Inner Mongolia Yitai Coal Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03948  2012-07-12  2023-08-01  2023-08-14
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-08-11 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2023-08-01 0 17.40 17.40 17.48 17.40 17.42 62,944 1,095,929 17.411 17.40 17.40 17.48 17.40 17.42 62,944 17.411 0.00%
2023-07-31 0 17.40 17.40 17.42 17.40 17.42 161,400 2,808,366 17.400 17.40 17.40 17.42 17.40 17.42 161,400 17.400 0.00%
2023-07-28 0 17.40 17.40 17.44 17.40 17.42 155,600 2,707,490 17.400 17.40 17.40 17.44 17.40 17.42 155,600 17.400 -0.34%
2023-07-27 0 17.46 17.40 17.46 17.40 17.46 44,152 769,356 17.425 17.46 17.40 17.46 17.40 17.46 44,152 17.425 0.11%
2023-07-26 0 17.44 17.38 17.44 17.40 17.44 64,100 1,116,063 17.411 17.44 17.38 17.44 17.40 17.44 64,100 17.411 0.00%
2023-07-25 0 17.44 17.42 17.44 17.42 17.46 332,256 5,788,253 17.421 17.44 17.42 17.44 17.42 17.46 332,256 17.421 0.00%
2023-07-24 0 17.44 17.42 17.44 17.42 17.46 34,500 601,209 17.426 17.44 17.42 17.44 17.42 17.46 34,500 17.426 -0.11%
2023-07-21 0 17.46 17.42 17.46 17.42 17.48 93,200 1,623,857 17.423 17.46 17.42 17.46 17.42 17.48 93,200 17.423 0.00%
2023-07-20 0 17.46 17.42 17.46 17.42 17.48 52,800 920,377 17.431 17.46 17.42 17.46 17.42 17.48 52,800 17.431 0.11%
2023-07-19 0 17.44 17.42 17.44 17.42 17.48 48,857 851,294 17.424 17.44 17.42 17.44 17.42 17.48 48,857 17.424 0.11%
2023-07-18 0 17.42 17.42 17.46 17.42 17.48 41,400 721,336 17.424 17.42 17.42 17.46 17.42 17.48 41,400 17.424 -0.34%
2023-07-14 0 17.48 17.42 17.48 17.42 17.48 233,800 4,075,898 17.433 17.48 17.42 17.48 17.42 17.48 233,800 17.433 0.23%
2023-07-13 0 17.44 17.42 17.44 17.42 17.48 74,600 1,300,964 17.439 17.44 17.42 17.44 17.42 17.48 74,600 17.439 0.00%
2023-07-12 0 17.44 17.42 17.44 17.42 17.48 102,800 1,793,286 17.444 17.44 17.42 17.44 17.42 17.48 102,800 17.444 -0.23%
2023-07-11 0 17.48 17.44 17.48 17.42 17.48 399,800 6,980,034 17.459 17.48 17.44 17.48 17.42 17.48 399,800 17.459 0.34%
2023-07-10 0 17.42 17.42 17.44 17.42 17.44 586,800 10,224,684 17.425 17.42 17.42 17.44 17.42 17.44 586,800 17.424 0.23%
2023-07-07 0 17.38 17.38 17.40 17.28 17.40 849,900 14,762,676 17.370 17.38 17.38 17.40 17.28 17.40 849,900 17.370 0.12%
2023-07-06 0 17.36 17.30 17.36 17.22 17.36 495,300 8,552,358 17.267 17.36 17.30 17.36 17.22 17.36 495,300 17.267 0.93%
2023-07-05 0 17.20 17.20 17.24 17.20 17.26 1,054,300 18,157,598 17.222 17.20 17.20 17.24 17.20 17.26 1,054,300 17.222 -0.12%
2023-07-04 0 17.22 17.20 17.22 17.22 17.28 303,300 5,227,802 17.236 17.22 17.20 17.22 17.22 17.28 303,300 17.236 -0.23%
2023-07-03 0 17.26 17.24 17.26 17.20 17.28 1,191,300 20,542,942 17.244 17.26 17.24 17.26 17.20 17.28 1,191,300 17.244 0.23%
2023-06-30 0 17.22 17.20 17.22 17.16 17.22 150,900 2,595,924 17.203 17.22 17.20 17.22 17.16 17.22 150,900 17.203 0.35%
2023-06-29 0 17.16 17.16 17.20 17.16 17.20 210,300 3,611,158 17.172 17.16 17.16 17.20 17.16 17.20 210,300 17.171 0.00%
2023-06-28 0 17.16 17.16 17.18 17.10 17.24 421,900 7,249,680 17.183 17.16 17.16 17.18 17.10 17.24 421,900 17.183 -0.46%
2023-06-27 0 17.24 17.18 17.24 17.16 17.24 250,900 4,311,178 17.183 17.24 17.18 17.24 17.16 17.24 250,900 17.183 0.47%
2023-06-26 0 17.16 17.16 17.20 17.16 17.24 125,500 2,155,668 17.177 17.16 17.16 17.20 17.16 17.24 125,500 17.177 -0.12%
2023-06-23 0 17.18 17.18 17.20 17.12 17.20 637,200 10,944,736 17.176 17.18 17.18 17.20 17.12 17.20 637,200 17.176 -0.12%
2023-06-21 0 17.20 17.16 17.20 17.14 17.24 1,158,000 19,913,804 17.197 17.20 17.16 17.20 17.14 17.24 1,158,000 17.197 -0.12%
2023-06-20 0 17.22 17.20 17.22 17.20 17.24 104,700 1,802,574 17.217 17.22 17.20 17.22 17.20 17.24 104,700 17.217 0.12%
2023-06-19 0 17.20 17.20 17.22 17.20 17.26 176,600 3,041,108 17.220 17.20 17.20 17.22 17.20 17.26 176,600 17.220 0.00%
2023-06-16 0 17.20 17.20 17.22 17.18 17.24 465,100 7,996,708 17.194 17.20 17.20 17.22 17.18 17.24 465,100 17.194 0.12%
2023-06-15 0 17.18 17.16 17.18 17.10 17.20 482,300 8,275,267 17.158 17.18 17.16 17.18 17.10 17.20 482,300 17.158 0.47%
2023-06-14 0 17.10 17.08 17.10 17.04 17.10 469,900 8,019,126 17.066 17.10 17.08 17.10 17.04 17.10 469,900 17.066 0.35%
2023-06-13 0 17.04 17.04 17.06 17.04 17.06 175,900 2,998,078 17.044 17.04 17.04 17.06 17.04 17.06 175,900 17.044 -0.12%
2023-06-12 0 17.06 17.04 17.06 17.04 17.06 319,600 5,448,438 17.048 17.06 17.04 17.06 17.04 17.06 319,600 17.048 0.00%
2023-06-09 0 17.06 17.04 17.06 17.04 17.06 308,600 5,260,923 17.048 17.06 17.04 17.06 17.04 17.06 308,600 17.048 0.00%
2023-06-08 0 17.06 17.04 17.06 17.04 17.06 353,700 6,030,068 17.049 17.06 17.04 17.06 17.04 17.06 353,700 17.049 0.00%
2023-06-07 0 17.06 17.04 17.06 17.04 17.06 328,700 5,603,766 17.048 17.06 17.04 17.06 17.04 17.06 328,700 17.048 0.12%
2023-06-06 0 17.04 17.04 17.06 16.84 17.08 2,177,700 36,871,082 16.931 17.04 17.04 17.06 16.84 17.08 2,177,700 16.931 1.91%
2023-06-05 0 16.72 16.72 16.76 16.60 16.80 218,500 3,652,074 16.714 16.72 16.72 16.76 16.60 16.80 218,500 16.714 0.60%
2023-06-02 0 16.62 16.62 16.64 16.58 16.72 242,803 4,038,347 16.632 16.62 16.62 16.64 16.58 16.72 242,803 16.632 0.24%
2023-06-01 0 16.58 16.58 16.60 16.58 16.66 966,100 16,041,624 16.605 16.58 16.58 16.60 16.58 16.66 966,100 16.605 -0.36%
2023-05-31 0 16.64 16.60 16.64 16.52 16.68 1,308,400 21,697,070 16.583 16.64 16.60 16.64 16.52 16.68 1,308,400 16.583 -0.12%
2023-05-30 0 16.66 16.66 16.68 16.58 16.72 1,010,700 16,839,882 16.662 16.66 16.66 16.68 16.58 16.72 1,010,700 16.662 -0.36%
2023-05-29 0 16.72 16.72 16.74 16.70 16.80 626,300 10,475,196 16.726 16.72 16.72 16.74 16.70 16.80 626,300 16.726 0.24%
2023-05-25 0 16.68 16.68 16.70 16.66 16.76 648,600 10,821,244 16.684 16.68 16.68 16.70 16.66 16.76 648,600 16.684 -0.12%
2023-05-24 0 16.70 16.70 16.76 16.66 16.84 593,300 9,919,428 16.719 16.70 16.70 16.76 16.66 16.84 593,300 16.719 -0.36%
2023-05-23 0 16.76 16.76 16.80 16.76 16.90 775,400 13,039,896 16.817 16.76 16.76 16.80 16.76 16.90 775,400 16.817 -0.71%
2023-05-22 0 16.88 16.84 16.88 16.82 16.96 177,700 2,992,100 16.838 16.88 16.84 16.88 16.82 16.96 177,700 16.838 0.00%
2023-05-19 0 16.88 16.84 16.88 16.84 16.96 510,300 8,614,960 16.882 16.88 16.84 16.88 16.84 16.96 510,300 16.882 0.00%
2023-05-18 0 16.88 16.88 16.90 16.86 16.92 284,597 4,806,362 16.888 16.88 16.88 16.90 16.86 16.92 284,597 16.888 -0.12%
2023-05-17 0 16.90 16.86 16.90 16.82 16.94 405,700 6,836,506 16.851 16.90 16.86 16.90 16.82 16.94 405,700 16.851 0.12%
2023-05-16 0 16.88 16.82 16.88 16.82 16.96 186,000 3,134,284 16.851 16.88 16.82 16.88 16.82 16.96 186,000 16.851 0.24%
2023-05-15 0 16.84 16.80 16.84 16.80 16.96 597,500 10,059,233 16.836 16.84 16.80 16.84 16.80 16.96 597,500 16.836 0.00%
2023-05-12 0 16.84 16.84 16.86 16.76 16.96 788,900 13,275,343 16.828 16.84 16.84 16.86 16.76 16.96 788,900 16.828 -0.47%
2023-05-11 0 16.92 16.90 16.92 16.80 16.96 1,249,175 21,058,838 16.858 16.92 16.90 16.92 16.80 16.96 1,249,175 16.858 0.48%
2023-05-10 0 16.84 16.84 16.88 16.70 16.90 4,253,200 71,347,429 16.775 16.84 16.84 16.88 16.70 16.90 4,253,200 16.775 4.86%
2023-05-09 0 16.06 16.06 16.08 16.02 16.18 252,128 4,054,298 16.080 16.06 16.06 16.08 16.02 16.18 252,128 16.080 -0.12%
2023-05-08 0 16.08 16.04 16.08 16.00 16.42 715,900 11,520,895 16.093 16.08 16.04 16.08 16.00 16.42 715,900 16.093 -0.50%
2023-05-05 0 16.16 16.12 16.18 16.00 16.18 678,600 10,901,302 16.064 16.16 16.12 16.18 16.00 16.18 678,600 16.064 0.25%
2023-05-04 0 16.12 16.02 16.12 15.98 16.20 993,800 15,942,444 16.042 16.12 16.02 16.12 15.98 16.20 993,800 16.042 0.25%
2023-05-03 0 16.08 16.02 16.08 15.98 16.10 326,300 5,230,263 16.029 16.08 16.02 16.08 15.98 16.10 326,300 16.029 0.00%
2023-05-02 0 16.08 16.02 16.08 16.00 16.22 334,600 5,375,302 16.065 16.08 16.02 16.08 16.00 16.22 334,600 16.065 0.37%
2023-04-28 0 16.02 16.02 16.08 15.90 16.08 228,100 3,653,240 16.016 16.02 16.02 16.08 15.90 16.08 228,100 16.016 -0.50%
2023-04-27 0 16.10 15.96 16.10 15.74 16.10 486,700 7,757,468 15.939 16.10 15.96 16.10 15.74 16.10 486,700 15.939 1.26%
2023-04-26 0 15.90 15.78 15.90 15.74 15.96 468,400 7,402,921 15.805 15.90 15.78 15.90 15.74 15.96 468,400 15.805 1.02%
2023-04-25 0 15.74 15.74 15.76 15.64 15.80 447,100 7,017,098 15.695 15.74 15.74 15.76 15.64 15.80 447,100 15.695 0.64%
2023-04-24 0 15.64 15.64 15.74 15.56 15.92 866,000 13,583,549 15.685 15.64 15.64 15.74 15.56 15.92 866,000 15.685 -1.88%
2023-04-21 0 15.94 15.94 15.96 15.88 16.06 442,000 7,060,568 15.974 15.94 15.94 15.96 15.88 16.06 442,000 15.974 0.13%
2023-04-20 0 15.92 15.88 15.92 15.78 16.10 781,200 12,440,537 15.925 15.92 15.88 15.92 15.78 16.10 781,200 15.925 0.25%
2023-04-19 0 15.88 15.82 15.88 15.70 15.88 1,457,500 23,033,831 15.804 15.88 15.82 15.88 15.70 15.88 1,457,500 15.804 0.89%
2023-04-18 0 15.74 15.70 15.74 15.62 15.76 662,300 10,401,982 15.706 15.74 15.70 15.74 15.62 15.76 662,300 15.706 0.64%
2023-04-17 0 15.64 15.64 15.68 15.56 15.80 517,000 8,100,708 15.669 15.64 15.64 15.68 15.56 15.80 517,000 15.669 0.13%
2023-04-14 0 15.62 15.56 15.62 15.52 15.76 806,100 12,622,871 15.659 15.62 15.56 15.62 15.52 15.76 806,100 15.659 0.51%
2023-04-13 0 15.54 15.54 15.56 15.46 15.58 359,700 5,580,240 15.514 15.54 15.54 15.56 15.46 15.58 359,700 15.514 -0.13%
2023-04-12 0 15.56 15.54 15.56 15.46 15.62 569,557 8,854,845 15.547 15.56 15.54 15.56 15.46 15.62 569,557 15.547 0.65%
2023-04-11 0 15.46 15.46 15.50 15.46 15.60 1,708,900 26,510,564 15.513 15.46 15.46 15.50 15.46 15.60 1,708,900 15.513 -0.77%
2023-04-06 0 15.58 15.58 15.60 15.52 15.68 896,200 13,962,319 15.580 15.58 15.58 15.60 15.52 15.68 896,200 15.579 -0.13%
2023-04-04 0 15.60 15.60 15.62 15.56 15.74 1,162,500 18,199,486 15.656 15.60 15.60 15.62 15.56 15.74 1,162,500 15.655 0.13%
2023-04-03 0 15.58 15.56 15.58 15.52 15.72 1,030,700 16,091,453 15.612 15.58 15.56 15.58 15.52 15.72 1,030,700 15.612 -1.02%
2023-03-31 0 15.74 15.72 15.74 15.64 15.96 1,774,600 28,077,587 15.822 15.74 15.72 15.74 15.64 15.96 1,774,600 15.822 -0.38%
2023-03-30 0 15.80 15.76 15.80 12.98 17.00 11,465,300 180,293,115 15.725 15.80 15.76 15.80 12.98 17.00 11,465,300 15.725 39.82%
2023-03-29 0 11.30 11.30 11.36 11.04 11.60 317,800 3,604,102 11.341 11.30 11.30 11.36 11.04 11.60 317,800 11.341 0.00%
2023-03-28 0 11.30 11.30 11.36 11.14 11.60 728,400 8,293,804 11.386 11.30 11.30 11.36 11.14 11.60 728,400 11.386 2.91%
2023-03-27 0 10.98 10.90 10.98 10.76 11.14 593,600 6,531,462 11.003 10.98 10.90 10.98 10.76 11.14 593,600 11.003 2.04%
2023-03-24 0 10.76 10.76 10.92 10.70 10.96 347,300 3,751,984 10.803 10.76 10.76 10.92 10.70 10.96 347,300 10.803 -0.55%
2023-03-23 0 10.82 10.80 10.82 10.58 10.92 480,500 5,175,874 10.772 10.82 10.80 10.82 10.58 10.92 480,500 10.772 1.88%
2023-03-22 0 10.62 10.58 10.62 10.48 10.78 528,000 5,598,466 10.603 10.62 10.58 10.62 10.48 10.78 528,000 10.603 3.51%
2023-03-21 0 10.26 10.20 10.26 10.08 10.40 303,800 3,109,734 10.236 10.26 10.20 10.26 10.08 10.40 303,800 10.236 0.59%
2023-03-20 0 10.20 10.18 10.30 10.02 10.60 483,050 4,954,322 10.256 10.20 10.18 10.30 10.02 10.60 483,050 10.256 -1.92%
2023-03-17 0 10.40 10.40 10.46 10.16 10.56 441,450 4,602,144 10.425 10.40 10.40 10.46 10.16 10.56 441,450 10.425 0.97%
2023-03-16 0 10.30 10.30 10.42 10.28 10.82 331,000 3,487,256 10.536 10.30 10.30 10.42 10.28 10.82 331,000 10.536 -4.98%
2023-03-15 0 10.84 10.76 10.84 10.46 10.90 338,300 3,629,344 10.728 10.84 10.76 10.84 10.46 10.90 338,300 10.728 3.63%
2023-03-14 0 10.46 10.38 10.46 10.40 10.66 314,300 3,309,174 10.529 10.46 10.38 10.46 10.40 10.66 314,300 10.529 -0.19%
2023-03-13 0 10.48 10.46 10.48 10.02 11.02 348,500 3,650,716 10.476 10.48 10.46 10.48 10.02 11.02 348,500 10.476 4.59%
2023-03-10 0 10.02 10.02 10.08 9.880 10.40 241,900 2,464,353 10.188 10.02 10.02 10.08 9.880 10.40 241,900 10.187 -3.28%
2023-03-09 0 10.36 10.36 10.42 10.36 10.58 148,200 1,551,702 10.470 10.36 10.36 10.42 10.36 10.58 148,200 10.470 -1.15%
2023-03-08 0 10.48 10.48 10.50 10.38 10.60 346,100 3,630,464 10.490 10.48 10.48 10.50 10.38 10.60 346,100 10.490 0.19%
2023-03-07 0 10.46 10.46 10.58 10.36 10.76 287,400 3,057,794 10.640 10.46 10.46 10.58 10.36 10.76 287,400 10.640 0.19%
2023-03-06 0 10.44 10.44 10.50 10.38 10.54 112,400 1,179,736 10.496 10.44 10.44 10.50 10.38 10.54 112,400 10.496 -2.25%
2023-03-03 0 10.68 10.58 10.68 10.34 10.70 407,600 4,280,402 10.502 10.68 10.58 10.68 10.34 10.70 407,600 10.501 2.69%
2023-03-02 0 10.40 10.32 10.40 10.16 10.42 236,500 2,443,104 10.330 10.40 10.32 10.40 10.16 10.42 236,500 10.330 1.96%
2023-03-01 0 10.20 10.20 10.26 9.980 10.36 174,400 1,781,604 10.216 10.20 10.20 10.26 9.980 10.36 174,400 10.216 2.20%
2023-02-28 0 9.980 9.980 10.08 9.980 10.20 159,000 1,608,068 10.114 9.980 9.980 10.08 9.980 10.20 159,000 10.114 -0.60%
2023-02-27 0 10.04 10.04 10.14 10.02 10.38 194,200 1,981,446 10.203 10.04 10.04 10.14 10.02 10.38 194,200 10.203 -1.57%
2023-02-24 0 10.20 10.20 10.28 10.20 10.36 133,000 1,364,888 10.262 10.20 10.20 10.28 10.20 10.36 133,000 10.262 -0.97%
2023-02-23 0 10.30 10.30 10.38 10.24 10.56 295,400 3,089,476 10.459 10.30 10.30 10.38 10.24 10.56 295,400 10.459 -0.19%
2023-02-22 0 10.32 10.32 10.42 10.26 10.66 181,200 1,880,850 10.380 10.32 10.32 10.42 10.26 10.66 181,200 10.380 -3.19%
2023-02-21 0 10.66 10.58 10.66 10.30 10.70 145,400 1,535,062 10.558 10.66 10.58 10.66 10.30 10.70 145,400 10.558 3.70%
2023-02-20 0 10.28 10.28 10.36 10.10 10.38 80,100 824,531 10.294 10.28 10.28 10.36 10.10 10.38 80,100 10.294 0.78%
2023-02-17 0 10.20 10.20 10.30 10.06 10.30 147,100 1,505,930 10.238 10.20 10.20 10.30 10.06 10.30 147,100 10.237 0.59%
2023-02-16 0 10.14 10.14 10.26 10.08 10.30 407,800 4,160,526 10.202 10.14 10.14 10.26 10.08 10.30 407,800 10.202 -0.39%
2023-02-15 0 10.18 10.08 10.18 9.980 10.22 378,200 3,819,277 10.099 10.18 10.08 10.18 9.980 10.22 378,200 10.099 -0.39%
2023-02-14 0 10.22 10.14 10.22 10.08 10.36 165,400 1,688,109 10.206 10.22 10.14 10.22 10.08 10.36 165,400 10.206 1.39%
2023-02-13 0 10.08 10.08 10.20 10.02 10.26 162,200 1,645,417 10.144 10.08 10.08 10.20 10.02 10.26 162,200 10.144 -1.75%
2023-02-10 0 10.26 10.26 10.38 9.990 10.42 445,600 4,546,135 10.202 10.26 10.26 10.38 9.990 10.42 445,600 10.202 -2.10%
2023-02-09 0 10.48 10.48 10.56 10.42 10.70 535,326 5,612,301 10.484 10.48 10.48 10.56 10.42 10.70 535,326 10.484 -2.78%
2023-02-08 0 10.78 10.68 10.78 10.68 10.94 143,300 1,544,090 10.775 10.78 10.68 10.78 10.68 10.94 143,300 10.775 -0.92%
2023-02-07 0 10.88 10.80 10.88 10.74 10.90 126,000 1,362,818 10.816 10.88 10.80 10.88 10.74 10.90 126,000 10.816 1.87%
2023-02-06 0 10.68 10.70 10.82 10.60 11.00 332,700 3,575,239 10.746 10.68 10.70 10.82 10.60 11.00 332,700 10.746 -1.84%
2023-02-03 0 10.88 10.86 10.88 10.86 11.06 192,900 2,107,935 10.928 10.88 10.86 10.88 10.86 11.06 192,900 10.928 -1.63%
2023-02-02 0 11.06 11.06 11.16 11.00 11.20 425,000 4,715,071 11.094 11.06 11.06 11.16 11.00 11.20 425,000 11.094 -1.25%
2023-02-01 0 11.20 11.12 11.20 10.96 11.22 461,000 5,102,054 11.067 11.20 11.12 11.20 10.96 11.22 461,000 11.067 0.72%
2023-01-31 0 11.12 11.10 11.12 10.94 11.22 333,500 3,689,850 11.064 11.12 11.10 11.12 10.94 11.22 333,500 11.064 0.91%
2023-01-30 0 11.02 11.02 11.08 10.94 11.62 593,100 6,622,430 11.166 11.02 11.02 11.08 10.94 11.62 593,100 11.166 -5.49%
2023-01-27 0 11.66 11.56 11.66 11.46 11.84 184,000 2,134,368 11.600 11.66 11.56 11.66 11.46 11.84 184,000 11.600 -0.17%
2023-01-26 0 11.68 11.68 11.76 11.46 11.76 129,000 1,503,940 11.658 11.68 11.68 11.76 11.46 11.76 129,000 11.658 -1.02%
2023-01-20 0 11.80 11.76 11.80 11.58 11.82 463,900 5,450,540 11.749 11.80 11.76 11.80 11.58 11.82 463,900 11.749 3.33%
2023-01-19 0 11.42 11.32 11.42 11.00 11.42 312,100 3,500,542 11.216 11.42 11.32 11.42 11.00 11.42 312,100 11.216 1.96%
2023-01-18 0 11.20 11.18 11.20 11.18 11.70 480,400 5,464,862 11.376 11.20 11.18 11.20 11.18 11.70 480,400 11.376 -4.60%
2023-01-17 0 11.74 11.72 11.74 11.64 11.90 250,900 2,949,818 11.757 11.74 11.72 11.74 11.64 11.90 250,900 11.757 -0.84%
2023-01-16 0 11.84 11.82 11.84 11.46 11.96 706,700 8,337,947 11.798 11.84 11.82 11.84 11.46 11.96 706,700 11.798 4.59%
2023-01-13 0 11.32 11.32 11.48 11.12 11.48 365,100 4,133,089 11.320 11.32 11.32 11.48 11.12 11.48 365,100 11.320 0.71%
2023-01-12 0 11.24 11.20 11.24 11.10 11.38 474,400 5,319,604 11.213 11.24 11.20 11.24 11.10 11.38 474,400 11.213 0.18%
2023-01-11 0 11.22 11.18 11.22 10.36 11.30 1,450,400 15,993,686 11.027 11.22 11.18 11.22 10.36 11.30 1,450,400 11.027 7.68%
2023-01-10 0 10.42 10.42 10.52 10.34 10.56 88,600 927,859 10.472 10.42 10.42 10.52 10.34 10.56 88,600 10.472 -1.88%
2023-01-09 0 10.62 10.56 10.62 10.22 10.62 278,500 2,924,482 10.501 10.62 10.56 10.62 10.22 10.62 278,500 10.501 3.91%
2023-01-06 0 10.22 10.22 10.34 10.10 10.42 294,200 3,023,336 10.277 10.22 10.22 10.34 10.10 10.42 294,200 10.276 0.39%
2023-01-05 0 10.18 10.18 10.20 10.00 10.20 270,500 2,732,768 10.103 10.18 10.18 10.20 10.00 10.20 270,500 10.103 0.99%
2023-01-04 0 10.08 10.08 10.10 9.930 10.28 293,100 2,939,394 10.029 10.08 10.08 10.10 9.930 10.28 293,100 10.029 -0.79%
2023-01-03 0 10.16 10.16 10.24 9.820 10.28 183,700 1,850,875 10.076 10.16 10.16 10.24 9.820 10.28 183,700 10.076 0.99%
2022-12-30 0 10.06 10.06 10.22 10.00 10.24 153,900 1,552,134 10.085 10.06 10.06 10.22 10.00 10.24 153,900 10.085 0.40%
2022-12-29 0 10.02 10.02 10.06 9.970 10.18 213,100 2,135,831 10.023 10.02 10.02 10.06 9.970 10.18 213,100 10.023 -1.96%
2022-12-28 0 10.22 10.22 10.32 10.08 10.46 390,850 4,004,178 10.245 10.22 10.22 10.32 10.08 10.46 390,850 10.245 0.79%
2022-12-23 0 10.14 10.14 10.26 10.04 10.34 213,900 2,172,566 10.157 10.14 10.14 10.26 10.04 10.34 213,900 10.157 -2.50%
2022-12-22 0 10.40 10.40 10.44 10.28 10.54 100,500 1,042,313 10.371 10.40 10.40 10.44 10.28 10.54 100,500 10.371 0.19%
2022-12-21 0 10.38 10.30 10.38 10.30 10.56 361,200 3,755,553 10.397 10.38 10.30 10.38 10.30 10.56 361,200 10.397 -1.70%
2022-12-20 0 10.56 10.46 10.56 10.42 10.60 171,500 1,799,706 10.494 10.56 10.46 10.56 10.42 10.60 171,500 10.494 0.57%
2022-12-19 0 10.50 10.50 10.54 10.32 10.80 303,200 3,169,040 10.452 10.50 10.50 10.54 10.32 10.80 303,200 10.452 -1.50%
2022-12-16 0 10.66 10.54 10.66 10.52 10.82 142,700 1,512,260 10.598 10.66 10.54 10.66 10.52 10.82 142,700 10.597 1.14%
2022-12-15 0 10.54 10.54 10.64 10.50 10.78 126,400 1,336,797 10.576 10.54 10.54 10.64 10.50 10.78 126,400 10.576 -2.04%
2022-12-14 0 10.76 10.70 10.76 10.58 10.92 371,400 4,021,824 10.829 10.76 10.70 10.76 10.58 10.92 371,400 10.829 1.89%
2022-12-13 0 10.56 10.56 10.62 10.52 10.66 170,700 1,806,436 10.583 10.56 10.56 10.62 10.52 10.66 170,700 10.583 0.00%
2022-12-12 0 10.56 10.56 10.58 10.50 10.84 123,400 1,300,504 10.539 10.56 10.56 10.58 10.50 10.84 123,400 10.539 -1.12%
2022-12-09 0 10.68 10.60 10.68 10.46 10.72 594,700 6,261,596 10.529 10.68 10.60 10.68 10.46 10.72 594,700 10.529 1.71%
2022-12-08 0 10.50 10.50 10.56 10.48 10.74 137,800 1,455,811 10.565 10.50 10.50 10.56 10.48 10.74 137,800 10.565 -0.57%
2022-12-07 0 10.56 10.50 10.56 10.48 10.78 206,000 2,181,026 10.588 10.56 10.50 10.56 10.48 10.78 206,000 10.588 -0.94%
2022-12-06 0 10.66 10.62 10.66 10.42 10.70 179,900 1,904,836 10.588 10.66 10.62 10.66 10.42 10.70 179,900 10.588 1.14%
2022-12-05 0 10.54 10.56 10.60 10.22 10.62 395,762 4,140,086 10.461 10.54 10.56 10.60 10.22 10.62 395,762 10.461 0.76%
2022-12-02 0 10.46 10.44 10.46 10.44 10.98 301,281 3,181,198 10.559 10.46 10.44 10.46 10.44 10.98 301,281 10.559 -2.61%
2022-12-01 0 10.74 10.74 10.78 10.70 11.16 428,900 4,654,321 10.852 10.74 10.74 10.78 10.70 11.16 428,900 10.852 -2.89%
2022-11-30 0 11.06 11.06 11.14 10.50 11.36 759,400 8,430,710 11.102 11.06 11.06 11.14 10.50 11.36 759,400 11.102 3.95%
2022-11-29 0 10.64 10.58 10.64 10.48 10.68 231,900 2,458,252 10.601 10.64 10.58 10.64 10.48 10.68 231,900 10.600 2.11%
2022-11-28 0 10.42 10.42 10.44 10.38 10.78 282,900 2,966,472 10.486 10.42 10.42 10.44 10.38 10.78 282,900 10.486 -3.34%
2022-11-25 0 10.78 10.78 10.86 10.58 10.86 410,800 4,394,131 10.697 10.78 10.78 10.86 10.58 10.86 410,800 10.697 0.37%
2022-11-24 0 10.74 10.72 10.74 10.34 10.86 446,000 4,760,460 10.674 10.74 10.72 10.74 10.34 10.86 446,000 10.674 3.67%
2022-11-23 0 10.36 10.36 10.46 10.20 10.58 372,600 3,896,888 10.459 10.36 10.36 10.46 10.20 10.58 372,600 10.459 0.58%
2022-11-22 0 10.30 10.18 10.30 9.790 10.36 307,300 3,126,559 10.174 10.30 10.18 10.30 9.790 10.36 307,300 10.174 4.57%
2022-11-21 0 9.850 9.850 9.910 9.500 9.920 388,100 3,761,534 9.6922 9.850 9.850 9.910 9.500 9.920 388,100 9.6922 -1.30%
2022-11-18 0 9.980 9.930 9.980 9.910 10.28 433,700 4,352,471 10.036 9.980 9.930 9.980 9.910 10.28 433,700 10.036 -2.16%
2022-11-17 0 10.20 10.14 10.22 10.06 10.34 290,400 2,941,297 10.128 10.20 10.14 10.22 10.06 10.34 290,400 10.128 -1.54%
2022-11-16 0 10.36 10.36 10.40 10.34 10.52 410,900 4,284,512 10.427 10.36 10.36 10.40 10.34 10.52 410,900 10.427 -1.52%
2022-11-15 0 10.52 10.50 10.52 10.06 10.62 848,700 8,814,222 10.386 10.52 10.50 10.52 10.06 10.62 848,700 10.386 3.34%
2022-11-14 0 10.18 10.18 10.22 10.04 10.64 733,900 7,501,670 10.222 10.18 10.18 10.22 10.04 10.64 733,900 10.222 -3.60%
2022-11-11 0 10.56 10.56 10.60 10.28 10.76 725,300 7,652,902 10.551 10.56 10.56 10.60 10.28 10.76 725,300 10.551 1.93%
2022-11-10 0 10.36 10.36 10.40 10.20 10.56 178,700 1,850,628 10.356 10.36 10.36 10.40 10.20 10.56 178,700 10.356 -1.71%
2022-11-09 0 10.54 10.52 10.54 10.44 10.88 269,800 2,865,584 10.621 10.54 10.52 10.54 10.44 10.88 269,800 10.621 0.19%
2022-11-08 0 10.52 10.52 10.60 10.38 10.68 118,300 1,244,376 10.519 10.52 10.52 10.60 10.38 10.68 118,300 10.519 0.19%
2022-11-07 0 10.50 10.50 10.54 9.890 10.72 470,900 4,945,338 10.502 10.50 10.50 10.54 9.890 10.72 470,900 10.502 4.79%
2022-11-04 0 10.02 10.02 10.04 9.490 10.32 230,500 2,320,884 10.069 10.02 10.02 10.04 9.490 10.32 230,500 10.069 4.81%
2022-11-03 0 9.560 9.560 9.680 9.560 9.870 224,800 2,174,618 9.6736 9.560 9.560 9.680 9.560 9.870 224,800 9.6736 -3.04%
2022-11-02 0 9.860 9.860 10.08 9.310 10.04 176,400 1,721,160 9.7571 9.860 9.860 10.08 9.310 10.04 176,400 9.7571 4.56%
2022-11-01 0 9.430 9.430 9.500 8.640 9.680 599,100 5,599,056 9.3458 9.430 9.430 9.500 8.640 9.680 599,100 9.3458 0.86%
2022-10-31 0 9.350 9.350 9.380 9.300 9.750 570,100 5,420,533 9.5080 9.350 9.350 9.380 9.300 9.750 570,100 9.5080 -3.81%
2022-10-28 0 9.720 9.710 9.780 9.710 10.28 375,000 3,752,733 10.007 9.720 9.710 9.780 9.710 10.28 375,000 10.007 -0.82%
2022-10-27 0 9.800 9.760 9.800 9.550 10.02 325,300 3,205,742 9.8547 9.800 9.760 9.800 9.550 10.02 325,300 9.8547 2.51%
2022-10-26 0 9.560 9.560 9.730 9.450 9.910 431,900 4,164,073 9.6413 9.560 9.560 9.730 9.450 9.910 431,900 9.6413 -1.65%
2022-10-25 0 9.720 9.720 9.750 9.450 9.790 756,100 7,282,704 9.6319 9.720 9.720 9.750 9.450 9.790 756,100 9.6319 0.00%
2022-10-24 0 9.720 9.720 9.880 9.590 10.86 585,900 5,938,157 10.135 9.720 9.720 9.880 9.590 10.86 585,900 10.135 -10.99%
2022-10-21 0 10.92 10.92 10.94 10.80 11.00 136,300 1,492,640 10.951 10.92 10.92 10.94 10.80 11.00 136,300 10.951 0.92%
2022-10-20 0 10.82 10.82 10.88 10.80 11.00 161,000 1,750,776 10.874 10.82 10.82 10.88 10.80 11.00 161,000 10.874 -1.81%
2022-10-19 0 11.02 11.02 11.04 10.68 11.30 327,600 3,608,092 11.014 11.02 11.02 11.04 10.68 11.30 327,600 11.014 2.61%
2022-10-18 0 10.74 10.74 10.86 10.60 10.86 202,300 2,169,106 10.722 10.74 10.74 10.86 10.60 10.86 202,300 10.722 0.75%
2022-10-17 0 10.66 10.66 10.72 10.50 10.84 161,400 1,722,852 10.674 10.66 10.66 10.72 10.50 10.84 161,400 10.674 -1.30%
2022-10-14 0 10.80 10.80 10.88 10.54 10.98 226,100 2,446,888 10.822 10.80 10.80 10.88 10.54 10.98 226,100 10.822 2.86%
2022-10-13 0 10.50 10.50 10.54 10.20 10.72 406,100 4,266,995 10.507 10.50 10.50 10.54 10.20 10.72 406,100 10.507 -0.38%
2022-10-12 0 10.54 10.54 10.62 10.28 10.86 451,000 4,738,502 10.507 10.54 10.54 10.62 10.28 10.86 451,000 10.507 -0.57%
2022-10-11 0 10.60 10.60 10.68 10.40 10.78 446,400 4,744,592 10.629 10.60 10.60 10.68 10.40 10.78 446,400 10.629 -1.49%
2022-10-10 0 10.76 10.70 10.76 10.60 11.14 516,600 5,600,001 10.840 10.76 10.70 10.76 10.60 11.14 516,600 10.840 -2.00%
2022-10-07 0 10.98 10.94 10.98 10.68 10.98 460,800 4,957,804 10.759 10.98 10.94 10.98 10.68 10.98 460,800 10.759 0.73%
2022-10-06 0 10.90 10.90 10.98 10.86 11.16 247,300 2,711,384 10.964 10.90 10.90 10.98 10.86 11.16 247,300 10.964 -0.91%
2022-10-05 0 11.00 10.98 11.08 10.36 11.08 317,800 3,467,076 10.910 11.00 10.98 11.08 10.36 11.08 317,800 10.910 8.06%
2022-10-03 0 10.18 10.18 10.34 9.960 10.30 298,500 3,020,504 10.119 10.18 10.18 10.34 9.960 10.30 298,500 10.119 -1.36%
2022-09-30 0 10.32 10.32 10.36 10.10 10.44 242,100 2,496,963 10.314 10.32 10.32 10.36 10.10 10.44 242,100 10.314 0.39%
2022-09-29 0 10.28 10.28 10.34 10.20 10.68 614,100 6,376,654 10.384 10.28 10.28 10.34 10.20 10.68 614,100 10.384 1.78%
2022-09-28 0 10.10 10.04 10.10 10.04 10.50 579,500 5,983,127 10.325 10.10 10.04 10.10 10.04 10.50 579,500 10.325 -2.51%
2022-09-27 0 10.36 10.24 10.36 10.00 10.62 453,900 4,666,994 10.282 10.36 10.24 10.36 10.00 10.62 453,900 10.282 0.78%
2022-09-26 0 10.28 10.28 10.32 10.12 10.82 878,600 9,205,637 10.478 10.28 10.28 10.32 10.12 10.82 878,600 10.478 -6.72%
2022-09-23 0 11.02 11.02 11.14 10.90 11.70 1,573,800 17,578,664 11.170 11.02 11.02 11.14 10.90 11.70 1,573,800 11.170 -5.81%
2022-09-22 0 11.70 11.70 11.72 11.12 11.92 1,591,000 18,432,504 11.586 11.70 11.70 11.72 11.12 11.92 1,591,000 11.585 2.63%
