,500 268,805 3.9242 3.210 3.193 3.218 3.202 3.251 83,228 3.2297 -0.26%
2012-01-17 0 3.910 3.910 3.920 3.880 3.970 80,500 314,915 3.9120 3.218 3.218 3.226 3.193 3.267 97,808 3.2197 0.77%
2012-01-16 0 3.880 3.870 3.880 3.870 3.970 103,000 401,955 3.9025 3.193 3.185 3.193 3.185 3.267 125,146 3.2119 -1.02%
2012-01-13 0 3.920 3.880 3.920 3.870 3.960 413,500 1,621,885 3.9223 3.226 3.193 3.226 3.185 3.259 502,405 3.2282 -0.51%
2012-01-12 0 3.940 3.890 3.940 3.880 3.970 285,000 1,123,330 3.9415 3.243 3.202 3.243 3.193 3.267 346,277 3.2440 -0.76%
2012-01-11 0 3.970 3.930 3.970 3.940 4.020 472,500 1,873,285 3.9646 3.267 3.235 3.267 3.243 3.309 574,091 3.2630 -0.50%
2012-01-10 0 3.990 3.940 3.990 3.930 4.020 736,000 2,920,190 3.9676 3.284 3.243 3.284 3.235 3.309 894,245 3.2655 -0.25%
2012-01-09 0 4.000 3.990 4.000 3.990 4.030 148,000 592,425 4.0029 3.292 3.284 3.292 3.284 3.317 179,821 3.2945 -0.50%
2012-01-06 0 4.020 4.000 4.020 4.000 4.050 167,000 671,325 4.0199 3.309 3.292 3.309 3.292 3.333 202,906 3.3085 0.00%
2012-01-05 0 4.020 4.010 4.020 4.020 4.050 768,000 3,095,005 4.0300 3.309 3.300 3.309 3.309 3.333 933,125 3.3168 -0.99%
2012-01-04 0 4.060 4.040 4.060 4.000 4.090 434,500 1,769,495 4.0725 3.342 3.325 3.342 3.292 3.366 527,921 3.3518 -0.73%
2012-01-03 0 4.090 4.090 4.100 4.080 4.160 166,315 686,259 4.1263 3.366 3.366 3.374 3.358 3.424 202,074 3.3961 0.00%
2011-12-30 0 4.090 4.020 4.090 4.000 4.090 429,010 1,725,314 4.0216 3.366 3.309 3.366 3.292 3.366 521,250 3.3100 2.00%
2011-12-29 0 4.010 3.990 4.010 3.970 4.100 543,020 2,181,445 4.0172 3.300 3.284 3.300 3.267 3.374 659,773 3.3064 -2.20%
2011-12-28 0 4.100 4.090 4.100 4.090 4.210 132,500 546,650 4.1257 3.374 3.366 3.374 3.366 3.465 160,988 3.3956 -1.68%
2011-12-23 0 4.170 4.150 4.170 4.130 4.210 188,000 780,390 4.1510 3.432 3.416 3.432 3.399 3.465 228,421 3.4165 0.48%
2011-12-22 0 4.150 4.130 4.150 4.120 4.210 474,000 1,979,095 4.1753 3.416 3.399 3.416 3.391 3.465 575,913 3.4364 -0.72%
2011-12-21 0 4.180 4.170 4.180 4.120 4.290 834,000 3,466,840 4.1569 3.440 3.432 3.440 3.391 3.531 1,013,316 3.4213 0.48%
2011-12-20 0 4.160 4.130 4.160 4.070 4.240 435,500 1,793,210 4.1176 3.424 3.399 3.424 3.350 3.490 529,136 3.3889 1.22%
2011-12-19 0 4.110 4.090 4.110 4.090 4.200 709,500 2,940,595 4.1446 3.383 3.366 3.383 3.366 3.457 862,047 3.4112 1.99%
2011-12-16 0 4.030 4.020 4.090 4.000 4.130 824,000 3,333,375 4.0454 3.317 3.309 3.366 3.292 3.399 1,001,166 3.3295 -0.49%
2011-12-15 0 4.050 4.040 4.050 4.020 4.060 462,500 1,872,170 4.0479 3.333 3.325 3.333 3.309 3.342 561,941 3.3316 0.25%