2022-09-21 0 11.40 11.34 11.40 11.28 11.62 447,800 5,124,172 11.443 11.40 11.34 11.40 11.28 11.62 447,800 11.443 0.00%
2022-09-20 0 11.40 11.38 11.40 11.36 11.62 638,500 7,313,501 11.454 11.40 11.38 11.40 11.36 11.62 638,500 11.454 -1.72%
2022-09-19 0 11.60 11.40 11.60 11.28 12.10 697,100 8,111,960 11.637 11.60 11.40 11.60 11.28 12.10 697,100 11.637 2.47%
2022-09-16 0 11.32 11.32 11.38 11.20 11.74 1,183,200 13,517,294 11.424 11.32 11.32 11.38 11.20 11.74 1,183,200 11.424 -3.41%
2022-09-15 0 11.72 11.72 11.74 11.54 12.30 1,016,900 12,046,480 11.846 11.72 11.72 11.74 11.54 12.30 1,016,900 11.846 -1.51%
2022-09-14 0 11.90 11.86 11.90 11.66 12.04 399,400 4,720,256 11.818 11.90 11.86 11.90 11.66 12.04 399,400 11.818 -0.83%
2022-09-13 0 12.00 11.96 12.00 11.90 12.16 437,700 5,249,170 11.993 12.00 11.96 12.00 11.90 12.16 437,700 11.993 -0.83%
2022-09-09 0 12.10 12.02 12.10 11.76 12.20 1,044,300 12,608,980 12.074 12.10 12.02 12.10 11.76 12.20 1,044,300 12.074 2.54%
2022-09-08 0 11.80 11.80 11.82 11.72 12.44 710,600 8,496,404 11.957 11.80 11.80 11.82 11.72 12.44 710,600 11.957 -4.99%
2022-09-07 0 12.42 12.30 12.42 12.20 12.70 799,500 9,956,798 12.454 12.42 12.30 12.42 12.20 12.70 799,500 12.454 -2.20%
2022-09-06 0 12.70 12.58 12.70 12.30 13.16 1,283,400 16,298,188 12.699 12.70 12.58 12.70 12.30 13.16 1,283,400 12.699 0.00%
2022-09-05 0 12.70 12.60 12.70 11.68 12.86 2,460,200 30,761,718 12.504 12.70 12.60 12.70 11.68 12.86 2,460,200 12.504 8.18%
2022-09-02 0 11.74 11.56 11.74 11.50 11.84 416,400 4,853,169 11.655 11.74 11.56 11.74 11.50 11.84 416,400 11.655 -0.34%
2022-09-01 0 11.78 11.60 11.78 11.40 12.06 1,191,000 13,980,350 11.738 11.78 11.60 11.78 11.40 12.06 1,191,000 11.738 2.97%
2022-08-31 0 11.44 11.44 11.46 11.32 12.48 1,254,000 14,743,594 11.757 11.44 11.44 11.46 11.32 12.48 1,254,000 11.757 -7.59%
2022-08-30 0 12.38 12.34 12.38 12.00 13.10 1,285,200 15,827,756 12.315 12.38 12.34 12.38 12.00 13.10 1,285,200 12.315 -4.03%
2022-08-29 0 12.90 12.88 12.90 12.36 13.14 1,383,300 17,844,946 12.900 12.90 12.88 12.90 12.36 13.14 1,383,300 12.900 1.10%
2022-08-26 0 12.76 12.64 12.76 12.54 12.88 1,255,900 15,954,479 12.704 12.76 12.64 12.76 12.54 12.88 1,255,900 12.704 1.75%
2022-08-25 0 12.54 12.54 12.60 11.94 12.94 1,669,700 20,984,666 12.568 12.54 12.54 12.60 11.94 12.94 1,669,700 12.568 7.55%
2022-08-24 0 11.66 11.56 11.70 11.50 12.14 649,600 7,633,670 11.751 11.66 11.56 11.70 11.50 12.14 649,600 11.751 -2.02%
2022-08-23 0 11.90 11.88 11.90 10.96 12.06 1,806,900 20,734,082 11.475 11.90 11.88 11.90 10.96 12.06 1,806,900 11.475 8.58%
2022-08-22 0 10.96 10.96 11.00 10.82 11.30 953,000 10,592,872 11.115 10.96 10.96 11.00 10.82 11.30 953,000 11.115 -0.36%
2022-08-19 0 11.00 11.00 11.02 10.60 11.20 786,899 8,580,337 10.904 11.00 11.00 11.02 10.60 11.20 786,899 10.904 2.23%
2022-08-18 0 10.76 10.76 10.78 10.76 11.10 427,200 4,669,896 10.931 10.76 10.76 10.78 10.76 11.10 427,200 10.931 -2.71%
2022-08-17 0 11.06 11.04 11.08 10.96 11.48 645,600 7,182,122 11.125 11.06 11.04 11.08 10.96 11.48 645,600 11.125 -0.36%
2022-08-16 0 11.10 11.10 11.26 11.00 11.32 306,400 3,416,446 11.150 11.10 11.10 11.26 11.00 11.32 306,400 11.150 -2.12%
2022-08-15 0 11.34 11.24 11.34 11.12 11.70 531,400 6,030,034 11.347 11.34 11.24 11.34 11.12 11.70 531,400 11.347 0.00%
2022-08-12 0 11.34 11.34 11.38 10.70 11.46 827,800 9,233,260 11.154 11.34 11.34 11.38 10.70 11.46 827,800 11.154 5.39%
2022-08-11 0 10.76 10.72 10.78 10.44 10.90 351,000 3,783,980 10.781 10.76 10.72 10.78 10.44 10.90 351,000 10.781 2.48%
2022-08-10 0 10.50 10.40 10.50 10.22 10.96 637,400 6,657,834 10.445 10.50 10.40 10.50 10.22 10.96 637,400 10.445 -2.78%
2022-08-09 0 10.80 10.74 10.80 10.20 11.10 967,500 10,482,904 10.835 10.80 10.74 10.80 10.20 11.10 967,500 10.835 5.26%
2022-08-08 0 10.26 10.16 10.26 9.780 10.30 104,900 1,062,662 10.130 10.26 10.16 10.26 9.780 10.30 104,900 10.130 3.95%
2022-08-05 0 9.870 9.870 9.990 9.780 10.30 263,500 2,610,770 9.9080 9.870 9.870 9.990 9.780 10.30 263,500 9.9080 -2.47%
2022-08-04 0 10.12 10.12 10.16 10.00 10.56 210,800 2,160,638 10.250 10.12 10.12 10.16 10.00 10.56 210,800 10.250 -0.59%
2022-08-03 0 10.18 10.08 10.18 9.980 10.22 166,600 1,682,122 10.097 10.18 10.08 10.18 9.980 10.22 166,600 10.097 0.99%
2022-08-02 0 10.08 10.08 10.14 9.780 10.50 295,800 2,975,974 10.061 10.08 10.08 10.14 9.780 10.50 295,800 10.061 -4.00%
2022-08-01 0 10.50 10.42 10.50 10.30 10.68 337,600 3,544,184 10.498 10.50 10.42 10.50 10.30 10.68 337,600 10.498 -0.76%
2022-07-29 0 10.58 10.52 10.58 10.24 11.18 678,200 7,166,708 10.567 10.58 10.52 10.58 10.24 11.18 678,200 10.567 -2.22%
2022-07-28 0 10.82 10.82 10.92 10.58 11.18 727,100 7,921,602 10.895 10.82 10.82 10.92 10.58 11.18 727,100 10.895 1.50%
2022-07-27 0 10.66 10.58 10.66 10.52 10.68 232,000 2,464,958 10.625 10.66 10.58 10.66 10.52 10.68 232,000 10.625 0.38%
2022-07-26 0 10.62 10.60 10.62 10.50 10.78 434,700 4,615,640 10.618 10.62 10.60 10.62 10.50 10.78 434,700 10.618 1.34%
2022-07-25 0 10.48 10.38 10.48 10.24 10.60 272,100 2,830,290 10.402 10.48 10.38 10.48 10.24 10.60 272,100 10.402 2.34%
2022-07-22 0 10.24 10.24 10.42 10.10 10.60 447,200 4,638,512 10.372 10.24 10.24 10.42 10.10 10.60 447,200 10.372 -1.73%
2022-07-21 0 10.42 10.40 10.42 10.32 11.36 727,800 7,748,180 10.646 10.42 10.40 10.42 10.32 11.36 727,800 10.646 -7.95%
2022-07-20 0 11.32 11.24 11.32 11.16 11.46 446,900 5,047,696 11.295 11.32 11.24 11.32 11.16 11.46 446,900 11.295 0.89%
2022-07-19 0 11.22 11.16 11.22 11.00 11.26 926,800 10,360,078 11.178 11.22 11.16 11.22 11.00 11.26 926,800 11.178 1.63%
2022-07-18 0 11.04 11.02 11.04 10.24 11.10 2,348,100 25,422,219 10.827 11.04 11.02 11.04 10.24 11.10 2,348,100 10.827 7.60%
2022-07-15 0 10.26 10.16 10.26 10.10 10.72 687,800 7,176,984 10.435 10.26 10.16 10.26 10.10 10.72 687,800 10.435 -0.58%
2022-07-14 0 10.32 10.30 10.32 10.14 10.50 303,300 3,129,384 10.318 10.32 10.30 10.32 10.14 10.50 303,300 10.318 0.19%
2022-07-13 0 10.30 10.18 10.30 9.950 10.64 470,000 4,834,182 10.286 10.30 10.18 10.30 9.950 10.64 470,000 10.285 -0.58%
2022-07-12 0 10.36 10.36 10.40 10.20 10.54 336,300 3,494,185 10.390 10.36 10.36 10.40 10.20 10.54 336,300 10.390 0.97%
2022-07-11 0 10.26 10.20 10.26 9.870 10.32 343,300 3,495,446 10.182 10.26 10.20 10.26 9.870 10.32 343,300 10.182 0.59%
2022-07-08 0 10.20 10.10 10.20 10.04 10.36 251,100 2,556,798 10.182 10.20 10.10 10.20 10.04 10.36 251,100 10.182 3.03%
2022-07-07 0 9.900 9.860 9.900 9.760 10.22 286,400 2,838,712 9.9117 9.900 9.860 9.900 9.760 10.22 286,400 9.9117 0.00%
2022-07-06 0 9.900 9.850 9.900 9.580 10.34 1,263,800 12,435,219 9.8395 9.900 9.850 9.900 9.580 10.34 1,263,800 9.8395 -4.81%
2022-07-05 0 10.40 10.34 10.40 10.12 10.52 348,300 3,613,968 10.376 10.40 10.34 10.40 10.12 10.52 348,300 10.376 3.59%
2022-07-04 0 10.04 10.02 10.04 10.02 10.46 443,100 4,487,292 10.127 10.04 10.02 10.04 10.02 10.46 443,100 10.127 -3.38%
2022-06-30 0 11.48 11.42 11.48 11.34 11.68 471,300 5,409,026 11.477 10.39 10.34 10.39 10.26 10.57 520,665 10.389 0.00%
2022-06-29 0 11.48 11.36 11.48 11.34 11.66 593,200 6,787,586 11.442 10.39 10.28 10.39 10.26 10.55 655,334 10.357 0.00%
2022-06-28 0 11.48 11.42 11.48 11.30 11.70 1,046,900 12,017,730 11.479 10.39 10.34 10.39 10.23 10.59 1,156,556 10.391 0.17%
2022-06-27 0 11.46 11.38 11.46 10.74 11.64 1,445,400 16,412,782 11.355 10.37 10.30 10.37 9.722 10.54 1,596,796 10.279 6.51%
2022-06-24 0 10.76 10.62 10.76 10.40 10.94 1,070,600 11,372,114 10.622 9.740 9.613 9.740 9.414 9.903 1,182,738 9.6151 0.37%
2022-06-23 0 10.72 10.68 10.72 10.30 10.72 685,100 7,239,494 10.567 9.704 9.667 9.704 9.323 9.704 756,860 9.5652 2.10%
2022-06-22 0 10.50 10.50 10.60 10.40 11.10 445,100 4,797,504 10.779 9.504 9.504 9.595 9.414 10.05 491,721 9.7566 -2.96%
2022-06-21 0 10.82 10.82 10.90 10.56 11.06 511,500 5,551,100 10.853 9.794 9.794 9.867 9.559 10.01 565,076 9.8236 0.37%
2022-06-20 0 10.78 10.78 10.80 10.56 11.62 1,663,800 18,076,686 10.865 9.758 9.758 9.776 9.559 10.52 1,838,072 9.8346 -8.33%
2022-06-17 0 11.76 11.50 11.76 11.30 11.76 719,200 8,274,694 11.505 10.65 10.41 10.65 10.23 10.65 794,531 10.415 0.51%
2022-06-16 0 11.70 11.62 11.70 11.56 12.42 1,265,700 15,072,316 11.908 10.59 10.52 10.59 10.46 11.24 1,398,274 10.779 -4.72%
2022-06-15 0 12.28 12.16 12.28 12.08 12.78 1,135,300 14,093,916 12.414 11.12 11.01 11.12 10.93 11.57 1,254,215 11.237 -3.15%
2022-06-14 0 12.68 12.68 12.72 12.48 12.86 628,700 7,959,598 12.660 11.48 11.48 11.51 11.30 11.64 694,552 11.460 -2.46%
2022-06-13 0 13.00 12.88 13.00 12.60 13.26 1,446,900 18,736,206 12.949 11.77 11.66 11.77 11.41 12.00 1,598,453 11.721 1.56%
2022-06-10 0 12.80 12.80 12.90 12.68 13.28 725,900 9,425,586 12.985 11.59 11.59 11.68 11.48 12.02 801,933 11.754 -2.29%
2022-06-09 0 13.10 13.04 13.10 12.92 13.48 875,000 11,488,468 13.130 11.86 11.80 11.86 11.70 12.20 966,650 11.885 -2.82%
2022-06-08 0 13.48 13.44 13.48 12.44 13.48 2,373,800 31,139,472 13.118 12.20 12.17 12.20 11.26 12.20 2,622,439 11.874 8.36%
2022-06-07 0 12.44 12.40 12.44 11.82 12.64 1,064,300 13,104,214 12.313 11.26 11.22 11.26 10.70 11.44 1,175,778 11.145 2.30%
2022-06-06 0 12.16 12.16 12.20 11.80 12.40 1,048,200 12,647,416 12.066 11.01 11.01 11.04 10.68 11.22 1,157,992 10.922 -0.65%
2022-06-02 0 12.24 12.24 12.28 12.08 12.96 841,900 10,457,266 12.421 11.08 11.08 11.12 10.93 11.73 930,083 11.243 -5.56%
2022-06-01 0 12.96 12.90 12.96 12.30 12.96 895,300 11,273,656 12.592 11.73 11.68 11.73 11.13 11.73 989,077 11.398 1.25%
2022-05-31 0 12.80 12.68 12.80 12.60 12.94 482,500 6,157,168 12.761 11.59 11.48 11.59 11.41 11.71 533,039 11.551 0.95%
2022-05-30 0 12.68 12.60 12.68 12.36 12.98 903,100 11,407,568 12.632 11.48 11.41 11.48 11.19 11.75 997,694 11.434 -2.16%
2022-05-27 0 12.96 12.96 13.00 12.82 13.56 1,126,000 14,903,320 13.236 11.73 11.73 11.77 11.60 12.27 1,243,941 11.981 -0.92%
2022-05-26 0 13.08 13.06 13.08 12.48 13.18 805,600 10,353,394 12.852 11.84 11.82 11.84 11.30 11.93 889,981 11.633 2.83%
2022-05-25 0 12.72 12.66 12.74 12.52 13.02 1,259,200 16,120,408 12.802 11.51 11.46 11.53 11.33 11.79 1,391,093 11.588 1.11%
2022-05-24 0 12.58 12.58 12.60 12.54 13.06 861,300 10,969,192 12.736 11.39 11.39 11.41 11.35 11.82 951,515 11.528 -0.94%
2022-05-23 0 12.70 12.70 12.72 12.48 13.68 1,211,100 15,888,832 13.119 11.50 11.50 11.51 11.30 12.38 1,337,955 11.875 -1.55%
2022-05-20 0 12.90 12.82 12.90 12.36 13.10 1,386,600 17,811,366 12.845 11.68 11.60 11.68 11.19 11.86 1,531,837 11.627 3.37%
2022-05-19 0 12.48 12.48 12.54 12.06 12.80 831,500 10,395,756 12.502 11.30 11.30 11.35 10.92 11.59 918,594 11.317 0.65%
2022-05-18 0 12.40 12.40 12.50 12.38 13.06 953,014 11,963,558 12.553 11.22 11.22 11.31 11.21 11.82 1,052,836 11.363 -5.78%
2022-05-17 0 13.16 13.16 13.18 13.00 13.66 744,500 9,787,359 13.146 11.91 11.91 11.93 11.77 12.36 822,481 11.900 -1.50%
2022-05-16 0 13.36 13.06 13.36 12.28 13.68 1,235,500 15,907,626 12.876 12.09 11.82 12.09 11.12 12.38 1,364,910 11.655 7.92%
2022-05-13 0 12.38 12.28 12.38 12.00 12.56 860,400 10,617,622 12.340 11.21 11.12 11.21 10.86 11.37 950,521 11.170 4.56%
2022-05-12 0 11.84 11.82 11.84 11.74 12.80 818,800 9,930,167 12.128 10.72 10.70 10.72 10.63 11.59 904,564 10.978 -7.21%
2022-05-11 0 12.76 12.52 12.76 11.56 12.78 1,160,500 14,418,600 12.425 11.55 11.33 11.55 10.46 11.57 1,282,055 11.246 7.23%
2022-05-10 0 11.90 11.72 11.90 11.06 12.78 1,424,100 16,854,988 11.836 10.77 10.61 10.77 10.01 11.57 1,573,265 10.713 -8.60%
2022-05-06 0 13.02 13.02 13.16 12.84 14.16 1,372,100 18,422,924 13.427 11.79 11.79 11.91 11.62 12.82 1,515,818 12.154 -3.84%
2022-05-05 0 13.54 13.54 13.66 12.82 14.00 1,265,400 17,077,118 13.495 12.26 12.26 12.36 11.60 12.67 1,397,942 12.216 4.96%
2022-05-04 0 12.90 12.84 12.90 12.50 13.28 641,400 8,358,872 13.032 11.68 11.62 11.68 11.31 12.02 708,582 11.797 0.31%
2022-05-03 0 12.86 12.86 13.00 11.66 13.18 992,900 12,520,506 12.610 11.64 11.64 11.77 10.55 11.93 1,096,900 11.414 5.58%
2022-04-29 0 12.18 12.18 12.20 11.56 13.30 1,761,900 21,292,027 12.085 11.03 11.03 11.04 10.46 12.04 1,946,447 10.939 -4.69%
2022-04-28 0 12.78 12.78 12.80 11.70 12.84 1,968,100 24,052,114 12.221 11.57 11.57 11.59 10.59 11.62 2,174,245 11.062 14.93%
2022-04-27 0 11.12 10.96 11.12 10.34 11.20 1,005,800 10,893,042 10.830 10.07 9.921 10.07 9.360 10.14 1,111,151 9.8034 6.72%
2022-04-26 0 10.42 10.30 10.50 10.26 11.14 650,600 6,814,960 10.475 9.432 9.323 9.504 9.287 10.08 718,746 9.4817 -2.80%
2022-04-25 0 10.72 10.68 10.72 10.26 11.88 1,214,000 13,080,664 10.775 9.704 9.667 9.704 9.287 10.75 1,341,158 9.7533 -9.76%
2022-04-22 0 11.88 11.84 11.88 10.72 11.98 1,293,900 14,708,074 11.367 10.75 10.72 10.75 9.704 10.84 1,429,427 10.289 8.00%
2022-04-21 0 11.00 11.00 11.20 10.86 11.94 1,552,100 17,517,780 11.287 9.957 9.957 10.14 9.830 10.81 1,714,672 10.216 -1.79%
2022-04-20 0 11.20 11.18 11.20 11.06 12.80 2,942,300 35,094,568 11.928 10.14 10.12 10.14 10.01 11.59 3,250,486 10.797 -10.69%
2022-04-19 0 12.54 12.52 12.54 11.28 12.54 2,361,500 28,692,008 12.150 11.35 11.33 11.35 10.21 11.35 2,608,851 10.998 -0.48%
2022-04-14 0 12.60 12.56 12.60 11.76 13.24 3,494,900 44,164,596 12.637 11.41 11.37 11.41 10.65 11.98 3,860,967 11.439 5.35%
2022-04-13 0 11.96 11.82 11.96 10.94 12.28 2,330,900 27,121,112 11.636 10.83 10.70 10.83 9.903 11.12 2,575,046 10.532 10.95%
2022-04-12 0 10.78 10.78 10.84 10.20 10.98 1,221,900 12,981,912 10.624 9.758 9.758 9.812 9.233 9.939 1,349,886 9.6170 6.73%
2022-04-11 0 10.10 10.08 10.10 9.840 10.66 1,507,700 15,531,200 10.301 9.142 9.124 9.142 8.907 9.649 1,665,621 9.3246 -3.07%
2022-04-08 0 10.42 10.42 10.44 9.750 10.50 1,379,700 14,124,014 10.237 9.432 9.432 9.450 8.826 9.504 1,524,214 9.2664 8.43%
2022-04-07 0 9.610 9.610 9.700 9.430 9.890 834,800 8,089,012 9.6898 8.699 8.699 8.780 8.536 8.952 922,240 8.7711 0.21%
2022-04-06 0 9.590 9.560 9.590 8.900 9.780 1,891,700 17,711,039 9.3625 8.681 8.654 8.681 8.056 8.853 2,089,843 8.4748 6.67%
2022-04-04 0 8.990 8.940 8.990 8.660 9.000 631,100 5,574,804 8.8335 8.138 8.092 8.138 7.839 8.147 697,203 7.9960 1.12%
2022-04-01 0 8.890 8.890 8.900 8.290 9.650 1,284,400 11,609,385 9.0388 8.047 8.047 8.056 7.504 8.735 1,418,932 8.1818 -2.74%
2022-03-31 0 9.140 9.040 9.140 8.330 9.140 2,221,300 19,728,411 8.8815 8.273 8.183 8.273 7.540 8.273 2,453,966 8.0394 9.86%
2022-03-30 0 8.320 8.320 8.370 8.180 8.990 2,831,700 24,104,797 8.5125 7.531 7.531 7.576 7.404 8.138 3,128,301 7.7054 -4.70%
2022-03-29 0 8.730 8.600 8.730 7.170 8.880 3,266,200 26,057,367 7.9779 7.902 7.785 7.902 6.490 8.038 3,608,312 7.2215 23.31%
2022-03-28 0 7.080 7.080 7.200 6.890 7.280 1,137,100 8,169,452 7.1845 6.409 6.409 6.517 6.237 6.590 1,256,204 6.5033 3.21%
2022-03-25 0 6.860 6.860 6.900 6.730 7.180 244,700 1,704,557 6.9659 6.210 6.210 6.246 6.092 6.499 270,331 6.3055 -3.24%
2022-03-24 0 7.090 7.070 7.090 6.850 7.110 924,000 6,447,802 6.9781 6.418 6.400 6.418 6.201 6.436 1,020,783 6.3165 3.96%
2022-03-23 0 6.820 6.780 6.820 6.760 6.980 380,800 2,600,348 6.8286 6.173 6.137 6.173 6.119 6.318 420,686 6.1812 0.29%
2022-03-22 0 6.800 6.770 6.830 6.500 6.880 1,265,500 8,521,717 6.7339 6.155 6.128 6.182 5.884 6.228 1,398,053 6.0954 5.43%
2022-03-21 0 6.450 6.420 6.450 6.290 6.750 1,010,400 6,535,200 6.4679 5.838 5.811 5.838 5.694 6.110 1,116,233 5.8547 4.37%
2022-03-18 0 6.180 6.150 6.180 6.100 6.270 1,428,200 8,788,712 6.1537 5.594 5.567 5.594 5.522 5.676 1,577,794 5.5703 1.31%
2022-03-17 0 6.100 6.050 6.100 5.860 6.100 1,271,800 7,595,534 5.9723 5.522 5.476 5.522 5.304 5.522 1,405,012 5.4060 4.63%
2022-03-16 0 5.830 5.830 5.890 5.700 5.940 715,200 4,168,101 5.8279 5.277 5.277 5.332 5.160 5.377 790,112 5.2753 1.39%
2022-03-15 0 5.750 5.510 5.750 5.400 6.010 397,100 2,308,533 5.8135 5.205 4.988 5.205 4.888 5.440 438,694 5.2623 -6.50%
2022-03-14 0 6.150 6.100 6.180 6.150 6.620 73,700 468,186 6.3526 5.567 5.522 5.594 5.567 5.992 81,420 5.7503 -7.38%
2022-03-11 0 6.640 6.560 6.640 6.480 6.650 189,400 1,234,539 6.5182 6.010 5.938 6.010 5.866 6.019 209,238 5.9002 1.22%
2022-03-10 0 6.560 6.500 6.600 6.490 6.720 231,900 1,520,844 6.5582 5.938 5.884 5.974 5.875 6.083 256,190 5.9364 -1.06%
2022-03-09 0 6.630 6.600 6.630 6.500 6.770 497,600 3,289,749 6.6112 6.001 5.974 6.001 5.884 6.128 549,720 5.9844 -1.19%
2022-03-08 0 6.710 6.590 6.710 6.590 7.100 372,900 2,536,471 6.8020 6.074 5.965 6.074 5.965 6.427 411,959 6.1571 -1.76%
2022-03-07 0 6.830 6.800 6.850 6.750 7.090 584,400 4,016,470 6.8728 6.182 6.155 6.201 6.110 6.418 645,612 6.2212 -0.73%
2022-03-04 0 6.880 6.880 6.900 6.790 7.100 655,600 4,499,499 6.8632 6.228 6.228 6.246 6.146 6.427 724,270 6.2125 -2.27%
2022-03-03 0 7.040 7.040 7.190 7.040 7.350 1,310,400 9,374,904 7.1542 6.373 6.373 6.508 6.373 6.653 1,447,656 6.4759 -1.68%
2022-03-02 0 7.160 7.020 7.160 6.950 7.200 394,300 2,783,708 7.0599 6.481 6.354 6.481 6.291 6.517 435,600 6.3905 3.02%
2022-03-01 0 6.950 6.850 6.990 6.660 6.950 294,400 2,008,719 6.8231 6.291 6.201 6.327 6.029 6.291 325,236 6.1762 2.06%
2022-02-28 0 6.810 6.760 6.810 6.710 6.830 225,200 1,522,502 6.7607 6.164 6.119 6.164 6.074 6.182 248,788 6.1197 -1.45%
2022-02-25 0 6.910 6.800 6.900 6.910 7.200 112,600 795,199 7.0622 6.255 6.155 6.246 6.255 6.517 124,394 6.3926 -3.22%
2022-02-24 0 7.140 7.140 7.160 7.130 7.400 152,500 1,096,890 7.1927 6.463 6.463 6.481 6.454 6.698 168,473 6.5108 -1.24%
2022-02-23 0 7.230 7.150 7.230 7.110 7.310 301,900 2,175,032 7.2045 6.545 6.472 6.545 6.436 6.617 333,522 6.5214 -2.30%
2022-02-22 0 7.400 7.300 7.420 7.300 7.500 46,600 343,377 7.3686 6.698 6.608 6.716 6.608 6.789 51,481 6.6700 0.00%
2022-02-21 0 7.400 7.410 7.430 7.400 7.650 427,400 3,221,136 7.5366 6.698 6.707 6.726 6.698 6.925 472,167 6.8220 -1.73%
2022-02-18 0 7.530 7.470 7.530 7.460 7.580 72,000 541,341 7.5186 6.816 6.762 6.816 6.753 6.861 79,542 6.8058 0.94%
2022-02-17 0 7.460 7.450 7.460 7.390 7.500 46,800 347,251 7.4199 6.753 6.744 6.753 6.689 6.789 51,702 6.7164 0.67%
2022-02-16 0 7.410 7.310 7.410 7.310 7.500 189,500 1,405,276 7.4157 6.707 6.617 6.707 6.617 6.789 209,349 6.7126 2.92%
2022-02-15 0 7.200 7.230 7.280 7.180 7.510 82,300 601,760 7.3118 6.517 6.545 6.590 6.499 6.798 90,920 6.6185 -1.91%
2022-02-14 0 7.340 7.330 7.340 7.340 7.570 36,900 273,500 7.4119 6.644 6.635 6.644 6.644 6.852 40,765 6.7092 -1.21%
2022-02-11 0 7.430 7.430 7.460 7.400 7.600 269,600 2,022,996 7.5037 6.726 6.726 6.753 6.698 6.879 297,839 6.7923 -0.54%
2022-02-10 0 7.470 7.360 7.470 7.170 7.470 329,100 2,410,053 7.3232 6.762 6.662 6.762 6.490 6.762 363,571 6.6288 4.18%
2022-02-09 0 7.170 7.130 7.180 7.130 7.450 729,900 5,261,448 7.2085 6.490 6.454 6.499 6.454 6.744 806,352 6.5250 -2.45%
2022-02-08 0 7.350 7.320 7.360 7.150 7.410 330,500 2,413,434 7.3024 6.653 6.626 6.662 6.472 6.707 365,118 6.6100 3.67%
2022-02-07 0 7.090 7.090 7.130 7.050 7.150 202,700 1,439,571 7.1020 6.418 6.418 6.454 6.382 6.472 223,931 6.4286 -0.42%
2022-02-04 0 7.120 7.120 7.170 7.000 7.160 139,000 992,613 7.1411 6.445 6.445 6.490 6.336 6.481 153,559 6.4640 -0.14%
2022-01-31 0 7.130 7.110 7.130 6.750 7.180 86,300 610,250 7.0713 6.454 6.436 6.454 6.110 6.499 95,339 6.4008 5.63%
2022-01-28 0 6.750 6.750 6.770 6.510 6.810 673,200 4,459,994 6.6251 6.110 6.110 6.128 5.893 6.164 743,713 5.9969 7.83%
2022-01-27 0 6.260 6.180 6.380 6.120 6.310 123,000 771,833 6.2751 5.666 5.594 5.775 5.540 5.712 135,883 5.6801 -0.63%
2022-01-26 0 6.300 6.290 6.380 6.260 6.420 24,000 152,556 6.3565 5.703 5.694 5.775 5.666 5.811 26,514 5.7538 0.32%
2022-01-25 0 6.280 6.270 6.280 6.200 6.460 340,000 2,141,671 6.2990 5.685 5.676 5.685 5.612 5.848 375,613 5.7018 -2.94%
2022-01-24 0 6.470 6.470 6.500 6.390 6.620 478,300 3,118,596 6.5202 5.857 5.857 5.884 5.784 5.992 528,399 5.9020 1.89%
2022-01-21 0 6.350 6.350 6.480 6.150 6.400 203,400 1,277,162 6.2791 5.748 5.748 5.866 5.567 5.793 224,705 5.6837 2.42%
2022-01-20 0 6.200 6.180 6.200 6.200 6.310 129,500 814,817 6.2920 5.612 5.594 5.612 5.612 5.712 143,064 5.6955 -1.74%
2022-01-19 0 6.310 6.180 6.300 6.180 6.340 83,200 521,538 6.2685 5.712 5.594 5.703 5.594 5.739 91,915 5.6742 1.94%
2022-01-18 0 6.190 6.170 6.220 6.040 6.300 14,500 90,013 6.2078 5.603 5.585 5.630 5.467 5.703 16,019 5.6192 2.48%
2022-01-17 0 6.040 6.040 6.280 6.020 6.490 3,900 24,148 6.1918 5.467 5.467 5.685 5.449 5.875 4,308 5.6047 -3.97%
2022-01-14 0 6.290 6.000 6.290 6.000 6.290 42,500 255,468 6.0110 5.694 5.431 5.694 5.431 5.694 46,952 5.4411 3.11%
2022-01-13 0 6.100 5.990 6.100 5.980 6.200 188,800 1,148,897 6.0853 5.522 5.422 5.522 5.413 5.612 208,576 5.5083 2.69%
2022-01-12 0 5.940 5.870 5.950 5.850 5.980 51,300 305,192 5.9492 5.377 5.313 5.386 5.295 5.413 56,673 5.3851 -0.17%
2022-01-11 0 5.950 5.820 6.000 5.800 5.950 62,900 365,534 5.8114 5.386 5.268 5.431 5.250 5.386 69,488 5.2604 1.88%
2022-01-10 0 5.840 5.840 6.000 5.800 5.850 59,100 344,655 5.8317 5.286 5.286 5.431 5.250 5.295 65,290 5.2788 0.00%
2022-01-07 0 5.840 5.810 6.000 5.820 6.000 50,600 295,936 5.8485 5.286 5.259 5.431 5.268 5.431 55,900 5.2940 1.21%
2022-01-06 0 5.770 5.710 5.970 5.750 6.010 266,900 1,550,340 5.8087 5.223 5.169 5.404 5.205 5.440 294,856 5.2580 -3.67%
2022-01-05 0 5.990 5.950 6.000 6.000 6.210 44,100 265,376 6.0176 5.422 5.386 5.431 5.431 5.621 48,719 5.4471 -3.54%
2022-01-04 0 6.210 6.180 6.370 6.180 6.250 57,100 356,097 6.2364 5.621 5.594 5.766 5.594 5.657 63,081 5.6451 -0.32%
2022-01-03 0 6.230 6.070 6.230 6.030 6.360 143,900 898,908 6.2468 5.639 5.494 5.639 5.458 5.757 158,973 5.6545 3.49%
2021-12-31 0 6.020 6.010 6.040 - - 0 0 - 5.449 5.440 5.467 - - 0 - 0.00%
2021-12-30 0 6.020 6.000 6.020 6.000 6.040 49,200 295,789 6.0120 5.449 5.431 5.449 5.431 5.467 54,353 5.4420 -3.06%
2021-12-29 0 6.210 6.040 6.220 6.030 6.240 13,300 80,480 6.0511 5.621 5.467 5.630 5.458 5.648 14,693 5.4774 2.64%
2021-12-28 0 6.050 6.050 6.130 5.920 6.210 43,800 265,992 6.0729 5.476 5.476 5.549 5.359 5.621 48,388 5.4971 -2.58%
2021-12-24 0 6.210 6.210 6.350 6.180 6.310 37,300 231,205 6.1985 5.621 5.621 5.748 5.594 5.712 41,207 5.6108 0.49%
2021-12-23 0 6.180 6.180 6.330 6.120 6.200 27,400 169,102 6.1716 5.594 5.594 5.730 5.540 5.612 30,270 5.5865 0.16%
2021-12-22 0 6.170 6.170 6.200 6.110 6.230 25,100 154,438 6.1529 5.585 5.585 5.612 5.531 5.639 27,729 5.5695 -0.80%
2021-12-21 0 6.220 6.160 6.280 6.040 6.560 21,100 130,101 6.1659 5.630 5.576 5.685 5.467 5.938 23,310 5.5813 1.30%
2021-12-20 0 6.140 6.140 6.190 6.140 6.340 10,300 63,632 6.1779 5.558 5.558 5.603 5.558 5.739 11,379 5.5921 -3.15%
2021-12-17 0 6.340 6.340 6.350 6.300 6.500 101,300 641,362 6.3313 5.739 5.739 5.748 5.703 5.884 111,910 5.7310 -1.71%
2021-12-16 0 6.450 6.450 6.480 5.870 6.480 278,300 1,745,934 6.2736 5.838 5.838 5.866 5.313 5.866 307,450 5.6788 7.50%
2021-12-15 0 6.000 5.810 6.060 5.800 6.170 17,200 101,218 5.8848 5.431 5.259 5.485 5.250 5.585 19,002 5.3268 0.17%
2021-12-14 0 5.990 5.510 5.990 - - 0 0 - 5.422 4.988 5.422 - - 0 - 0.00%
2021-12-13 0 5.990 5.990 6.140 5.950 6.060 29,700 178,533 6.0112 5.422 5.422 5.558 5.386 5.485 32,811 5.4413 1.53%
2021-12-10 0 5.900 5.900 5.990 5.900 6.000 12,800 76,709 5.9929 5.341 5.341 5.422 5.341 5.431 14,141 5.4247 -1.67%
2021-12-09 0 6.000 6.000 6.200 6.000 6.260 292,400 1,768,131 6.0470 5.431 5.431 5.612 5.431 5.666 323,027 5.4736 -1.32%
2021-12-08 0 6.080 6.050 6.080 5.830 6.080 126,100 747,507 5.9279 5.504 5.476 5.504 5.277 5.504 139,308 5.3659 3.93%
2021-12-07 0 5.850 5.820 5.850 5.730 5.860 118,100 684,471 5.7957 5.295 5.268 5.295 5.187 5.304 130,470 5.2462 2.63%
2021-12-06 0 5.700 5.700 5.800 5.700 5.840 144,800 827,599 5.7155 5.160 5.160 5.250 5.160 5.286 159,967 5.1736 0.00%
2021-12-03 0 5.700 5.690 5.800 5.380 5.880 132,500 760,391 5.7388 5.160 5.151 5.250 4.870 5.323 146,378 5.1947 4.01%
2021-12-02 0 5.480 5.480 5.520 5.330 5.540 26,300 144,316 5.4873 4.960 4.960 4.997 4.825 5.015 29,055 4.9670 -2.14%
2021-12-01 0 5.600 5.370 5.600 5.220 5.610 70,500 375,276 5.3231 5.069 4.861 5.069 4.725 5.078 77,884 4.8184 4.67%
2021-11-30 0 5.350 5.350 5.360 5.310 5.420 61,300 327,687 5.3456 4.843 4.843 4.852 4.807 4.906 67,721 4.8388 -1.47%
2021-11-29 0 5.430 5.430 5.570 5.430 5.470 13,100 71,608 5.4663 4.915 4.915 5.042 4.915 4.951 14,472 4.9480 -1.63%
2021-11-26 0 5.520 5.430 5.530 5.430 5.570 12,300 68,165 5.5419 4.997 4.915 5.006 4.915 5.042 13,588 5.0164 -1.43%
2021-11-25 0 5.600 5.600 5.640 5.590 5.930 42,300 239,536 5.6628 5.069 5.069 5.105 5.060 5.368 46,731 5.1259 -1.23%
2021-11-24 0 5.670 5.540 5.710 5.290 5.720 96,900 525,395 5.4220 5.132 5.015 5.169 4.788 5.178 107,050 4.9080 2.35%
2021-11-23 0 5.540 5.520 5.630 5.540 5.740 6,200 34,559 5.5740 5.015 4.997 5.096 5.015 5.196 6,849 5.0455 1.84%
2021-11-22 0 5.440 5.400 5.510 5.260 5.560 37,800 205,723 5.4424 4.924 4.888 4.988 4.761 5.033 41,759 4.9264 -1.81%
2021-11-19 0 5.540 5.540 5.650 5.340 5.730 40,600 223,411 5.5027 5.015 5.015 5.114 4.834 5.187 44,853 4.9810 0.18%
2021-11-18 0 5.530 5.350 5.540 5.540 5.670 75,100 417,694 5.5618 5.006 4.843 5.015 5.015 5.132 82,966 5.0345 -1.60%
2021-11-17 0 5.620 5.620 5.690 5.440 5.620 178,400 981,242 5.5002 5.087 5.087 5.151 4.924 5.087 197,086 4.9787 3.12%
2021-11-16 0 5.450 5.400 5.470 5.390 5.450 60,400 326,969 5.4134 4.933 4.888 4.951 4.879 4.933 66,726 4.9001 0.00%
2021-11-15 0 5.450 5.460 5.540 5.450 5.560 38,300 210,704 5.5014 4.933 4.942 5.015 4.933 5.033 42,312 4.9798 -1.98%
2021-11-12 0 5.560 5.560 5.580 5.560 5.650 106,300 596,832 5.6146 5.033 5.033 5.051 5.033 5.114 117,434 5.0823 -4.79%
2021-11-11 0 5.840 5.620 5.850 5.580 5.840 199,300 1,122,009 5.6297 5.286 5.087 5.295 5.051 5.286 220,175 5.0960 3.00%
2021-11-10 0 5.670 5.580 5.680 5.600 5.700 95,000 538,686 5.6704 5.132 5.051 5.141 5.069 5.160 104,951 5.1328 -2.41%
2021-11-09 0 5.810 5.730 5.800 5.750 5.920 61,400 355,735 5.7937 5.259 5.187 5.250 5.205 5.359 67,831 5.2444 -0.51%
2021-11-08 0 5.840 5.780 5.840 5.710 5.860 24,400 141,050 5.7807 5.286 5.232 5.286 5.169 5.304 26,956 5.2327 2.10%
2021-11-05 0 5.720 5.760 5.800 5.720 5.830 95,200 549,919 5.7765 5.178 5.214 5.250 5.178 5.277 105,172 5.2288 -3.05%
2021-11-04 0 5.900 5.830 5.900 5.840 5.900 14,200 83,525 5.8820 5.341 5.277 5.341 5.286 5.341 15,687 5.3244 -0.84%
2021-11-03 0 5.950 5.880 5.950 5.830 5.960 79,200 470,877 5.9454 5.386 5.323 5.386 5.277 5.395 87,496 5.3817 1.54%
2021-11-02 0 5.860 5.810 5.880 5.810 5.960 192,400 1,124,138 5.8427 5.304 5.259 5.323 5.259 5.395 212,553 5.2888 -2.01%
2021-11-01 0 5.980 5.830 5.980 5.820 5.990 490,100 2,886,039 5.8887 5.413 5.277 5.413 5.268 5.422 541,435 5.3304 1.36%
2021-10-29 0 5.900 5.900 5.980 5.810 6.170 411,300 2,421,928 5.8885 5.341 5.341 5.413 5.259 5.585 454,381 5.3302 0.34%
2021-10-28 0 5.880 5.880 6.020 5.770 6.060 380,700 2,241,806 5.8886 5.323 5.323 5.449 5.223 5.485 420,576 5.3303 -5.92%
2021-10-27 0 6.250 6.170 6.330 6.170 6.690 568,700 3,634,266 6.3905 5.657 5.585 5.730 5.585 6.056 628,267 5.7846 -2.04%
2021-10-26 0 6.380 6.380 6.600 6.380 6.870 337,100 2,223,995 6.5974 5.775 5.775 5.974 5.775 6.219 372,409 5.9719 -2.30%
2021-10-25 0 6.530 6.520 6.690 6.370 6.980 372,100 2,470,630 6.6397 5.911 5.902 6.056 5.766 6.318 411,075 6.0102 2.19%
2021-10-22 0 6.390 6.370 6.470 6.350 6.500 322,500 2,062,946 6.3967 5.784 5.766 5.857 5.748 5.884 356,280 5.7902 -1.69%
2021-10-21 0 6.500 6.360 6.500 6.310 6.650 403,600 2,621,407 6.4951 5.884 5.757 5.884 5.712 6.019 445,874 5.8793 3.01%
2021-10-20 0 6.310 6.300 6.350 6.270 6.690 445,200 2,844,832 6.3900 5.712 5.703 5.748 5.676 6.056 491,832 5.7842 -5.82%
2021-10-19 0 6.700 6.680 6.700 6.700 6.950 205,300 1,399,767 6.8182 6.065 6.047 6.065 6.065 6.291 226,804 6.1717 -2.90%
2021-10-18 0 6.900 6.900 6.950 6.720 7.150 277,400 1,939,983 6.9934 6.246 6.246 6.291 6.083 6.472 306,456 6.3304 -0.58%
2021-10-15 0 6.940 6.920 6.940 6.620 6.990 122,300 839,354 6.8631 6.282 6.264 6.282 5.992 6.327 135,110 6.2124 -0.86%
2021-10-12 0 7.000 6.930 7.000 6.730 7.070 1,113,200 7,789,986 6.9978 6.336 6.273 6.336 6.092 6.400 1,229,800 6.3344 0.57%
2021-10-11 0 6.960 6.900 6.960 6.760 7.050 510,500 3,536,941 6.9284 6.300 6.246 6.300 6.119 6.382 563,971 6.2715 4.98%
2021-10-08 0 6.630 6.600 6.630 6.500 7.300 388,300 2,586,513 6.6611 6.001 5.974 6.001 5.884 6.608 428,972 6.0296 -9.30%
2021-10-07 0 7.310 7.310 7.400 7.300 7.790 481,800 3,612,842 7.4986 6.617 6.617 6.698 6.608 7.051 532,265 6.7877 0.00%
2021-10-06 0 7.310 7.220 7.310 6.760 7.360 452,700 3,246,163 7.1707 6.617 6.535 6.617 6.119 6.662 500,117 6.4908 8.30%
2021-10-05 0 6.750 6.410 6.750 6.320 6.780 526,100 3,351,117 6.3697 6.110 5.802 6.110 5.721 6.137 581,205 5.7658 6.97%
2021-10-04 0 6.310 6.300 6.310 6.270 6.330 100,600 634,741 6.3096 5.712 5.703 5.712 5.676 5.730 111,137 5.7113 0.48%
2021-09-30 0 6.280 6.130 6.280 6.110 6.300 95,300 593,120 6.2237 5.685 5.549 5.685 5.531 5.703 105,282 5.6336 -0.16%
2021-09-29 0 6.290 6.230 6.270 6.190 6.350 107,300 672,642 6.2688 5.694 5.639 5.676 5.603 5.748 118,539 5.6744 0.16%
2021-09-28 0 6.280 6.230 6.290 6.190 6.320 671,201 4,210,753 6.2735 5.685 5.639 5.694 5.603 5.721 741,505 5.6787 3.12%
2021-09-27 0 6.090 5.590 6.100 5.590 6.290 65,500 404,070 6.1690 5.513 5.060 5.522 5.060 5.694 72,361 5.5841 -1.77%
2021-09-24 0 6.200 6.010 6.200 6.180 6.300 230,400 1,430,973 6.2108 5.612 5.440 5.612 5.594 5.703 254,533 5.6220 -1.59%
2021-09-23 0 6.300 6.250 6.300 5.950 6.300 274,600 1,706,602 6.2149 5.703 5.657 5.703 5.386 5.703 303,362 5.6256 6.78%
2021-09-21 0 5.900 5.830 5.900 5.690 6.070 163,400 949,479 5.8108 5.341 5.277 5.341 5.151 5.494 180,515 5.2598 3.15%
2021-09-20 0 5.720 5.650 5.740 5.610 5.790 33,200 190,388 5.7346 5.178 5.114 5.196 5.078 5.241 36,677 5.1909 -1.04%
2021-09-17 0 5.780 5.780 5.850 5.380 6.210 98,200 570,118 5.8057 5.232 5.232 5.295 4.870 5.621 108,486 5.2552 -7.07%
2021-09-16 0 6.220 6.120 6.220 6.160 6.250 142,200 883,266 6.2114 5.630 5.540 5.630 5.576 5.657 157,094 5.6225 0.32%
2021-09-15 0 6.200 6.120 6.200 6.010 6.280 83,800 515,962 6.1571 5.612 5.540 5.612 5.440 5.685 92,577 5.5733 -0.80%
2021-09-14 0 6.250 6.250 6.270 6.160 6.430 312,800 1,963,712 6.2779 5.657 5.657 5.676 5.576 5.820 345,564 5.6826 -0.32%
2021-09-13 0 6.270 6.270 6.300 6.230 6.400 628,200 3,960,571 6.3046 5.676 5.676 5.703 5.639 5.793 694,000 5.7069 -0.48%
2021-09-10 0 6.300 6.180 6.300 6.090 6.310 104,800 657,901 6.2777 5.703 5.594 5.703 5.513 5.712 115,777 5.6825 -0.63%
2021-09-09 0 6.340 6.280 6.340 6.220 6.380 395,600 2,491,565 6.2982 5.739 5.685 5.739 5.630 5.775 437,036 5.7010 1.60%
2021-09-08 0 6.240 6.200 6.240 6.150 6.300 263,100 1,642,706 6.2437 5.648 5.612 5.648 5.567 5.703 290,658 5.6517 1.63%
2021-09-07 0 6.140 6.140 6.250 5.920 6.250 95,600 588,266 6.1534 5.558 5.558 5.657 5.359 5.657 105,613 5.5700 2.33%
2021-09-06 0 6.000 5.880 6.000 5.790 6.300 158,300 952,703 6.0183 5.431 5.323 5.431 5.241 5.703 174,881 5.4477 -0.99%
2021-09-03 0 6.060 6.060 6.200 5.930 6.360 95,600 578,079 6.0469 5.485 5.485 5.612 5.368 5.757 105,613 5.4735 2.19%
2021-09-02 0 5.930 5.990 6.060 5.680 6.400 345,300 2,082,998 6.0324 5.368 5.422 5.485 5.141 5.793 381,468 5.4605 0.85%
2021-09-01 0 5.880 5.730 5.880 5.600 5.940 200,300 1,173,680 5.8596 5.323 5.187 5.323 5.069 5.377 221,280 5.3040 -0.34%
2021-08-31 0 5.900 5.800 5.900 5.600 5.980 322,200 1,854,727 5.7564 5.341 5.250 5.341 5.069 5.413 355,948 5.2107 -0.67%
2021-08-30 0 5.940 5.720 5.940 5.720 6.050 192,900 1,112,164 5.7655 5.377 5.178 5.377 5.178 5.476 213,105 5.2189 0.00%
2021-08-27 0 5.940 5.710 5.940 5.750 6.010 101,600 600,598 5.9114 5.377 5.169 5.377 5.205 5.440 112,242 5.3509 0.85%
2021-08-26 0 5.890 5.760 5.890 5.590 5.900 142,900 831,695 5.8201 5.332 5.214 5.332 5.060 5.341 157,868 5.2683 3.33%
2021-08-25 0 5.700 5.700 5.740 5.390 5.900 200,200 1,142,822 5.7084 5.160 5.160 5.196 4.879 5.341 221,170 5.1672 5.95%
2021-08-24 0 5.380 5.380 5.390 5.280 5.400 71,900 387,037 5.3830 4.870 4.870 4.879 4.779 4.888 79,431 4.8726 -0.37%
2021-08-23 0 5.400 5.220 5.450 5.150 5.490 109,400 572,501 5.2331 4.888 4.725 4.933 4.662 4.969 120,859 4.7369 0.56%
2021-08-20 0 5.370 5.210 5.420 5.200 5.550 47,700 250,527 5.2521 4.861 4.716 4.906 4.707 5.024 52,696 4.7542 -3.94%
2021-08-19 0 5.590 5.340 5.670 5.300 5.880 15,800 88,519 5.6025 5.060 4.834 5.132 4.797 5.323 17,455 5.0713 -1.76%
2021-08-18 0 5.690 5.320 5.690 5.250 5.780 83,400 470,006 5.6356 5.151 4.816 5.151 4.752 5.232 92,136 5.1012 2.15%
2021-08-17 0 5.570 5.250 5.590 5.210 5.800 239,800 1,330,261 5.5474 5.042 4.752 5.060 4.716 5.250 264,917 5.0214 -3.63%
2021-08-16 0 5.780 5.450 5.780 5.410 5.950 244,400 1,356,388 5.5499 5.232 4.933 5.232 4.897 5.386 269,999 5.0237 3.21%
2021-08-13 0 5.600 5.500 5.600 5.300 6.100 367,300 2,048,906 5.5783 5.069 4.979 5.069 4.797 5.522 405,772 5.0494 3.90%
2021-08-12 0 5.390 5.350 5.390 5.100 5.490 676,100 3,535,660 5.2295 4.879 4.843 4.879 4.616 4.969 746,917 4.7337 7.80%
2021-08-11 0 5.000 5.000 5.180 4.900 5.180 31,800 160,975 5.0621 4.526 4.526 4.689 4.435 4.689 35,131 4.5822 0.81%
2021-08-10 0 4.960 4.900 4.960 4.960 5.140 17,100 87,582 5.1218 4.490 4.435 4.490 4.490 4.653 18,891 4.6361 -3.12%
2021-08-09 0 5.120 4.950 5.170 4.830 5.140 7,700 39,154 5.0849 4.635 4.481 4.680 4.372 4.653 8,507 4.6028 5.57%
2021-08-06 0 4.850 4.980 5.020 4.840 4.850 5,700 27,658 4.8523 4.390 4.508 4.544 4.381 4.390 6,297 4.3922 0.00%
2021-08-05 0 4.850 4.830 4.850 4.850 5.100 17,900 87,341 4.8794 4.390 4.372 4.390 4.390 4.616 19,775 4.4168 -4.90%
2021-08-04 0 5.100 4.850 5.100 4.850 5.100 8,000 40,479 5.0599 4.616 4.390 4.616 4.390 4.616 8,838 4.5801 3.45%
2021-08-03 0 4.930 4.850 4.950 - - 0 0 - 4.463 4.390 4.481 - - 0 - -0.40%
2021-08-02 0 4.950 4.900 5.140 4.860 5.140 40,300 198,605 4.9282 4.481 4.435 4.653 4.399 4.653 44,521 4.4609 -1.00%
2021-07-30 0 5.000 4.900 5.000 5.000 5.000 2,600 13,000 5.0000 4.526 4.435 4.526 4.526 4.526 2,872 4.5259 0.00%
2021-07-29 0 5.000 5.000 5.140 4.850 5.070 84,600 415,775 4.9146 4.526 4.526 4.653 4.390 4.589 93,461 4.4486 -2.91%
2021-07-28 0 5.150 5.000 5.190 5.000 5.200 23,600 118,263 5.0111 4.662 4.526 4.698 4.526 4.707 26,072 4.5360 1.98%
2021-07-27 0 5.050 5.010 5.170 5.010 5.200 82,600 427,765 5.1788 4.571 4.535 4.680 4.535 4.707 91,252 4.6877 -2.32%
2021-07-26 0 5.170 5.050 5.170 5.050 5.190 55,200 284,057 5.1460 4.680 4.571 4.680 4.571 4.698 60,982 4.6581 -3.00%
2021-07-23 0 5.330 5.220 5.360 5.310 5.400 9,200 49,658 5.3976 4.825 4.725 4.852 4.807 4.888 10,164 4.8858 -0.37%
2021-07-22 0 5.350 5.240 5.380 5.210 5.380 56,600 298,443 5.2728 4.843 4.743 4.870 4.716 4.870 62,528 4.7729 0.00%
2021-07-21 0 5.350 5.350 5.500 5.350 5.600 10,800 60,075 5.5625 4.843 4.843 4.979 4.843 5.069 11,931 5.0351 -2.73%
2021-07-20 0 5.500 5.400 5.500 5.200 5.500 9,300 49,458 5.3181 4.979 4.888 4.979 4.707 4.979 10,274 4.8138 -1.26%
2021-07-19 0 5.570 5.430 5.580 5.310 5.620 22,700 125,974 5.5495 5.042 4.915 5.051 4.807 5.087 25,078 5.0234 2.39%
2021-07-16 0 5.440 5.270 5.440 5.210 5.500 181,100 954,043 5.2680 4.924 4.770 4.924 4.716 4.979 200,069 4.7686 0.74%
2021-07-15 0 5.400 5.360 5.400 5.360 5.400 4,500 24,292 5.3982 4.888 4.852 4.888 4.852 4.888 4,971 4.8864 0.00%
2021-07-14 0 5.400 5.200 5.400 5.390 5.400 9,200 49,671 5.3990 4.888 4.707 4.888 4.879 4.888 10,164 4.8871 0.19%
2021-07-13 0 5.390 5.380 5.390 5.290 5.390 3,600 19,362 5.3783 4.879 4.870 4.879 4.788 4.879 3,977 4.8684 -0.37%
2021-07-12 0 5.410 5.260 5.450 5.260 5.470 5,800 30,627 5.2805 4.897 4.761 4.933 4.761 4.951 6,408 4.7799 -0.73%
2021-07-09 0 5.450 5.220 5.450 5.200 5.450 4,100 22,316 5.4429 4.933 4.725 4.933 4.707 4.933 4,529 4.9269 0.18%
2021-07-08 0 5.440 5.200 5.470 - - 0 0 - 4.924 4.707 4.951 - - 0 - 0.00%
2021-07-07 0 5.440 5.440 5.460 5.200 5.440 62,500 338,635 5.4182 4.924 4.924 4.942 4.707 4.924 69,046 4.9045 0.00%
2021-07-06 0 5.440 5.200 5.500 - - 0 0 - 4.924 4.707 4.979 - - 0 - 0.00%
2021-07-05 0 5.440 5.210 5.500 5.200 5.440 20,600 107,265 5.2070 4.924 4.716 4.979 4.707 4.924 22,758 4.7133 1.12%
2021-07-02 0 5.380 5.050 5.590 5.380 5.600 82,200 449,486 5.4682 4.870 4.571 5.060 4.870 5.069 90,810 4.9497 -0.37%
2021-06-30 0 5.400 5.400 5.600 5.400 5.500 20,900 114,200 5.4641 4.888 4.888 5.069 4.888 4.979 23,089 4.9460 -0.74%
2021-06-29 0 5.440 5.440 5.460 5.200 5.500 68,000 369,840 5.4388 4.924 4.924 4.942 4.707 4.979 75,123 4.9232 4.03%
2021-06-28 0 5.500 5.500 5.690 5.500 5.500 4,200 23,272 5.5410 4.733 4.733 4.897 4.733 4.733 4,880 4.7686 -4.01%
2021-06-25 0 5.730 5.640 5.750 5.650 5.740 1,300 7,374 5.6723 4.931 4.854 4.949 4.862 4.940 1,511 4.8817 1.96%
2021-06-24 0 5.620 5.620 5.640 5.520 5.640 20,000 110,972 5.5486 4.837 4.837 4.854 4.751 4.854 23,239 4.7752 2.18%
2021-06-23 0 5.500 5.500 5.520 5.400 5.520 20,300 110,678 5.4521 4.733 4.733 4.751 4.647 4.751 23,588 4.6922 1.85%
2021-06-22 0 5.400 5.400 5.410 5.380 5.400 34,000 183,030 5.3832 4.647 4.647 4.656 4.630 4.647 39,507 4.6329 3.85%
2021-06-21 0 5.200 5.190 5.400 5.120 5.420 175,600 927,760 5.2834 4.475 4.467 4.647 4.406 4.665 204,040 4.5470 -3.70%
2021-06-18 0 5.400 5.390 5.420 5.160 5.420 69,800 376,821 5.3986 4.647 4.639 4.665 4.441 4.665 81,105 4.6461 0.37%
2021-06-17 0 5.380 5.180 5.380 5.160 5.410 15,500 83,587 5.3927 4.630 4.458 4.630 4.441 4.656 18,010 4.6411 1.70%
2021-06-16 0 5.290 5.220 5.290 5.150 5.290 10,400 54,302 5.2213 4.553 4.492 4.553 4.432 4.553 12,084 4.4936 1.34%
2021-06-15 0 5.220 5.220 5.290 5.080 5.270 50,700 266,481 5.2560 4.492 4.492 4.553 4.372 4.535 58,911 4.5234 0.00%
2021-06-11 0 5.220 5.220 5.240 5.100 5.230 55,100 281,610 5.1109 4.492 4.492 4.510 4.389 4.501 64,024 4.3985 0.38%
2021-06-10 0 5.200 5.140 5.230 5.010 5.190 115,400 588,761 5.1019 4.475 4.424 4.501 4.312 4.467 134,090 4.3908 -1.89%
2021-06-09 0 5.300 5.300 5.430 - - 0 0 - 4.561 4.561 4.673 - - 0 - 0.00%
2021-06-08 0 5.300 5.150 5.350 5.160 5.350 1,200 6,306 5.2550 4.561 4.432 4.604 4.441 4.604 1,394 4.5225 -0.93%
2021-06-07 0 5.350 5.270 5.370 - - 0 0 - 4.604 4.535 4.622 - - 0 - -0.37%
2021-06-04 0 5.370 5.160 5.440 5.160 5.400 20,500 106,682 5.2040 4.622 4.441 4.682 4.441 4.647 23,820 4.4787 0.75%
2021-06-03 0 5.330 5.330 5.440 5.330 5.470 61,900 332,754 5.3757 4.587 4.587 4.682 4.587 4.708 71,925 4.6264 3.50%
2021-06-02 0 5.150 5.150 5.390 5.120 5.410 68,200 354,296 5.1950 4.432 4.432 4.639 4.406 4.656 79,245 4.4709 -4.63%
2021-06-01 0 5.400 5.400 5.440 5.210 5.400 45,600 242,775 5.3240 4.647 4.647 4.682 4.484 4.647 52,985 4.5819 1.31%
2021-05-31 0 5.330 5.350 5.360 5.210 5.360 4,500 24,080 5.3511 4.587 4.604 4.613 4.484 4.613 5,229 4.6053 -0.56%
2021-05-28 0 5.360 5.250 5.390 - - 0 0 - 4.613 4.518 4.639 - - 0 - -0.56%
2021-05-27 0 5.390 5.210 5.470 5.210 5.390 1,400 7,458 5.3271 4.639 4.484 4.708 4.484 4.639 1,627 4.5846 0.00%
2021-05-26 0 5.390 5.210 5.450 5.140 5.450 31,100 163,505 5.2574 4.639 4.484 4.690 4.424 4.690 36,137 4.5246 1.13%
2021-05-25 0 5.330 5.330 5.560 - - 0 0 - 4.587 4.587 4.785 - - 0 - 0.00%
2021-05-24 0 5.330 5.320 5.380 5.320 5.460 16,500 88,243 5.3481 4.587 4.578 4.630 4.578 4.699 19,172 4.6026 -0.37%
2021-05-21 0 5.350 5.320 5.550 - - 0 0 - 4.604 4.578 4.776 - - 0 - 0.00%
2021-05-20 0 5.350 5.320 5.420 5.320 5.790 109,200 594,886 5.4477 4.604 4.578 4.665 4.578 4.983 126,886 4.6884 -7.60%
2021-05-18 0 5.790 5.700 5.790 5.680 5.800 60,900 348,034 5.7148 4.983 4.906 4.983 4.888 4.992 70,763 4.9183 7.02%
2021-05-17 0 5.410 5.410 5.500 5.410 5.700 15,200 85,141 5.6014 4.656 4.656 4.733 4.656 4.906 17,662 4.8206 -2.52%
2021-05-14 0 5.550 5.550 5.650 5.400 5.610 44,600 247,514 5.5496 4.776 4.776 4.862 4.647 4.828 51,823 4.7761 -1.07%
2021-05-13 0 5.610 5.590 5.850 5.530 5.940 53,400 311,747 5.8380 4.828 4.811 5.035 4.759 5.112 62,049 5.0242 -4.27%
2021-05-12 0 5.860 5.970 5.980 5.390 6.070 266,600 1,544,756 5.7943 5.043 5.138 5.146 4.639 5.224 309,778 4.9867 6.55%
2021-05-11 0 5.500 5.500 5.600 5.420 5.720 99,800 555,298 5.5641 4.733 4.733 4.819 4.665 4.923 115,963 4.7886 -3.51%
2021-05-10 0 5.700 5.680 5.740 5.180 5.700 638,400 3,432,317 5.3764 4.906 4.888 4.940 4.458 4.906 741,793 4.6271 9.83%
2021-05-07 0 5.190 5.190 5.300 5.150 5.300 150,900 781,595 5.1796 4.467 4.467 4.561 4.432 4.561 175,339 4.4576 -1.33%
2021-05-06 0 5.260 5.180 5.260 5.180 5.260 11,600 60,880 5.2483 4.527 4.458 4.527 4.458 4.527 13,479 4.5168 0.00%
2021-05-05 0 5.260 5.260 5.290 5.240 5.290 8,200 43,130 5.2598 4.527 4.527 4.553 4.510 4.553 9,528 4.5266 1.15%
2021-05-04 0 5.200 5.200 5.290 5.160 5.200 11,000 57,055 5.1868 4.475 4.475 4.553 4.441 4.475 12,782 4.4639 0.00%
2021-05-03 0 5.200 5.080 5.290 5.080 5.200 1,400 7,168 5.1200 4.475 4.372 4.553 4.372 4.475 1,627 4.4064 1.56%
2021-04-30 0 5.120 5.020 5.120 5.120 5.230 36,100 185,304 5.1331 4.406 4.320 4.406 4.406 4.501 41,947 4.4176 -3.03%
2021-04-29 0 5.280 5.020 5.280 5.170 5.280 65,400 341,282 5.2184 4.544 4.320 4.544 4.449 4.544 75,992 4.4910 1.73%
2021-04-28 0 5.190 5.020 5.190 5.140 5.200 22,900 118,511 5.1752 4.467 4.320 4.467 4.424 4.475 26,609 4.4538 1.37%
2021-04-27 0 5.120 5.030 5.200 - - 0 0 - 4.406 4.329 4.475 - - 0 - 0.00%
2021-04-26 0 5.120 5.120 5.170 5.120 5.180 12,800 66,016 5.1575 4.406 4.406 4.449 4.406 4.458 14,873 4.4386 -0.97%
2021-04-23 0 5.170 5.050 5.200 5.000 5.240 54,600 278,472 5.1002 4.449 4.346 4.475 4.303 4.510 63,443 4.3893 -0.19%
2021-04-22 0 5.180 5.180 5.240 5.180 5.230 24,200 125,391 5.1814 4.458 4.458 4.510 4.458 4.501 28,119 4.4592 0.00%
2021-04-21 0 5.180 5.110 5.180 5.110 5.230 22,000 113,485 5.1584 4.458 4.398 4.458 4.398 4.501 25,563 4.4394 -0.58%
2021-04-20 0 5.210 5.210 5.240 5.060 5.200 14,200 73,454 5.1728 4.484 4.484 4.510 4.355 4.475 16,500 4.4518 1.17%
2021-04-19 0 5.150 5.150 5.210 5.020 5.200 102,000 525,062 5.1477 4.432 4.432 4.484 4.320 4.475 118,520 4.4302 2.79%
2021-04-16 0 5.010 5.000 5.050 4.850 5.050 55,100 275,165 4.9939 4.312 4.303 4.346 4.174 4.346 64,024 4.2979 6.37%
2021-04-15 0 4.710 4.710 4.950 4.710 4.960 21,600 106,019 4.9083 4.054 4.054 4.260 4.054 4.269 25,098 4.2242 -4.85%
2021-04-14 0 4.950 4.890 4.950 4.890 4.990 10,600 51,978 4.9036 4.260 4.208 4.260 4.208 4.294 12,317 4.2201 1.23%
2021-04-13 0 4.890 4.800 4.890 4.800 4.890 1,700 8,187 4.8159 4.208 4.131 4.208 4.131 4.208 1,975 4.1446 1.87%
2021-04-12 0 4.800 4.780 4.800 4.780 4.820 4,600 22,063 4.7963 4.131 4.114 4.131 4.114 4.148 5,345 4.1278 -0.62%
2021-04-09 0 4.830 4.630 4.890 4.800 4.830 15,100 72,565 4.8056 4.157 3.985 4.208 4.131 4.157 17,546 4.1358 0.21%
2021-04-08 0 4.820 4.610 4.890 4.830 4.830 1,900 9,093 4.7858 4.148 3.967 4.208 4.157 4.157 2,208 4.1187 0.63%
2021-04-07 0 4.790 4.750 4.840 4.750 4.840 44,800 213,677 4.7696 4.122 4.088 4.165 4.088 4.165 52,056 4.1048 1.70%
2021-04-01 0 4.710 4.610 4.710 - - 0 0 - 4.054 3.967 4.054 - - 0 - -0.84%
2021-03-31 0 4.750 4.600 4.750 4.760 4.810 37,500 179,368 4.7831 4.088 3.959 4.088 4.097 4.140 43,573 4.1165 1.06%
2021-03-30 0 4.700 4.600 4.700 4.550 4.790 18,000 83,230 4.6239 4.045 3.959 4.045 3.916 4.122 20,915 3.9794 2.17%
2021-03-29 0 4.600 4.600 4.660 4.450 4.550 40,200 180,442 4.4886 3.959 3.959 4.010 3.830 3.916 46,711 3.8630 0.00%
2021-03-26 0 4.600 4.600 4.740 4.560 4.600 9,500 43,463 4.5751 3.959 3.959 4.079 3.924 3.959 11,039 3.9374 0.22%
2021-03-25 0 4.590 4.450 4.590 4.480 4.600 47,800 217,396 4.5480 3.950 3.830 3.950 3.856 3.959 55,542 3.9141 -0.22%
2021-03-24 0 4.600 4.600 4.750 4.600 4.750 8,000 37,210 4.6513 3.959 3.959 4.088 3.959 4.088 9,296 4.0029 -2.13%
2021-03-23 0 4.700 4.700 4.950 - - 0 0 - 4.045 4.045 4.260 - - 0 - 0.00%
2021-03-22 0 4.700 4.700 4.850 4.700 4.860 50,900 247,174 4.8561 4.045 4.045 4.174 4.045 4.183 59,144 4.1792 -3.29%
2021-03-19 0 4.860 4.860 4.930 4.860 4.900 10,200 49,622 4.8649 4.183 4.183 4.243 4.183 4.217 11,852 4.1868 -2.02%
2021-03-18 0 4.960 4.900 4.980 4.900 5.030 600 2,966 4.9433 4.269 4.217 4.286 4.217 4.329 697 4.2543 2.06%
2021-03-17 0 4.860 4.860 4.990 4.860 4.990 43,600 211,922 4.8606 4.183 4.183 4.294 4.183 4.294 50,661 4.1831 -1.62%
2021-03-16 0 4.940 4.860 4.960 4.860 4.980 33,900 164,835 4.8624 4.251 4.183 4.269 4.183 4.286 39,390 4.1847 1.65%
2021-03-15 0 4.860 4.770 4.890 4.670 4.930 12,100 57,699 4.7685 4.183 4.105 4.208 4.019 4.243 14,060 4.1039 0.41%
2021-03-12 0 4.840 4.890 4.900 4.830 4.830 700 3,393 4.8471 4.165 4.208 4.217 4.157 4.157 813 4.1715 0.83%
2021-03-11 0 4.800 4.800 4.900 4.800 4.900 700 3,390 4.8429 4.131 4.131 4.217 4.131 4.217 813 4.1678 -1.23%
2021-03-10 0 4.860 4.750 4.890 4.620 4.880 6,800 32,030 4.7103 4.183 4.088 4.208 3.976 4.200 7,901 4.0538 4.07%
2021-03-09 0 4.670 4.670 4.730 4.660 4.760 33,100 155,372 4.6940 4.019 4.019 4.071 4.010 4.097 38,461 4.0398 0.21%
2021-03-08 0 4.660 4.660 4.890 4.610 4.750 68,300 319,454 4.6772 4.010 4.010 4.208 3.967 4.088 79,362 4.0253 -1.69%
2021-03-05 0 4.740 4.700 4.740 4.750 4.800 1,500 7,175 4.7833 4.079 4.045 4.079 4.088 4.131 1,743 4.1166 -2.27%
2021-03-04 0 4.850 4.800 4.850 4.850 4.950 37,700 183,802 4.8754 4.174 4.131 4.174 4.174 4.260 43,806 4.1958 -1.22%
2021-03-03 0 4.910 4.910 4.950 4.910 4.970 8,800 43,474 4.9402 4.226 4.226 4.260 4.226 4.277 10,225 4.2516 -1.21%
2021-03-02 0 4.970 4.930 5.150 - - 0 0 - 4.277 4.243 4.432 - - 0 - 0.00%
2021-03-01 0 4.970 4.910 4.980 5.000 5.000 10,600 53,036 5.0034 4.277 4.226 4.286 4.303 4.303 12,317 4.3060 -2.93%
2021-02-26 0 5.120 5.000 5.150 5.000 5.170 11,400 57,175 5.0154 4.406 4.303 4.432 4.303 4.449 13,246 4.3163 -0.78%
2021-02-25 0 5.160 5.090 5.160 4.920 5.180 26,700 136,586 5.1156 4.441 4.381 4.441 4.234 4.458 31,024 4.4026 1.18%
2021-02-24 0 5.100 4.950 5.100 5.110 5.190 19,000 97,814 5.1481 4.389 4.260 4.389 4.398 4.467 22,077 4.4305 2.00%
2021-02-23 0 5.000 4.810 5.090 4.800 5.090 50,400 249,490 4.9502 4.303 4.140 4.381 4.131 4.381 58,563 4.2602 6.61%
2021-02-22 0 4.690 4.660 4.800 4.480 4.840 115,900 543,752 4.6916 4.036 4.010 4.131 3.856 4.165 134,671 4.0376 4.69%
2021-02-19 0 4.480 4.350 4.520 4.470 4.520 89,300 401,889 4.5004 3.856 3.744 3.890 3.847 3.890 103,763 3.8732 0.00%
2021-02-18 0 4.480 4.300 4.480 4.480 4.500 30,500 137,040 4.4931 3.856 3.701 3.856 3.856 3.873 35,440 3.8669 0.67%
2021-02-17 0 4.450 4.300 4.450 4.300 4.480 51,700 225,809 4.3677 3.830 3.701 3.830 3.701 3.856 60,073 3.7589 0.45%
2021-02-16 0 4.430 4.390 4.430 4.300 4.450 33,500 147,966 4.4169 3.813 3.778 3.813 3.701 3.830 38,926 3.8013 -1.34%
2021-02-11 0 4.490 4.380 4.490 4.490 4.500 9,900 44,478 4.4927 3.864 3.770 3.864 3.864 3.873 11,503 3.8665 0.00%
2021-02-10 0 4.490 4.450 4.500 4.380 4.500 40,200 178,109 4.4306 3.864 3.830 3.873 3.770 3.873 46,711 3.8130 2.28%
2021-02-09 0 4.390 4.370 4.390 4.370 4.410 36,500 160,145 4.3875 3.778 3.761 3.778 3.761 3.795 42,411 3.7760 -0.45%
2021-02-08 0 4.410 4.350 4.430 4.410 4.540 17,300 76,711 4.4342 3.795 3.744 3.813 3.795 3.907 20,102 3.8161 -0.90%
2021-02-05 0 4.450 4.390 4.450 4.450 4.450 1,500 6,675 4.4500 3.830 3.778 3.830 3.830 3.830 1,743 3.8297 3.49%
2021-02-04 0 4.300 4.300 4.410 4.250 4.430 83,800 365,349 4.3598 3.701 3.701 3.795 3.658 3.813 97,372 3.7521 -2.49%
2021-02-03 0 4.410 4.360 4.420 4.330 4.510 23,600 104,729 4.4377 3.795 3.752 3.804 3.726 3.881 27,422 3.8191 -2.22%
2021-02-02 0 4.510 4.500 4.510 4.510 4.740 3,300 14,999 4.5452 3.881 3.873 3.881 3.881 4.079 3,834 3.9116 0.00%
2021-02-01 0 4.510 4.510 4.710 4.500 4.790 171,400 782,666 4.5663 3.881 3.881 4.054 3.873 4.122 199,159 3.9298 -10.69%
2021-01-29 0 5.050 4.910 5.050 5.040 5.090 1,100 5,562 5.0564 4.346 4.226 4.346 4.338 4.381 1,278 4.3516 2.85%
2021-01-28 0 4.910 4.910 4.920 4.860 4.920 36,500 179,115 4.9073 4.226 4.226 4.234 4.183 4.234 42,411 4.2233 -0.61%
2021-01-27 0 4.940 4.860 4.960 4.930 4.970 1,400 6,922 4.9443 4.251 4.183 4.269 4.243 4.277 1,627 4.2551 0.20%
2021-01-26 0 4.930 4.880 4.940 4.940 4.980 16,400 80,818 4.9279 4.243 4.200 4.251 4.251 4.286 19,056 4.2411 0.20%
2021-01-25 0 4.920 4.920 4.960 4.900 5.030 23,100 113,999 4.9350 4.234 4.234 4.269 4.217 4.329 26,841 4.2472 -3.15%
2021-01-22 0 5.080 4.960 5.120 5.030 5.140 4,600 23,315 5.0685 4.372 4.269 4.406 4.329 4.424 5,345 4.3620 0.99%
2021-01-21 0 5.030 4.970 5.050 4.960 5.090 25,600 129,106 5.0432 4.329 4.277 4.346 4.269 4.381 29,746 4.3403 -0.20%
2021-01-20 0 5.040 4.920 5.080 4.990 5.080 38,200 190,636 4.9905 4.338 4.234 4.372 4.294 4.372 44,387 4.2949 1.00%
2021-01-19 0 4.990 4.910 5.070 4.900 5.080 5,700 28,146 4.9379 4.294 4.226 4.363 4.217 4.372 6,623 4.2496 1.63%
2021-01-18 0 4.910 4.910 5.060 4.900 5.090 35,500 174,441 4.9138 4.226 4.226 4.355 4.217 4.381 41,249 4.2289 -1.01%
2021-01-15 0 4.960 4.900 4.970 4.970 4.970 13,000 64,610 4.9700 4.269 4.217 4.277 4.277 4.277 15,105 4.2773 0.81%
2021-01-14 0 4.920 4.920 4.930 4.920 4.950 16,300 80,528 4.9404 4.234 4.234 4.243 4.234 4.260 18,940 4.2518 -0.20%
2021-01-13 0 4.930 4.920 4.930 4.920 4.990 9,400 46,329 4.9286 4.243 4.234 4.243 4.234 4.294 10,922 4.2417 -0.40%
2021-01-12 0 4.950 4.920 4.950 4.950 5.040 13,800 68,775 4.9837 4.260 4.234 4.260 4.260 4.338 16,035 4.2891 0.81%
2021-01-11 0 4.910 4.890 5.100 4.890 5.110 170,200 853,306 5.0135 4.226 4.208 4.389 4.208 4.398 197,765 4.3147 -7.18%
2021-01-08 0 5.290 5.160 5.290 5.110 5.390 11,100 57,533 5.1832 4.553 4.441 4.553 4.398 4.639 12,898 4.4607 2.52%
2021-01-07 0 5.160 5.120 5.160 5.160 5.250 8,100 41,936 5.1773 4.441 4.406 4.441 4.441 4.518 9,412 4.4557 -0.77%
2021-01-06 0 5.200 5.160 5.330 5.200 5.340 8,300 43,624 5.2559 4.475 4.441 4.587 4.475 4.596 9,644 4.5233 -2.62%
2021-01-05 0 5.340 5.210 5.340 - - 0 0 - 4.596 4.484 4.596 - - 0 - 0.00%
2021-01-04 0 5.340 5.250 5.340 5.250 5.350 44,700 236,795 5.2974 4.596 4.518 4.596 4.518 4.604 51,939 4.5591 0.00%
2020-12-31 0 5.340 5.300 5.380 - - 0 0 - 4.596 4.561 4.630 - - 0 - 0.00%
2020-12-30 0 5.340 5.280 5.350 5.250 5.350 7,000 37,294 5.3277 4.596 4.544 4.604 4.518 4.604 8,134 4.5851 1.14%
2020-12-29 0 5.280 5.280 5.300 5.280 5.310 59,900 316,501 5.2838 4.544 4.544 4.561 4.544 4.570 69,601 4.5473 -0.56%
2020-12-28 0 5.310 5.210 5.310 5.300 5.350 5,300 28,177 5.3164 4.570 4.484 4.570 4.561 4.604 6,158 4.5754 0.19%
2020-12-24 0 5.300 5.300 5.350 5.300 5.350 10,700 56,765 5.3051 4.561 4.561 4.604 4.561 4.604 12,433 4.5657 0.38%
2020-12-23 0 5.280 5.280 5.490 5.280 5.350 1,100 5,892 5.3564 4.544 4.544 4.725 4.544 4.604 1,278 4.6098 -1.31%
2020-12-22 0 5.350 5.350 5.370 5.350 5.500 40,100 215,229 5.3673 4.604 4.604 4.622 4.604 4.733 46,594 4.6192 0.19%
2020-12-21 0 5.340 5.340 5.400 5.300 5.340 37,800 201,139 5.3211 4.596 4.596 4.647 4.561 4.596 43,922 4.5795 -0.37%
2020-12-18 0 5.360 5.340 5.360 5.100 5.400 96,200 508,472 5.2856 4.613 4.596 4.613 4.389 4.647 111,780 4.5489 5.93%
2020-12-17 0 5.060 4.970 5.100 4.960 5.100 69,900 351,046 5.0221 4.355 4.277 4.389 4.269 4.389 81,221 4.3221 -0.98%
2020-12-16 0 5.110 5.110 5.150 - - 0 0 - 4.398 4.398 4.432 - - 0 - 0.00%
2020-12-15 0 5.110 5.020 5.130 5.000 5.140 51,000 257,556 5.0501 4.398 4.320 4.415 4.303 4.424 59,260 4.3462 2.20%
2020-12-14 0 5.000 5.000 5.050 4.900 5.050 35,500 177,384 4.9967 4.303 4.303 4.346 4.217 4.346 41,249 4.3003 0.00%
2020-12-11 0 5.000 5.000 5.040 4.890 5.080 77,800 389,832 5.0107 4.303 4.303 4.338 4.208 4.372 90,400 4.3123 1.83%