2011-12-14 0 4.040 4.040 4.050 4.010 4.070 689,000 2,796,805 4.0592 3.325 3.325 3.333 3.300 3.350 837,140 3.3409 -0.74%
2011-12-13 0 4.070 4.050 4.070 4.030 4.130 691,685 2,816,622 4.0721 3.350 3.333 3.350 3.317 3.399 840,402 3.3515 -1.93%
2011-12-12 0 4.150 4.120 4.150 4.120 4.210 535,000 2,235,570 4.1786 3.416 3.391 3.416 3.391 3.465 650,029 3.4392 -0.48%
2011-12-09 0 4.170 4.130 4.180 4.120 4.230 590,000 2,476,475 4.1974 3.432 3.399 3.440 3.391 3.481 716,854 3.4546 0.72%
2011-12-08 0 4.140 4.130 4.170 4.140 4.250 953,000 3,988,830 4.1856 3.407 3.399 3.432 3.407 3.498 1,157,902 3.4449 -0.96%
2011-12-07 0 4.180 4.170 4.210 4.170 4.360 959,000 4,114,180 4.2901 3.440 3.432 3.465 3.432 3.588 1,165,192 3.5309 -3.24%
2011-12-06 0 4.320 4.330 4.360 4.300 4.360 545,500 2,354,965 4.3171 3.556 3.564 3.588 3.539 3.588 662,786 3.5531 -0.92%
2011-12-05 0 4.360 4.310 4.370 4.300 4.440 245,000 1,073,330 4.3809 3.588 3.547 3.597 3.539 3.654 297,677 3.6057 -0.68%
2011-12-02 0 4.390 4.300 4.400 4.300 4.440 449,500 1,954,565 4.3483 3.613 3.539 3.621 3.539 3.654 546,146 3.5788 0.69%
2011-12-01 0 4.360 4.330 4.380 4.330 4.600 1,596,867 7,046,790 4.4129 3.588 3.564 3.605 3.564 3.786 1,940,205 3.6320 -0.23%
2011-11-30 0 4.370 4.330 4.400 4.330 4.490 3,503,000 15,360,087 4.3848 3.597 3.564 3.621 3.564 3.695 4,256,169 3.6089 0.23%
2011-11-29 0 4.360 4.340 4.360 4.300 4.360 428,500 1,859,781 4.3402 3.588 3.572 3.588 3.539 3.588 520,630 3.5722 0.69%
2011-11-28 0 4.330 4.320 4.350 4.320 4.370 122,500 531,610 4.3397 3.564 3.556 3.580 3.556 3.597 148,838 3.5717 -0.46%
2011-11-25 0 4.350 4.330 4.350 4.300 4.370 353,500 1,529,760 4.3275 3.580 3.564 3.580 3.539 3.597 429,505 3.5617 0.46%
2011-11-24 0 4.330 4.250 4.330 4.260 4.370 153,000 663,495 4.3366 3.564 3.498 3.564 3.506 3.597 185,896 3.5692 -0.92%
2011-11-23 0 4.370 4.360 4.370 4.350 4.530 277,000 1,226,315 4.4271 3.597 3.588 3.597 3.580 3.728 336,557 3.6437 -0.68%
2011-11-22 0 4.400 4.340 4.400 4.340 4.440 255,000 1,116,630 4.3789 3.621 3.572 3.621 3.572 3.654 309,827 3.6040 0.23%
2011-11-21 0 4.390 4.370 4.390 4.360 4.570 580,500 2,587,575 4.4575 3.613 3.597 3.613 3.588 3.761 705,312 3.6687 -1.57%
2011-11-18 0 4.460 4.450 4.460 4.400 4.570 406,500 1,815,255 4.4656 3.671 3.663 3.671 3.621 3.761 493,900 3.6753 0.68%
2011-11-17 0 4.430 4.420 4.430 4.360 4.660 754,000 3,391,420 4.4979 3.646 3.638 3.646 3.588 3.835 916,115 3.7020 0.45%
2011-11-16 0 4.410 4.410 4.480 4.350 4.490 633,500 2,806,740 4.4305 3.630 3.630 3.687 3.580 3.695 769,707 3.6465 -0.45%
2011-11-15 0 4.430 4.420 4.430 4.410 4.480 614,000 2,721,235 4.4320 3.646 3.638 3.646 3.630 3.687 746,014 3.6477 -1.12%
2011-11-14 0 4.480 4.430 4.480 4.400 4.590 355,000 1,590,070 4.4791 3.687 3.646 3.687 3.621 3.778 431,327 3.6865 1.59%
2011-11-11 0 4.410 4.410 4.450 4.380 4.550 672,000 2,999,055 4.4629 3.630 3.630 3.663 3.605 3.745 816,485 3.6731 -0.68%
2011-11-10 0 4.440 4.300 4.440 4.300 4.540 365,500 1,588,160 4.3452 3.654 3.539 3.654 3.539 3.737 444,085 3.5763 1.60%
2011-11-09 0 4.370 4.350 4.370 4.350 4.460 705,500 3,112,940 4.4124 3.597 3.580 3.597 3.580 3.671 857,187 3.6316 0.46%
2011-11-08 0 4.350 4.300 4.350 4.290 4.350 458,500 1,976,000 4.3097 3.580 3.539 3.580 3.531 3.580 557,081 3.5471 1.16%
2011-11-07 0 4.300 4.300 4.340 4.290 4.380 1,212,500 5,235,385 4.3178 3.539 3.539 3.572 3.531 3.605 1,473,196 3.5538 -0.69%
2011-11-04 0 4.330 4.310 4.330 4.270 4.430 1,147,500 4,944,480 4.3089 3.564 3.547 3.564 3.514 3.646 1,394,220 3.5464 0.23%
2011-11-03 0 4.320 4.310 4.320 4.290 4.370 431,500 1,871,250 4.3366 3.556 3.547 3.556 3.531 3.597 524,276 3.5692 -1.14%
2011-11-02 0 4.370 4.260 4.370 4.190 4.450 1,453,500 6,197,365 4.2638 3.597 3.506 3.597 3.449 3.663 1,766,013 3.5092 -0.46%
2011-11-01 0 4.390 4.390 4.400 4.370 4.490 843,000 3,724,010 4.4176 3.613 3.613 3.621 3.597 3.695 1,024,251 3.6358 -0.23%
2011-10-31 0 4.400 4.380 4.400 4.360 4.550 819,500 3,612,455 4.4081 3.621 3.605 3.621 3.588 3.745 995,698 3.6281 -1.12%
2011-10-28 0 4.450 4.400 4.450 4.390 4.600 1,536,500 6,838,690 4.4508 3.663 3.621 3.663 3.613 3.786 1,866,858 3.6632 1.83%
2011-10-27 0 4.370 4.360 4.370 4.320 4.410 649,700 2,833,177 4.3607 3.597 3.588 3.597 3.556 3.630 789,390 3.5891 -0.46%
2011-10-26 0 4.390 4.340 4.400 4.300 4.500 662,500 2,919,235 4.4064 3.613 3.572 3.621 3.539 3.704 804,942 3.6266 -0.23%
2011-10-25 0 4.400 4.370 4.400 4.360 4.480 698,000 3,086,980 4.4226 3.621 3.597 3.621 3.588 3.687 848,075 3.6400 -0.68%
2011-10-24 0 4.430 4.350 4.430 4.350 4.590 751,500 3,326,670 4.4267 3.646 3.580 3.646 3.580 3.778 913,078 3.6434 0.91%
2011-10-21 0 4.390 4.370 4.390 4.370 4.500 587,500 2,587,230 4.4038 3.613 3.597 3.613 3.597 3.704 713,817 3.6245 0.23%
2011-10-20 0 4.380 4.370 4.380 4.380 4.510 484,000 2,136,520 4.4143 3.605 3.597 3.605 3.605 3.712 588,063 3.6331 -0.90%
2011-10-19 0 4.420 4.410 4.430 4.330 4.450 524,000 2,297,500 4.3845 3.638 3.630 3.646 3.564 3.663 636,664 3.6087 0.45%
2011-10-18 0 4.400 4.370 4.400 4.350 4.640 683,000 3,060,840 4.4815 3.621 3.597 3.621 3.580 3.819 829,850 3.6884 -2.44%
2011-10-17 0 4.510 4.510 4.570 4.510 4.700 628,500 2,876,810 4.5773 3.712 3.712 3.761 3.712 3.868 763,632 3.7673 0.22%