2020-12-10 0 4.910 4.900 4.950 4.910 4.990 40,400 200,810 4.9705 4.226 4.217 4.260 4.226 4.294 46,943 4.2777 -1.21%
2020-12-09 0 4.970 4.930 4.990 4.930 5.140 19,200 96,438 5.0228 4.277 4.243 4.294 4.243 4.424 22,310 4.3227 0.20%
2020-12-08 0 4.960 4.960 5.030 4.960 5.090 41,800 209,089 5.0021 4.269 4.269 4.329 4.269 4.381 48,570 4.3049 1.02%
2020-12-07 0 4.910 4.910 4.980 4.890 4.980 48,200 239,218 4.9630 4.226 4.226 4.286 4.208 4.286 56,006 4.2713 0.20%
2020-12-04 0 4.900 4.900 4.980 4.890 4.970 9,900 48,607 4.9098 4.217 4.217 4.286 4.208 4.277 11,503 4.2255 -0.61%
2020-12-03 0 4.930 4.930 5.100 4.910 5.050 60,200 296,306 4.9220 4.243 4.243 4.389 4.226 4.346 69,950 4.2360 -3.52%
2020-12-02 0 5.110 5.080 5.110 4.970 5.120 35,000 177,200 5.0629 4.398 4.372 4.398 4.277 4.406 40,668 4.3572 0.39%
2020-12-01 0 5.090 4.960 5.090 5.000 5.130 12,300 62,618 5.0909 4.381 4.269 4.381 4.303 4.415 14,292 4.3813 3.46%
2020-11-30 0 4.920 4.920 5.070 4.920 5.170 23,200 116,605 5.0261 4.234 4.234 4.363 4.234 4.449 26,957 4.3255 -1.60%
2020-11-27 0 5.000 5.010 5.180 5.000 5.260 27,500 140,556 5.1111 4.303 4.312 4.458 4.303 4.527 31,954 4.3987 -4.94%
2020-11-26 0 5.260 5.100 5.260 5.100 5.270 3,100 16,088 5.1897 4.527 4.389 4.527 4.389 4.535 3,602 4.4663 0.19%
2020-11-25 0 5.250 5.190 5.250 5.190 5.250 1,000 5,211 5.2110 4.518 4.467 4.518 4.467 4.518 1,162 4.4847 1.16%
2020-11-24 0 5.190 5.060 5.190 5.050 5.190 22,600 114,575 5.0697 4.467 4.355 4.467 4.346 4.467 26,260 4.3631 2.37%
2020-11-23 0 5.070 5.030 5.070 5.020 5.150 67,600 344,858 5.1014 4.363 4.329 4.363 4.320 4.432 78,548 4.3904 1.40%
2020-11-20 0 5.000 5.000 5.100 5.000 5.100 13,900 70,514 5.0729 4.303 4.303 4.389 4.303 4.389 16,151 4.3659 -0.79%
2020-11-19 0 5.040 5.040 5.130 5.010 5.120 3,400 17,213 5.0626 4.338 4.338 4.415 4.312 4.406 3,951 4.3570 -1.75%
2020-11-18 0 5.130 5.110 5.140 5.060 5.130 2,800 14,217 5.0775 4.415 4.398 4.424 4.355 4.415 3,253 4.3698 1.58%
2020-11-17 0 5.050 5.050 5.150 5.000 5.170 61,900 312,464 5.0479 4.346 4.346 4.432 4.303 4.449 71,925 4.3443 -2.32%
2020-11-16 0 5.170 5.120 5.170 5.150 5.180 31,100 160,195 5.1510 4.449 4.406 4.449 4.432 4.458 36,137 4.4330 0.98%
2020-11-13 0 5.120 5.120 5.190 5.100 5.210 20,100 103,341 5.1413 4.406 4.406 4.467 4.389 4.484 23,355 4.4247 -1.73%
2020-11-12 0 5.210 5.200 5.210 5.210 5.440 61,600 322,551 5.2362 4.484 4.475 4.484 4.484 4.682 71,577 4.5064 -0.19%
2020-11-11 0 5.220 5.220 5.240 5.220 5.300 102,800 541,572 5.2682 4.492 4.492 4.510 4.492 4.561 119,449 4.5339 -0.76%
2020-11-10 0 5.260 5.200 5.260 5.200 5.330 96,500 510,157 5.2866 4.527 4.475 4.527 4.475 4.587 112,129 4.5497 -0.57%
2020-11-09 0 5.290 5.280 5.290 5.290 5.320 59,300 313,916 5.2937 4.553 4.544 4.553 4.553 4.578 68,904 4.5558 0.19%
2020-11-06 0 5.280 5.280 5.310 5.280 5.340 59,900 318,457 5.3165 4.544 4.544 4.570 4.544 4.596 69,601 4.5755 -1.12%
2020-11-05 0 5.340 5.330 5.340 5.300 5.360 182,700 975,449 5.3391 4.596 4.587 4.596 4.561 4.613 212,290 4.5949 0.56%
2020-11-04 0 5.310 5.300 5.310 5.190 5.690 261,300 1,392,185 5.3279 4.570 4.561 4.570 4.467 4.897 303,619 4.5853 -9.23%
2020-11-03 0 5.850 5.550 5.850 - - 0 0 - 5.035 4.776 5.035 - - 0 - -0.85%
2020-11-02 0 5.900 5.580 5.900 5.900 5.970 28,000 165,690 5.9175 5.078 4.802 5.078 5.078 5.138 32,535 5.0927 -1.67%
2020-10-30 0 6.000 5.100 6.000 6.000 6.080 169,800 1,027,824 6.0531 5.164 4.389 5.164 5.164 5.233 197,300 5.2094 -1.15%
2020-10-29 0 6.070 5.850 6.070 - - 0 0 - 5.224 5.035 5.224 - - 0 - -0.16%
2020-10-28 0 6.080 5.850 6.080 5.850 6.090 17,100 101,750 5.9503 5.233 5.035 5.233 5.035 5.241 19,869 5.1209 3.58%
2020-10-27 0 5.870 5.860 6.150 5.860 5.870 6,600 38,732 5.8685 5.052 5.043 5.293 5.043 5.052 7,669 5.0505 0.17%
2020-10-23 0 5.860 5.860 6.000 5.860 5.860 400 2,344 5.8600 5.043 5.043 5.164 5.043 5.043 465 5.0432 -0.34%
2020-10-22 0 5.880 5.880 5.900 5.880 5.880 6,000 35,280 5.8800 5.060 5.060 5.078 5.060 5.060 6,972 5.0604 -1.84%
2020-10-21 0 5.990 5.820 5.990 - - 0 0 - 5.155 5.009 5.155 - - 0 - 0.00%
2020-10-20 0 5.990 5.820 6.180 - - 0 0 - 5.155 5.009 5.319 - - 0 - 0.00%
2020-10-19 0 5.990 5.820 6.000 5.960 5.990 2,200 13,118 5.9627 5.155 5.009 5.164 5.129 5.155 2,556 5.1316 0.50%
2020-10-16 0 5.960 5.100 5.970 5.960 5.980 700 4,183 5.9757 5.129 4.389 5.138 5.129 5.146 813 5.1428 -0.33%
2020-10-15 0 5.980 5.980 5.990 5.980 5.990 800 4,791 5.9888 5.146 5.146 5.155 5.146 5.155 930 5.1540 -1.64%
2020-10-14 0 6.080 5.330 6.090 6.080 6.180 2,900 17,874 6.1634 5.233 4.587 5.241 5.233 5.319 3,370 5.3044 -1.62%
2020-10-12 0 6.180 5.220 6.190 6.140 6.190 5,300 32,568 6.1449 5.319 4.492 5.327 5.284 5.327 6,158 5.2884 0.65%
2020-10-09 0 6.140 6.040 6.150 5.930 6.140 61,600 366,029 5.9420 5.284 5.198 5.293 5.103 5.284 71,577 5.1138 4.07%
2020-10-08 0 5.900 5.130 6.050 - - 0 0 - 5.078 4.415 5.207 - - 0 - 0.00%
2020-10-07 0 5.900 5.160 6.000 - - 0 0 - 5.078 4.441 5.164 - - 0 - 0.00%
2020-10-06 0 5.900 5.900 6.050 5.900 6.050 106,400 639,070 6.0063 5.078 5.078 5.207 5.078 5.207 123,632 5.1691 -1.50%
2020-10-05 0 5.990 5.930 5.990 5.100 6.050 56,300 333,062 5.9158 5.155 5.103 5.155 4.389 5.207 65,418 5.0913 6.96%
2020-09-30 0 5.600 5.410 6.100 - - 0 0 - 4.819 4.656 5.250 - - 0 - 0.00%
2020-09-29 0 5.600 5.580 6.100 5.460 5.600 25,100 139,010 5.5382 4.819 4.802 5.250 4.699 4.819 29,165 4.7663 2.56%
2020-09-28 0 5.460 5.460 6.080 5.420 5.640 11,900 65,645 5.5164 4.699 4.699 5.233 4.665 4.854 13,827 4.7475 -7.14%
2020-09-25 0 5.880 5.500 5.880 6.040 6.090 9,900 60,198 6.0806 5.060 4.733 5.060 5.198 5.241 11,503 5.2331 -2.65%
2020-09-24 0 6.040 6.000 6.080 5.980 6.080 99,300 600,012 6.0424 5.198 5.164 5.233 5.146 5.233 115,382 5.2002 -1.15%
2020-09-23 0 6.110 6.090 6.130 6.090 6.130 17,300 105,437 6.0946 5.258 5.241 5.276 5.241 5.276 20,102 5.2451 -0.33%
2020-09-22 0 6.130 6.100 6.130 - - 0 0 - 5.276 5.250 5.276 - - 0 - 0.00%
2020-09-21 0 6.130 6.100 6.130 6.100 6.130 38,200 233,067 6.1012 5.276 5.250 5.276 5.250 5.276 44,387 5.2508 -0.16%
2020-09-18 0 6.140 6.100 6.140 6.110 6.140 39,200 239,948 6.1211 5.284 5.250 5.284 5.258 5.284 45,549 5.2679 0.00%
2020-09-17 0 6.140 6.100 6.140 6.140 6.200 196,600 1,209,740 6.1533 5.284 5.250 5.284 5.284 5.336 228,441 5.2956 -0.16%
2020-09-16 0 6.150 6.020 6.660 6.020 6.150 86,900 529,773 6.0964 5.293 5.181 5.732 5.181 5.293 100,974 5.2466 0.00%
2020-09-15 0 6.150 6.120 6.150 6.120 6.150 135,700 833,638 6.1432 5.293 5.267 5.293 5.267 5.293 157,678 5.2870 0.33%
2020-09-14 0 6.130 5.940 6.130 5.940 6.140 210,000 1,281,618 6.1029 5.276 5.112 5.276 5.112 5.284 244,011 5.2523 0.16%
2020-09-11 0 6.120 6.100 6.140 6.090 6.140 192,400 1,172,888 6.0961 5.267 5.250 5.284 5.241 5.284 223,561 5.2464 0.33%
2020-09-10 0 6.100 6.100 6.130 5.990 6.140 476,500 2,895,917 6.0775 5.250 5.250 5.276 5.155 5.284 553,673 5.2304 1.67%
2020-09-09 0 6.000 5.990 6.000 5.890 6.020 255,800 1,534,294 5.9980 5.164 5.155 5.164 5.069 5.181 297,229 5.1620 0.00%
2020-09-08 0 6.000 5.410 6.000 5.900 6.000 215,200 1,291,164 5.9998 5.164 4.656 5.164 5.078 5.164 250,053 5.1636 1.69%
2020-09-07 0 5.900 5.450 5.990 5.660 6.030 250,900 1,502,795 5.9896 5.078 4.690 5.155 4.871 5.190 291,535 5.1548 -1.50%
2020-09-04 0 5.990 5.400 5.990 - - 0 0 - 5.155 4.647 5.155 - - 0 - -0.17%
2020-09-03 0 6.000 5.900 6.100 5.940 6.000 226,200 1,356,688 5.9977 5.164 5.078 5.250 5.112 5.164 262,835 5.1618 0.00%
2020-09-02 0 6.000 5.930 6.000 5.510 6.050 451,300 2,701,085 5.9851 5.164 5.103 5.164 4.742 5.207 524,391 5.1509 5.82%
2020-09-01 0 5.670 5.620 5.700 5.480 5.790 52,600 301,963 5.7407 4.880 4.837 4.906 4.716 4.983 61,119 4.9406 3.09%
2020-08-31 0 5.500 5.500 5.660 5.500 6.000 134,900 765,565 5.6751 4.733 4.733 4.871 4.733 5.164 156,748 4.8840 -6.78%
2020-08-28 0 5.900 5.860 5.900 5.860 6.140 181,700 1,085,107 5.9720 5.078 5.043 5.078 5.043 5.284 211,128 5.1396 -1.67%
2020-08-27 0 6.000 5.950 6.280 5.740 6.000 260,600 1,542,997 5.9209 5.164 5.121 5.405 4.940 5.164 302,806 5.0957 1.18%
2020-08-26 0 5.930 5.890 5.990 5.850 5.950 304,100 1,794,481 5.9010 5.103 5.069 5.155 5.035 5.121 353,351 5.0785 1.89%
2020-08-25 0 5.820 5.800 5.850 5.750 6.000 261,800 1,528,854 5.8398 5.009 4.992 5.035 4.949 5.164 304,200 5.0258 -1.36%
2020-08-24 0 5.900 5.900 6.030 5.480 6.050 528,000 3,103,909 5.8786 5.078 5.078 5.190 4.716 5.207 613,513 5.0592 5.92%
2020-08-21 0 5.570 5.120 5.570 5.250 5.610 218,500 1,182,395 5.4114 4.794 4.406 4.794 4.518 4.828 253,888 4.6572 5.29%
2020-08-20 0 5.290 5.020 5.300 4.990 5.300 240,400 1,272,286 5.2924 4.553 4.320 4.561 4.294 4.561 279,334 4.5547 2.92%
2020-08-19 0 5.140 5.010 5.140 4.810 5.140 6,300 31,555 5.0087 4.424 4.312 4.424 4.140 4.424 7,320 4.3106 2.39%
2020-08-18 0 5.020 4.850 5.050 4.990 5.050 34,900 175,181 5.0195 4.320 4.174 4.346 4.294 4.346 40,552 4.3199 2.45%
2020-08-17 0 4.900 4.900 4.980 4.890 4.990 32,100 157,241 4.8985 4.217 4.217 4.286 4.208 4.294 37,299 4.2157 -0.41%
2020-08-14 0 4.920 4.880 4.930 - - 0 0 - 4.234 4.200 4.243 - - 0 - 0.00%
2020-08-13 0 4.920 4.800 5.040 - - 0 0 - 4.234 4.131 4.338 - - 0 - 0.00%
2020-08-12 0 4.920 4.920 4.990 4.920 4.990 9,700 47,755 4.9232 4.234 4.234 4.294 4.234 4.294 11,271 4.2370 0.00%
2020-08-11 0 4.920 4.900 4.960 4.800 4.920 47,700 233,788 4.9012 4.234 4.217 4.269 4.131 4.234 55,425 4.2181 -0.40%
2020-08-10 0 4.940 4.940 4.950 4.940 5.030 13,100 64,873 4.9521 4.251 4.251 4.260 4.251 4.329 15,222 4.2619 0.82%
2020-08-07 0 4.900 4.900 4.970 4.900 5.000 32,400 159,116 4.9110 4.217 4.217 4.277 4.217 4.303 37,647 4.2265 -1.41%
2020-08-06 0 4.970 4.970 4.990 4.850 4.980 103,600 507,922 4.9027 4.277 4.277 4.294 4.174 4.286 120,379 4.2194 2.47%
2020-08-05 0 4.850 4.850 4.880 4.840 4.880 27,000 131,205 4.8594 4.174 4.174 4.200 4.165 4.200 31,373 4.1821 1.04%
2020-08-04 0 4.800 4.800 4.850 4.800 4.850 12,800 61,468 4.8022 4.131 4.131 4.174 4.131 4.174 14,873 4.1328 1.69%
2020-08-03 0 4.720 4.630 4.790 4.650 4.780 9,300 43,353 4.6616 4.062 3.985 4.122 4.002 4.114 10,806 4.0119 1.72%
2020-07-31 0 4.640 4.640 4.720 4.620 4.800 50,800 237,840 4.6819 3.993 3.993 4.062 3.976 4.131 59,027 4.0293 -3.13%
2020-07-30 0 4.790 4.770 4.820 4.750 4.840 14,000 67,388 4.8134 4.122 4.105 4.148 4.088 4.165 16,267 4.1425 -0.83%
2020-07-29 0 4.830 4.830 4.900 - - 0 0 - 4.157 4.157 4.217 - - 0 - 0.00%
2020-07-28 0 4.830 4.810 4.970 4.830 4.930 114,500 553,135 4.8309 4.157 4.140 4.277 4.157 4.243 133,044 4.1575 -3.01%
2020-07-27 0 4.980 4.810 4.980 4.980 4.980 1,200 5,976 4.9800 4.286 4.140 4.286 4.286 4.286 1,394 4.2859 2.47%
2020-07-24 0 4.860 4.800 4.860 4.800 4.950 38,000 184,540 4.8563 4.183 4.131 4.183 4.131 4.260 44,154 4.1794 0.00%
2020-07-23 0 4.860 4.860 5.040 - - 0 0 - 4.183 4.183 4.338 - - 0 - 0.21%
2020-07-22 0 4.850 4.850 4.990 4.800 4.990 140,600 688,343 4.8958 4.174 4.174 4.294 4.131 4.294 163,371 4.2134 0.21%
2020-07-21 0 4.840 4.840 4.920 4.830 4.930 16,100 77,829 4.8341 4.165 4.165 4.234 4.157 4.243 18,708 4.1603 -1.63%
2020-07-20 0 4.920 4.920 5.060 - - 0 0 - 4.234 4.234 4.355 - - 0 - 0.00%
2020-07-17 0 4.920 4.830 4.920 4.820 4.930 6,400 31,146 4.8666 4.234 4.157 4.234 4.148 4.243 7,437 4.1882 -0.20%
2020-07-16 0 4.930 4.840 5.070 4.840 4.940 14,400 69,782 4.8460 4.243 4.165 4.363 4.165 4.251 16,732 4.1705 0.00%
2020-07-15 0 4.930 4.860 4.990 4.860 4.970 30,500 149,744 4.9096 4.243 4.183 4.294 4.183 4.277 35,440 4.2253 -1.99%
2020-07-14 0 5.030 5.020 5.230 5.020 5.240 30,900 156,871 5.0767 4.329 4.320 4.501 4.320 4.510 35,904 4.3691 -4.19%
2020-07-13 0 5.250 5.250 5.310 5.250 5.320 32,000 169,528 5.2978 4.518 4.518 4.570 4.518 4.578 37,183 4.5593 1.35%
2020-07-10 0 5.180 5.070 5.440 5.100 5.340 6,600 34,280 5.1939 4.458 4.363 4.682 4.389 4.596 7,669 4.4700 -1.71%
2020-07-09 0 5.270 5.230 5.400 5.150 5.270 99,000 515,342 5.2055 4.535 4.501 4.647 4.432 4.535 115,034 4.4799 0.76%
2020-07-08 0 5.230 5.230 5.290 5.210 5.440 25,600 135,895 5.3084 4.501 4.501 4.553 4.484 4.682 29,746 4.5685 -1.88%
2020-07-07 0 5.330 5.200 5.340 5.290 5.440 72,700 390,883 5.3767 4.587 4.475 4.596 4.553 4.682 84,474 4.6272 -1.11%
2020-07-06 0 5.390 5.350 5.390 4.980 5.400 230,900 1,178,216 5.1027 4.639 4.604 4.639 4.286 4.647 268,296 4.3915 8.02%
2020-07-03 0 4.990 4.980 4.990 4.850 5.090 54,200 272,992 5.0368 4.294 4.286 4.294 4.174 4.381 62,978 4.3347 0.81%
2020-07-02 0 4.950 4.860 4.950 4.850 4.950 27,100 132,723 4.8975 4.260 4.183 4.260 4.174 4.260 31,489 4.2149 0.00%
2020-06-30 0 4.950 4.900 4.950 4.900 4.960 38,400 189,312 4.9300 4.260 4.217 4.260 4.217 4.269 44,619 4.2428 0.00%
2020-06-29 0 4.950 4.950 5.050 4.940 5.110 106,500 534,988 5.0234 4.260 4.260 4.346 4.251 4.398 123,748 4.3232 -5.17%
2020-06-26 0 5.220 5.130 5.340 5.130 5.240 60,700 311,569 5.1329 4.492 4.415 4.596 4.415 4.510 70,531 4.4175 0.97%
2020-06-24 0 5.170 5.130 5.170 5.150 5.190 11,800 61,002 5.1697 4.449 4.415 4.449 4.432 4.467 13,711 4.4491 -0.58%
2020-06-23 0 5.200 5.150 5.200 - - 0 0 - 4.475 4.432 4.475 - - 0 - -0.19%
2020-06-22 0 5.210 5.150 5.250 5.210 5.300 7,700 40,537 5.2645 4.484 4.432 4.518 4.484 4.561 8,947 4.5308 -2.25%
2020-06-19 0 5.330 5.180 5.360 - - 0 0 - 4.587 4.458 4.613 - - 0 - 0.00%
2020-06-18 0 5.330 5.160 5.340 5.120 5.330 64,900 333,298 5.1356 4.587 4.441 4.596 4.406 4.587 75,411 4.4198 3.29%
2020-06-17 0 5.160 5.130 5.160 5.150 5.180 16,700 86,158 5.1592 4.441 4.415 4.441 4.432 4.458 19,405 4.4401 0.58%
2020-06-16 0 5.130 5.130 5.180 5.050 5.490 47,700 244,921 5.1346 4.415 4.415 4.458 4.346 4.725 55,425 4.4189 -0.97%
2020-06-15 0 5.180 5.150 5.190 5.120 5.200 15,200 78,633 5.1732 4.458 4.432 4.467 4.406 4.475 17,662 4.4522 1.37%
2020-06-12 0 5.110 5.100 5.230 5.110 5.230 2,200 11,482 5.2191 4.398 4.389 4.501 4.398 4.501 2,556 4.4916 -6.24%
2020-06-11 0 5.450 5.300 5.580 - - 0 0 - 4.690 4.561 4.802 - - 0 - 0.00%
2020-06-10 0 5.450 5.300 5.500 5.410 5.530 3,600 19,644 5.4567 4.690 4.561 4.733 4.656 4.759 4,183 4.6961 1.30%
2020-06-09 0 5.380 5.300 5.430 5.420 5.430 19,400 105,228 5.4241 4.630 4.561 4.673 4.665 4.673 22,542 4.6681 -2.71%
2020-06-08 0 5.530 5.340 5.520 5.300 5.540 21,000 111,540 5.3114 4.759 4.596 4.751 4.561 4.768 24,401 4.5711 1.84%
2020-06-05 0 5.430 5.000 5.550 - - 0 0 - 4.673 4.303 4.776 - - 0 - 0.00%
2020-06-04 0 5.430 5.400 5.560 5.400 5.620 70,200 380,187 5.4158 4.673 4.647 4.785 4.647 4.837 81,569 4.6609 0.56%
2020-06-03 0 5.400 5.350 5.410 5.350 5.410 42,000 224,855 5.3537 4.647 4.604 4.656 4.604 4.656 48,802 4.6075 0.93%
2020-06-02 0 5.350 5.310 5.350 5.300 5.350 40,100 212,852 5.3080 4.604 4.570 4.604 4.561 4.604 46,594 4.5682 0.75%
2020-06-01 0 5.310 5.300 5.310 - - 0 0 - 4.570 4.561 4.570 - - 0 - -1.12%
2020-05-29 0 5.370 5.300 5.370 5.270 5.380 7,300 38,842 5.3208 4.622 4.561 4.622 4.535 4.630 8,482 4.5792 1.32%
2020-05-28 0 5.300 5.300 5.390 5.300 5.370 22,400 118,907 5.3083 4.561 4.561 4.639 4.561 4.622 26,028 4.5685 -0.56%
2020-05-27 0 5.330 5.300 5.380 5.300 5.350 11,300 60,057 5.3148 4.587 4.561 4.630 4.561 4.604 13,130 4.5740 0.57%
2020-05-26 0 5.300 5.280 5.420 5.280 5.640 112,600 599,916 5.3279 4.561 4.544 4.665 4.544 4.854 130,836 4.5852 -4.68%
2020-05-25 0 5.560 5.570 5.580 5.540 5.580 258,800 1,436,647 5.5512 4.785 4.794 4.802 4.768 4.802 300,714 4.7774 7.55%
2020-05-22 0 5.550 5.550 5.590 5.550 5.590 68,500 380,330 5.5523 4.449 4.449 4.481 4.449 4.481 85,447 4.4511 0.00%
2020-05-21 0 5.550 5.550 5.590 5.550 5.590 18,500 102,803 5.5569 4.449 4.449 4.481 4.449 4.481 23,077 4.4548 0.00%
2020-05-20 0 5.550 4.900 5.580 5.550 5.580 46,900 260,427 5.5528 4.449 3.928 4.473 4.449 4.473 58,503 4.4515 -0.72%
2020-05-19 0 5.590 5.550 5.590 5.460 5.590 31,700 175,983 5.5515 4.481 4.449 4.481 4.377 4.481 39,543 4.4505 0.72%
2020-05-18 0 5.550 5.370 5.560 5.370 5.560 8,200 44,249 5.3962 4.449 4.305 4.457 4.305 4.457 10,229 4.3260 2.78%
2020-05-15 0 5.400 5.310 5.390 5.280 5.400 278,200 1,474,793 5.3012 4.329 4.257 4.321 4.233 4.329 347,028 4.2498 1.89%
2020-05-14 0 5.300 5.300 5.350 5.170 5.340 21,800 115,285 5.2883 4.249 4.249 4.289 4.145 4.281 27,193 4.2394 -1.49%
2020-05-13 0 5.380 5.300 5.390 5.200 5.390 49,600 263,350 5.3095 4.313 4.249 4.321 4.169 4.321 61,871 4.2564 1.13%
2020-05-12 0 5.320 5.160 5.330 5.150 5.330 26,200 138,624 5.2910 4.265 4.137 4.273 4.129 4.273 32,682 4.2416 2.50%
2020-05-11 0 5.190 5.150 5.200 - - 0 0 - 4.161 4.129 4.169 - - 0 - 0.00%
2020-05-08 0 5.190 5.020 5.330 - - 0 0 - 4.161 4.024 4.273 - - 0 - 0.00%
2020-05-07 0 5.190 5.150 5.250 5.170 5.330 81,400 424,032 5.2092 4.161 4.129 4.209 4.145 4.273 101,539 4.1761 -1.52%
2020-05-06 0 5.270 5.200 5.270 5.110 5.280 741,000 3,824,630 5.1614 4.225 4.169 4.225 4.097 4.233 924,326 4.1378 1.35%
2020-05-05 0 5.200 5.150 5.200 5.140 5.200 473,800 2,441,359 5.1527 4.169 4.129 4.169 4.121 4.169 591,020 4.1308 0.97%
2020-05-04 0 5.150 5.150 5.190 5.050 5.240 344,900 1,773,127 5.1410 4.129 4.129 4.161 4.048 4.201 430,229 4.1214 0.78%
2020-04-29 0 5.110 5.030 5.110 5.060 5.260 1,109,700 5,714,215 5.1493 4.097 4.032 4.097 4.056 4.217 1,384,243 4.1280 -0.58%
2020-04-28 0 5.140 5.070 5.140 5.060 5.260 1,126,800 5,797,720 5.1453 4.121 4.064 4.121 4.056 4.217 1,405,574 4.1248 0.59%
2020-04-27 0 5.110 5.030 5.110 5.080 5.130 1,046,200 5,335,566 5.0999 4.097 4.032 4.097 4.072 4.113 1,305,033 4.0885 -0.39%
2020-04-24 0 5.130 5.030 5.140 5.090 5.210 1,051,700 5,467,771 5.1990 4.113 4.032 4.121 4.080 4.177 1,311,894 4.1678 0.00%
2020-04-23 0 5.130 5.130 5.200 5.130 5.310 1,055,600 5,493,628 5.2043 4.113 4.113 4.169 4.113 4.257 1,316,759 4.1721 -3.21%
2020-04-22 0 5.300 5.250 5.300 5.200 5.300 545,000 2,869,383 5.2649 4.249 4.209 4.249 4.169 4.249 679,835 4.2207 0.38%
2020-04-21 0 5.280 5.220 5.310 5.200 5.340 284,300 1,500,699 5.2786 4.233 4.185 4.257 4.169 4.281 354,637 4.2317 -0.19%
2020-04-20 0 5.290 5.260 5.290 5.200 5.390 322,100 1,691,459 5.2513 4.241 4.217 4.241 4.169 4.321 401,789 4.2098 0.57%
2020-04-17 0 5.260 5.180 5.260 5.100 5.290 289,000 1,499,437 5.1884 4.217 4.153 4.217 4.088 4.241 360,499 4.1593 1.15%
2020-04-16 0 5.200 5.150 5.230 5.000 5.250 164,400 835,025 5.0792 4.169 4.129 4.193 4.008 4.209 205,073 4.0718 0.97%
2020-04-15 0 5.150 5.060 5.150 4.990 5.150 123,900 622,365 5.0231 4.129 4.056 4.129 4.000 4.129 154,553 4.0269 2.39%
2020-04-14 0 5.030 5.020 5.080 4.990 5.350 238,200 1,196,220 5.0219 4.032 4.024 4.072 4.000 4.289 297,131 4.0259 -1.37%
2020-04-09 0 5.100 5.100 5.230 5.010 5.270 83,300 423,343 5.0821 4.088 4.088 4.193 4.016 4.225 103,909 4.0742 -6.42%
2020-04-08 0 5.450 4.990 5.450 5.480 5.520 54,800 302,434 5.5189 4.369 4.000 4.369 4.393 4.425 68,358 4.4243 -1.27%
2020-04-07 0 5.520 4.890 5.520 5.520 5.580 6,200 34,344 5.5394 4.425 3.920 4.425 4.425 4.473 7,734 4.4407 -0.36%
2020-04-06 0 5.540 4.960 5.540 5.410 5.590 10,300 56,237 5.4599 4.441 3.976 4.441 4.337 4.481 12,848 4.3770 1.65%
2020-04-03 0 5.450 4.890 5.450 - - 0 0 - 4.369 3.920 4.369 - - 0 - -0.73%
2020-04-02 0 5.490 4.890 5.490 - - 0 0 - 4.401 3.920 4.401 - - 0 - -0.18%
2020-04-01 0 5.500 4.980 5.500 - - 0 0 - 4.409 3.992 4.409 - - 0 - -2.65%
2020-03-31 0 5.650 4.890 5.650 5.530 5.720 16,500 92,751 5.6213 4.529 3.920 4.529 4.433 4.586 20,582 4.5064 0.89%
2020-03-30 0 5.600 5.420 5.600 5.510 5.610 150,400 837,853 5.5708 4.489 4.345 4.489 4.417 4.497 187,609 4.4659 0.18%
2020-03-27 0 5.590 5.400 5.600 5.510 5.680 133,900 747,479 5.5824 4.481 4.329 4.489 4.417 4.553 167,027 4.4752 0.90%
2020-03-26 0 5.540 5.560 5.590 5.240 5.620 123,900 682,365 5.5074 4.441 4.457 4.481 4.201 4.505 154,553 4.4151 2.97%
2020-03-25 0 5.380 5.050 5.430 5.370 5.460 225,900 1,222,713 5.4126 4.313 4.048 4.353 4.305 4.377 281,788 4.3391 2.87%
2020-03-24 0 5.230 5.110 5.260 5.040 5.230 34,700 179,395 5.1699 4.193 4.097 4.217 4.040 4.193 43,285 4.1445 2.95%
2020-03-23 0 5.080 5.050 5.300 5.080 5.150 172,100 876,103 5.0907 4.072 4.048 4.249 4.072 4.129 214,678 4.0810 -0.39%
2020-03-20 0 5.100 4.950 5.090 5.070 5.300 61,900 321,966 5.2014 4.088 3.968 4.080 4.064 4.249 77,214 4.1698 -1.16%
2020-03-19 0 5.160 5.000 5.160 4.850 5.170 122,600 617,325 5.0353 4.137 4.008 4.137 3.888 4.145 152,932 4.0366 0.00%
2020-03-18 0 5.160 5.160 5.200 4.990 5.360 87,500 451,698 5.1623 4.137 4.137 4.169 4.000 4.297 109,148 4.1384 3.61%
2020-03-17 0 4.980 5.000 5.230 4.960 5.310 120,000 606,581 5.0548 3.992 4.008 4.193 3.976 4.257 149,688 4.0523 -1.19%
2020-03-16 0 5.040 5.030 5.200 4.950 5.230 25,100 128,806 5.1317 4.040 4.032 4.169 3.968 4.193 31,310 4.1139 -0.20%
2020-03-13 0 5.050 5.050 5.310 4.860 5.250 329,900 1,676,387 5.0815 4.048 4.048 4.257 3.896 4.209 411,518 4.0737 -4.72%
2020-03-12 0 5.300 5.300 5.420 5.080 5.470 283,300 1,523,255 5.3768 4.249 4.249 4.345 4.072 4.385 353,389 4.3104 -2.03%
2020-03-11 0 5.410 5.410 5.630 5.370 5.600 98,900 548,379 5.5448 4.337 4.337 4.513 4.305 4.489 123,368 4.4451 0.19%
2020-03-10 0 5.400 5.400 5.630 5.380 5.640 176,900 973,758 5.5046 4.329 4.329 4.513 4.313 4.521 220,666 4.4128 -3.05%
2020-03-09 0 5.570 5.390 5.640 5.390 5.570 297,700 1,644,163 5.5229 4.465 4.321 4.521 4.321 4.465 371,352 4.4275 -0.36%
2020-03-06 0 5.590 5.400 5.640 5.410 5.590 92,900 516,645 5.5613 4.481 4.329 4.521 4.337 4.481 115,884 4.4583 0.90%
2020-03-05 0 5.540 5.460 5.540 5.540 5.540 5,800 32,132 5.5400 4.441 4.377 4.441 4.441 4.441 7,235 4.4412 0.00%
2020-03-04 0 5.540 5.460 5.540 5.540 5.540 3,700 20,498 5.5400 4.441 4.377 4.441 4.441 4.441 4,615 4.4412 0.00%
2020-03-03 0 5.540 5.500 5.550 5.460 5.590 96,000 526,231 5.4816 4.441 4.409 4.449 4.377 4.481 119,751 4.3944 2.78%
2020-03-02 0 5.390 5.380 5.510 5.390 5.520 19,200 105,721 5.5063 4.321 4.313 4.417 4.321 4.425 23,950 4.4142 -2.18%
2020-02-28 0 5.510 5.500 5.510 5.380 5.510 96,400 529,317 5.4908 4.417 4.409 4.417 4.313 4.417 120,250 4.4018 0.00%
2020-02-27 0 5.510 5.440 5.500 5.510 5.510 7,400 40,774 5.5100 4.417 4.361 4.409 4.417 4.417 9,231 4.4172 0.00%
2020-02-26 0 5.510 5.410 5.510 5.440 5.510 11,200 61,262 5.4698 4.417 4.337 4.417 4.361 4.417 13,971 4.3850 1.29%
2020-02-25 0 5.440 5.430 5.510 5.400 5.510 130,900 716,712 5.4753 4.361 4.353 4.417 4.329 4.417 163,285 4.3893 -1.09%
2020-02-24 0 5.500 5.430 5.510 5.430 5.510 224,300 1,232,404 5.4944 4.409 4.353 4.417 4.353 4.417 279,793 4.4047 0.00%
2020-02-21 0 5.500 5.400 5.510 5.390 5.510 143,400 788,690 5.4999 4.409 4.329 4.417 4.321 4.417 178,878 4.4091 0.00%
2020-02-20 0 5.500 5.420 5.510 5.410 5.510 31,600 172,916 5.4720 4.409 4.345 4.417 4.337 4.417 39,418 4.3867 -0.18%
2020-02-19 0 5.510 5.450 5.510 5.450 5.540 98,700 540,498 5.4762 4.417 4.369 4.417 4.369 4.441 123,119 4.3901 -0.36%
2020-02-18 0 5.530 5.470 5.530 5.400 5.530 1,318,500 7,197,566 5.4589 4.433 4.385 4.433 4.329 4.433 1,644,701 4.3762 1.10%
2020-02-17 0 5.470 5.340 5.510 5.330 5.510 188,300 1,028,149 5.4602 4.385 4.281 4.417 4.273 4.417 234,886 4.3772 -0.36%
2020-02-14 0 5.490 5.240 5.550 5.260 5.490 159,700 873,349 5.4687 4.401 4.201 4.449 4.217 4.401 199,210 4.3841 0.37%
2020-02-13 0 5.470 5.220 5.470 5.310 5.480 21,300 114,717 5.3858 4.385 4.185 4.385 4.257 4.393 26,570 4.3176 0.00%
2020-02-12 0 5.470 5.310 5.470 5.450 5.600 29,700 164,011 5.5223 4.385 4.257 4.385 4.369 4.489 37,048 4.4270 0.37%
2020-02-11 0 5.450 5.210 5.480 5.340 5.450 171,300 924,341 5.3960 4.369 4.177 4.393 4.281 4.369 213,680 4.3258 2.83%
2020-02-10 0 5.300 5.150 5.350 5.160 5.300 67,200 353,001 5.2530 4.249 4.129 4.289 4.137 4.249 83,825 4.2111 0.00%
2020-02-07 0 5.300 5.180 5.320 5.290 5.310 40,200 212,937 5.2969 4.249 4.153 4.265 4.241 4.257 50,146 4.2464 -1.12%
2020-02-06 0 5.360 5.240 5.360 5.200 5.360 3,700 19,470 5.2622 4.297 4.201 4.297 4.169 4.297 4,615 4.2185 0.75%
2020-02-05 0 5.320 5.250 5.340 5.150 5.340 156,600 821,814 5.2479 4.265 4.209 4.281 4.129 4.281 195,343 4.2070 -0.19%
2020-02-04 0 5.330 5.050 5.330 5.100 5.340 108,936 569,464 5.2275 4.273 4.048 4.273 4.088 4.281 135,887 4.1907 4.51%
2020-02-03 0 5.100 4.960 5.100 5.000 5.130 126,800 645,943 5.0942 4.088 3.976 4.088 4.008 4.113 158,171 4.0838 2.00%
2020-01-31 0 5.000 5.000 5.170 5.000 5.210 3,000 15,189 5.0630 4.008 4.008 4.145 4.008 4.177 3,742 4.0588 -1.38%
2020-01-30 0 5.070 5.050 5.170 5.070 5.330 14,600 74,495 5.1024 4.064 4.048 4.145 4.064 4.273 18,212 4.0904 0.40%
2020-01-29 0 5.050 5.040 5.230 5.040 5.260 28,500 144,531 5.0713 4.048 4.040 4.193 4.040 4.217 35,551 4.0655 -5.78%
2020-01-24 0 5.360 5.210 5.370 5.210 5.370 12,600 66,193 5.2534 4.297 4.177 4.305 4.177 4.305 15,717 4.2115 3.08%
2020-01-23 0 5.200 5.200 5.360 5.200 5.440 129,700 691,985 5.3353 4.169 4.169 4.297 4.169 4.361 161,788 4.2771 -4.94%
2020-01-22 0 5.470 5.250 5.480 5.280 5.490 19,100 103,607 5.4245 4.385 4.209 4.393 4.233 4.401 23,825 4.3486 2.05%
2020-01-21 0 5.360 5.210 5.360 5.300 5.360 26,700 142,524 5.3380 4.297 4.177 4.297 4.249 4.297 33,306 4.2793 -0.37%
2020-01-20 0 5.380 5.280 5.380 5.280 5.390 24,300 130,046 5.3517 4.313 4.233 4.313 4.233 4.321 30,312 4.2903 0.00%
2020-01-17 0 5.380 5.300 5.380 5.360 5.390 22,700 122,119 5.3797 4.313 4.249 4.313 4.297 4.321 28,316 4.3127 0.00%
2020-01-16 0 5.380 5.160 5.300 5.060 5.380 333,100 1,761,665 5.2887 4.313 4.137 4.249 4.056 4.313 415,510 4.2398 1.13%
2020-01-15 0 5.320 5.100 5.320 5.190 5.320 97,900 515,485 5.2654 4.265 4.088 4.265 4.161 4.265 122,121 4.2211 5.77%
2020-01-14 0 5.030 5.030 5.130 5.030 5.270 162,300 833,672 5.1366 4.032 4.032 4.113 4.032 4.225 202,454 4.1178 -3.45%
2020-01-13 0 5.210 5.210 5.240 5.210 5.300 22,900 120,041 5.2420 4.177 4.177 4.201 4.177 4.249 28,566 4.2023 0.19%