2011-10-14 0 4.500 4.490 4.500 4.490 4.640 347,500 1,584,490 4.5597 3.704 3.695 3.704 3.695 3.819 422,215 3.7528 -1.10%
2011-10-13 0 4.550 4.540 4.550 4.500 4.620 1,121,000 5,104,360 4.5534 3.745 3.737 3.745 3.704 3.802 1,362,023 3.7476 1.79%
2011-10-12 0 4.470 4.460 4.480 4.430 4.610 2,520,000 11,349,540 4.5038 3.679 3.671 3.687 3.646 3.794 3,061,818 3.7068 -2.40%
2011-10-11 0 4.580 4.580 4.590 4.370 4.600 1,218,000 5,433,565 4.4611 3.770 3.770 3.778 3.597 3.786 1,479,878 3.6716 3.39%
2011-10-10 0 4.430 4.410 4.430 4.390 4.510 702,501 3,119,189 4.4401 3.646 3.630 3.646 3.613 3.712 853,544 3.6544 0.68%
2011-10-07 0 4.400 4.380 4.400 4.370 4.500 949,000 4,192,005 4.4173 3.621 3.605 3.621 3.597 3.704 1,153,042 3.6356 0.92%
2011-10-06 0 4.360 4.350 4.360 4.360 4.600 1,392,500 6,239,670 4.4809 3.588 3.580 3.588 3.588 3.786 1,691,897 3.6880 -2.46%
2011-10-04 0 4.470 4.450 4.490 4.450 4.750 223,000 1,018,530 4.5674 3.679 3.663 3.695 3.663 3.909 270,947 3.7592 -2.83%
2011-10-03 0 4.600 4.530 4.600 4.580 4.820 342,500 1,583,660 4.6238 3.786 3.728 3.786 3.770 3.967 416,140 3.8056 -3.97%
2011-09-30 0 4.790 4.780 4.790 4.750 4.950 372,500 1,805,140 4.8460 3.942 3.934 3.942 3.909 4.074 452,590 3.9885 -1.44%
2011-09-28 0 4.860 4.860 4.870 4.830 4.950 543,000 2,649,475 4.8793 4.000 4.000 4.008 3.975 4.074 659,749 4.0159 0.21%
2011-09-27 0 4.850 4.820 4.850 4.780 4.950 459,500 2,223,550 4.8391 3.992 3.967 3.992 3.934 4.074 558,296 3.9827 0.21%
2011-09-26 0 4.840 4.830 4.840 4.800 4.900 320,500 1,552,125 4.8428 3.984 3.975 3.984 3.951 4.033 389,410 3.9858 -0.21%
2011-09-23 0 4.850 4.810 4.850 4.790 4.950 2,164,000 10,462,885 4.8350 3.992 3.959 3.992 3.942 4.074 2,629,275 3.9794 -2.41%
2011-09-22 0 4.970 4.960 5.010 4.970 5.100 883,000 4,441,275 5.0298 4.091 4.082 4.123 4.091 4.198 1,072,851 4.1397 -3.12%
2011-09-21 0 5.130 5.080 5.160 5.090 5.290 1,173,500 6,070,355 5.1729 4.222 4.181 4.247 4.189 4.354 1,425,811 4.2575 -2.10%
2011-09-20 0 5.240 5.180 5.240 5.140 5.500 580,500 3,027,340 5.2151 4.313 4.263 4.313 4.230 4.527 705,312 4.2922 0.38%
2011-09-19 0 5.220 5.200 5.220 5.190 5.330 386,000 2,033,300 5.2676 4.296 4.280 4.296 4.272 4.387 468,993 4.3355 -1.69%
2011-09-16 0 5.310 5.280 5.310 5.280 5.350 695,500 3,690,400 5.3061 4.370 4.346 4.370 4.346 4.403 845,037 4.3671 0.38%
2011-09-15 0 5.290 5.220 5.290 5.160 5.400 2,228,500 11,725,060 5.2614 4.354 4.296 4.354 4.247 4.444 2,707,643 4.3304 0.00%
2011-09-14 0 5.290 5.260 5.290 5.230 5.490 1,330,000 7,035,995 5.2902 4.354 4.329 4.354 4.305 4.518 1,615,959 4.3541 -2.04%
2011-09-12 0 5.400 5.400 5.410 5.360 5.500 242,500 1,311,415 5.4079 4.444 4.444 4.453 4.411 4.527 294,639 4.4509 -1.82%
2011-09-09 0 5.500 5.490 5.500 5.480 5.520 1,128,000 6,201,715 5.4980 4.527 4.518 4.527 4.510 4.543 1,370,528 4.5251 -0.36%
2011-09-08 0 5.520 5.510 5.520 5.500 5.600 736,500 4,060,620 5.5134 4.543 4.535 4.543 4.527 4.609 894,853 4.5378 0.00%
2011-09-07 0 5.520 5.520 5.530 5.490 5.600 1,016,000 5,591,550 5.5035 4.543 4.543 4.551 4.518 4.609 1,234,447 4.5296 0.55%
2011-09-06 0 5.490 5.420 5.490 5.350 5.500 852,500 4,611,485 5.4094 4.518 4.461 4.518 4.403 4.527 1,035,793 4.4521 0.00%
2011-09-05 0 5.490 5.470 5.500 5.480 5.570 646,000 3,550,380 5.4959 4.518 4.502 4.527 4.510 4.584 784,895 4.5234 -1.79%
2011-09-02 0 5.590 5.520 5.600 5.490 5.600 1,668,000 9,208,565 5.5207 4.601 4.543 4.609 4.518 4.609 2,026,632 4.5438 1.82%
2011-09-01 0 5.490 5.460 5.580 5.380 5.740 1,695,500 9,397,565 5.5427 4.518 4.494 4.593 4.428 4.724 2,060,044 4.5618 -2.49%
2011-08-31 0 5.630 5.590 5.640 5.600 5.720 1,086,000 6,141,585 5.6552 4.634 4.601 4.642 4.609 4.708 1,319,498 4.6545 -0.36%
2011-08-30 0 5.770 5.760 5.800 5.550 5.850 5,786,000 32,786,375 5.6665 4.650 4.642 4.674 4.473 4.715 7,179,214 4.5668 3.78%
2011-08-29 0 5.560 5.560 5.570 5.460 5.570 2,730,000 14,993,035 5.4920 4.481 4.481 4.489 4.400 4.489 3,387,358 4.4262 1.28%
2011-08-26 0 5.490 5.400 5.500 5.400 5.540 792,500 4,327,025 5.4600 4.425 4.352 4.433 4.352 4.465 983,326 4.4004 -0.72%
2011-08-25 0 5.530 5.500 5.540 5.490 5.590 1,237,500 6,836,925 5.5248 4.457 4.433 4.465 4.425 4.505 1,535,478 4.4526 -0.36%
2011-08-24 0 5.550 5.540 5.550 5.500 5.690 1,429,000 7,916,610 5.5400 4.473 4.465 4.473 4.433 4.586 1,773,090 4.4649 0.36%
2011-08-23 0 5.530 5.470 5.530 5.430 5.560 1,056,500 5,801,005 5.4908 4.457 4.408 4.457 4.376 4.481 1,310,895 4.4252 1.10%
2011-08-22 0 5.470 5.450 5.480 5.360 5.650 1,348,500 7,474,075 5.5425 4.408 4.392 4.417 4.320 4.554 1,673,206 4.4669 0.18%
2011-08-19 0 5.460 5.440 5.460 5.420 5.600 1,731,000 9,522,805 5.5013 4.400 4.384 4.400 4.368 4.513 2,147,808 4.4337 -3.70%
2011-08-18 0 5.670 5.650 5.670 5.630 5.880 3,725,000 21,416,895 5.7495 4.570 4.554 4.570 4.537 4.739 4,621,944 4.6337 -2.07%
2011-08-17 0 5.790 5.780 5.790 5.620 5.800 5,521,500 31,555,490 5.7150 4.666 4.658 4.666 4.529 4.674 6,851,025 4.6060 3.02%
2011-08-16 0 5.620 5.600 5.650 5.570 5.690 2,945,000 16,567,650 5.6257 4.529 4.513 4.554 4.489 4.586 3,654,128 4.5340 -0.71%
2011-08-15 0 5.660 5.650 5.660 5.600 5.750 2,798,000 15,866,915 5.6708 4.562 4.554 4.562 4.513 4.634 3,471,732 4.5703 0.89%