2020-01-10 0 5.200 5.200 5.260 5.200 5.260 11,100 58,062 5.2308 4.169 4.169 4.217 4.169 4.217 13,846 4.1934 -2.07%
2020-01-09 0 5.310 5.260 5.310 5.310 5.330 11,700 62,133 5.3105 4.257 4.217 4.257 4.257 4.273 14,595 4.2573 0.00%
2020-01-08 0 5.310 5.290 5.310 5.280 5.330 27,200 143,830 5.2879 4.257 4.241 4.257 4.233 4.273 33,929 4.2391 0.76%
2020-01-07 0 5.270 5.200 5.270 5.180 5.290 38,500 201,115 5.2238 4.225 4.169 4.225 4.153 4.241 48,025 4.1877 1.74%
2020-01-06 0 5.180 5.160 5.190 5.090 5.290 164,900 855,338 5.1870 4.153 4.137 4.161 4.080 4.241 205,697 4.1582 1.77%
2020-01-03 0 5.090 5.090 5.140 5.080 5.150 328,400 1,671,122 5.0887 4.080 4.080 4.121 4.072 4.129 409,647 4.0794 -1.93%
2020-01-02 0 5.190 5.120 5.190 5.150 5.240 35,100 182,402 5.1966 4.161 4.105 4.161 4.129 4.201 43,784 4.1660 0.19%
2019-12-31 0 5.180 5.110 5.180 5.180 5.180 8,400 43,368 5.1629 4.153 4.097 4.153 4.153 4.153 10,478 4.1389 0.00%
2019-12-30 0 5.180 5.110 5.180 5.050 5.180 343,400 1,744,276 5.0794 4.153 4.097 4.153 4.048 4.153 428,358 4.0720 0.19%
2019-12-27 0 5.170 5.130 5.170 5.150 5.180 4,800 24,754 5.1571 4.145 4.113 4.145 4.129 4.153 5,988 4.1343 0.58%
2019-12-24 0 5.140 5.020 5.220 - - 0 0 - 4.121 4.024 4.185 - - 0 - 0.00%
2019-12-23 0 5.140 5.120 5.140 5.060 5.180 18,000 91,806 5.1003 4.121 4.105 4.121 4.056 4.153 22,453 4.0888 1.58%
2019-12-20 0 5.060 5.060 5.140 5.010 5.270 79,700 402,838 5.0544 4.056 4.056 4.121 4.016 4.225 99,418 4.0520 -2.69%
2019-12-19 0 5.200 5.170 5.200 5.000 5.270 675,300 3,435,207 5.0869 4.169 4.145 4.169 4.008 4.225 842,371 4.0780 0.00%
2019-12-18 0 5.200 5.130 5.240 5.180 5.290 12,800 66,686 5.2098 4.169 4.113 4.201 4.153 4.241 15,967 4.1766 0.39%
2019-12-17 0 5.180 5.040 5.180 5.050 5.180 62,100 317,620 5.1147 4.153 4.040 4.153 4.048 4.153 77,464 4.1002 3.19%
2019-12-16 0 5.020 5.020 5.170 5.000 5.160 220,600 1,107,943 5.0224 4.024 4.024 4.145 4.008 4.137 275,177 4.0263 -2.90%
2019-12-13 0 5.170 5.060 5.180 5.050 5.170 77,400 392,463 5.0706 4.145 4.056 4.153 4.048 4.145 96,549 4.0649 0.39%
2019-12-12 0 5.150 5.070 5.150 - - 0 0 - 4.129 4.064 4.129 - - 0 - 0.00%
2019-12-11 0 5.150 5.050 5.150 5.040 5.190 26,100 132,116 5.0619 4.129 4.048 4.129 4.040 4.161 32,557 4.0580 -0.19%
2019-12-10 0 5.160 5.160 5.210 5.160 5.210 40,500 209,025 5.1611 4.137 4.137 4.177 4.137 4.177 50,520 4.1375 1.78%
2019-12-09 0 5.070 5.060 5.070 5.040 5.110 52,200 264,355 5.0643 4.064 4.056 4.064 4.040 4.097 65,114 4.0599 -0.78%
2019-12-06 0 5.110 5.070 5.110 5.040 5.110 36,300 184,207 5.0746 4.097 4.064 4.097 4.040 4.097 45,281 4.0681 0.79%
2019-12-05 0 5.070 5.070 5.100 5.040 5.110 115,100 586,667 5.0970 4.064 4.064 4.088 4.040 4.097 143,576 4.0861 0.80%
2019-12-04 0 5.030 5.030 5.110 5.030 5.160 17,700 89,193 5.0392 4.032 4.032 4.097 4.032 4.137 22,079 4.0397 -0.40%
2019-12-03 0 5.050 5.030 5.180 5.010 5.250 30,300 152,867 5.0451 4.048 4.032 4.153 4.016 4.209 37,796 4.0445 0.20%
2019-12-02 0 5.040 5.040 5.090 5.030 5.120 65,300 329,942 5.0527 4.040 4.040 4.080 4.032 4.105 81,455 4.0506 -1.37%
2019-11-29 0 5.110 5.090 5.120 5.060 5.250 112,400 579,004 5.1513 4.097 4.080 4.105 4.056 4.209 140,208 4.1296 -3.22%
2019-11-28 0 5.280 5.170 5.280 5.240 5.290 59,400 312,550 5.2618 4.233 4.145 4.233 4.201 4.241 74,096 4.2182 2.92%
2019-11-27 0 5.130 5.120 5.210 5.100 5.310 98,700 505,183 5.1184 4.113 4.105 4.177 4.088 4.257 123,119 4.1032 0.59%
2019-11-26 0 5.100 5.080 5.100 5.090 5.300 122,100 630,202 5.1614 4.088 4.072 4.088 4.080 4.249 152,308 4.1377 -3.77%
2019-11-25 0 5.300 5.230 5.300 5.280 5.320 59,600 315,484 5.2934 4.249 4.193 4.249 4.233 4.265 74,345 4.2435 0.76%
2019-11-22 0 5.260 5.130 5.260 - - 0 0 - 4.217 4.113 4.217 - - 0 - -0.38%
2019-11-21 0 5.280 5.100 5.310 5.110 5.310 65,500 344,885 5.2654 4.233 4.088 4.257 4.097 4.257 81,705 4.2211 0.00%
2019-11-20 0 5.280 5.250 5.280 5.250 5.280 9,500 49,893 5.2519 4.233 4.209 4.233 4.209 4.233 11,850 4.2103 0.00%
2019-11-19 0 5.280 5.220 5.340 5.200 5.280 22,100 116,648 5.2782 4.233 4.185 4.281 4.169 4.233 27,568 4.2313 0.57%
2019-11-18 0 5.250 5.100 5.280 - - 0 0 - 4.209 4.088 4.233 - - 0 - 0.00%
2019-11-15 0 5.250 5.100 5.250 5.230 5.280 5,700 30,077 5.2767 4.209 4.088 4.209 4.193 4.233 7,110 4.2301 3.75%
2019-11-14 0 5.060 5.060 5.150 5.050 5.170 21,900 112,144 5.1207 4.056 4.056 4.129 4.048 4.145 27,318 4.1051 -1.94%
2019-11-13 0 5.160 5.160 5.220 5.160 5.260 52,100 272,499 5.2303 4.137 4.137 4.185 4.137 4.217 64,990 4.1930 -1.34%
2019-11-12 0 5.230 5.160 5.230 5.160 5.300 3,900 20,166 5.1708 4.193 4.137 4.193 4.137 4.249 4,865 4.1452 1.36%
2019-11-11 0 5.160 5.100 5.180 5.160 5.230 38,400 199,654 5.1993 4.137 4.088 4.153 4.137 4.193 47,900 4.1681 -1.90%
2019-11-08 0 5.260 5.260 5.310 5.250 5.350 129,100 681,092 5.2757 4.217 4.217 4.257 4.209 4.289 161,040 4.2293 0.38%
2019-11-07 0 5.240 5.090 5.260 - - 0 0 - 4.201 4.080 4.217 - - 0 - -0.38%
2019-11-06 0 5.260 5.090 5.390 - - 0 0 - 4.217 4.080 4.321 - - 0 - -0.19%
2019-11-05 0 5.270 5.230 5.320 5.220 5.320 6,900 36,135 5.2370 4.225 4.193 4.265 4.185 4.265 8,607 4.1983 0.96%
2019-11-04 0 5.220 5.100 5.390 5.140 5.220 700 3,606 5.1514 4.185 4.088 4.321 4.121 4.185 873 4.1297 1.56%
2019-11-01 0 5.140 5.070 5.140 5.030 5.290 63,000 317,676 5.0425 4.121 4.064 4.121 4.032 4.241 78,586 4.0424 -0.58%
2019-10-31 0 5.170 5.090 5.170 5.090 5.170 8,800 44,839 5.0953 4.145 4.080 4.145 4.080 4.145 10,977 4.0848 0.00%
2019-10-30 0 5.170 5.100 5.170 5.140 5.270 3,700 19,043 5.1468 4.145 4.088 4.145 4.121 4.225 4,615 4.1260 0.00%
2019-10-29 0 5.170 5.120 5.180 5.170 5.180 13,900 71,966 5.1774 4.145 4.105 4.153 4.145 4.153 17,339 4.1506 -0.77%
2019-10-28 0 5.210 5.210 5.430 5.210 5.470 25,700 134,183 5.2211 4.177 4.177 4.353 4.177 4.385 32,058 4.1856 -2.80%
2019-10-25 0 5.360 5.160 5.360 5.290 5.420 11,600 61,499 5.3016 4.297 4.137 4.297 4.241 4.345 14,470 4.2501 1.13%
2019-10-24 0 5.300 5.250 5.300 5.300 5.300 19,500 103,230 5.2938 4.249 4.209 4.249 4.249 4.249 24,324 4.2439 -1.49%
2019-10-23 0 5.380 4.800 5.380 5.380 5.380 8,900 47,882 5.3800 4.313 3.848 4.313 4.313 4.313 11,102 4.3130 -0.92%
2019-10-22 0 5.430 5.150 5.430 - - 0 0 - 4.353 4.129 4.353 - - 0 - 0.00%
2019-10-21 0 5.430 5.200 5.430 - - 0 0 - 4.353 4.169 4.353 - - 0 - -0.37%
2019-10-18 0 5.450 5.100 5.450 5.380 5.490 3,400 18,553 5.4568 4.369 4.088 4.369 4.313 4.401 4,241 4.3745 1.11%
2019-10-17 0 5.390 5.030 5.390 5.390 5.400 1,200 6,470 5.3917 4.321 4.032 4.321 4.321 4.329 1,497 4.3223 -0.19%
2019-10-16 0 5.400 5.020 5.400 - - 0 0 - 4.329 4.024 4.329 - - 0 - 0.00%
2019-10-15 0 5.400 5.100 5.400 - - 0 0 - 4.329 4.088 4.329 - - 0 - -1.28%
2019-10-14 0 5.470 5.250 5.470 5.250 5.480 43,800 231,362 5.2822 4.385 4.209 4.385 4.209 4.393 54,636 4.2346 3.99%
2019-10-11 0 5.260 5.190 5.320 - - 0 0 - 4.217 4.161 4.265 - - 0 - 0.00%
2019-10-10 0 5.260 5.130 5.300 5.110 5.290 7,500 38,428 5.1237 4.217 4.113 4.249 4.097 4.241 9,356 4.1075 3.14%
2019-10-09 0 5.100 5.100 5.210 5.100 5.500 26,800 139,764 5.2151 4.088 4.088 4.177 4.088 4.409 33,430 4.1807 0.00%
2019-10-08 0 5.100 5.100 5.350 5.100 5.100 3,100 15,810 5.1000 4.088 4.088 4.289 4.088 4.088 3,867 4.0885 1.39%
2019-10-04 0 5.030 5.030 5.390 5.020 5.080 10,500 52,965 5.0443 4.032 4.032 4.321 4.024 4.072 13,098 4.0438 0.00%
2019-10-03 0 5.030 5.030 5.180 5.020 5.170 6,600 33,259 5.0392 4.032 4.032 4.153 4.024 4.145 8,233 4.0398 -4.37%
2019-10-02 0 5.260 5.120 5.290 - - 0 0 - 4.217 4.105 4.241 - - 0 - 0.00%
2019-09-30 0 5.260 5.160 5.290 5.150 5.300 10,400 53,692 5.1627 4.217 4.137 4.241 4.129 4.249 12,973 4.1388 2.14%
2019-09-27 0 5.150 5.070 5.150 5.070 5.160 41,800 214,895 5.1410 4.129 4.064 4.129 4.064 4.137 52,141 4.1214 -0.19%
2019-09-26 0 5.160 5.160 5.310 5.010 5.330 31,900 163,993 5.1408 4.137 4.137 4.257 4.016 4.273 39,792 4.1212 -1.71%
2019-09-25 0 5.250 5.250 5.330 5.250 5.350 21,300 112,067 5.2614 4.209 4.209 4.273 4.209 4.289 26,570 4.2179 -0.19%
2019-09-24 0 5.260 5.230 5.450 - - 0 0 - 4.217 4.193 4.369 - - 0 - 0.00%
2019-09-23 0 5.260 5.240 5.440 - - 0 0 - 4.217 4.201 4.361 - - 0 - 0.00%
2019-09-20 0 5.260 5.230 5.260 5.230 5.450 15,800 83,585 5.2902 4.217 4.193 4.217 4.193 4.369 19,709 4.2410 -1.87%
2019-09-19 0 5.360 5.330 5.370 5.300 5.410 6,000 32,133 5.3555 4.297 4.273 4.305 4.249 4.337 7,484 4.2933 -0.19%
2019-09-18 0 5.370 5.230 5.380 5.200 5.450 55,700 290,536 5.2161 4.305 4.193 4.313 4.169 4.369 69,480 4.1816 3.07%
2019-09-17 0 5.210 5.210 5.410 5.210 5.470 15,200 80,364 5.2871 4.177 4.177 4.337 4.177 4.385 18,961 4.2385 -4.23%
2019-09-16 0 5.440 5.330 5.470 5.300 5.480 59,400 318,620 5.3640 4.361 4.273 4.385 4.249 4.393 74,096 4.3001 -1.09%
2019-09-13 0 5.500 5.360 5.500 5.320 5.590 34,400 184,373 5.3597 4.409 4.297 4.409 4.265 4.481 42,911 4.2967 3.38%
2019-09-12 0 5.320 5.320 5.600 5.300 5.590 61,300 326,682 5.3292 4.265 4.265 4.489 4.249 4.481 76,466 4.2723 -0.75%
2019-09-11 0 5.360 5.360 5.660 5.300 5.540 62,900 334,883 5.3241 4.297 4.297 4.537 4.249 4.441 78,462 4.2681 -0.56%
2019-09-10 0 5.390 5.390 5.540 5.270 5.550 11,400 62,112 5.4484 4.321 4.321 4.441 4.225 4.449 14,220 4.3678 -3.92%
2019-09-09 0 5.610 5.480 5.650 5.400 5.650 26,800 145,219 5.4186 4.497 4.393 4.529 4.329 4.529 33,430 4.3439 4.66%
2019-09-06 0 5.360 5.300 5.560 5.360 5.650 12,000 67,159 5.5966 4.297 4.249 4.457 4.297 4.529 14,969 4.4866 -3.42%
2019-09-05 0 5.550 5.550 5.660 5.350 5.550 30,800 168,842 5.4819 4.449 4.449 4.537 4.289 4.449 38,420 4.3946 -0.18%
2019-09-04 0 5.560 5.260 5.560 5.560 5.570 7,100 39,477 5.5601 4.457 4.217 4.457 4.457 4.465 8,857 4.4574 3.15%
2019-09-03 0 5.390 5.390 5.440 5.220 5.480 19,000 100,086 5.2677 4.321 4.321 4.361 4.185 4.393 23,701 4.2229 2.86%
2019-09-02 0 5.240 5.120 5.240 5.120 5.280 29,049 151,666 5.2210 4.201 4.105 4.201 4.105 4.233 36,236 4.1855 0.58%
2019-08-30 0 5.210 5.210 5.390 5.100 5.410 99,300 516,580 5.2022 4.177 4.177 4.321 4.088 4.337 123,867 4.1704 0.19%
2019-08-29 0 5.200 5.200 5.500 5.200 5.520 51,900 273,345 5.2668 4.169 4.169 4.409 4.169 4.425 64,740 4.2222 -1.89%
2019-08-28 0 5.300 5.150 5.300 5.130 5.660 12,700 69,840 5.4992 4.249 4.129 4.249 4.113 4.537 15,842 4.4085 -6.19%
2019-08-27 0 5.650 5.470 5.660 5.450 5.650 25,800 144,711 5.6090 4.529 4.385 4.537 4.369 4.529 32,183 4.4965 7.21%
2019-08-26 0 5.270 5.270 5.360 5.090 5.490 110,500 575,455 5.2077 4.225 4.225 4.297 4.080 4.401 137,838 4.1749 -4.53%
2019-08-23 0 5.520 5.410 5.800 - - 0 0 - 4.425 4.337 4.650 - - 0 - 0.00%
2019-08-22 0 5.520 5.500 5.780 - - 0 0 - 4.425 4.409 4.634 - - 0 - 0.00%
2019-08-21 0 5.520 5.520 5.850 5.520 5.860 52,300 290,016 5.5452 4.425 4.425 4.690 4.425 4.698 65,239 4.4454 0.36%
2019-08-20 0 5.500 5.500 5.560 5.500 5.830 23,300 129,689 5.5661 4.409 4.409 4.457 4.409 4.674 29,064 4.4621 -6.62%
2019-08-19 0 5.890 5.560 5.890 5.500 5.890 3,900 21,678 5.5585 4.722 4.457 4.722 4.409 4.722 4,865 4.4560 3.33%
2019-08-16 0 5.700 5.550 5.840 5.490 6.340 18,900 106,476 5.6337 4.569 4.449 4.682 4.401 5.083 23,576 4.5163 6.15%
2019-08-15 0 5.370 5.370 5.530 5.360 5.550 28,300 152,210 5.3784 4.305 4.305 4.433 4.297 4.449 35,302 4.3117 -1.47%
2019-08-14 0 5.450 5.450 5.840 5.350 5.850 7,600 43,981 5.7870 4.369 4.369 4.682 4.289 4.690 9,480 4.6392 -5.05%
2019-08-13 0 5.740 5.480 5.740 5.480 5.750 2,200 12,605 5.7295 4.602 4.393 4.602 4.393 4.610 2,744 4.5932 0.00%
2019-08-12 0 5.740 5.740 6.120 5.740 5.740 31,100 178,514 5.7400 4.602 4.602 4.906 4.602 4.602 38,794 4.6016 0.00%
2019-08-09 0 5.740 5.740 5.800 5.700 5.800 52,600 303,361 5.7673 4.602 4.602 4.650 4.569 4.650 65,613 4.6235 -0.35%
2019-08-08 0 5.760 5.470 5.840 - - 0 0 - 4.618 4.385 4.682 - - 0 - 0.00%
2019-08-07 0 5.760 5.550 6.660 5.520 5.760 86,000 486,343 5.6552 4.618 4.449 5.339 4.425 4.618 107,277 4.5335 4.16%
2019-08-06 0 5.530 5.530 5.660 5.480 5.840 39,600 224,890 5.6790 4.433 4.433 4.537 4.393 4.682 49,397 4.5527 0.91%
2019-08-05 0 5.480 5.480 5.770 5.340 5.540 42,000 230,604 5.4906 4.393 4.393 4.626 4.281 4.441 52,391 4.4016 -5.19%
2019-08-02 0 5.780 5.780 6.130 - - 0 0 - 4.634 4.634 4.914 - - 0 - 0.35%
2019-08-01 0 5.760 5.760 5.870 5.760 6.030 64,800 381,648 5.8896 4.618 4.618 4.706 4.618 4.834 80,832 4.7215 -0.69%
2019-07-31 0 5.800 5.800 6.050 5.800 5.940 10,100 59,980 5.9386 4.650 4.650 4.850 4.650 4.762 12,599 4.7608 -3.01%
2019-07-30 0 5.980 5.980 6.040 5.860 6.040 18,900 113,844 6.0235 4.794 4.794 4.842 4.698 4.842 23,576 4.8288 -0.50%
2019-07-29 0 6.010 6.000 6.020 6.010 6.130 51,600 312,291 6.0522 4.818 4.810 4.826 4.818 4.914 64,366 4.8518 -0.17%
2019-07-26 0 6.020 6.020 6.130 6.010 6.130 37,900 231,418 6.1060 4.826 4.826 4.914 4.818 4.914 47,277 4.8950 0.33%
2019-07-25 0 6.000 5.830 6.180 6.000 6.220 76,600 465,182 6.0729 4.810 4.674 4.954 4.810 4.986 95,551 4.8684 -1.32%
2019-07-24 0 6.080 6.080 6.200 6.010 6.400 37,700 233,363 6.1900 4.874 4.874 4.970 4.818 5.131 47,027 4.9623 -1.94%
2019-07-23 0 6.200 6.200 6.420 6.200 6.410 5,700 36,424 6.3902 4.970 4.970 5.147 4.970 5.139 7,110 5.1228 -3.43%
2019-07-22 0 6.420 6.220 6.590 - - 0 0 - 5.147 4.986 5.283 - - 0 - 0.00%
2019-07-19 0 6.420 6.340 6.490 6.340 6.460 13,400 85,843 6.4062 5.147 5.083 5.203 5.083 5.179 16,715 5.1356 -0.93%
2019-07-18 0 6.480 6.330 6.480 - - 0 0 - 5.195 5.075 5.195 - - 0 - 0.00%
2019-07-17 0 6.480 6.320 6.690 - - 0 0 - 5.195 5.067 5.363 - - 0 - 0.00%
2019-07-16 0 6.480 6.350 6.480 6.320 6.500 20,700 134,520 6.4986 5.195 5.091 5.195 5.067 5.211 25,821 5.2097 -1.67%
2019-07-15 0 6.590 6.410 6.590 6.400 6.600 16,500 105,958 6.4217 5.283 5.139 5.283 5.131 5.291 20,582 5.1481 2.81%
2019-07-12 0 6.410 6.320 6.410 6.300 6.450 48,700 312,376 6.4143 5.139 5.067 5.139 5.050 5.171 60,749 5.1421 -2.14%
2019-07-11 0 6.550 6.550 6.690 6.490 6.550 23,300 151,821 6.5159 5.251 5.251 5.363 5.203 5.251 29,064 5.2236 1.55%
2019-07-10 0 6.450 6.360 6.450 6.450 6.450 4,300 27,735 6.4500 5.171 5.099 5.171 5.171 5.171 5,364 5.1707 -2.12%
2019-07-09 0 6.590 6.370 6.590 6.340 6.600 23,200 148,214 6.3885 5.283 5.107 5.283 5.083 5.291 28,940 5.1215 -0.15%
2019-07-08 0 6.600 6.470 6.600 6.500 6.830 23,900 157,410 6.5862 5.291 5.187 5.291 5.211 5.475 29,813 5.2799 -2.65%
2019-07-05 0 6.780 6.700 6.780 6.640 6.800 140,200 936,186 6.6775 5.435 5.371 5.435 5.323 5.451 174,886 5.3531 2.11%
2019-07-04 0 6.640 6.640 6.790 6.640 6.860 127,500 860,602 6.7498 5.323 5.323 5.443 5.323 5.499 159,044 5.4111 -1.48%
2019-07-03 0 6.740 6.610 6.740 6.600 6.800 52,500 350,638 6.6788 5.403 5.299 5.403 5.291 5.451 65,489 5.3542 -0.88%
2019-07-02 0 6.800 6.740 6.800 6.580 6.800 24,400 164,593 6.7456 5.451 5.403 5.451 5.275 5.451 30,437 5.4077 3.50%
2019-06-28 0 6.570 6.430 6.570 6.560 6.580 63,400 416,691 6.5724 5.267 5.155 5.267 5.259 5.275 79,085 5.2689 0.15%
2019-06-27 0 6.560 6.560 6.600 6.470 6.550 33,000 215,080 6.5176 5.259 5.259 5.291 5.187 5.251 41,164 5.2249 1.71%
2019-06-26 0 6.450 6.400 6.490 6.390 6.490 36,500 234,040 6.4121 5.171 5.131 5.203 5.123 5.203 45,530 5.1403 0.94%
2019-06-25 0 6.390 6.290 6.470 6.290 6.540 102,000 653,478 6.4066 5.123 5.042 5.187 5.042 5.243 127,235 5.1360 1.59%
2019-06-24 0 6.290 6.250 6.390 6.090 6.390 115,200 713,379 6.1925 5.042 5.010 5.123 4.882 5.123 143,701 4.9643 3.28%
2019-06-21 0 6.090 5.960 6.090 5.940 6.180 11,900 70,805 5.9500 4.882 4.778 4.882 4.762 4.954 14,844 4.7699 2.87%
2019-06-20 0 5.920 5.880 5.930 5.820 5.920 68,600 402,042 5.8607 4.746 4.714 4.754 4.666 4.746 85,572 4.6983 1.54%
2019-06-19 0 5.830 5.680 5.820 5.670 5.840 700 4,069 5.8129 4.674 4.553 4.666 4.545 4.682 873 4.6600 5.62%
2019-06-18 0 5.520 5.550 5.780 5.500 5.820 17,700 101,708 5.7462 4.425 4.449 4.634 4.409 4.666 22,079 4.6065 -4.00%
2019-06-17 0 5.750 4.740 5.760 5.740 5.820 2,100 12,099 5.7614 4.610 3.800 4.618 4.602 4.666 2,620 4.6187 -0.35%
2019-06-14 0 5.770 5.550 5.840 - - 0 0 - 4.626 4.449 4.682 - - 0 - 0.00%
2019-06-13 0 5.770 5.770 5.790 5.600 5.780 14,300 81,715 5.7143 4.626 4.626 4.642 4.489 4.634 17,838 4.5810 -0.35%
2019-06-12 0 5.790 5.620 5.790 5.640 5.840 34,700 200,532 5.7790 4.642 4.505 4.642 4.521 4.682 43,285 4.6328 1.40%
2019-06-11 0 5.710 5.630 5.780 5.600 5.780 92,900 524,859 5.6497 4.578 4.513 4.634 4.489 4.634 115,884 4.5292 0.18%
2019-06-10 0 5.700 5.620 5.700 5.670 5.800 42,300 240,811 5.6929 4.569 4.505 4.569 4.545 4.650 52,765 4.5638 -2.06%
2019-06-06 0 5.820 5.710 5.820 5.710 5.960 7,800 45,937 5.8894 4.666 4.578 4.666 4.578 4.778 9,730 4.7213 -2.35%
2019-06-05 0 5.960 5.720 5.960 5.720 5.960 9,000 51,924 5.7693 4.778 4.586 4.778 4.586 4.778 11,227 4.6251 1.71%
2019-06-04 0 5.860 5.860 6.130 5.660 5.860 12,800 73,723 5.7596 4.698 4.698 4.914 4.537 4.698 15,967 4.6173 -5.33%
2019-06-03 0 6.190 5.210 6.250 6.190 6.500 93,800 595,050 6.3438 4.962 4.177 5.010 4.962 5.211 117,006 5.0856 -0.67%
2019-05-31 0 6.800 6.790 6.800 6.680 6.810 62,400 423,831 6.7922 4.996 4.989 4.996 4.908 5.003 84,934 4.9901 -0.29%
2019-05-30 0 6.820 6.750 6.820 6.800 6.820 42,100 286,837 6.8132 5.011 4.959 5.011 4.996 5.011 57,303 5.0056 0.00%
2019-05-29 0 6.820 6.660 6.820 6.690 6.880 213,200 1,428,426 6.6999 5.011 4.893 5.011 4.915 5.055 290,192 4.9223 -0.15%
2019-05-28 0 6.830 6.660 6.840 6.650 6.840 419,000 2,802,244 6.6879 5.018 4.893 5.025 4.886 5.025 570,312 4.9135 1.19%
2019-05-27 0 6.750 6.450 6.750 6.590 6.840 70,700 470,272 6.6517 4.959 4.739 4.959 4.842 5.025 96,232 4.8869 1.66%
2019-05-24 0 6.640 6.600 6.650 6.540 6.640 69,200 455,451 6.5817 4.878 4.849 4.886 4.805 4.878 94,190 4.8354 1.37%
2019-05-23 0 6.550 6.510 6.550 6.320 6.550 78,800 508,370 6.4514 4.812 4.783 4.812 4.643 4.812 107,257 4.7397 0.00%
2019-05-22 0 6.550 6.220 6.610 6.450 6.640 12,100 79,202 6.5456 4.812 4.570 4.856 4.739 4.878 16,470 4.8090 -1.36%
2019-05-21 0 6.640 6.500 6.640 6.490 6.650 152,100 989,372 6.5047 4.878 4.775 4.878 4.768 4.886 207,027 4.7789 2.47%
2019-05-20 0 6.480 6.480 6.520 6.480 6.800 50,300 331,328 6.5870 4.761 4.761 4.790 4.761 4.996 68,465 4.8394 -3.28%
2019-05-17 0 6.700 6.340 6.700 - - 0 0 - 4.922 4.658 4.922 - - 0 - -0.45%
2019-05-16 0 6.730 6.600 6.730 6.530 6.730 1,600 10,748 6.7175 4.944 4.849 4.944 4.797 4.944 2,178 4.9352 -0.59%
2019-05-15 0 6.770 6.480 6.770 6.480 6.790 13,900 90,515 6.5119 4.974 4.761 4.974 4.761 4.989 18,920 4.7842 5.12%
2019-05-14 0 6.440 6.430 6.650 6.400 6.730 24,900 164,382 6.6017 4.731 4.724 4.886 4.702 4.944 33,892 4.8502 -4.17%
2019-05-10 0 6.720 6.720 6.860 6.700 6.710 1,800 12,077 6.7094 4.937 4.937 5.040 4.922 4.930 2,450 4.9293 -1.18%
2019-05-09 0 6.800 6.420 6.800 - - 0 0 - 4.996 4.717 4.996 - - 0 - -0.29%
2019-05-08 0 6.820 6.530 6.850 - - 0 0 - 5.011 4.797 5.033 - - 0 - 0.00%
2019-05-07 0 6.820 6.430 6.820 6.820 6.870 6,400 43,829 6.8483 5.011 4.724 5.011 5.011 5.047 8,711 5.0313 -0.44%
2019-05-06 0 6.850 6.000 6.850 - - 0 0 - 5.033 4.408 5.033 - - 0 - -1.30%
2019-05-03 0 6.940 6.800 6.940 - - 0 0 - 5.099 4.996 5.099 - - 0 - 0.00%
2019-05-02 0 6.940 6.790 6.940 - - 0 0 - 5.099 4.989 5.099 - - 0 - 0.00%
2019-04-30 0 6.940 6.840 6.980 6.750 6.940 44,000 299,184 6.7996 5.099 5.025 5.128 4.959 5.099 59,890 4.9956 0.73%
2019-04-29 0 6.890 6.800 6.890 6.790 6.900 71,400 486,264 6.8104 5.062 4.996 5.062 4.989 5.069 97,184 5.0035 -0.14%
2019-04-26 0 6.900 6.760 6.900 6.890 6.900 7,500 51,745 6.8993 5.069 4.966 5.069 5.062 5.069 10,208 5.0688 -0.72%
2019-04-25 0 6.950 6.900 6.950 6.850 7.000 41,800 290,241 6.9436 5.106 5.069 5.106 5.033 5.143 56,895 5.1013 -0.71%
2019-04-24 0 7.000 6.930 7.000 6.990 7.000 2,700 18,880 6.9926 5.143 5.091 5.143 5.135 5.143 3,675 5.1374 0.14%
2019-04-23 0 6.990 7.000 7.020 6.900 7.010 101,600 708,724 6.9756 5.135 5.143 5.157 5.069 5.150 138,291 5.1249 -0.43%
2019-04-18 0 7.020 6.960 7.020 6.960 7.030 47,900 333,553 6.9635 5.157 5.113 5.157 5.113 5.165 65,198 5.1160 -0.14%
2019-04-17 0 7.030 6.980 7.030 6.960 7.030 192,600 1,351,019 7.0146 5.165 5.128 5.165 5.113 5.165 262,153 5.1535 0.00%
2019-04-16 0 7.030 7.000 7.040 6.930 7.030 4,500 31,479 6.9953 5.165 5.143 5.172 5.091 5.165 6,125 5.1394 1.44%
2019-04-15 0 6.930 6.930 6.960 6.810 7.040 40,000 275,244 6.8811 5.091 5.091 5.113 5.003 5.172 54,445 5.0554 0.43%
2019-04-12 0 6.900 6.850 6.900 6.850 7.010 98,700 680,232 6.8919 5.069 5.033 5.069 5.033 5.150 134,343 5.0634 -1.15%
2019-04-11 0 6.980 6.920 6.980 6.920 7.180 220,700 1,543,949 6.9957 5.128 5.084 5.128 5.084 5.275 300,401 5.1396 -1.41%
2019-04-10 0 7.080 7.020 7.100 7.000 7.280 117,900 827,977 7.0227 5.202 5.157 5.216 5.143 5.349 160,477 5.1595 -2.75%
2019-04-09 0 7.280 7.110 7.280 7.000 7.290 218,600 1,542,281 7.0553 5.349 5.224 5.349 5.143 5.356 297,542 5.1834 2.82%
2019-04-08 0 7.080 7.080 7.090 7.000 7.090 120,000 841,766 7.0147 5.202 5.202 5.209 5.143 5.209 163,335 5.1536 1.14%
2019-04-04 0 7.000 6.900 7.000 6.900 7.100 218,900 1,531,907 6.9982 5.143 5.069 5.143 5.069 5.216 297,951 5.1415 0.14%
2019-04-03 0 6.990 6.900 6.990 6.920 7.100 101,400 713,868 7.0401 5.135 5.069 5.135 5.084 5.216 138,018 5.1723 0.14%
2019-04-02 0 6.980 6.830 6.980 6.810 7.000 18,100 124,793 6.8946 5.128 5.018 5.128 5.003 5.143 24,636 5.0654 1.45%
2019-04-01 0 6.880 6.870 7.020 6.870 7.090 187,100 1,296,496 6.9294 5.055 5.047 5.157 5.047 5.209 254,667 5.0909 1.18%
2019-03-29 0 6.800 6.800 6.900 6.700 6.860 163,600 1,108,783 6.7774 4.996 4.996 5.069 4.922 5.040 222,680 4.9793 1.04%
2019-03-28 0 6.730 6.710 6.790 6.730 6.910 55,100 373,882 6.7855 4.944 4.930 4.989 4.944 5.077 74,998 4.9852 -0.88%
2019-03-27 0 6.790 6.700 6.790 6.680 6.840 21,300 142,734 6.7011 4.989 4.922 4.989 4.908 5.025 28,992 4.9232 1.04%
2019-03-26 0 6.720 6.720 6.790 6.710 6.840 56,900 386,242 6.7881 4.937 4.937 4.989 4.930 5.025 77,448 4.9871 -2.04%
2019-03-25 0 6.860 6.860 6.900 6.800 6.950 54,900 377,890 6.8832 5.040 5.040 5.069 4.996 5.106 74,726 5.0570 -4.19%
2019-03-22 0 7.160 6.910 7.160 6.760 7.290 66,900 461,987 6.9056 5.260 5.077 5.260 4.966 5.356 91,059 5.0735 0.14%
2019-03-21 0 7.150 6.960 7.150 - - 0 0 - 5.253 5.113 5.253 - - 0 - -0.42%
2019-03-20 0 7.180 6.910 7.180 7.000 7.190 22,400 158,529 7.0772 5.275 5.077 5.275 5.143 5.282 30,489 5.1995 -0.28%
2019-03-19 0 7.200 6.910 7.200 7.000 7.380 6,600 47,260 7.1606 5.290 5.077 5.290 5.143 5.422 8,983 5.2608 3.15%
2019-03-18 0 6.980 6.900 6.980 6.810 7.000 84,500 587,415 6.9517 5.128 5.069 5.128 5.003 5.143 115,015 5.1073 0.29%
2019-03-15 0 6.960 6.890 6.980 6.820 6.990 11,500 79,616 6.9231 5.113 5.062 5.128 5.011 5.135 15,653 5.0863 -1.14%
2019-03-14 0 7.040 6.850 7.040 6.800 7.150 28,000 193,870 6.9239 5.172 5.033 5.172 4.996 5.253 38,112 5.0869 2.92%
2019-03-13 0 6.840 6.810 6.890 6.800 6.910 110,700 755,746 6.8270 5.025 5.003 5.062 4.996 5.077 150,677 5.0157 -3.25%
2019-03-12 0 7.070 6.920 7.080 6.880 7.250 37,000 260,713 7.0463 5.194 5.084 5.202 5.055 5.326 50,362 5.1768 2.76%
2019-03-11 0 6.880 6.850 6.910 6.870 6.950 49,100 338,589 6.8959 5.055 5.033 5.077 5.047 5.106 66,831 5.0663 1.93%
2019-03-08 0 6.750 6.750 6.820 6.750 6.860 270,200 1,827,248 6.7626 4.959 4.959 5.011 4.959 5.040 367,777 4.9684 -1.60%
2019-03-07 0 6.860 6.830 6.930 6.830 7.070 189,900 1,301,925 6.8558 5.040 5.018 5.091 5.018 5.194 258,478 5.0369 -0.29%
2019-03-06 0 6.880 6.880 6.930 6.850 7.050 105,400 724,120 6.8702 5.055 5.055 5.091 5.033 5.180 143,463 5.0474 -1.01%
2019-03-05 0 6.950 6.850 6.950 6.850 6.960 152,000 1,045,305 6.8770 5.106 5.033 5.106 5.033 5.113 206,891 5.0524 2.36%
2019-03-04 0 6.790 6.790 6.910 6.790 6.980 235,600 1,629,434 6.9161 4.989 4.989 5.077 4.989 5.128 320,682 5.0812 0.15%
2019-03-01 0 6.780 6.770 6.780 6.650 6.870 16,100 107,484 6.6760 4.981 4.974 4.981 4.886 5.047 21,914 4.9048 2.73%
2019-02-28 0 6.600 6.480 6.600 6.590 6.650 27,000 178,798 6.6221 4.849 4.761 4.849 4.842 4.886 36,750 4.8652 0.00%
2019-02-27 0 6.600 6.510 6.600 6.530 6.700 53,900 356,861 6.6208 4.849 4.783 4.849 4.797 4.922 73,365 4.8642 1.38%
2019-02-26 0 6.510 6.480 6.540 6.420 6.780 143,700 939,887 6.5406 4.783 4.761 4.805 4.717 4.981 195,594 4.8053 1.88%
2019-02-25 0 6.390 6.390 6.500 6.240 6.550 145,400 931,769 6.4083 4.695 4.695 4.775 4.584 4.812 197,908 4.7081 3.06%
2019-02-22 0 6.200 6.190 6.380 6.200 6.380 116,000 724,310 6.2441 4.555 4.548 4.687 4.555 4.687 157,891 4.5874 -1.59%
2019-02-21 0 6.300 6.300 6.360 6.140 6.390 140,000 878,118 6.2723 4.629 4.629 4.673 4.511 4.695 190,558 4.6081 3.28%
2019-02-20 0 6.100 6.100 6.210 6.020 6.340 112,300 689,588 6.1406 4.482 4.482 4.562 4.423 4.658 152,855 4.5114 0.33%
2019-02-19 0 6.080 6.070 6.080 6.070 6.240 58,600 359,249 6.1305 4.467 4.460 4.467 4.460 4.584 79,762 4.5040 -0.33%
2019-02-18 0 6.100 6.100 6.240 6.040 6.270 158,700 978,059 6.1629 4.482 4.482 4.584 4.437 4.606 216,011 4.5278 0.83%
2019-02-15 0 6.050 6.050 6.260 5.940 6.300 68,700 418,803 6.0961 4.445 4.445 4.599 4.364 4.629 93,509 4.4787 -1.63%
2019-02-14 0 6.150 6.150 6.300 6.150 6.300 36,800 228,185 6.2007 4.518 4.518 4.629 4.518 4.629 50,089 4.5555 -1.60%
2019-02-13 0 6.250 6.250 6.350 6.080 6.350 123,800 773,116 6.2449 4.592 4.592 4.665 4.467 4.665 168,508 4.5880 1.30%
2019-02-12 0 6.170 6.170 6.220 6.120 6.220 59,000 363,863 6.1672 4.533 4.533 4.570 4.496 4.570 80,307 4.5309 0.82%
2019-02-11 0 6.120 5.960 6.170 5.930 6.210 83,900 508,756 6.0638 4.496 4.379 4.533 4.357 4.562 114,199 4.4550 1.66%
2019-02-08 0 6.020 6.020 6.070 5.930 6.240 51,100 307,670 6.0209 4.423 4.423 4.460 4.357 4.584 69,554 4.4235 0.33%
2019-02-04 0 6.000 5.950 6.170 5.940 6.170 2,900 17,603 6.0700 4.408 4.371 4.533 4.364 4.533 3,947 4.4595 -1.80%
2019-02-01 0 6.110 6.000 6.110 6.000 6.160 34,500 209,598 6.0753 4.489 4.408 4.489 4.408 4.526 46,959 4.4634 3.04%