2011-08-12 0 5.610 5.600 5.610 5.550 5.680 1,375,500 7,731,205 5.6207 4.521 4.513 4.521 4.473 4.578 1,706,707 4.5299 2.37%
2011-08-11 0 5.480 5.490 5.500 5.280 5.490 1,103,000 5,994,105 5.4344 4.417 4.425 4.433 4.255 4.425 1,368,592 4.3798 -0.18%
2011-08-10 0 5.490 5.450 5.500 5.400 5.600 2,471,000 13,617,697 5.5110 4.425 4.392 4.433 4.352 4.513 3,065,993 4.4415 3.58%
2011-08-09 0 5.300 5.240 5.300 5.000 5.440 3,069,500 16,088,240 5.2413 4.271 4.223 4.271 4.030 4.384 3,808,606 4.2242 -3.46%
2011-08-08 0 5.490 5.460 5.490 5.400 5.850 3,746,700 20,645,277 5.5103 4.425 4.400 4.425 4.352 4.715 4,648,870 4.4409 -6.15%
2011-08-05 0 5.850 5.830 5.850 5.660 5.930 3,077,500 17,887,280 5.8123 4.715 4.699 4.715 4.562 4.779 3,818,533 4.6843 -1.68%
2011-08-04 0 5.950 5.940 5.950 5.860 6.050 5,945,500 35,233,335 5.9261 4.795 4.787 4.795 4.723 4.876 7,377,120 4.7760 -0.17%
2011-08-03 0 5.960 5.950 5.960 5.850 6.000 17,575,000 101,188,645 5.7575 4.803 4.795 4.803 4.715 4.836 21,806,892 4.6402 0.17%
2011-08-02 0 5.950 5.950 5.970 5.900 6.050 7,090,300 42,278,820 5.9629 4.795 4.795 4.811 4.755 4.876 8,797,577 4.8057 0.17%
2011-08-01 0 5.940 5.920 5.950 5.580 6.050 8,261,000 48,388,120 5.8574 4.787 4.771 4.795 4.497 4.876 10,250,170 4.7207 7.41%
2011-07-29 0 5.530 5.520 5.530 5.450 5.540 5,883,000 32,340,310 5.4972 4.457 4.449 4.457 4.392 4.465 7,299,570 4.4304 1.84%
2011-07-28 0 5.430 5.400 5.430 5.250 5.480 4,807,000 25,909,360 5.3899 4.376 4.352 4.376 4.231 4.417 5,964,480 4.3439 3.23%
2011-07-27 0 5.260 5.250 5.260 5.220 5.270 2,842,500 14,879,265 5.2346 4.239 4.231 4.239 4.207 4.247 3,526,947 4.2187 0.38%
2011-07-26 0 5.240 5.230 5.240 5.210 5.240 2,662,500 13,913,700 5.2258 4.223 4.215 4.223 4.199 4.223 3,303,605 4.2117 0.19%
2011-07-25 0 5.230 5.220 5.230 5.210 5.240 2,215,500 11,576,320 5.2252 4.215 4.207 4.215 4.199 4.223 2,748,971 4.2111 0.00%
2011-07-22 0 5.230 5.220 5.230 5.220 5.240 2,176,000 11,373,230 5.2267 4.215 4.207 4.215 4.207 4.223 2,699,960 4.2124 0.19%
2011-07-21 0 5.220 5.200 5.220 5.180 5.260 2,591,000 13,535,020 5.2239 4.207 4.191 4.207 4.175 4.239 3,214,888 4.2101 -0.57%
2011-07-20 0 5.250 5.240 5.250 5.220 5.250 2,670,700 13,996,246 5.2407 4.231 4.223 4.231 4.207 4.231 3,313,779 4.2237 0.19%
2011-07-19 0 5.240 5.230 5.240 5.190 5.240 5,024,000 26,174,795 5.2100 4.223 4.215 4.223 4.183 4.223 6,233,731 4.1989 0.38%
2011-07-18 0 5.220 5.200 5.220 5.190 5.290 2,653,000 13,884,240 5.2334 4.207 4.191 4.207 4.183 4.263 3,291,817 4.2178 0.19%
2011-07-15 0 5.210 5.190 5.210 5.160 5.220 2,960,500 15,399,340 5.2016 4.199 4.183 4.199 4.159 4.207 3,673,360 4.1922 0.77%
2011-07-14 0 5.170 5.160 5.170 5.160 5.220 2,297,000 11,905,705 5.1832 4.167 4.159 4.167 4.159 4.207 2,850,096 4.1773 -0.19%
2011-07-13 0 5.180 5.150 5.180 5.130 5.240 1,653,000 8,567,850 5.1832 4.175 4.151 4.175 4.134 4.223 2,051,027 4.1773 0.58%
2011-07-12 0 5.150 5.130 5.150 5.130 5.260 3,189,500 16,611,025 5.2080 4.151 4.134 4.151 4.134 4.239 3,957,501 4.1974 -0.96%
2011-07-11 0 5.200 5.190 5.200 5.190 5.240 2,813,000 14,665,220 5.2134 4.191 4.183 4.191 4.183 4.223 3,490,344 4.2017 -0.38%
2011-07-08 0 5.220 5.210 5.220 5.200 5.240 2,672,500 13,946,240 5.2184 4.207 4.199 4.207 4.191 4.223 3,316,013 4.2057 0.00%
2011-07-07 0 5.220 5.200 5.210 5.180 5.240 2,993,500 15,570,000 5.2013 4.207 4.191 4.199 4.175 4.223 3,714,306 4.1919 0.19%
2011-07-06 0 5.210 5.200 5.210 5.180 5.240 2,286,000 11,916,275 5.2127 4.199 4.191 4.199 4.175 4.223 2,836,447 4.2011 0.19%
2011-07-05 0 5.200 5.180 5.200 5.160 5.260 2,675,500 13,926,845 5.2053 4.191 4.175 4.191 4.159 4.239 3,319,735 4.1952 0.00%
2011-07-04 0 5.200 5.180 5.200 5.150 5.280 3,133,000 16,260,350 5.1900 4.191 4.175 4.191 4.151 4.255 3,887,397 4.1828 0.58%
2011-06-30 0 5.170 5.160 5.170 5.160 5.210 2,531,700 13,096,137 5.1729 4.167 4.159 4.167 4.159 4.199 3,141,309 4.1690 0.39%
2011-06-29 0 5.150 5.150 5.160 5.090 5.160 4,388,000 22,440,565 5.1141 4.151 4.151 4.159 4.102 4.159 5,444,589 4.1216 1.18%
2011-06-28 0 5.090 5.080 5.090 5.070 5.110 2,267,000 11,525,410 5.0840 4.102 4.094 4.102 4.086 4.118 2,812,872 4.0974 -0.20%
2011-06-27 0 5.100 5.080 5.100 5.070 5.110 2,338,000 11,888,435 5.0849 4.110 4.094 4.110 4.086 4.118 2,900,968 4.0981 0.00%
2011-06-24 0 5.100 5.090 5.100 5.040 5.100 3,718,000 18,834,295 5.0657 4.110 4.102 4.110 4.062 4.110 4,613,259 4.0826 0.79%
2011-06-23 0 5.060 5.050 5.070 5.050 5.080 2,670,500 13,527,585 5.0656 4.078 4.070 4.086 4.070 4.094 3,313,531 4.0825 0.00%
2011-06-22 0 5.060 5.050 5.060 5.050 5.110 2,535,500 12,874,060 5.0775 4.078 4.070 4.078 4.070 4.118 3,146,024 4.0922 -0.39%
2011-06-21 0 5.080 5.070 5.080 5.050 5.110 2,867,000 14,562,935 5.0795 4.094 4.086 4.094 4.070 4.118 3,557,346 4.0938 0.00%
2011-06-20 0 5.080 5.080 5.090 5.060 5.160 2,763,500 14,068,610 5.0909 4.094 4.094 4.102 4.078 4.159 3,428,924 4.1029 -0.78%
2011-06-17 0 5.120 5.120 5.130 5.080 5.150 3,520,000 17,982,005 5.1085 4.126 4.126 4.134 4.094 4.151 4,367,582 4.1172 0.39%
2011-06-16 0 5.100 5.080 5.090 5.000 5.130 3,806,000 19,301,520 5.0713 4.110 4.094 4.102 4.030 4.134 4,722,449 4.0872 0.99%