2019-01-31 0 5.930 5.930 6.020 5.930 6.100 186,400 1,109,618 5.9529 4.357 4.357 4.423 4.357 4.482 253,714 4.3735 0.85%
2019-01-30 0 5.880 5.870 6.050 5.830 6.100 16,100 94,832 5.8902 4.320 4.313 4.445 4.283 4.482 21,914 4.3274 -3.61%
2019-01-29 0 6.100 5.880 6.100 5.820 6.100 82,500 490,112 5.9408 4.482 4.320 4.482 4.276 4.482 112,293 4.3646 3.74%
2019-01-28 0 5.880 5.880 5.990 5.820 6.020 69,400 414,389 5.9710 4.320 4.320 4.401 4.276 4.423 94,462 4.3868 0.00%
2019-01-25 0 5.880 5.830 5.880 5.800 5.950 80,400 469,693 5.8420 4.320 4.283 4.320 4.261 4.371 109,435 4.2920 0.51%
2019-01-24 0 5.850 5.850 5.920 5.810 6.040 200,300 1,175,514 5.8688 4.298 4.298 4.349 4.269 4.437 272,634 4.3117 -3.78%
2019-01-23 0 6.080 5.960 6.080 5.940 6.160 3,600 21,749 6.0414 4.467 4.379 4.467 4.364 4.526 4,900 4.4385 -1.62%
2019-01-22 0 6.180 5.930 6.180 5.900 6.180 122,800 733,743 5.9751 4.540 4.357 4.540 4.335 4.540 167,146 4.3898 0.00%
2019-01-21 0 6.180 6.070 6.290 6.040 6.360 47,000 291,819 6.2089 4.540 4.460 4.621 4.437 4.673 63,973 4.5616 1.15%
2019-01-18 0 6.110 6.110 6.180 6.020 6.180 59,400 364,093 6.1295 4.489 4.489 4.540 4.423 4.540 80,851 4.5033 -0.65%
2019-01-17 0 6.150 6.010 6.150 5.990 6.170 81,200 495,561 6.1030 4.518 4.415 4.518 4.401 4.533 110,524 4.4838 2.84%
2019-01-16 0 5.980 5.980 6.050 5.830 6.060 58,300 346,797 5.9485 4.393 4.393 4.445 4.283 4.452 79,354 4.3703 2.05%
2019-01-15 0 5.860 5.860 5.950 5.750 5.970 125,900 742,344 5.8963 4.305 4.305 4.371 4.224 4.386 171,366 4.3319 2.81%
2019-01-14 0 5.700 5.700 5.820 5.530 6.090 53,600 311,377 5.8093 4.188 4.188 4.276 4.063 4.474 72,956 4.2680 4.01%
2019-01-11 0 5.480 5.480 5.570 5.400 5.650 77,000 423,630 5.5017 4.026 4.026 4.092 3.967 4.151 104,807 4.0420 -0.36%
2019-01-10 0 5.500 5.500 5.660 5.330 5.660 33,300 183,295 5.5044 4.041 4.041 4.158 3.916 4.158 45,326 4.0440 -0.36%
2019-01-09 0 5.520 5.520 5.790 - - 0 0 - 4.055 4.055 4.254 - - 0 - 2.22%
2019-01-08 0 5.400 5.400 5.740 5.280 5.670 96,500 527,121 5.4624 3.967 3.967 4.217 3.879 4.166 131,349 4.0131 -2.88%
2019-01-07 0 5.560 5.430 5.640 5.550 5.640 13,000 72,328 5.5637 4.085 3.989 4.144 4.078 4.144 17,695 4.0876 0.18%
2019-01-04 0 5.550 5.320 5.550 5.190 5.660 57,500 303,189 5.2729 4.078 3.909 4.078 3.813 4.158 78,265 3.8739 4.32%
2019-01-03 0 5.320 5.320 5.450 5.280 5.520 62,000 329,529 5.3150 3.909 3.909 4.004 3.879 4.055 84,390 3.9048 -2.03%
2019-01-02 0 5.430 5.430 5.580 5.330 5.670 49,500 272,358 5.5022 3.989 3.989 4.100 3.916 4.166 67,376 4.0424 -2.69%
2018-12-31 0 5.580 5.570 5.690 5.570 5.790 2,200 12,614 5.7336 4.100 4.092 4.180 4.092 4.254 2,994 4.2124 -1.41%
2018-12-28 0 5.660 5.660 5.720 5.660 5.960 23,470 133,676 5.6956 4.158 4.158 4.202 4.158 4.379 31,946 4.1845 -2.41%
2018-12-27 0 5.800 5.800 5.880 5.700 6.000 97,300 565,835 5.8154 4.261 4.261 4.320 4.188 4.408 132,438 4.2725 -3.33%
2018-12-24 0 6.000 5.530 6.000 - - 0 0 - 4.408 4.063 4.408 - - 0 - -2.60%
2018-12-21 0 6.160 5.700 6.160 5.640 6.380 250,500 1,436,645 5.7351 4.526 4.188 4.526 4.144 4.687 340,962 4.2135 6.21%
2018-12-20 0 5.800 5.680 5.940 5.800 5.970 2,800 16,353 5.8404 4.261 4.173 4.364 4.261 4.386 3,811 4.2908 -2.85%
2018-12-19 0 5.970 5.900 6.080 5.970 6.110 12,400 74,211 5.9848 4.386 4.335 4.467 4.386 4.489 16,878 4.3969 0.00%
2018-12-18 0 5.970 5.760 5.970 6.100 6.430 104,400 640,458 6.1347 4.386 4.232 4.386 4.482 4.724 142,102 4.5070 -4.63%
2018-12-17 0 6.260 6.170 6.300 6.220 6.450 16,000 99,677 6.2298 4.599 4.533 4.629 4.570 4.739 21,778 4.5770 0.64%
2018-12-14 0 6.220 6.220 6.350 6.130 6.480 4,900 30,611 6.2471 4.570 4.570 4.665 4.504 4.761 6,670 4.5897 0.16%
2018-12-13 0 6.210 6.160 6.220 6.150 6.210 25,000 154,725 6.1890 4.562 4.526 4.570 4.518 4.562 34,028 4.5470 1.47%
2018-12-12 0 6.120 6.090 6.140 6.090 6.180 41,700 255,561 6.1286 4.496 4.474 4.511 4.474 4.540 56,759 4.5026 -0.33%
2018-12-11 0 6.140 6.020 6.140 - - 0 0 - 4.511 4.423 4.511 - - 0 - 0.00%
2018-12-10 0 6.140 6.060 6.160 6.000 6.210 87,900 541,842 6.1643 4.511 4.452 4.526 4.408 4.562 119,643 4.5288 -1.29%
2018-12-07 0 6.220 6.160 6.220 6.150 6.230 38,400 237,802 6.1928 4.570 4.526 4.570 4.518 4.577 52,267 4.5497 -0.16%
2018-12-06 0 6.230 6.230 6.290 6.230 6.320 2,600 16,362 6.2931 4.577 4.577 4.621 4.577 4.643 3,539 4.6234 -1.42%
2018-12-05 0 6.320 6.200 6.320 6.190 6.480 31,600 195,911 6.1997 4.643 4.555 4.643 4.548 4.761 43,012 4.5548 0.32%
2018-12-04 0 6.300 6.290 6.350 6.250 6.570 143,600 906,169 6.3104 4.629 4.621 4.665 4.592 4.827 195,458 4.6361 -1.41%
2018-12-03 0 6.390 6.380 6.470 6.200 6.620 154,900 978,885 6.3195 4.695 4.687 4.753 4.555 4.864 210,839 4.6428 0.47%
2018-11-30 0 6.360 6.300 6.400 6.300 6.450 15,300 96,771 6.3249 4.673 4.629 4.702 4.629 4.739 20,825 4.6468 1.27%
2018-11-29 0 6.280 6.270 6.350 6.270 6.410 57,300 363,727 6.3478 4.614 4.606 4.665 4.606 4.709 77,993 4.6636 -1.26%
2018-11-28 0 6.360 6.300 6.380 6.260 6.630 30,600 193,508 6.3238 4.673 4.629 4.687 4.599 4.871 41,650 4.6460 -0.31%
2018-11-27 0 6.380 6.280 6.380 6.200 6.410 16,300 102,673 6.2990 4.687 4.614 4.687 4.555 4.709 22,186 4.6278 0.79%
2018-11-26 0 6.330 6.330 6.360 6.310 6.530 96,900 618,376 6.3816 4.651 4.651 4.673 4.636 4.797 131,893 4.6885 -3.06%
2018-11-23 0 6.530 6.460 6.530 6.420 6.620 23,200 150,766 6.4985 4.797 4.746 4.797 4.717 4.864 31,578 4.7744 -2.25%
2018-11-22 0 6.680 6.610 6.690 6.610 6.800 2,800 18,770 6.7036 4.908 4.856 4.915 4.856 4.996 3,811 4.9250 0.00%
2018-11-21 0 6.680 6.600 6.680 6.520 6.690 75,200 497,014 6.6092 4.908 4.849 4.908 4.790 4.915 102,357 4.8557 -0.15%
2018-11-20 0 6.690 6.540 6.690 6.580 6.720 14,500 97,005 6.6900 4.915 4.805 4.915 4.834 4.937 19,736 4.9150 2.45%
2018-11-19 0 6.530 6.530 6.550 6.530 6.680 11,800 77,735 6.5877 4.797 4.797 4.812 4.797 4.908 16,061 4.8399 -2.25%
2018-11-16 0 6.680 6.590 6.750 6.410 6.720 36,100 236,104 6.5403 4.908 4.842 4.959 4.709 4.937 49,137 4.8050 0.30%
2018-11-15 0 6.660 6.660 6.680 6.640 6.920 89,000 594,976 6.6851 4.893 4.893 4.908 4.878 5.084 121,140 4.9115 0.00%
2018-11-14 0 6.660 6.640 6.790 6.630 6.830 1,100 7,335 6.6682 4.893 4.878 4.989 4.871 5.018 1,497 4.8990 -1.91%
2018-11-13 0 6.790 6.510 6.880 - - 0 0 - 4.989 4.783 5.055 - - 0 - 0.00%
2018-11-12 0 6.790 6.400 6.840 - - 0 0 - 4.989 4.702 5.025 - - 0 - 0.00%
2018-11-09 0 6.790 6.670 6.790 6.790 6.800 16,400 111,511 6.7995 4.989 4.900 4.989 4.989 4.996 22,322 4.9955 -1.74%
2018-11-08 0 6.910 6.800 6.920 6.900 6.940 44,000 304,160 6.9127 5.077 4.996 5.084 5.069 5.099 59,890 5.0787 0.44%
2018-11-07 0 6.880 6.810 6.940 6.840 6.940 11,600 80,403 6.9313 5.055 5.003 5.099 5.025 5.099 15,789 5.0923 -0.72%
2018-11-06 0 6.930 6.820 6.940 6.800 6.980 18,700 127,483 6.8173 5.091 5.011 5.099 4.996 5.128 25,453 5.0085 -0.14%
2018-11-05 0 6.940 6.730 6.950 6.800 6.950 26,800 184,438 6.8820 5.099 4.944 5.106 4.996 5.106 36,478 5.0561 1.17%
2018-11-02 0 6.860 6.840 6.890 6.690 6.900 123,300 836,355 6.7831 5.040 5.025 5.062 4.915 5.069 167,827 4.9834 2.85%
2018-11-01 0 6.670 6.620 6.700 6.640 6.730 24,600 163,883 6.6619 4.900 4.864 4.922 4.878 4.944 33,484 4.8944 -0.45%
2018-10-31 0 6.700 6.700 6.950 6.600 6.920 25,400 171,825 6.7648 4.922 4.922 5.106 4.849 5.084 34,573 4.9700 1.98%
2018-10-30 0 6.570 6.570 6.900 6.500 6.590 21,100 137,888 6.5350 4.827 4.827 5.069 4.775 4.842 28,720 4.8012 0.31%
2018-10-29 0 6.550 6.460 6.560 6.690 6.730 32,300 216,665 6.7079 4.812 4.746 4.820 4.915 4.944 43,964 4.9282 -2.09%
2018-10-26 0 6.690 6.600 6.690 6.680 6.770 68,100 457,569 6.7191 4.915 4.849 4.915 4.908 4.974 92,693 4.9364 0.45%
2018-10-25 0 6.660 6.600 6.700 6.610 6.770 55,600 373,630 6.7200 4.893 4.849 4.922 4.856 4.974 75,679 4.9371 -1.48%
2018-10-24 0 6.760 6.760 6.820 6.760 6.760 3,000 20,280 6.7600 4.966 4.966 5.011 4.966 4.966 4,083 4.9665 0.15%
2018-10-23 0 6.750 6.680 6.750 6.790 6.990 71,700 493,938 6.8890 4.959 4.908 4.959 4.989 5.135 97,593 5.0612 -3.43%
2018-10-22 0 6.990 6.900 6.990 6.720 6.990 40,800 283,418 6.9465 5.135 5.069 5.135 4.937 5.135 55,534 5.1035 5.27%
2018-10-19 0 6.640 6.410 6.650 6.600 6.650 34,500 229,112 6.6409 4.878 4.709 4.886 4.849 4.886 46,959 4.8790 1.37%
2018-10-18 0 6.550 6.510 6.550 6.400 6.670 71,500 468,732 6.5557 4.812 4.783 4.812 4.702 4.900 97,321 4.8164 0.77%
2018-10-16 0 6.500 6.390 6.500 6.490 6.500 6,900 44,803 6.4932 4.775 4.695 4.775 4.768 4.775 9,392 4.7704 0.00%
2018-10-15 0 6.500 6.400 6.500 - - 0 0 - 4.775 4.702 4.775 - - 0 - 0.00%
2018-10-12 0 6.500 6.500 6.560 6.360 6.560 105,600 685,311 6.4897 4.775 4.775 4.820 4.673 4.820 143,735 4.7679 2.69%
2018-10-11 0 6.330 6.310 6.350 6.330 6.650 114,000 728,732 6.3924 4.651 4.636 4.665 4.651 4.886 155,169 4.6964 -5.52%
2018-10-10 0 6.700 6.700 6.830 6.700 6.900 118,900 809,946 6.8120 4.922 4.922 5.018 4.922 5.069 161,838 5.0047 -0.74%
2018-10-09 0 6.750 6.740 6.810 6.680 6.780 45,200 304,695 6.7410 4.959 4.952 5.003 4.908 4.981 61,523 4.9525 0.90%
2018-10-08 0 6.690 6.680 6.760 6.680 6.760 46,100 308,599 6.6941 4.915 4.908 4.966 4.908 4.966 62,748 4.9181 -0.89%
2018-10-05 0 6.750 6.750 6.840 6.740 6.850 22,700 153,791 6.7749 4.959 4.959 5.025 4.952 5.033 30,898 4.9774 -3.16%
2018-10-04 0 6.970 6.930 7.040 6.930 7.020 30,400 211,120 6.9447 5.121 5.091 5.172 5.091 5.157 41,378 5.1022 -0.57%
2018-10-03 0 7.010 7.010 7.050 7.000 7.000 1,000 7,000 7.0000 5.150 5.150 5.180 5.143 5.143 1,361 5.1428 0.14%
2018-10-02 0 7.000 6.990 7.150 6.990 7.470 97,200 697,696 7.1779 5.143 5.135 5.253 5.135 5.488 132,302 5.2735 2.64%
2018-09-28 0 6.820 6.740 6.970 - - 0 0 - 5.011 4.952 5.121 - - 0 - 0.00%
2018-09-27 0 6.820 6.710 6.830 6.810 6.830 22,700 154,799 6.8193 5.011 4.930 5.018 5.003 5.018 30,898 5.0101 0.00%
2018-09-26 0 6.820 6.750 6.880 6.680 7.080 85,500 591,362 6.9165 5.011 4.959 5.055 4.908 5.202 116,376 5.0815 -1.87%
2018-09-24 0 6.950 6.770 6.950 6.600 6.960 25,400 176,228 6.9381 5.106 4.974 5.106 4.849 5.113 34,573 5.0973 1.76%
2018-09-21 0 6.830 6.800 6.950 6.650 6.980 45,300 310,762 6.8601 5.018 4.996 5.106 4.886 5.128 61,659 5.0400 4.75%
2018-09-20 0 6.520 6.520 6.750 6.410 6.740 257,500 1,668,911 6.4812 4.790 4.790 4.959 4.709 4.952 350,490 4.7616 -1.21%
2018-09-19 0 6.600 6.600 6.610 6.310 6.610 165,800 1,090,227 6.5756 4.849 4.849 4.856 4.636 4.856 225,675 4.8310 4.27%
2018-09-18 0 6.330 6.320 6.480 6.130 6.450 81,400 509,860 6.2636 4.651 4.643 4.761 4.504 4.739 110,796 4.6018 0.00%
2018-09-17 0 6.330 6.010 6.500 - - 0 0 - 4.651 4.415 4.775 - - 0 - 0.00%
2018-09-14 0 6.330 6.280 6.450 6.150 6.520 92,200 598,505 6.4914 4.651 4.614 4.739 4.518 4.790 125,496 4.7691 -1.09%
2018-09-13 0 6.400 6.390 6.720 6.280 6.500 87,100 555,034 6.3724 4.702 4.695 4.937 4.614 4.775 118,554 4.6817 3.06%
2018-09-12 0 6.210 6.220 6.320 6.210 6.380 23,300 147,155 6.3157 4.562 4.570 4.643 4.562 4.687 31,714 4.6400 0.32%
2018-09-11 0 6.190 6.180 6.280 6.060 6.310 56,600 352,295 6.2243 4.548 4.540 4.614 4.452 4.636 77,040 4.5729 -1.28%
2018-09-10 0 6.270 6.270 6.370 6.220 6.510 199,900 1,280,561 6.4060 4.606 4.606 4.680 4.570 4.783 272,089 4.7064 -4.57%
2018-09-07 0 6.570 6.560 6.670 6.510 6.670 133,400 888,564 6.6609 4.827 4.820 4.900 4.783 4.900 181,574 4.8937 -0.61%
2018-09-06 0 6.610 6.610 6.750 6.600 6.860 145,200 974,869 6.7140 4.856 4.856 4.959 4.849 5.040 197,636 4.9327 -1.34%
2018-09-05 0 6.700 6.700 6.750 6.650 6.970 46,300 313,300 6.7667 4.922 4.922 4.959 4.886 5.121 63,020 4.9714 -3.04%
2018-09-04 0 6.910 6.870 6.920 6.720 6.930 24,700 169,202 6.8503 5.077 5.047 5.084 4.937 5.091 33,620 5.0328 3.91%
2018-09-03 0 6.650 6.650 6.720 6.650 6.850 119,700 803,160 6.7098 4.886 4.886 4.937 4.886 5.033 162,927 4.9296 -3.06%
2018-08-31 0 6.860 6.860 6.910 6.760 6.950 64,200 439,672 6.8485 5.040 5.040 5.077 4.966 5.106 87,384 5.0315 -0.87%
2018-08-30 0 6.920 6.860 6.920 6.860 7.030 297,100 2,059,344 6.9315 5.084 5.040 5.084 5.040 5.165 404,391 5.0925 -1.56%
2018-08-29 0 7.030 7.020 7.080 6.820 7.360 676,900 4,776,860 7.0570 5.165 5.157 5.202 5.011 5.407 921,347 5.1846 -5.00%
2018-08-28 0 7.400 7.400 7.450 7.280 7.580 241,000 1,802,869 7.4808 5.437 5.437 5.473 5.349 5.569 328,032 5.4960 -3.39%
2018-08-27 0 7.660 7.600 7.660 7.480 7.660 5,200 39,750 7.6442 5.628 5.584 5.628 5.495 5.628 7,078 5.6161 1.59%
2018-08-24 0 7.540 7.450 7.650 7.350 7.600 99,400 748,559 7.5308 5.540 5.473 5.620 5.400 5.584 135,296 5.5327 2.59%
2018-08-23 0 7.350 7.300 7.350 7.350 7.360 19,100 140,400 7.3508 5.400 5.363 5.400 5.400 5.407 25,998 5.4005 0.27%
2018-08-22 0 7.330 7.330 7.650 7.250 7.690 56,400 418,985 7.4288 5.385 5.385 5.620 5.326 5.650 76,768 5.4578 -2.40%
2018-08-21 0 7.510 7.500 7.640 7.220 7.520 59,900 442,799 7.3923 5.517 5.510 5.613 5.304 5.525 81,532 5.4310 0.67%
2018-08-20 0 7.460 7.400 7.470 7.390 7.520 26,400 197,260 7.4720 5.481 5.437 5.488 5.429 5.525 35,934 5.4895 -0.53%
2018-08-17 0 7.500 7.500 7.510 7.500 7.510 36,100 271,086 7.5093 5.510 5.510 5.517 5.510 5.517 49,137 5.5170 0.00%
2018-08-16 0 7.500 7.500 7.680 7.450 7.580 43,000 322,533 7.5008 5.510 5.510 5.642 5.473 5.569 58,528 5.5107 -1.83%
2018-08-15 0 7.640 7.510 7.650 7.640 7.680 21,400 163,634 7.6464 5.613 5.517 5.620 5.613 5.642 29,128 5.6177 -3.29%
2018-08-14 0 7.900 7.650 7.910 7.650 7.910 300 2,347 7.8233 5.804 5.620 5.811 5.620 5.811 408 5.7477 2.46%
2018-08-13 0 7.710 7.710 7.820 7.680 7.980 94,300 728,393 7.7242 5.664 5.664 5.745 5.642 5.863 128,354 5.6749 -2.28%
2018-08-10 0 7.890 7.790 7.930 7.790 7.970 15,600 123,285 7.9029 5.797 5.723 5.826 5.723 5.855 21,234 5.8061 0.25%
2018-08-09 0 7.870 7.760 7.870 7.700 7.870 33,000 258,618 7.8369 5.782 5.701 5.782 5.657 5.782 44,917 5.7577 3.55%
2018-08-08 0 7.600 7.600 7.660 7.600 7.850 15,500 119,907 7.7359 5.584 5.584 5.628 5.584 5.767 21,097 5.6835 -2.56%
2018-08-07 0 7.800 7.640 7.800 7.640 7.930 54,700 422,678 7.7272 5.731 5.613 5.731 5.613 5.826 74,454 5.6771 2.50%
2018-08-06 0 7.610 7.500 7.660 7.500 7.650 123,400 940,733 7.6234 5.591 5.510 5.628 5.510 5.620 167,963 5.6008 2.15%
2018-08-03 0 7.450 7.450 7.460 7.450 7.770 212,600 1,605,129 7.5500 5.473 5.473 5.481 5.473 5.709 289,376 5.5469 -4.97%
2018-08-02 0 7.840 7.620 7.840 7.630 8.070 27,300 213,462 7.8191 5.760 5.598 5.760 5.606 5.929 37,159 5.7446 -0.51%
2018-08-01 0 7.880 7.880 8.000 7.880 8.050 33,800 271,026 8.0185 5.789 5.789 5.877 5.789 5.914 46,006 5.8911 -2.11%
2018-07-31 0 8.050 7.900 8.220 7.980 8.070 86,300 693,991 8.0416 5.914 5.804 6.039 5.863 5.929 117,465 5.9081 0.37%
2018-07-30 0 8.020 8.020 8.210 8.010 8.210 91,800 742,088 8.0837 5.892 5.892 6.032 5.885 6.032 124,951 5.9390 -3.14%
2018-07-27 0 8.280 8.160 8.300 8.210 8.280 22,700 187,006 8.2381 6.083 5.995 6.098 6.032 6.083 30,898 6.0524 0.36%
2018-07-26 0 8.250 8.220 8.250 8.250 8.420 34,000 282,812 8.3180 6.061 6.039 6.061 6.061 6.186 46,278 6.1111 -2.25%
2018-07-25 0 8.440 8.210 8.450 8.200 8.460 1,100 9,074 8.2491 6.201 6.032 6.208 6.024 6.215 1,497 6.0605 -0.59%
2018-07-24 0 8.490 8.320 8.500 8.300 8.550 71,300 599,207 8.4040 6.237 6.113 6.245 6.098 6.282 97,048 6.1743 5.86%
2018-07-23 0 8.020 8.020 8.660 8.010 8.220 20,700 167,542 8.0938 5.892 5.892 6.362 5.885 6.039 28,175 5.9464 -2.20%
2018-07-20 0 8.200 8.050 8.240 7.800 8.270 37,200 292,394 7.8601 6.024 5.914 6.054 5.731 6.076 50,634 5.7747 -0.85%
2018-07-19 0 8.270 8.100 8.270 8.180 8.980 50,000 429,457 8.5891 6.076 5.951 6.076 6.010 6.597 68,056 6.3103 -0.12%
2018-07-18 0 8.280 8.120 8.290 8.120 8.900 27,800 231,029 8.3104 6.083 5.966 6.091 5.966 6.539 37,839 6.1055 -0.48%
2018-07-17 0 8.320 8.210 8.370 8.020 8.850 225,800 1,874,130 8.3000 6.113 6.032 6.149 5.892 6.502 307,343 6.0979 -2.23%
2018-07-16 0 8.510 8.350 8.550 8.260 8.680 26,500 221,213 8.3477 6.252 6.135 6.282 6.068 6.377 36,070 6.1329 2.73%
2018-07-13 0 8.820 8.780 8.870 8.740 9.010 44,000 390,074 8.8653 6.086 6.059 6.121 6.031 6.217 63,763 6.1176 -0.68%
2018-07-12 0 8.880 8.760 8.890 8.630 9.210 31,500 277,132 8.7978 6.128 6.045 6.135 5.955 6.355 45,648 6.0710 2.90%
2018-07-11 0 8.630 8.500 8.700 8.000 9.220 123,400 1,046,845 8.4833 5.955 5.865 6.003 5.520 6.362 178,826 5.8540 -3.79%
2018-07-10 0 8.970 8.910 9.060 8.750 9.260 57,400 507,850 8.8476 6.190 6.148 6.252 6.038 6.390 83,181 6.1053 0.79%
2018-07-09 0 8.900 8.850 8.900 8.680 9.000 168,500 1,486,350 8.8211 6.142 6.107 6.142 5.990 6.211 244,183 6.0870 1.71%
2018-07-06 0 8.750 8.510 8.770 8.640 8.900 28,600 249,035 8.7075 6.038 5.872 6.052 5.962 6.142 41,446 6.0087 -0.23%
2018-07-05 0 8.770 8.600 8.770 8.600 8.900 313,200 2,745,657 8.7665 6.052 5.934 6.052 5.934 6.142 453,875 6.0494 -1.13%
2018-07-04 0 8.870 8.740 8.870 8.790 9.070 96,300 852,343 8.8509 6.121 6.031 6.121 6.066 6.259 139,554 6.1076 -2.21%
2018-07-03 0 9.070 8.940 9.070 8.670 9.090 201,300 1,783,015 8.8575 6.259 6.169 6.259 5.983 6.273 291,715 6.1122 -0.22%
2018-06-29 0 9.090 9.050 9.090 8.900 9.100 269,900 2,406,590 8.9166 6.273 6.245 6.273 6.142 6.280 391,127 6.1530 3.30%
2018-06-28 0 8.800 8.790 8.800 8.750 8.950 494,500 4,395,550 8.8889 6.073 6.066 6.073 6.038 6.176 716,607 6.1338 -0.11%
2018-06-27 0 8.810 8.820 8.860 8.800 9.450 111,300 989,641 8.8917 6.079 6.086 6.114 6.073 6.521 161,291 6.1358 -2.76%
2018-06-26 0 9.060 9.000 9.110 8.760 9.470 196,400 1,758,916 8.9558 6.252 6.211 6.286 6.045 6.535 284,614 6.1800 -0.44%
2018-06-25 0 9.100 9.210 9.220 9.010 9.730 150,200 1,374,341 9.1501 6.280 6.355 6.362 6.217 6.714 217,663 6.3141 -2.15%
2018-06-22 0 9.300 9.300 9.390 9.180 9.610 87,000 805,879 9.2630 6.418 6.418 6.480 6.335 6.631 126,076 6.3920 -2.11%
2018-06-21 0 9.500 9.280 9.600 9.600 9.790 53,300 515,383 9.6695 6.556 6.404 6.625 6.625 6.756 77,240 6.6725 -1.76%
2018-06-20 0 9.670 9.530 9.690 9.460 9.680 22,800 216,304 9.4870 6.673 6.576 6.687 6.528 6.680 33,041 6.5466 2.00%
2018-06-19 0 9.480 9.400 9.480 9.300 9.740 104,400 993,938 9.5205 6.542 6.487 6.542 6.418 6.721 151,292 6.5697 -6.14%
2018-06-15 0 10.10 9.940 10.18 9.870 10.20 91,300 917,673 10.051 6.970 6.859 7.025 6.811 7.039 132,308 6.9359 2.54%
2018-06-14 0 9.850 9.850 9.900 9.810 9.960 77,800 769,389 9.8893 6.797 6.797 6.832 6.769 6.873 112,744 6.8242 -1.10%
2018-06-13 0 9.960 9.970 10.08 9.900 10.10 33,300 332,258 9.9777 6.873 6.880 6.956 6.832 6.970 48,257 6.8852 -3.11%
2018-06-12 0 10.28 10.06 10.30 9.840 10.32 176,600 1,761,347 9.9737 7.094 6.942 7.108 6.790 7.121 255,921 6.8824 3.94%
2018-06-11 0 9.890 9.860 9.900 9.650 9.900 70,700 691,614 9.7824 6.825 6.804 6.832 6.659 6.832 102,455 6.7504 2.49%
2018-06-08 0 9.650 9.620 9.750 9.620 9.760 97,000 935,734 9.6467 6.659 6.638 6.728 6.638 6.735 140,568 6.6568 -1.63%
2018-06-07 0 9.810 9.810 9.870 9.700 9.980 61,200 605,163 9.8883 6.769 6.769 6.811 6.694 6.887 88,688 6.8235 1.03%
2018-06-06 0 9.710 9.710 9.880 9.710 9.890 134,300 1,312,929 9.7761 6.700 6.700 6.818 6.700 6.825 194,621 6.7461 -0.31%
2018-06-05 0 9.740 9.710 9.740 9.630 9.750 32,500 314,830 9.6871 6.721 6.700 6.721 6.645 6.728 47,098 6.6846 -0.61%
2018-06-04 0 9.800 9.700 9.800 9.500 9.800 259,500 2,500,806 9.6370 6.763 6.694 6.763 6.556 6.763 376,056 6.6501 1.98%
2018-06-01 0 9.610 9.420 9.620 9.530 9.610 7,000 67,145 9.5921 6.631 6.500 6.638 6.576 6.631 10,144 6.6191 0.95%
2018-05-31 0 9.520 9.510 9.600 9.350 9.610 132,200 1,254,333 9.4881 6.569 6.562 6.625 6.452 6.631 191,578 6.5474 3.25%
2018-05-30 0 9.220 9.220 9.400 9.100 9.400 31,400 291,623 9.2874 6.362 6.362 6.487 6.280 6.487 45,503 6.4088 -2.33%
2018-05-29 0 9.440 9.390 9.440 9.450 9.570 53,000 501,476 9.4618 6.514 6.480 6.514 6.521 6.604 76,805 6.5292 -3.18%
2018-05-28 0 9.750 9.510 9.790 9.310 9.840 59,600 563,043 9.4470 6.728 6.562 6.756 6.424 6.790 86,370 6.5190 5.41%
2018-05-25 0 9.250 9.300 9.350 9.150 9.400 158,500 1,474,757 9.3045 6.383 6.418 6.452 6.314 6.487 229,691 6.4206 -0.32%
2018-05-24 0 9.280 9.210 9.320 9.110 9.360 121,700 1,126,833 9.2591 6.404 6.355 6.431 6.286 6.459 176,362 6.3893 0.76%
2018-05-23 0 9.210 9.210 9.330 9.200 9.750 158,400 1,480,133 9.3443 6.355 6.355 6.438 6.349 6.728 229,546 6.4481 -5.64%
2018-05-21 0 9.760 9.760 9.900 9.700 9.900 143,800 1,419,822 9.8736 6.735 6.735 6.832 6.694 6.832 208,388 6.8133 -2.01%
2018-05-18 0 9.960 9.880 9.970 9.380 9.980 655,200 6,426,681 9.8087 6.873 6.818 6.880 6.473 6.887 949,486 6.7686 4.73%
2018-05-17 0 9.510 9.510 9.650 9.510 9.750 23,200 222,693 9.5988 6.562 6.562 6.659 6.562 6.728 33,620 6.6237 0.00%
2018-05-16 0 9.510 9.510 9.640 9.510 9.650 18,000 172,918 9.6066 6.562 6.562 6.652 6.562 6.659 26,085 6.6291 -1.14%
2018-05-15 0 9.620 9.600 9.620 9.570 9.800 90,300 866,315 9.5937 6.638 6.625 6.638 6.604 6.763 130,859 6.6202 -0.10%
2018-05-14 0 9.630 9.630 9.820 9.630 9.830 115,500 1,124,163 9.7330 6.645 6.645 6.776 6.645 6.783 167,377 6.7163 2.01%
2018-05-11 0 9.440 9.460 9.600 9.320 9.570 72,200 682,294 9.4501 6.514 6.528 6.625 6.431 6.604 104,629 6.5211 1.51%
2018-05-10 0 9.300 9.300 9.490 9.260 9.650 204,500 1,934,465 9.4595 6.418 6.418 6.549 6.390 6.659 296,352 6.5276 0.98%
2018-05-09 0 9.210 9.130 9.210 9.030 9.210 14,800 135,993 9.1887 6.355 6.300 6.355 6.231 6.355 21,447 6.3407 1.32%
2018-05-08 0 9.090 9.030 9.240 9.090 9.240 25,600 233,872 9.1356 6.273 6.231 6.376 6.273 6.376 37,098 6.3041 0.78%
2018-05-07 0 9.020 9.020 9.110 8.810 9.140 88,300 802,709 9.0907 6.224 6.224 6.286 6.079 6.307 127,960 6.2731 0.22%
2018-05-04 0 9.000 9.000 9.190 9.000 9.200 33,800 307,957 9.1112 6.211 6.211 6.342 6.211 6.349 48,981 6.2872 -2.07%
2018-05-03 0 9.190 9.180 9.240 9.000 9.210 41,600 376,415 9.0484 6.342 6.335 6.376 6.211 6.355 60,285 6.2439 0.99%
2018-05-02 0 9.100 9.100 9.110 9.010 9.230 111,900 1,016,042 9.0799 6.280 6.280 6.286 6.217 6.369 162,160 6.2657 -0.66%
2018-04-30 0 9.160 9.150 9.290 8.900 9.380 216,700 1,955,642 9.0247 6.321 6.314 6.411 6.142 6.473 314,032 6.2275 -2.55%
2018-04-27 0 9.400 9.400 9.520 9.390 9.700 80,100 763,211 9.5282 6.487 6.487 6.569 6.480 6.694 116,077 6.5750 -2.29%
2018-04-26 0 9.620 9.620 9.680 9.500 9.870 203,500 1,950,935 9.5869 6.638 6.638 6.680 6.556 6.811 294,903 6.6155 0.21%
2018-04-25 0 9.600 9.600 9.610 9.360 9.680 74,100 703,420 9.4928 6.625 6.625 6.631 6.459 6.680 107,382 6.5506 1.27%
2018-04-24 0 9.480 9.470 9.600 9.210 9.750 91,000 867,552 9.5335 6.542 6.535 6.625 6.355 6.728 131,873 6.5787 2.05%
2018-04-23 0 9.290 9.170 9.290 9.010 9.290 146,600 1,346,471 9.1847 6.411 6.328 6.411 6.217 6.411 212,446 6.3379 0.11%
2018-04-20 0 9.280 9.150 9.290 9.150 9.480 53,700 495,317 9.2238 6.404 6.314 6.411 6.314 6.542 77,820 6.3649 -0.22%
2018-04-19 0 9.300 9.200 9.300 9.000 9.550 54,600 506,899 9.2839 6.418 6.349 6.418 6.211 6.590 79,124 6.4064 2.42%
2018-04-18 0 9.080 9.040 9.080 9.000 9.100 84,900 767,738 9.0429 6.266 6.238 6.266 6.211 6.280 123,033 6.2401 -0.11%
2018-04-17 0 9.090 9.090 9.220 8.920 9.340 19,800 179,157 9.0483 6.273 6.273 6.362 6.155 6.445 28,693 6.2439 -0.55%
2018-04-16 0 9.140 9.020 9.190 9.000 9.770 108,700 992,088 9.1268 6.307 6.224 6.342 6.211 6.742 157,523 6.2980 -1.51%
2018-04-13 0 9.280 9.270 9.280 9.270 9.380 31,800 295,443 9.2907 6.404 6.397 6.404 6.397 6.473 46,083 6.4111 1.31%
2018-04-12 0 9.160 9.150 9.480 9.050 9.160 46,700 423,833 9.0757 6.321 6.314 6.542 6.245 6.321 67,676 6.2627 -2.35%
2018-04-11 0 9.380 9.380 9.440 9.350 9.490 119,200 1,121,790 9.4110 6.473 6.473 6.514 6.452 6.549 172,739 6.4941 1.96%
2018-04-10 0 9.200 9.200 9.300 9.110 9.600 226,700 2,082,926 9.1880 6.349 6.349 6.418 6.286 6.625 328,523 6.3403 3.02%
2018-04-09 0 8.930 8.920 9.140 8.770 9.160 152,500 1,359,911 8.9174 6.162 6.155 6.307 6.052 6.321 220,996 6.1536 -0.78%
2018-04-06 0 9.000 9.000 9.080 8.880 9.100 74,000 666,860 9.0116 6.211 6.211 6.266 6.128 6.280 107,237 6.2185 -1.10%
2018-04-04 0 9.100 9.100 9.170 8.850 9.250 60,800 555,827 9.1419 6.280 6.280 6.328 6.107 6.383 88,109 6.3084 -0.55%
2018-04-03 0 9.150 9.150 9.210 8.270 9.540 77,900 700,130 8.9875 6.314 6.314 6.355 5.707 6.583 112,889 6.2019 -4.69%
2018-03-29 0 9.600 9.450 9.600 9.300 9.600 134,600 1,267,393 9.4160 6.625 6.521 6.625 6.418 6.625 195,056 6.4976 1.59%
2018-03-28 0 9.450 9.310 9.450 9.400 9.550 47,300 449,902 9.5117 6.521 6.424 6.521 6.487 6.590 68,545 6.5636 -2.38%
2018-03-27 0 9.680 9.600 9.700 9.470 9.790 143,400 1,383,158 9.6455 6.680 6.625 6.694 6.535 6.756 207,809 6.6559 2.22%
2018-03-26 0 9.470 9.400 9.470 9.210 9.680 107,000 1,004,969 9.3922 6.535 6.487 6.535 6.355 6.680 155,060 6.4812 -0.11%
2018-03-23 0 9.480 9.470 9.480 9.300 9.820 278,200 2,670,645 9.5997 6.542 6.535 6.542 6.418 6.776 403,155 6.6244 -4.72%
2018-03-22 0 9.950 9.910 10.04 9.860 10.20 231,700 2,313,909 9.9867 6.866 6.838 6.928 6.804 7.039 335,769 6.8914 -1.68%
2018-03-21 0 10.12 10.12 10.18 10.10 10.36 294,600 2,992,652 10.158 6.983 6.983 7.025 6.970 7.149 426,921 7.0098 -0.98%
2018-03-20 0 10.22 10.16 10.34 10.20 10.40 110,900 1,135,084 10.235 7.052 7.011 7.135 7.039 7.177 160,711 7.0629 -0.78%
2018-03-19 0 10.30 10.24 10.30 10.30 10.68 107,900 1,129,102 10.464 7.108 7.066 7.108 7.108 7.370 156,364 7.2210 -3.56%
2018-03-16 0 10.68 10.60 10.68 10.40 10.70 188,600 1,983,384 10.516 7.370 7.315 7.370 7.177 7.384 273,311 7.2569 0.95%
2018-03-15 0 10.58 10.54 10.62 10.50 10.74 53,900 574,150 10.652 7.301 7.273 7.328 7.246 7.411 78,109 7.3506 -1.12%
2018-03-14 0 10.70 10.70 10.72 10.48 10.78 93,900 992,358 10.568 7.384 7.384 7.397 7.232 7.439 136,076 7.2927 1.13%
2018-03-13 0 10.58 10.58 10.66 10.32 10.68 44,400 470,184 10.590 7.301 7.301 7.356 7.121 7.370 64,342 7.3075 -2.22%
2018-03-12 0 10.82 10.82 10.88 10.52 10.88 72,300 771,998 10.678 7.466 7.466 7.508 7.259 7.508 104,774 7.3682 2.08%
2018-03-09 0 10.60 10.54 10.60 10.48 11.00 44,200 474,830 10.743 7.315 7.273 7.315 7.232 7.591 64,053 7.4131 1.92%
2018-03-08 0 10.40 10.40 10.42 10.26 10.56 178,900 1,855,586 10.372 7.177 7.177 7.190 7.080 7.287 259,254 7.1574 -1.89%
2018-03-07 0 10.60 10.48 10.60 10.42 10.86 66,400 705,750 10.629 7.315 7.232 7.315 7.190 7.494 96,224 7.3345 -1.49%
2018-03-06 0 10.76 10.70 10.76 10.20 10.98 244,600 2,560,872 10.470 7.425 7.384 7.425 7.039 7.577 354,463 7.2246 5.49%
2018-03-05 0 10.20 10.20 10.32 10.14 10.84 129,600 1,349,244 10.411 7.039 7.039 7.121 6.997 7.480 187,810 7.1841 -3.95%
2018-03-02 0 10.62 10.56 10.62 10.48 10.82 213,700 2,278,550 10.662 7.328 7.287 7.328 7.232 7.466 309,684 7.3577 -2.93%
2018-03-01 0 10.94 10.94 10.98 10.74 11.10 188,600 2,052,652 10.884 7.549 7.549 7.577 7.411 7.660 273,311 7.5103 0.00%
2018-02-28 0 10.94 10.94 10.96 10.80 11.16 232,500 2,551,024 10.972 7.549 7.549 7.563 7.453 7.701 336,928 7.5714 -1.62%
2018-02-27 0 11.12 11.10 11.20 10.76 11.50 276,700 3,106,162 11.226 7.673 7.660 7.729 7.425 7.936 400,981 7.7464 -3.81%
2018-02-26 0 11.56 11.54 11.66 11.46 11.72 270,400 3,145,196 11.632 7.977 7.963 8.046 7.908 8.087 391,851 8.0265 -1.37%
2018-02-23 0 11.72 11.68 11.72 11.40 11.72 340,100 3,919,262 11.524 8.087 8.060 8.087 7.867 8.087 492,858 7.9521 2.45%
2018-02-22 0 11.44 11.40 11.44 11.04 11.60 299,900 3,407,596 11.362 7.894 7.867 7.894 7.618 8.005 434,602 7.8407 -1.21%
2018-02-21 0 11.58 11.58 11.60 11.22 11.66 123,100 1,407,334 11.432 7.991 7.991 8.005 7.742 8.046 178,391 7.8890 0.52%
2018-02-20 0 11.52 11.50 11.56 11.22 11.72 276,700 3,159,568 11.419 7.949 7.936 7.977 7.742 8.087 400,981 7.8796 1.41%
2018-02-15 0 11.36 11.36 11.40 11.06 11.40 216,700 2,442,474 11.271 7.839 7.839 7.867 7.632 7.867 314,032 7.7778 3.46%
2018-02-14 0 10.98 10.98 11.10 10.54 11.10 471,300 5,099,218 10.820 7.577 7.577 7.660 7.273 7.660 682,987 7.4661 2.04%
2018-02-13 0 10.76 10.68 10.76 10.62 11.06 254,100 2,727,480 10.734 7.425 7.370 7.425 7.328 7.632 368,230 7.4070 3.26%
2018-02-12 0 10.42 10.38 10.46 10.10 10.64 297,500 3,082,894 10.363 7.190 7.163 7.218 6.970 7.342 431,124 7.1508 2.76%
2018-02-09 0 10.14 10.02 10.16 9.690 10.26 712,870 7,053,286 9.8942 6.997 6.914 7.011 6.687 7.080 1,033,059 6.8276 -5.06%
2018-02-08 0 10.68 10.48 10.76 10.36 10.80 648,300 6,831,182 10.537 7.370 7.232 7.425 7.149 7.453 939,487 7.2712 3.29%
2018-02-07 0 10.34 10.30 10.34 10.30 11.92 1,552,500 17,191,168 11.073 7.135 7.108 7.135 7.108 8.225 2,249,813 7.6412 -7.18%
2018-02-06 0 11.14 11.14 11.22 11.12 12.50 1,915,500 22,126,378 11.551 7.687 7.687 7.742 7.673 8.626 2,775,856 7.9710 -13.24%
2018-02-05 0 12.84 12.72 12.80 12.24 13.00 1,562,300 19,735,272 12.632 8.860 8.778 8.833 8.446 8.971 2,264,015 8.7169 0.78%
2018-02-02 0 12.74 12.72 12.74 11.72 12.74 1,591,980 19,526,896 12.266 8.791 8.778 8.791 8.087 8.791 2,307,025 8.4641 7.24%
2018-02-01 0 11.88 11.80 11.88 11.78 12.88 1,582,200 19,313,232 12.207 8.198 8.143 8.198 8.129 8.888 2,292,853 8.4232 1.37%
2018-01-31 0 11.72 11.62 11.72 11.30 11.98 1,585,750 18,604,555 11.732 8.087 8.018 8.087 7.798 8.267 2,297,997 8.0960 1.38%
2018-01-30 0 11.56 11.54 11.66 11.02 12.50 2,271,000 26,597,086 11.712 7.977 7.963 8.046 7.604 8.626 3,291,031 8.0817 4.52%
2018-01-29 0 11.06 11.04 11.06 10.90 11.56 3,016,000 33,277,390 11.034 7.632 7.618 7.632 7.522 7.977 4,370,651 7.6138 5.13%
2018-01-26 0 10.52 10.46 10.52 10.48 10.72 433,900 4,582,040 10.560 7.259 7.218 7.259 7.232 7.397 628,788 7.2871 -1.13%
2018-01-25 0 10.64 10.60 10.64 10.64 11.10 1,140,500 12,289,912 10.776 7.342 7.315 7.342 7.342 7.660 1,652,761 7.4360 0.38%
2018-01-24 0 10.60 10.52 10.60 10.06 10.68 355,600 3,723,070 10.470 7.315 7.259 7.315 6.942 7.370 515,319 7.2248 4.95%
2018-01-23 0 10.10 10.12 10.14 10.04 10.38 135,300 1,369,556 10.122 6.970 6.983 6.997 6.928 7.163 196,071 6.9850 -1.94%
2018-01-22 0 10.30 10.10 10.30 9.980 10.38 27,300 281,428 10.309 7.108 6.970 7.108 6.887 7.163 39,562 7.1136 1.98%
2018-01-19 0 10.10 10.10 10.22 10.00 10.30 142,200 1,442,280 10.143 6.970 6.970 7.052 6.901 7.108 206,070 6.9990 -0.39%
2018-01-18 0 10.14 10.10 10.18 10.10 10.20 63,000 638,624 10.137 6.997 6.970 7.025 6.970 7.039 91,297 6.9950 0.80%
2018-01-17 0 10.06 9.820 10.08 9.900 10.22 136,200 1,364,687 10.020 6.942 6.776 6.956 6.832 7.052 197,375 6.9142 0.60%
2018-01-16 0 10.00 10.00 10.08 9.900 10.10 122,800 1,227,523 9.9961 6.901 6.901 6.956 6.832 6.970 177,956 6.8979 1.11%
2018-01-15 0 9.890 9.700 9.890 9.680 10.30 286,900 2,866,433 9.9911 6.825 6.694 6.825 6.680 7.108 415,763 6.8944 -2.85%
2018-01-12 0 10.18 10.12 10.32 10.12 10.50 202,600 2,084,860 10.291 7.025 6.983 7.121 6.983 7.246 293,599 7.1011 -0.59%
2018-01-11 0 10.24 10.24 10.38 10.06 10.40 90,100 920,698 10.219 7.066 7.066 7.163 6.942 7.177 130,569 7.0514 -1.54%
2018-01-10 0 10.40 10.40 10.50 10.30 10.78 234,600 2,468,516 10.522 7.177 7.177 7.246 7.108 7.439 339,972 7.2609 -1.52%
2018-01-09 0 10.56 10.52 10.56 10.40 10.70 569,600 6,023,858 10.576 7.287 7.259 7.287 7.177 7.384 825,439 7.2978 3.73%
2018-01-08 0 10.18 10.18 10.28 9.910 10.40 882,900 9,026,429 10.224 7.025 7.025 7.094 6.838 7.177 1,279,459 7.0549 5.49%
2018-01-05 0 9.650 9.650 9.730 9.570 9.740 86,000 832,081 9.6754 6.659 6.659 6.714 6.604 6.721 124,627 6.6766 -0.41%
2018-01-04 0 9.690 9.530 9.690 9.490 9.800 214,500 2,077,386 9.6848 6.687 6.576 6.687 6.549 6.763 310,844 6.6831 2.00%
2018-01-03 0 9.500 9.490 9.500 9.300 9.740 322,300 3,055,531 9.4804 6.556 6.549 6.556 6.418 6.721 467,063 6.5420 0.42%
2018-01-02 0 9.460 9.420 9.460 8.990 9.460 259,800 2,402,069 9.2458 6.528 6.500 6.528 6.204 6.528 376,490 6.3802 3.84%
2017-12-29 0 9.110 9.010 9.110 9.000 9.260 101,300 920,090 9.0828 6.286 6.217 6.286 6.211 6.390 146,799 6.2677 0.66%
2017-12-28 0 9.050 9.000 9.090 8.890 9.140 110,200 993,987 9.0198 6.245 6.211 6.273 6.135 6.307 159,697 6.2242 1.69%
2017-12-27 0 8.900 8.900 8.950 8.610 8.970 426,300 3,754,483 8.8071 6.142 6.142 6.176 5.941 6.190 617,775 6.0774 5.20%
2017-12-22 0 8.460 8.280 8.460 8.460 8.580 9,200 78,214 8.5015 5.838 5.714 5.838 5.838 5.921 13,332 5.8665 -1.40%
2017-12-21 0 8.580 8.580 8.670 8.580 8.580 20,500 175,890 8.5800 5.921 5.921 5.983 5.921 5.921 29,708 5.9207 3.75%
2017-12-20 0 8.270 8.270 8.340 8.270 8.530 47,800 400,485 8.3783 5.707 5.707 5.755 5.707 5.886 69,270 5.7815 -0.96%
2017-12-19 0 8.350 8.320 8.550 8.330 8.600 23,600 198,962 8.4306 5.762 5.741 5.900 5.748 5.934 34,200 5.8176 -0.48%
2017-12-18 0 8.390 8.390 8.400 8.300 8.400 153,200 1,281,221 8.3631 5.790 5.790 5.796 5.727 5.796 222,011 5.7710 2.32%
2017-12-15 0 8.200 8.200 8.490 8.100 8.490 38,300 313,742 8.1917 5.658 5.658 5.859 5.589 5.859 55,503 5.6527 -3.76%
2017-12-14 0 8.520 8.520 8.600 8.520 8.610 27,200 233,580 8.5875 5.879 5.879 5.934 5.879 5.941 39,417 5.9259 -0.93%
2017-12-13 0 8.600 8.600 8.680 8.280 8.770 35,000 300,892 8.5969 5.934 5.934 5.990 5.714 6.052 50,720 5.9324 4.12%
2017-12-12 0 8.260 8.260 8.490 8.250 8.600 63,200 536,021 8.4813 5.700 5.700 5.859 5.693 5.934 91,587 5.8526 0.00%
2017-12-11 0 8.260 8.260 8.380 8.250 8.330 19,900 164,483 8.2655 5.700 5.700 5.783 5.693 5.748 28,838 5.7037 -0.72%
2017-12-08 0 8.320 8.320 8.350 8.300 8.320 2,600 21,592 8.3046 5.741 5.741 5.762 5.727 5.741 3,768 5.7307 1.09%
2017-12-07 0 8.230 8.080 8.230 8.230 8.260 61,400 506,171 8.2438 5.679 5.576 5.679 5.679 5.700 88,978 5.6887 -2.49%
2017-12-06 0 8.440 8.320 8.450 8.000 8.490 54,200 453,069 8.3592 5.824 5.741 5.831 5.520 5.859 78,544 5.7683 -0.71%
2017-12-05 0 8.500 8.500 8.630 8.500 8.790 45,500 390,898 8.5912 5.865 5.865 5.955 5.865 6.066 65,937 5.9284 -1.85%
2017-12-04 0 8.660 8.580 8.710 8.390 8.740 36,100 307,500 8.5180 5.976 5.921 6.010 5.790 6.031 52,314 5.8779 3.84%
2017-12-01 0 8.340 8.210 8.360 8.240 8.620 43,400 358,622 8.2632 5.755 5.665 5.769 5.686 5.948 62,893 5.7021 -2.11%
2017-11-30 0 8.520 8.210 8.600 8.260 8.620 43,300 361,821 8.3561 5.879 5.665 5.934 5.700 5.948 62,748 5.7662 -3.29%
2017-11-29 0 8.810 8.620 8.820 8.620 8.980 46,800 410,904 8.7800 6.079 5.948 6.086 5.948 6.197 67,820 6.0587 5.01%
2017-11-28 0 8.390 8.310 8.400 8.300 8.390 31,100 258,641 8.3164 5.790 5.734 5.796 5.727 5.790 45,069 5.7388 1.33%
2017-11-27 0 8.280 8.280 8.300 8.270 8.390 77,100 639,233 8.2910 5.714 5.714 5.727 5.707 5.790 111,730 5.7212 -0.96%
2017-11-24 0 8.360 8.350 8.410 8.270 8.510 11,200 93,727 8.3685 5.769 5.762 5.803 5.707 5.872 16,231 5.7747 0.97%
2017-11-23 0 8.280 8.280 8.290 8.270 8.770 86,700 737,626 8.5078 5.714 5.714 5.721 5.707 6.052 125,642 5.8709 -0.24%
2017-11-22 0 8.300 8.290 8.300 8.160 8.510 120,900 1,009,245 8.3478 5.727 5.721 5.727 5.631 5.872 175,203 5.7604 -2.12%
2017-11-21 0 8.480 8.390 8.480 8.400 8.490 1,400 11,796 8.4257 5.852 5.790 5.852 5.796 5.859 2,029 5.8142 -0.70%
2017-11-20 0 8.540 8.500 8.550 8.340 8.550 55,800 470,119 8.4251 5.893 5.865 5.900 5.755 5.900 80,863 5.8138 0.47%
2017-11-17 0 8.500 8.000 8.400 8.440 8.790 25,200 219,943 8.7279 5.865 5.520 5.796 5.824 6.066 36,519 6.0227 -3.63%
2017-11-16 0 8.820 8.820 8.880 8.820 8.890 38,600 342,314 8.8682 6.086 6.086 6.128 6.086 6.135 55,937 6.1196 -0.68%
2017-11-15 0 8.880 8.780 8.890 8.780 8.890 16,300 144,376 8.8574 6.128 6.059 6.135 6.059 6.135 23,621 6.1121 0.68%
2017-11-14 0 8.820 8.780 8.900 8.810 9.120 380,000 3,381,061 8.8975 6.086 6.059 6.142 6.079 6.293 550,679 6.1398 -0.90%
2017-11-13 0 8.900 8.900 9.090 8.870 8.910 193,700 1,723,303 8.8968 6.142 6.142 6.273 6.121 6.148 280,701 6.1393 0.23%
2017-11-10 0 8.880 8.880 9.030 8.820 9.000 79,700 709,004 8.8959 6.128 6.128 6.231 6.086 6.211 115,498 6.1387 -1.44%
2017-11-09 0 9.010 9.010 9.040 8.960 9.130 33,900 307,034 9.0571 6.217 6.217 6.238 6.183 6.300 49,126 6.2499 0.00%
2017-11-08 0 9.010 9.010 9.090 8.850 9.100 37,100 335,553 9.0446 6.217 6.217 6.273 6.107 6.280 53,764 6.2413 -0.55%
2017-11-07 0 9.060 9.050 9.100 8.710 9.100 52,700 470,769 8.9330 6.252 6.245 6.280 6.010 6.280 76,370 6.1643 -1.09%
2017-11-06 0 9.160 8.610 9.170 9.120 9.170 30,100 275,518 9.1534 6.321 5.941 6.328 6.293 6.328 43,620 6.3164 -0.11%
2017-11-03 0 9.170 9.130 9.180 8.940 9.520 57,700 529,192 9.1714 6.328 6.300 6.335 6.169 6.569 83,616 6.3288 2.00%
2017-11-02 0 8.990 8.990 9.000 8.900 9.190 47,800 432,743 9.0532 6.204 6.204 6.211 6.142 6.342 69,270 6.2472 -2.07%
2017-11-01 0 9.180 8.900 9.190 9.190 9.190 1,300 11,947 9.1900 6.335 6.142 6.342 6.342 6.342 1,884 6.3416 -0.11%
2017-10-31 0 9.190 9.050 9.300 9.070 9.280 78,600 714,247 9.0871 6.342 6.245 6.418 6.259 6.404 113,904 6.2706 0.44%
2017-10-30 0 9.150 9.100 9.160 9.050 9.300 85,700 777,210 9.0690 6.314 6.280 6.321 6.245 6.418 124,193 6.2581 0.99%
2017-10-27 0 9.060 9.060 9.140 8.850 9.220 172,700 1,559,648 9.0310 6.252 6.252 6.307 6.107 6.362 250,269 6.2319 -0.98%
2017-10-26 0 9.150 9.150 9.200 9.100 9.330 134,300 1,241,625 9.2452 6.314 6.314 6.349 6.280 6.438 194,621 6.3797 0.55%
2017-10-25 0 9.100 8.900 9.070 8.650 9.240 64,100 575,313 8.9752 6.280 6.142 6.259 5.969 6.376 92,891 6.1934 4.96%
2017-10-24 0 8.670 8.660 8.680 8.600 8.930 44,200 383,317 8.6723 5.983 5.976 5.990 5.934 6.162 64,053 5.9844 -0.34%
2017-10-23 0 8.700 8.700 8.780 8.700 9.080 51,800 457,596 8.8339 6.003 6.003 6.059 6.003 6.266 75,066 6.0959 -4.19%
2017-10-20 0 9.080 9.080 9.200 9.040 9.110 65,400 593,693 9.0779 6.266 6.266 6.349 6.238 6.286 94,775 6.2643 2.02%
2017-10-19 0 8.900 8.850 8.900 8.810 9.230 128,100 1,154,477 9.0123 6.142 6.107 6.142 6.079 6.369 185,637 6.2190 -5.02%
2017-10-18 0 9.370 9.200 9.370 9.250 9.400 56,700 529,327 9.3356 6.466 6.349 6.466 6.383 6.487 82,167 6.4421 0.21%
2017-10-17 0 9.350 9.250 9.350 9.350 9.580 29,500 277,490 9.4064 6.452 6.383 6.452 6.452 6.611 42,750 6.4910 -2.40%
2017-10-16 0 9.580 9.300 9.590 9.300 9.630 35,700 337,391 9.4507 6.611 6.418 6.618 6.418 6.645 51,735 6.5215 -0.52%
2017-10-13 0 9.630 9.500 9.630 9.240 9.800 79,400 743,231 9.3606 6.645 6.556 6.645 6.376 6.763 115,063 6.4593 2.99%
2017-10-12 0 9.350 9.350 9.390 9.340 9.400 106,000 992,585 9.3640 6.452 6.452 6.480 6.445 6.487 153,610 6.4617 -0.53%
2017-10-11 0 9.400 9.260 9.400 9.160 9.400 120,700 1,124,042 9.3127 6.487 6.390 6.487 6.321 6.487 174,913 6.4263 0.43%
2017-10-10 0 9.360 9.360 9.540 9.300 9.540 65,700 619,590 9.4306 6.459 6.459 6.583 6.418 6.583 95,209 6.5077 -2.19%
2017-10-09 0 9.570 9.500 9.580 9.490 9.750 113,800 1,090,897 9.5861 6.604 6.556 6.611 6.549 6.728 164,914 6.6150 -1.54%
2017-10-06 0 9.720 9.610 9.730 9.610 9.800 122,600 1,181,135 9.6341 6.707 6.631 6.714 6.631 6.763 177,666 6.6481 -0.82%
2017-10-04 0 9.800 9.800 9.860 9.630 9.870 91,700 889,742 9.7027 6.763 6.763 6.804 6.645 6.811 132,887 6.6955 -0.71%
2017-10-03 0 9.870 9.530 9.900 9.680 9.880 22,500 218,323 9.7032 6.811 6.576 6.832 6.680 6.818 32,606 6.6958 1.86%
2017-09-29 0 9.690 9.690 9.750 9.610 9.930 77,300 751,031 9.7158 6.687 6.687 6.728 6.631 6.852 112,020 6.7045 -2.61%
2017-09-28 0 9.950 9.800 9.960 9.770 10.04 109,800 1,095,751 9.9795 6.866 6.763 6.873 6.742 6.928 159,117 6.8864 0.71%
2017-09-27 0 9.880 9.880 10.18 9.770 10.20 196,200 1,952,648 9.9523 6.818 6.818 7.025 6.742 7.039 284,324 6.8677 0.51%
2017-09-26 0 9.830 9.760 9.830 9.500 10.00 18,400 178,384 9.6948 6.783 6.735 6.783 6.556 6.901 26,664 6.6900 2.40%
2017-09-25 0 9.600 9.600 9.640 9.550 9.800 178,500 1,716,446 9.6159 6.625 6.625 6.652 6.590 6.763 258,674 6.6356 -2.14%
2017-09-22 0 9.810 9.810 9.930 9.790 10.28 196,800 1,961,979 9.9694 6.769 6.769 6.852 6.756 7.094 285,194 6.8795 -3.82%
2017-09-21 0 10.20 10.04 10.20 9.990 10.38 363,000 3,702,467 10.200 7.039 6.928 7.039 6.894 7.163 526,043 7.0383 2.00%
2017-09-20 0 10.00 9.900 10.04 9.540 10.20 256,000 2,514,476 9.8222 6.901 6.832 6.928 6.583 7.039 370,984 6.7779 3.20%
2017-09-19 0 9.690 9.450 9.690 9.310 9.690 370,200 3,495,322 9.4417 6.687 6.521 6.687 6.424 6.687 536,477 6.5153 1.79%
2017-09-18 0 9.520 9.500 9.520 9.440 9.900 704,100 6,727,842 9.5552 6.569 6.556 6.569 6.514 6.832 1,020,350 6.5937 -4.80%
2017-09-15 0 10.00 9.890 10.00 9.900 10.38 417,300 4,215,072 10.101 6.901 6.825 6.901 6.832 7.163 604,732 6.9701 -1.96%
2017-09-14 0 10.20 10.18 10.32 10.10 10.66 88,600 903,956 10.203 7.039 7.025 7.121 6.970 7.356 128,395 7.0404 -2.67%
2017-09-13 0 10.48 10.42 10.48 10.12 10.60 312,800 3,267,770 10.447 7.232 7.190 7.232 6.983 7.315 453,296 7.2089 2.54%
2017-09-12 0 10.22 10.10 10.22 9.920 10.26 211,000 2,139,340 10.139 7.052 6.970 7.052 6.845 7.080 305,772 6.9965 3.23%
2017-09-11 0 9.900 9.900 10.00 9.800 10.10 234,000 2,327,141 9.9450 6.832 6.832 6.901 6.763 6.970 339,102 6.8627 -0.50%
2017-09-08 0 9.950 9.900 9.990 9.800 9.990 102,800 1,017,795 9.9007 6.866 6.832 6.894 6.763 6.894 148,973 6.8321 1.53%
2017-09-07 0 9.800 9.790 9.800 9.700 10.20 158,200 1,567,941 9.9111 6.763 6.756 6.763 6.694 7.039 229,256 6.8392 1.87%
2017-09-06 0 9.620 9.610 9.690 9.400 9.880 160,400 1,543,984 9.6258 6.638 6.631 6.687 6.487 6.818 232,444 6.6424 0.63%
2017-09-05 0 9.560 9.540 9.560 9.500 9.560 143,400 1,369,795 9.5523 6.597 6.583 6.597 6.556 6.597 207,809 6.5916 -0.42%
2017-09-04 0 9.600 9.590 9.600 9.550 10.18 80,700 786,299 9.7435 6.625 6.618 6.625 6.590 7.025 116,947 6.7236 -2.64%
2017-09-01 0 9.860 9.700 9.860 9.250 9.950 928,700 9,028,938 9.7221 6.804 6.694 6.804 6.383 6.866 1,345,830 6.7088 6.71%
2017-08-31 0 9.240 9.200 9.240 9.040 9.250 262,800 2,405,613 9.1538 6.376 6.349 6.376 6.238 6.383 380,838 6.3166 2.10%
2017-08-30 0 9.050 9.000 9.040 8.600 9.210 263,700 2,350,142 8.9122 6.245 6.211 6.238 5.934 6.355 382,142 6.1499 5.11%
2017-08-29 0 8.610 8.600 8.900 8.610 9.030 200,200 1,782,395 8.9031 5.941 5.934 6.142 5.941 6.231 290,121 6.1436 -2.38%
2017-08-28 0 8.820 8.810 8.820 8.570 9.320 732,600 6,669,556 9.1040 6.086 6.079 6.086 5.914 6.431 1,061,651 6.2823 3.76%
2017-08-25 0 8.500 8.500 8.590 8.190 8.600 325,900 2,754,047 8.4506 5.865 5.865 5.928 5.652 5.934 472,280 5.8314 3.28%
2017-08-24 0 8.230 8.190 8.230 8.150 8.500 2,199,020 18,070,003 8.2173 5.679 5.652 5.679 5.624 5.865 3,186,720 5.6704 3.26%
2017-08-22 0 7.970 7.600 7.970 - - 0 0 - 5.500 5.244 5.500 - - 0 - 0.00%
2017-08-21 0 7.970 7.760 7.970 7.550 8.090 196,400 1,569,610 7.9919 5.500 5.355 5.500 5.210 5.583 284,614 5.5149 -1.12%
2017-08-18 0 8.060 8.050 8.060 8.010 8.130 84,700 683,245 8.0666 5.562 5.555 5.562 5.527 5.610 122,743 5.5664 -0.25%
2017-08-17 0 8.080 8.000 8.080 7.880 8.180 139,000 1,128,982 8.1222 5.576 5.520 5.576 5.438 5.645 201,433 5.6048 1.38%
2017-08-16 0 7.970 7.910 7.980 7.790 8.050 117,500 930,679 7.9207 5.500 5.458 5.507 5.376 5.555 170,276 5.4657 0.89%
2017-08-15 0 7.900 7.700 7.890 7.610 8.150 1,363,500 10,390,609 7.6205 5.451 5.313 5.445 5.251 5.624 1,975,923 5.2586 3.67%
2017-08-14 0 7.620 7.510 7.620 7.500 7.620 515,700 3,893,144 7.5492 5.258 5.182 5.258 5.175 5.258 747,329 5.2094 0.93%
2017-08-11 0 7.550 7.530 7.670 7.500 7.830 343,600 2,632,785 7.6624 5.210 5.196 5.293 5.175 5.403 497,930 5.2875 -4.43%
2017-08-10 0 7.900 7.890 7.950 7.880 8.150 151,100 1,206,308 7.9835 5.451 5.445 5.486 5.438 5.624 218,967 5.5091 -3.07%
2017-08-09 0 8.150 8.150 8.200 8.140 8.250 176,500 1,443,151 8.1765 5.624 5.624 5.658 5.617 5.693 255,776 5.6422 -0.97%
2017-08-08 0 8.230 8.170 8.250 8.130 8.350 39,300 323,422 8.2296 5.679 5.638 5.693 5.610 5.762 56,952 5.6789 0.24%
2017-08-07 0 8.210 8.210 8.280 8.100 8.330 131,100 1,075,600 8.2044 5.665 5.665 5.714 5.589 5.748 189,984 5.6615 0.49%
2017-08-04 0 8.170 8.150 8.170 7.990 8.180 143,900 1,170,205 8.1321 5.638 5.624 5.638 5.514 5.645 208,533 5.6116 2.13%
2017-08-03 0 8.000 7.980 8.000 7.860 8.090 203,400 1,623,919 7.9839 5.520 5.507 5.520 5.424 5.583 294,758 5.5093 -0.62%
2017-08-02 0 8.050 8.050 8.100 7.900 8.100 134,900 1,081,734 8.0188 5.555 5.555 5.589 5.451 5.589 195,491 5.5334 2.55%
2017-08-01 0 7.850 7.850 7.900 7.680 8.120 140,300 1,105,721 7.8811 5.417 5.417 5.451 5.300 5.603 203,316 5.4384 -1.75%
2017-07-31 0 7.990 7.990 8.000 7.820 8.000 195,300 1,549,452 7.9337 5.514 5.514 5.520 5.396 5.520 283,020 5.4747 2.17%
2017-07-28 0 7.820 7.800 7.820 7.700 7.950 442,700 3,465,575 7.8283 5.396 5.382 5.396 5.313 5.486 641,541 5.4020 2.62%
2017-07-27 0 7.620 7.590 7.620 7.590 7.680 126,300 963,045 7.6251 5.258 5.238 5.258 5.238 5.300 183,028 5.2617 -0.91%
2017-07-26 0 7.690 7.680 7.690 7.420 7.690 157,200 1,204,855 7.6645 5.307 5.300 5.307 5.120 5.307 227,807 5.2889 1.18%
2017-07-25 0 7.600 7.510 7.600 7.410 7.700 48,400 368,494 7.6135 5.244 5.182 5.244 5.113 5.313 70,139 5.2538 -1.04%
2017-07-24 0 7.680 7.620 7.680 7.590 7.740 274,700 2,106,074 7.6668 5.300 5.258 5.300 5.238 5.341 398,083 5.2905 1.19%
2017-07-21 0 7.590 7.570 7.620 7.500 7.720 149,800 1,149,121 7.6710 5.238 5.224 5.258 5.175 5.327 217,083 5.2935 1.20%
2017-07-20 0 7.500 7.500 7.650 7.350 7.580 151,100 1,124,966 7.4452 5.175 5.175 5.279 5.072 5.231 218,967 5.1376 -1.06%
2017-07-19 0 7.580 7.590 7.600 7.060 7.680 438,500 3,252,935 7.4183 5.231 5.238 5.244 4.872 5.300 635,454 5.1191 6.76%
2017-07-18 0 7.100 7.040 7.100 6.960 7.160 100,400 709,452 7.0663 4.899 4.858 4.899 4.803 4.941 145,495 4.8761 1.43%
2017-07-17 0 7.000 6.970 7.000 6.970 7.170 214,300 1,500,669 7.0027 4.830 4.810 4.830 4.810 4.948 310,554 4.8322 0.29%
2017-07-14 0 6.980 6.960 7.000 6.980 7.070 76,800 539,395 7.0234 4.817 4.803 4.830 4.817 4.879 111,295 4.8465 1.60%
2017-07-13 0 6.870 6.870 7.080 6.860 7.190 103,200 724,708 7.0224 4.741 4.741 4.886 4.734 4.962 149,553 4.8458 -1.86%
2017-07-12 0 7.000 7.000 7.200 7.000 7.280 37,400 265,288 7.0933 4.830 4.830 4.968 4.830 5.024 54,198 4.8948 -1.13%
2017-07-11 0 7.080 7.050 7.080 7.030 7.250 117,900 832,249 7.0589 4.886 4.865 4.886 4.851 5.003 170,855 4.8711 0.28%
2017-07-10 0 7.060 7.050 7.060 6.980 7.110 50,600 356,744 7.0503 4.872 4.865 4.872 4.817 4.906 73,327 4.8651 2.62%
2017-07-07 0 6.880 6.970 6.980 6.750 6.850 50,000 339,372 6.7874 4.748 4.810 4.817 4.658 4.727 72,458 4.6837 0.44%
2017-07-06 0 6.850 6.780 6.850 6.670 6.890 203,100 1,379,969 6.7945 4.727 4.679 4.727 4.603 4.754 294,323 4.6886 2.24%
2017-07-05 0 6.700 6.710 6.720 6.650 6.720 171,800 1,146,137 6.6713 4.623 4.630 4.637 4.589 4.637 248,965 4.6036 0.15%
2017-07-04 0 6.690 6.680 6.690 6.680 6.740 36,600 244,962 6.6930 4.616 4.610 4.616 4.610 4.651 53,039 4.6185 -0.15%
2017-07-03 0 6.700 6.650 6.700 6.500 6.710 80,400 533,205 6.6319 4.623 4.589 4.623 4.485 4.630 116,512 4.5764 0.15%
2017-06-30 0 6.690 6.600 6.700 6.590 6.710 35,500 234,572 6.6077 4.616 4.554 4.623 4.547 4.630 51,445 4.5597 0.00%
2017-06-29 0 6.690 6.640 6.680 6.500 6.700 64,700 427,396 6.6058 4.616 4.582 4.610 4.485 4.623 93,760 4.5584 4.86%
2017-06-28 0 6.380 6.380 6.390 6.380 6.560 119,900 768,571 6.4101 4.403 4.403 4.409 4.403 4.527 173,754 4.4233 -1.09%
2017-06-27 0 6.450 6.450 6.520 6.400 6.690 69,600 446,596 6.4166 4.451 4.451 4.499 4.416 4.616 100,861 4.4278 0.78%
2017-06-26 0 6.400 6.400 6.440 6.300 6.400 251,900 1,601,363 6.3571 4.416 4.416 4.444 4.347 4.416 365,042 4.3868 0.95%
2017-06-23 0 6.340 6.200 6.340 6.210 6.340 2,400 14,932 6.2217 4.375 4.278 4.375 4.285 4.375 3,478 4.2933 1.12%
2017-06-22 0 6.270 6.190 6.270 6.140 6.370 197,000 1,233,238 6.2601 4.327 4.271 4.327 4.237 4.396 285,483 4.3198 -0.95%
2017-06-21 0 6.330 6.320 6.330 6.250 6.340 35,300 221,232 6.2672 4.368 4.361 4.368 4.313 4.375 51,155 4.3247 1.28%
2017-06-20 0 6.250 6.130 6.250 6.270 6.540 101,000 640,867 6.3452 4.313 4.230 4.313 4.327 4.513 146,365 4.3786 -3.55%
2017-06-19 0 6.480 6.360 6.490 6.330 6.570 36,700 235,686 6.4220 4.472 4.389 4.478 4.368 4.534 53,184 4.4315 2.53%
2017-06-16 0 6.320 6.320 6.530 6.320 6.320 400 2,528 6.3200 4.361 4.361 4.506 4.361 4.361 580 4.3612 -3.22%
2017-06-15 0 6.530 6.450 6.530 6.430 6.590 52,400 340,655 6.5010 4.506 4.451 4.506 4.437 4.547 75,936 4.4861 -0.91%
2017-06-14 0 6.590 6.560 6.590 6.490 6.600 161,900 1,058,834 6.5400 4.547 4.527 4.547 4.478 4.554 234,618 4.5130 1.54%
2017-06-13 0 6.490 6.380 6.490 6.230 6.490 32,600 207,544 6.3664 4.478 4.403 4.478 4.299 4.478 47,242 4.3932 5.02%
2017-06-12 0 6.180 6.150 6.190 6.150 6.480 184,100 1,141,578 6.2009 4.265 4.244 4.271 4.244 4.472 266,789 4.2789 -2.82%
2017-06-09 0 6.570 6.500 6.570 6.480 6.580 41,900 272,475 6.5030 4.388 4.341 4.388 4.328 4.395 62,734 4.3433 0.92%
2017-06-08 0 6.510 6.500 6.570 6.480 6.560 21,200 137,929 6.5061 4.348 4.341 4.388 4.328 4.381 31,741 4.3454 -0.91%
2017-06-07 0 6.570 6.430 6.570 6.570 6.590 10,400 68,376 6.5746 4.388 4.295 4.388 4.388 4.401 15,571 4.3912 0.00%
2017-06-06 0 6.570 6.570 6.580 6.530 6.630 28,400 186,967 6.5833 4.388 4.388 4.395 4.361 4.428 42,521 4.3970 1.08%
2017-06-05 0 6.500 6.470 6.620 6.450 6.650 91,700 597,490 6.5157 4.341 4.321 4.422 4.308 4.442 137,296 4.3518 0.00%
2017-06-02 0 6.500 6.370 6.500 6.340 6.590 50,300 322,121 6.4040 4.341 4.255 4.341 4.234 4.401 75,311 4.2772 2.52%
2017-06-01 0 6.340 6.250 6.340 6.300 6.500 43,000 275,499 6.4070 4.234 4.174 4.234 4.208 4.341 64,381 4.2792 -1.40%
2017-05-31 0 6.430 6.430 6.490 6.400 6.640 95,600 615,038 6.4335 4.295 4.295 4.335 4.275 4.435 143,135 4.2969 0.31%
2017-05-29 0 6.410 6.410 6.490 6.320 6.570 196,600 1,270,115 6.4604 4.281 4.281 4.335 4.221 4.388 294,355 4.3149 -4.19%
2017-05-26 0 6.690 6.600 6.690 6.680 6.700 5,200 34,818 6.6958 4.468 4.408 4.468 4.462 4.475 7,786 4.4721 0.15%
2017-05-25 0 6.680 6.500 6.680 6.680 6.700 25,000 167,260 6.6904 4.462 4.341 4.462 4.462 4.475 37,431 4.4685 0.30%
2017-05-24 0 6.660 6.430 6.660 6.690 6.690 8,200 54,858 6.6900 4.448 4.295 4.448 4.468 4.468 12,277 4.4683 2.15%
2017-05-23 0 6.520 6.510 6.610 6.510 6.690 21,600 140,983 6.5270 4.355 4.348 4.415 4.348 4.468 32,340 4.3594 -0.91%
2017-05-22 0 6.580 6.580 6.670 6.560 6.690 26,700 175,841 6.5858 4.395 4.395 4.455 4.381 4.468 39,976 4.3987 -1.79%
2017-05-19 0 6.700 6.590 6.700 6.600 6.770 69,800 466,817 6.6879 4.475 4.401 4.475 4.408 4.522 104,507 4.4669 3.08%
2017-05-18 0 6.500 6.450 6.500 6.420 6.500 102,000 661,841 6.4886 4.341 4.308 4.341 4.288 4.341 152,717 4.3338 -1.52%
2017-05-17 0 6.600 6.480 6.600 6.450 6.740 44,800 291,133 6.4985 4.408 4.328 4.408 4.308 4.502 67,076 4.3404 1.07%
2017-05-16 0 6.530 6.510 6.530 6.450 6.790 61,200 401,759 6.5647 4.361 4.348 4.361 4.308 4.535 91,630 4.3846 1.24%
2017-05-15 0 6.450 6.450 6.560 6.320 6.450 1,200 7,610 6.3417 4.308 4.308 4.381 4.221 4.308 1,797 4.2356 2.06%
2017-05-12 0 6.320 6.310 6.320 6.300 6.590 91,300 577,222 6.3223 4.221 4.214 4.221 4.208 4.401 136,697 4.2226 0.64%
2017-05-11 0 6.280 6.200 6.280 6.210 6.320 54,000 338,385 6.2664 4.194 4.141 4.194 4.148 4.221 80,850 4.1853 -0.16%
2017-05-10 0 6.290 6.260 6.290 6.260 6.460 54,600 346,208 6.3408 4.201 4.181 4.201 4.181 4.315 81,749 4.2350 -3.08%
2017-05-09 0 6.490 6.460 6.650 6.420 6.490 8,300 53,436 6.4381 4.335 4.315 4.442 4.288 4.335 12,427 4.3000 1.88%
2017-05-08 0 6.370 6.360 6.800 6.170 6.460 55,000 344,659 6.2665 4.255 4.248 4.542 4.121 4.315 82,348 4.1854 -1.24%
2017-05-05 0 6.450 6.440 6.450 6.450 7.000 329,600 2,190,363 6.6455 4.308 4.301 4.308 4.308 4.675 493,487 4.4385 -8.64%
2017-05-04 0 7.060 7.060 7.120 7.060 7.200 19,700 141,058 7.1603 4.715 4.715 4.755 4.715 4.809 29,495 4.7824 -1.81%
2017-05-02 0 7.190 7.170 7.240 7.180 7.250 35,600 256,162 7.1956 4.802 4.789 4.836 4.796 4.842 53,301 4.8059 -0.83%
2017-04-28 0 7.250 7.200 7.300 7.190 7.410 312,600 2,297,345 7.3492 4.842 4.809 4.876 4.802 4.949 468,034 4.9085 -2.16%
2017-04-27 0 7.410 7.350 7.450 7.300 7.430 62,300 458,830 7.3648 4.949 4.909 4.976 4.876 4.962 93,277 4.9190 0.41%