2011-06-15 0 5.050 5.030 5.080 5.030 5.150 4,890,500 24,932,530 5.0982 4.070 4.054 4.094 4.054 4.151 6,068,086 4.1088 -1.94%
2011-06-14 0 5.150 5.130 5.150 5.100 5.150 3,309,500 16,986,065 5.1325 4.151 4.134 4.151 4.110 4.151 4,106,396 4.1365 0.19%
2011-06-13 0 5.140 5.130 5.150 5.130 5.170 2,701,000 13,909,995 5.1499 4.143 4.134 4.151 4.134 4.167 3,351,375 4.1505 -0.58%
2011-06-10 0 5.170 5.160 5.170 5.140 5.200 2,236,500 11,553,535 5.1659 4.167 4.159 4.167 4.143 4.191 2,775,028 4.1634 -0.39%
2011-06-09 0 5.190 5.160 5.190 5.100 5.220 3,911,500 20,223,405 5.1702 4.183 4.159 4.183 4.110 4.207 4,853,352 4.1669 0.00%
2011-06-08 0 5.190 5.180 5.190 5.160 5.270 1,830,500 9,523,630 5.2027 4.183 4.175 4.183 4.159 4.247 2,271,267 4.1931 -0.19%
2011-06-07 0 5.200 5.180 5.200 5.180 5.260 2,261,000 11,761,800 5.2020 4.191 4.175 4.191 4.175 4.239 2,805,427 4.1925 -0.38%
2011-06-03 0 5.220 5.190 5.220 5.180 5.290 3,014,500 15,735,820 5.2200 4.207 4.183 4.207 4.175 4.263 3,740,363 4.2070 0.38%
2011-06-02 0 5.200 5.200 5.210 5.180 5.260 2,923,500 15,209,500 5.2025 4.191 4.191 4.199 4.175 4.239 3,627,451 4.1929 -0.76%
2011-06-01 0 5.240 5.230 5.240 5.180 5.260 3,134,500 16,326,970 5.2088 4.223 4.215 4.223 4.175 4.239 3,889,258 4.1980 0.58%
2011-05-31 0 5.210 5.200 5.210 5.100 5.220 3,462,000 17,854,830 5.1574 4.199 4.191 4.199 4.110 4.207 4,295,617 4.1565 2.16%
2011-05-30 0 5.100 5.090 5.100 5.020 5.140 3,686,500 18,716,095 5.0769 4.110 4.102 4.110 4.046 4.143 4,574,174 4.0917 1.19%
2011-05-27 0 5.040 5.020 5.050 4.880 5.060 5,437,000 27,067,100 4.9783 4.062 4.046 4.070 3.933 4.078 6,746,178 4.0122 3.70%
2011-05-26 0 4.860 4.850 4.860 4.730 4.950 5,011,000 24,169,695 4.8233 3.917 3.909 3.917 3.812 3.989 6,217,601 3.8873 2.53%
2011-05-25 0 4.740 4.720 4.750 4.680 4.950 8,150,000 38,622,670 4.7390 3.820 3.804 3.828 3.772 3.989 10,112,442 3.8193 -3.85%
2011-05-24 0 4.930 4.910 4.930 4.920 5.150 11,452,000 57,641,170 5.0333 3.973 3.957 3.973 3.965 4.151 14,209,532 4.0565 -4.27%
2011-05-23 0 5.150 5.140 5.150 5.120 5.190 8,991,500 46,375,115 5.1577 4.151 4.143 4.151 4.126 4.183 11,156,567 4.1568 -1.15%
2011-05-20 0 5.210 5.190 5.210 5.190 5.250 6,757,000 35,259,220 5.2182 4.199 4.183 4.199 4.183 4.231 8,384,021 4.2055 -1.51%
2011-05-19 0 5.290 5.280 5.290 5.240 5.350 12,747,500 67,225,560 5.2736 4.263 4.255 4.263 4.223 4.312 15,816,976 4.2502 0.19%
2011-05-18 0 5.280 5.260 5.280 5.160 5.400 77,955,500 410,136,840 5.2612 4.255 4.239 4.255 4.159 4.352 96,726,441 4.2402

Webb-site Database - Powered By Linux Group

Back to top