2017-04-26 0 7.380 7.300 7.390 7.300 7.390 31,900 234,705 7.3575 4.929 4.876 4.936 4.876 4.936 47,762 4.9141 0.14%
2017-04-25 0 7.370 7.280 7.380 7.290 7.400 95,100 701,657 7.3781 4.922 4.862 4.929 4.869 4.942 142,387 4.9278 1.94%
2017-04-24 0 7.230 7.150 7.330 7.110 7.450 57,100 419,257 7.3425 4.829 4.775 4.896 4.749 4.976 85,492 4.9041 -0.41%
2017-04-21 0 7.260 7.260 7.320 7.190 7.250 44,900 324,595 7.2293 4.849 4.849 4.889 4.802 4.842 67,226 4.8284 0.97%
2017-04-20 0 7.190 7.140 7.190 7.140 7.290 26,700 192,367 7.2048 4.802 4.769 4.802 4.769 4.869 39,976 4.8121 0.98%
2017-04-19 0 7.120 7.080 7.120 7.040 7.210 88,900 630,985 7.0977 4.755 4.729 4.755 4.702 4.816 133,104 4.7406 -2.20%
2017-04-18 0 7.280 7.280 7.310 7.240 7.350 239,800 1,758,064 7.3314 4.862 4.862 4.882 4.836 4.909 359,036 4.8966 -0.27%
2017-04-13 0 7.300 7.280 7.300 7.240 7.390 56,500 410,653 7.2682 4.876 4.862 4.876 4.836 4.936 84,593 4.8544 0.83%
2017-04-12 0 7.240 7.230 7.240 7.190 7.320 325,900 2,358,823 7.2379 4.836 4.829 4.836 4.802 4.889 487,947 4.8342 -0.55%
2017-04-11 0 7.280 7.250 7.310 7.280 7.540 258,200 1,909,668 7.3961 4.862 4.842 4.882 4.862 5.036 386,585 4.9398 -2.67%
2017-04-10 0 7.480 7.430 7.480 7.460 7.620 30,800 231,195 7.5063 4.996 4.962 4.996 4.983 5.089 46,115 5.0135 1.08%
2017-04-07 0 7.400 7.360 7.440 7.200 7.440 28,900 212,844 7.3648 4.942 4.916 4.969 4.809 4.969 43,270 4.9190 0.41%
2017-04-06 0 7.370 7.350 7.370 7.300 7.410 71,000 523,468 7.3728 4.922 4.909 4.922 4.876 4.949 106,303 4.9243 0.00%
2017-04-05 0 7.370 7.370 7.450 7.350 7.480 360,500 2,663,382 7.3880 4.922 4.922 4.976 4.909 4.996 539,751 4.9345 0.14%
2017-04-03 0 7.360 7.350 7.420 7.270 7.500 61,500 456,147 7.4170 4.916 4.909 4.956 4.856 5.009 92,080 4.9538 0.82%
2017-03-31 0 7.300 7.290 7.300 7.220 7.430 66,300 483,462 7.2920 4.876 4.869 4.876 4.822 4.962 99,266 4.8704 1.11%
2017-03-30 0 7.220 7.210 7.290 7.210 7.470 84,400 620,182 7.3481 4.822 4.816 4.869 4.816 4.989 126,366 4.9078 -2.43%
2017-03-29 0 7.400 7.390 7.450 7.300 7.420 121,800 897,206 7.3662 4.942 4.936 4.976 4.876 4.956 182,363 4.9199 0.27%
2017-03-28 0 7.380 7.340 7.380 7.220 7.470 179,400 1,321,454 7.3660 4.929 4.902 4.929 4.822 4.989 268,603 4.9197 2.93%
2017-03-27 0 7.170 7.140 7.180 7.000 7.620 250,500 1,846,219 7.3701 4.789 4.769 4.796 4.675 5.089 375,056 4.9225 -5.53%
2017-03-24 0 7.590 7.560 7.630 7.540 8.150 598,300 4,612,331 7.7091 5.069 5.049 5.096 5.036 5.443 895,792 5.1489 -0.65%
2017-03-23 0 7.640 7.640 7.750 7.550 7.800 340,000 2,610,957 7.6793 5.103 5.103 5.176 5.043 5.210 509,058 5.1290 -0.52%
2017-03-22 0 7.680 7.680 7.740 7.680 7.840 106,200 821,871 7.7389 5.129 5.129 5.170 5.129 5.236 159,006 5.1688 -2.17%
2017-03-21 0 7.850 7.850 7.870 7.810 7.960 137,500 1,082,640 7.8737 5.243 5.243 5.256 5.216 5.316 205,869 5.2589 -0.63%
2017-03-20 0 7.900 7.780 7.920 7.600 7.990 409,600 3,212,823 7.8438 5.276 5.196 5.290 5.076 5.337 613,265 5.2389 3.95%
2017-03-17 0 7.600 7.600 7.710 7.600 7.800 106,200 816,079 7.6844 5.076 5.076 5.150 5.076 5.210 159,006 5.1324 -1.55%
2017-03-16 0 7.720 7.720 7.770 7.560 7.890 272,000 2,117,298 7.7842 5.156 5.156 5.190 5.049 5.270 407,246 5.1991 2.52%
2017-03-15 0 7.530 7.530 7.600 7.520 7.580 75,300 567,846 7.5411 5.029 5.029 5.076 5.023 5.063 112,741 5.0367 0.13%
2017-03-14 0 7.520 7.460 7.520 7.460 7.600 128,700 968,817 7.5277 5.023 4.983 5.023 4.983 5.076 192,693 5.0278 1.21%
2017-03-13 0 7.430 7.300 7.430 7.300 7.450 24,300 178,922 7.3630 4.962 4.876 4.962 4.876 4.976 36,383 4.9178 1.92%
2017-03-10 0 7.290 7.240 7.300 7.210 7.340 74,500 541,646 7.2704 4.869 4.836 4.876 4.816 4.902 111,544 4.8559 1.53%
2017-03-09 0 7.180 7.130 7.180 7.120 7.320 364,600 2,624,682 7.1988 4.796 4.762 4.796 4.755 4.889 545,890 4.8081 -1.64%
2017-03-08 0 7.300 7.300 7.350 7.210 7.400 238,000 1,742,300 7.3206 4.876 4.876 4.909 4.816 4.942 356,341 4.8894 -1.62%
2017-03-07 0 7.420 7.420 7.490 7.000 7.500 396,700 2,925,982 7.3758 4.956 4.956 5.003 4.675 5.009 593,951 4.9263 -1.33%
2017-03-06 0 7.520 7.520 7.590 7.410 7.600 208,800 1,573,198 7.5345 5.023 5.023 5.069 4.949 5.076 312,621 5.0323 1.08%
2017-03-03 0 7.440 7.440 7.490 7.440 7.500 101,000 752,734 7.4528 4.969 4.969 5.003 4.969 5.009 151,220 4.9777 -1.59%
2017-03-02 0 7.560 7.520 7.560 7.550 7.730 46,900 357,503 7.6227 5.049 5.023 5.049 5.043 5.163 70,220 5.0912 0.53%
2017-03-01 0 7.520 7.520 7.580 7.450 7.670 243,000 1,831,087 7.5353 5.023 5.023 5.063 4.976 5.123 363,827 5.0329 0.40%
2017-02-28 0 7.490 7.490 7.590 7.400 7.590 71,100 529,664 7.4496 5.003 5.003 5.069 4.942 5.069 106,453 4.9756 1.22%
2017-02-27 0 7.400 7.390 7.610 7.400 7.470 94,500 703,861 7.4483 4.942 4.936 5.083 4.942 4.989 141,488 4.9747 0.00%
2017-02-24 0 7.400 7.400 7.570 7.400 7.700 295,100 2,240,725 7.5931 4.942 4.942 5.056 4.942 5.143 441,832 5.0714 -2.25%
2017-02-23 0 7.570 7.570 7.580 7.410 7.610 284,000 2,133,063 7.5108 5.056 5.056 5.063 4.949 5.083 425,213 5.0165 -0.39%
2017-02-22 0 7.600 7.460 7.610 7.410 7.700 169,500 1,293,384 7.6306 5.076 4.983 5.083 4.949 5.143 253,780 5.0965 2.01%
2017-02-21 0 7.450 7.450 7.500 7.380 7.530 234,100 1,750,622 7.4781 4.976 4.976 5.009 4.929 5.029 350,501 4.9946 0.00%
2017-02-20 0 7.450 7.400 7.460 7.400 7.580 298,800 2,237,680 7.4889 4.976 4.942 4.983 4.942 5.063 447,372 5.0018 0.81%
2017-02-17 0 7.390 7.340 7.390 7.290 8.200 1,044,700 7,785,865 7.4527 4.936 4.902 4.936 4.869 5.477 1,564,155 4.9777 2.50%
2017-02-16 0 7.210 7.210 7.280 7.150 7.400 110,300 799,475 7.2482 4.816 4.816 4.862 4.775 4.942 165,144 4.8411 -0.55%
2017-02-15 0 7.250 7.250 7.400 7.110 7.420 171,600 1,247,869 7.2720 4.842 4.842 4.942 4.749 4.956 256,925 4.8569 -0.41%
2017-02-14 0 7.280 7.280 7.400 7.110 7.540 288,200 2,098,031 7.2798 4.862 4.862 4.942 4.749 5.036 431,501 4.8622 -2.80%
2017-02-13 0 7.490 7.470 7.490 6.960 7.520 538,000 3,986,909 7.4106 5.003 4.989 5.003 4.649 5.023 805,509 4.9496 9.02%
2017-02-10 0 6.870 6.850 6.990 6.660 7.000 397,800 2,751,194 6.9160 4.588 4.575 4.669 4.448 4.675 595,598 4.6192 3.15%
2017-02-09 0 6.660 6.650 6.670 6.650 6.750 201,900 1,351,642 6.6946 4.448 4.442 4.455 4.442 4.508 302,291 4.4713 -0.30%
2017-02-08 0 6.680 6.680 6.800 6.450 6.860 74,700 498,352 6.6714 4.462 4.462 4.542 4.308 4.582 111,843 4.4558 -0.30%
2017-02-07 0 6.700 6.690 6.800 6.630 6.800 64,300 431,255 6.7069 4.475 4.468 4.542 4.428 4.542 96,272 4.4796 0.75%
2017-02-06 0 6.650 6.640 6.720 6.610 6.870 69,600 465,519 6.6885 4.442 4.435 4.488 4.415 4.588 104,207 4.4672 -1.63%
2017-02-03 0 6.760 6.760 6.810 6.420 6.820 26,290 175,874 6.6898 4.515 4.515 4.548 4.288 4.555 39,362 4.4681 -1.17%
2017-02-02 0 6.840 6.840 6.880 6.840 6.910 79,800 548,351 6.8716 4.568 4.568 4.595 4.568 4.615 119,479 4.5895 0.15%
2017-02-01 0 6.830 6.830 6.870 6.810 7.060 88,600 614,214 6.9324 4.562 4.562 4.588 4.548 4.715 132,655 4.6302 -0.29%
2017-01-27 0 6.850 6.840 6.860 6.710 6.860 47,800 326,420 6.8289 4.575 4.568 4.582 4.482 4.582 71,568 4.5610 0.74%
2017-01-26 0 6.800 6.710 6.800 6.600 6.870 103,800 702,910 6.7718 4.542 4.482 4.542 4.408 4.588 155,412 4.5229 0.59%
2017-01-25 0 6.760 6.760 6.810 6.700 6.970 158,800 1,076,949 6.7818 4.515 4.515 4.548 4.475 4.655 237,760 4.5296 -1.31%
2017-01-24 0 6.850 6.810 6.850 6.600 6.980 694,000 4,736,863 6.8255 4.575 4.548 4.575 4.408 4.662 1,039,077 4.5587 13.60%
2017-01-23 0 6.030 6.020 6.140 5.910 6.140 447,700 2,704,463 6.0408 4.027 4.021 4.101 3.947 4.101 670,310 4.0346 4.33%
2017-01-20 0 5.780 5.740 5.900 5.740 5.890 30,000 175,095 5.8365 3.860 3.834 3.941 3.834 3.934 44,917 3.8982 0.35%
2017-01-19 0 5.760 5.760 5.850 5.670 5.910 113,500 662,959 5.8410 3.847 3.847 3.907 3.787 3.947 169,936 3.9012 -3.19%
2017-01-18 0 5.950 5.940 6.310 5.950 6.000 342,200 2,046,495 5.9804 3.974 3.967 4.214 3.974 4.007 512,352 3.9943 -0.50%
2017-01-17 0 5.980 5.980 6.190 5.920 6.000 31,700 189,618 5.9816 3.994 3.994 4.134 3.954 4.007 47,462 3.9951 -0.33%
2017-01-16 0 6.000 5.990 6.000 5.870 6.000 35,400 210,031 5.9331 4.007 4.001 4.007 3.921 4.007 53,002 3.9627 0.50%
2017-01-13 0 5.970 5.950 6.060 5.940 5.970 33,900 201,888 5.9554 3.987 3.974 4.047 3.967 3.987 50,756 3.9776 0.34%
2017-01-12 0 5.950 5.950 5.960 5.950 6.000 9,200 54,908 5.9683 3.974 3.974 3.981 3.974 4.007 13,775 3.9862 -0.17%
2017-01-11 0 5.960 5.960 6.200 5.930 6.250 3,300 20,339 6.1633 3.981 3.981 4.141 3.961 4.174 4,941 4.1165 -0.17%
2017-01-10 0 5.970 5.930 5.970 5.850 5.970 16,200 95,328 5.8844 3.987 3.961 3.987 3.907 3.987 24,255 3.9302 1.53%
2017-01-09 0 5.880 5.870 6.000 5.670 5.980 50,800 301,389 5.9329 3.927 3.921 4.007 3.787 3.994 76,059 3.9626 -0.84%
2017-01-06 0 5.930 5.920 5.930 5.920 5.960 72,800 432,816 5.9453 3.961 3.954 3.961 3.954 3.981 108,998 3.9709 0.17%
2017-01-05 0 5.920 5.910 5.990 5.810 6.190 101,600 604,590 5.9507 3.954 3.947 4.001 3.881 4.134 152,118 3.9745 0.17%
2017-01-04 0 5.910 5.910 6.000 5.860 6.080 20,500 122,451 5.9732 3.947 3.947 4.007 3.914 4.061 30,693 3.9895 -2.96%
2017-01-03 0 6.090 6.090 6.150 6.090 6.210 72,300 445,433 6.1609 4.068 4.068 4.108 4.068 4.148 108,250 4.1149 -1.93%
2016-12-30 0 6.210 6.210 6.230 6.200 6.260 19,600 122,091 6.2291 4.148 4.148 4.161 4.141 4.181 29,346 4.1604 -0.80%
2016-12-29 0 6.260 6.260 6.320 6.250 6.350 20,000 126,465 6.3233 4.181 4.181 4.221 4.174 4.241 29,945 4.2233 -0.95%
2016-12-28 0 6.320 6.320 6.440 6.270 6.450 38,300 243,965 6.3698 4.221 4.221 4.301 4.188 4.308 57,344 4.2544 -2.02%
2016-12-23 0 6.450 6.160 6.460 6.400 6.490 24,600 159,348 6.4776 4.308 4.114 4.315 4.275 4.335 36,832 4.3264 2.06%
2016-12-22 0 6.320 6.210 6.700 - - 0 0 - 4.221 4.148 4.475 - - 0 - 0.00%
2016-12-21 0 6.320 6.320 6.400 6.300 6.300 168,000 1,091,740 6.4985 4.221 4.221 4.275 4.208 4.208 251,535 4.3403 -1.25%
2016-12-20 0 6.400 6.400 6.500 6.330 6.500 26,000 167,749 6.4519 4.275 4.275 4.341 4.228 4.341 38,928 4.3092 -1.08%
2016-12-19 0 6.470 6.470 6.480 6.310 6.510 44,400 285,175 6.4229 4.321 4.321 4.328 4.214 4.348 66,477 4.2898 -0.61%
2016-12-16 0 6.510 6.490 6.560 6.430 6.650 150,200 985,398 6.5606 4.348 4.335 4.381 4.295 4.442 224,884 4.3818 3.50%
2016-12-15 0 6.290 6.290 6.370 6.290 6.370 6,000 38,140 6.3567 4.201 4.201 4.255 4.201 4.255 8,983 4.2456 -1.87%
2016-12-14 0 6.410 6.410 6.550 6.260 6.550 15,600 102,006 6.5388 4.281 4.281 4.375 4.181 4.375 23,357 4.3673 -2.29%
2016-12-13 0 6.560 6.480 6.570 6.590 6.590 5,500 36,245 6.5900 4.381 4.328 4.388 4.401 4.401 8,235 4.4015 -0.46%
2016-12-12 0 6.590 6.480 6.590 - - 0 0 - 4.401 4.328 4.401 - - 0 - 0.00%
2016-12-09 0 6.590 6.590 6.600 6.480 6.710 50,900 334,296 6.5677 4.401 4.401 4.408 4.328 4.482 76,209 4.3866 -1.49%
2016-12-08 0 6.690 6.630 6.690 6.480 6.840 28,000 187,436 6.6941 4.468 4.428 4.468 4.328 4.568 41,922 4.4710 4.37%
2016-12-07 0 6.410 6.410 6.800 - - 0 0 - 4.281 4.281 4.542 - - 0 - 1.42%
2016-12-06 0 6.320 6.300 6.500 6.300 6.750 10,900 71,999 6.6054 4.221 4.208 4.341 4.208 4.508 16,320 4.4118 0.80%
2016-12-05 0 6.270 6.270 6.330 6.260 6.390 92,700 589,667 6.3610 4.188 4.188 4.228 4.181 4.268 138,793 4.2485 0.32%
2016-12-02 0 6.250 6.260 6.360 6.240 6.310 52,400 328,277 6.2648 4.174 4.181 4.248 4.168 4.214 78,455 4.1843 -0.95%
2016-12-01 0 6.310 6.210 6.310 6.300 6.340 61,400 387,306 6.3079 4.214 4.148 4.214 4.208 4.234 91,930 4.2131 1.77%
2016-11-30 0 6.200 6.200 6.320 6.190 6.400 43,900 274,114 6.2441 4.141 4.141 4.221 4.134 4.275 65,728 4.1704 -3.88%
2016-11-29 0 6.450 6.450 6.630 6.370 6.500 154,000 992,525 6.4450 4.308 4.308 4.428 4.255 4.341 230,573 4.3046 -3.73%
2016-11-28 0 6.700 6.630 6.800 6.580 6.700 87,300 580,992 6.6551 4.475 4.428 4.542 4.395 4.475 130,708 4.4450 1.67%
2016-11-25 0 6.590 6.580 6.690 6.560 6.830 312,100 2,093,922 6.7091 4.401 4.395 4.468 4.381 4.562 467,285 4.4810 -3.94%
2016-11-24 0 6.860 6.860 7.190 6.830 6.890 70,800 487,286 6.8826 4.582 4.582 4.802 4.562 4.602 106,004 4.5969 0.15%
2016-11-23 0 6.850 6.850 6.900 6.770 6.850 15,300 104,656 6.8403 4.575 4.575 4.609 4.522 4.575 22,908 4.5686 -1.30%
2016-11-22 0 6.940 6.890 6.940 6.700 7.070 37,500 257,660 6.8709 4.635 4.602 4.635 4.475 4.722 56,146 4.5891 0.73%
2016-11-21 0 6.890 6.880 7.000 6.780 6.900 34,800 239,658 6.8867 4.602 4.595 4.675 4.528 4.609 52,104 4.5996 0.29%
2016-11-18 0 6.870 6.700 6.920 6.160 7.340 51,752 357,756 6.9129 4.588 4.475 4.622 4.114 4.902 77,485 4.6171 -2.55%
2016-11-17 0 7.050 6.860 7.120 6.820 7.120 332,000 2,298,487 6.9232 4.709 4.582 4.755 4.555 4.755 497,080 4.6240 2.47%
2016-11-16 0 6.880 6.870 6.890 6.710 7.100 145,200 1,006,955 6.9350 4.595 4.588 4.602 4.482 4.742 217,398 4.6319 1.93%
2016-11-15 0 6.750 6.350 6.750 6.740 7.000 347,700 2,396,052 6.8911 4.508 4.241 4.508 4.502 4.675 520,587 4.6026 -3.57%
2016-11-14 0 7.000 7.000 7.100 6.920 7.170 167,700 1,192,009 7.1080 4.675 4.675 4.742 4.622 4.789 251,085 4.7474 -2.37%
2016-11-11 0 7.170 7.160 7.250 7.020 7.170 46,800 330,633 7.0648 4.789 4.782 4.842 4.689 4.789 70,070 4.7186 1.13%
2016-11-10 0 7.090 7.060 7.090 7.090 7.270 76,500 549,353 7.1811 4.735 4.715 4.735 4.735 4.856 114,538 4.7962 1.29%
2016-11-09 0 7.000 6.930 7.000 6.870 7.150 657,400 4,627,757 7.0395 4.675 4.629 4.675 4.588 4.775 984,279 4.7017 -0.28%
2016-11-08 0 7.020 6.900 7.020 7.040 7.350 142,200 1,013,974 7.1306 4.689 4.609 4.689 4.702 4.909 212,906 4.7625 -4.23%
2016-11-07 0 7.330 7.320 7.360 7.190 7.380 40,600 296,317 7.2984 4.896 4.889 4.916 4.802 4.929 60,788 4.8746 1.81%
2016-11-04 0 7.200 7.130 7.280 7.090 7.340 223,000 1,604,658 7.1958 4.809 4.762 4.862 4.735 4.902 333,882 4.8061 -0.14%
2016-11-03 0 7.210 7.210 7.420 7.200 7.400 139,600 1,024,601 7.3395 4.816 4.816 4.956 4.809 4.942 209,013 4.9021 -2.04%
2016-11-02 0 7.360 7.270 7.360 7.140 7.460 148,400 1,090,541 7.3487 4.916 4.856 4.916 4.769 4.983 222,189 4.9082 -0.27%
2016-11-01 0 7.380 7.340 7.380 7.030 7.450 116,500 854,106 7.3314 4.929 4.902 4.929 4.695 4.976 174,427 4.8966 1.23%
2016-10-31 0 7.290 7.150 7.300 7.300 7.430 286,200 2,113,814 7.3858 4.869 4.775 4.876 4.876 4.962 428,507 4.9330 -1.49%
2016-10-28 0 7.400 7.400 7.490 7.400 7.530 280,400 2,080,739 7.4206 4.942 4.942 5.003 4.942 5.029 419,823 4.9562 0.00%
2016-10-27 0 7.400 7.380 7.490 7.250 7.690 1,383,200 10,391,826 7.5129 4.942 4.929 5.003 4.842 5.136 2,070,968 5.0179 0.27%
2016-10-26 0 7.380 7.360 7.510 7.230 7.510 569,300 4,183,586 7.3486 4.929 4.916 5.016 4.829 5.016 852,373 4.9082 -1.86%
2016-10-25 0 7.520 7.500 7.520 7.340 7.780 164,800 1,230,948 7.4693 5.023 5.009 5.023 4.902 5.196 246,743 4.9888 0.13%
2016-10-24 0 7.510 7.520 7.540 6.930 7.650 293,000 2,154,776 7.3542 5.016 5.023 5.036 4.629 5.109 438,688 4.9119 7.29%
2016-10-20 0 7.000 6.960 7.000 6.930 7.140 263,800 1,849,394 7.0106 4.675 4.649 4.675 4.629 4.769 394,969 4.6824 -2.10%
2016-10-19 0 7.150 7.150 7.180 7.090 7.180 141,900 1,010,517 7.1213 4.775 4.775 4.796 4.735 4.796 212,457 4.7563 -0.69%
2016-10-18 0 7.200 7.200 7.240 7.060 7.200 78,100 558,412 7.1500 4.809 4.809 4.836 4.715 4.809 116,934 4.7755 3.30%
2016-10-17 0 6.970 6.970 7.000 6.790 7.200 158,000 1,114,464 7.0536 4.655 4.655 4.675 4.535 4.809 236,562 4.7111 -0.29%
2016-10-14 0 6.990 6.920 7.100 6.880 7.060 144,700 1,000,904 6.9171 4.669 4.622 4.742 4.595 4.715 216,649 4.6199 3.25%
2016-10-13 0 6.770 6.750 6.770 6.750 6.870 270,700 1,847,215 6.8238 4.522 4.508 4.522 4.508 4.588 405,300 4.5576 0.30%
2016-10-12 0 6.750 6.700 6.750 6.600 6.770 244,300 1,634,187 6.6893 4.508 4.475 4.508 4.408 4.522 365,773 4.4678 -1.03%
2016-10-11 0 6.820 6.730 6.870 6.600 6.920 149,700 1,008,260 6.7352 4.555 4.495 4.588 4.408 4.622 224,135 4.4984 -1.59%
2016-10-07 0 6.930 6.550 6.940 6.930 7.040 69,700 487,675 6.9968 4.629 4.375 4.635 4.629 4.702 104,357 4.6731 -0.72%
2016-10-06 0 6.980 6.950 6.980 6.840 7.010 236,200 1,647,473 6.9749 4.662 4.642 4.662 4.568 4.682 353,646 4.6585 1.31%
2016-10-05 0 6.890 6.840 6.890 6.840 6.900 109,300 752,268 6.8826 4.602 4.568 4.602 4.568 4.609 163,647 4.5969 -0.29%
2016-10-04 0 6.910 6.910 7.000 6.770 6.910 124,800 854,375 6.8460 4.615 4.615 4.675 4.522 4.615 186,854 4.5724 1.02%
2016-10-03 0 6.840 6.830 6.840 6.800 7.060 207,500 1,435,465 6.9179 4.568 4.562 4.568 4.542 4.715 310,675 4.6205 1.63%
2016-09-30 0 6.730 6.730 6.770 6.680 6.800 225,700 1,523,248 6.7490 4.495 4.495 4.522 4.462 4.542 337,925 4.5077 -2.04%
2016-09-29 0 6.870 6.820 6.860 6.320 6.900 380,900 2,584,485 6.7852 4.588 4.555 4.582 4.221 4.609 570,295 4.5318 8.53%
2016-09-28 0 6.330 6.300 6.330 6.130 6.360 253,800 1,602,216 6.3129 4.228 4.208 4.228 4.094 4.248 379,997 4.2164 1.77%
2016-09-27 0 6.220 6.150 6.240 6.100 6.350 127,800 800,836 6.2663 4.154 4.108 4.168 4.074 4.241 191,346 4.1853 0.65%
2016-09-26 0 6.180 6.180 6.250 5.500 6.320 201,000 1,219,664 6.0680 4.128 4.128 4.174 3.673 4.221 300,943 4.0528 -1.28%
2016-09-23 0 6.260 6.260 6.340 6.190 6.480 167,200 1,054,916 6.3093 4.181 4.181 4.234 4.134 4.328 250,337 4.2140 2.29%
2016-09-22 0 6.120 6.080 6.120 5.760 6.280 671,800 4,025,373 5.9919 4.088 4.061 4.088 3.847 4.194 1,005,839 4.0020 8.51%
2016-09-21 0 5.640 5.640 5.680 5.380 5.700 735,500 4,093,956 5.5662 3.767 3.767 3.794 3.593 3.807 1,101,212 3.7177 4.83%
2016-09-20 0 5.380 5.380 5.400 5.180 5.430 261,900 1,412,634 5.3938 3.593 3.593 3.607 3.460 3.627 392,124 3.6025 1.32%
2016-09-19 0 5.310 5.310 5.350 5.170 5.460 181,800 967,967 5.3244 3.547 3.547 3.573 3.453 3.647 272,196 3.5561 0.57%
2016-09-15 0 5.280 5.270 5.350 4.940 5.280 160,300 831,048 5.1843 3.527 3.520 3.573 3.299 3.527 240,006 3.4626 0.57%
2016-09-14 0 5.250 5.250 5.300 5.070 5.270 109,700 568,027 5.1780 3.506 3.506 3.540 3.386 3.520 164,246 3.4584 2.14%
2016-09-13 0 5.140 5.140 5.220 5.130 5.300 143,400 748,713 5.2212 3.433 3.433 3.486 3.426 3.540 214,703 3.4872 -1.15%
2016-09-12 0 5.200 5.180 5.220 5.080 5.350 190,300 998,407 5.2465 3.473 3.460 3.486 3.393 3.573 284,923 3.5041 -2.80%
2016-09-09 0 5.350 5.350 5.450 5.280 5.480 302,200 1,631,442 5.3986 3.573 3.573 3.640 3.527 3.660 452,463 3.6057 -1.29%
2016-09-08 0 5.420 5.390 5.420 5.150 5.460 182,300 975,360 5.3503 3.620 3.600 3.620 3.440 3.647 272,945 3.5735 2.85%
2016-09-07 0 5.270 5.230 5.310 5.260 5.390 98,000 521,529 5.3217 3.520 3.493 3.547 3.513 3.600 146,728 3.5544 -3.13%
2016-09-06 0 5.440 5.420 5.440 5.150 5.500 397,600 2,138,492 5.3785 3.633 3.620 3.633 3.440 3.673 595,298 3.5923 5.63%
2016-09-05 0 5.150 5.150 5.180 4.910 5.180 424,600 2,161,179 5.0899 3.440 3.440 3.460 3.279 3.460 635,724 3.3996 2.79%
2016-09-02 0 5.010 5.010 5.020 4.970 5.030 248,700 1,247,832 5.0174 3.346 3.346 3.353 3.319 3.360 372,361 3.3511 -0.40%
2016-09-01 0 5.030 4.930 5.030 4.900 5.030 30,100 149,227 4.9577 3.360 3.293 3.360 3.273 3.360 45,067 3.3113 2.44%
2016-08-31 0 4.910 4.910 5.010 4.910 5.070 202,100 1,011,608 5.0055 3.279 3.279 3.346 3.279 3.386 302,590 3.3432 -1.21%
2016-08-30 0 4.970 4.850 4.970 4.810 4.970 415,700 2,025,788 4.8732 3.319 3.239 3.319 3.213 3.319 622,398 3.2548 -0.60%
2016-08-29 0 5.000 4.970 5.010 4.960 5.020 13,000 64,976 4.9982 3.340 3.319 3.346 3.313 3.353 19,464 3.3383 -0.60%
2016-08-26 0 5.030 5.010 5.020 4.950 5.040 102,200 511,796 5.0078 3.360 3.346 3.353 3.306 3.366 153,017 3.3447 -0.59%
2016-08-25 0 5.060 4.970 5.070 4.910 5.060 417,800 2,084,030 4.9881 3.380 3.319 3.386 3.279 3.380 625,542 3.3316 1.20%
2016-08-24 0 5.000 4.960 5.000 4.910 5.080 385,200 1,911,745 4.9630 3.340 3.313 3.340 3.279 3.393 576,733 3.3148 -1.19%
2016-08-23 0 5.060 5.040 5.060 5.000 5.100 417,000 2,118,731 5.0809 3.380 3.366 3.380 3.340 3.406 624,345 3.3935 1.00%
2016-08-22 0 5.010 4.940 5.010 4.930 5.050 366,800 1,826,906 4.9807 3.346 3.299 3.346 3.293 3.373 549,184 3.3266 1.21%
2016-08-19 0 4.950 4.920 4.950 4.920 5.060 881,000 4,374,325 4.9652 3.306 3.286 3.306 3.286 3.380 1,319,059 3.3162 -0.60%
2016-08-18 0 4.980 4.970 4.980 4.980 5.210 759,800 3,870,744 5.0944 3.326 3.319 3.326 3.326 3.480 1,137,595 3.4026 -0.40%
2016-08-17 0 5.000 4.980 5.000 4.970 5.220 1,484,000 7,531,494 5.0751 3.340 3.326 3.340 3.319 3.486 2,221,888 3.3897 2.04%
2016-08-16 0 4.900 4.870 4.910 4.360 5.090 4,609,100 22,139,201 4.8034 3.273 3.253 3.279 2.912 3.400 6,900,880 3.2082 15.02%
2016-08-15 0 4.260 4.250 4.260 3.910 4.280 6,414,300 25,690,538 4.0052 2.845 2.839 2.845 2.611 2.859 9,603,678 2.6751 8.40%
2016-08-12 0 3.930 3.920 3.960 3.920 3.990 2,466,400 9,725,475 3.9432 2.625 2.618 2.645 2.618 2.665 3,692,766 2.6337 -0.51%
2016-08-11 0 3.950 3.930 3.960 3.870 4.000 346,400 1,368,105 3.9495 2.638 2.625 2.645 2.585 2.672 518,640 2.6379 1.02%
2016-08-10 0 3.910 3.910 3.950 3.880 4.010 450,500 1,797,288 3.9895 2.611 2.611 2.638 2.591 2.678 674,502 2.6646 -2.01%
2016-08-09 0 3.990 3.960 3.990 3.950 4.050 536,000 2,142,852 3.9979 2.665 2.645 2.665 2.638 2.705 802,515 2.6702 -0.25%
2016-08-08 0 4.000 3.990 4.000 3.990 4.050 1,490,700 5,969,229 4.0043 2.672 2.665 2.672 2.665 2.705 2,231,920 2.6745 0.00%
2016-08-05 0 4.000 3.990 4.000 3.990 4.020 685,800 2,743,984 4.0011 2.672 2.665 2.672 2.665 2.685 1,026,800 2.6724 0.00%
2016-08-04 0 4.000 3.980 4.000 3.980 4.020 198,600 794,678 4.0014 2.672 2.658 2.672 2.658 2.685 297,350 2.6725 0.00%
2016-08-03 0 4.000 3.980 4.000 4.000 4.060 357,700 1,434,654 4.0108 2.672 2.658 2.672 2.672 2.712 535,559 2.6788 -1.96%
2016-08-01 0 4.080 4.070 4.100 4.050 4.140 994,300 4,071,279 4.0946 2.725 2.718 2.738 2.705 2.765 1,488,695 2.7348 2.26%
2016-07-29 0 3.990 3.970 3.990 3.950 4.000 1,000 3,990 3.9900 2.665 2.652 2.665 2.638 2.672 1,497 2.6649 0.25%
2016-07-28 0 3.980 3.920 4.000 3.960 3.980 32,400 128,892 3.9781 2.658 2.618 2.672 2.645 2.658 48,510 2.6570 0.76%
2016-07-27 0 3.950 3.920 4.010 3.950 4.010 209,100 831,798 3.9780 2.638 2.618 2.678 2.638 2.678 313,071 2.6569 -2.47%
2016-07-26 0 4.050 4.050 4.060 3.980 4.050 231,400 935,735 4.0438 2.705 2.705 2.712 2.658 2.705 346,459 2.7009 -0.49%
2016-07-25 0 4.070 4.060 4.070 4.060 4.100 13,500 55,063 4.0787 2.718 2.712 2.718 2.712 2.738 20,213 2.7242 -0.73%
2016-07-22 0 4.100 4.080 4.100 4.020 4.160 162,100 654,789 4.0394 2.738 2.725 2.738 2.685 2.778 242,701 2.6979 -1.44%
2016-07-21 0 4.160 4.130 4.160 4.110 4.160 464,500 1,924,745 4.1437 2.778 2.758 2.778 2.745 2.778 695,463 2.7676 -0.24%
2016-07-20 0 4.170 4.000 4.170 4.100 4.200 120,500 501,236 4.1596 2.785 2.672 2.785 2.738 2.805 180,416 2.7782 -0.71%
2016-07-19 0 4.200 4.170 4.200 4.200 4.200 10,000 42,000 4.2000 2.805 2.785 2.805 2.805 2.805 14,972 2.8052 0.00%
2016-07-18 0 4.200 4.200 4.220 4.150 4.230 230,100 968,984 4.2111 2.805 2.805 2.819 2.772 2.825 344,512 2.8126 -1.18%
2016-07-15 0 4.250 4.250 4.300 4.160 4.300 212,800 902,506 4.2411 2.839 2.839 2.872 2.778 2.872 318,610 2.8326 1.19%
2016-07-14 0 4.200 4.200 4.210 4.010 4.380 274,500 1,152,992 4.2003 2.805 2.805 2.812 2.678 2.925 410,989 2.8054 -0.71%
2016-07-13 0 4.240 4.160 4.240 4.230 4.240 63,500 268,968 4.2357 2.825 2.772 2.825 2.819 2.825 95,295 2.8225 0.71%
2016-07-12 0 4.210 4.210 4.220 4.100 4.240 144,500 605,340 4.1892 2.805 2.805 2.812 2.732 2.825 216,853 2.7915 5.51%
2016-07-11 0 3.990 3.990 4.120 3.990 4.140 35,300 143,847 4.0750 2.659 2.659 2.745 2.659 2.759 52,975 2.7154 -2.44%
2016-07-08 0 4.090 3.890 4.090 3.880 4.100 120,700 468,338 3.8802 2.725 2.592 2.725 2.585 2.732 181,136 2.5856 4.34%
2016-07-07 0 3.920 3.870 3.920 3.850 4.010 81,400 322,658 3.9639 2.612 2.579 2.612 2.565 2.672 122,158 2.6413 -2.00%
2016-07-06 0 4.000 4.000 4.040 4.000 4.000 100 400 4.0000 2.665 2.665 2.692 2.665 2.665 150 2.6654 0.50%
2016-07-05 0 3.980 3.960 4.090 - - 0 0 - 2.652 2.639 2.725 - - 0 - 0.00%
2016-07-04 0 3.980 3.970 4.080 3.940 4.160 189,300 766,653 4.0499 2.652 2.645 2.719 2.625 2.772 284,085 2.6987 -0.25%
2016-06-30 0 3.990 3.930 3.990 3.970 3.990 176,100 702,310 3.9881 2.659 2.619 2.659 2.645 2.659 264,276 2.6575 -0.25%
2016-06-29 0 4.000 3.980 4.000 3.900 4.010 51,600 205,506 3.9827 2.665 2.652 2.665 2.599 2.672 77,437 2.6539 2.83%
2016-06-28 0 3.890 3.890 3.990 3.860 3.980 62,900 243,863 3.8770 2.592 2.592 2.659 2.572 2.652 94,395 2.5834 -2.51%
2016-06-27 0 3.990 3.950 3.990 3.940 4.010 201,400 803,321 3.9887 2.659 2.632 2.659 2.625 2.672 302,244 2.6579 5.84%
2016-06-24 0 3.770 3.770 3.860 3.750 4.000 479,800 1,822,676 3.7988 2.512 2.512 2.572 2.499 2.665 720,042 2.5313 -6.91%
2016-06-23 0 4.050 3.820 4.050 3.780 4.210 530,000 2,017,418 3.8064 2.699 2.545 2.699 2.519 2.805 795,378 2.5364 5.74%
2016-06-22 0 3.830 3.750 3.910 3.830 3.910 88,800 341,155 3.8418 2.552 2.499 2.605 2.552 2.605 133,263 2.5600 0.00%
2016-06-21 0 3.830 3.770 3.850 3.830 3.870 70,200 269,886 3.8445 2.552 2.512 2.565 2.552 2.579 105,350 2.5618 -0.52%
2016-06-20 0 3.850 3.850 3.900 3.850 3.850 12,500 48,125 3.8500 2.565 2.565 2.599 2.565 2.565 18,759 2.5654 0.79%
2016-06-17 0 3.820 3.780 3.930 3.760 3.820 10,300 39,030 3.7893 2.545 2.519 2.619 2.505 2.545 15,457 2.5250 0.53%
2016-06-16 0 3.800 3.790 3.810 3.800 3.870 44,100 168,451 3.8198 2.532 2.525 2.539 2.532 2.579 66,181 2.5453 -0.52%
2016-06-15 0 3.820 3.820 3.860 3.820 3.900 90,900 348,104 3.8295 2.545 2.545 2.572 2.545 2.599 136,415 2.5518 -0.78%
2016-06-14 0 3.850 3.830 3.930 3.850 3.940 52,100 200,614 3.8506 2.565 2.552 2.619 2.565 2.625 78,187 2.5658 -2.04%
2016-06-13 0 3.930 3.830 3.940 3.800 3.950 5,100 19,395 3.8029 2.619 2.552 2.625 2.532 2.632 7,654 2.5341 0.77%
2016-06-10 0 3.900 3.850 3.900 3.900 3.900 2,700 10,530 3.9000 2.599 2.565 2.599 2.599 2.599 4,052 2.5988 0.00%
2016-06-08 0 3.900 3.900 4.000 3.900 3.920 54,300 211,772 3.9000 2.599 2.599 2.665 2.599 2.612 81,489 2.5988 0.00%
2016-06-07 0 3.900 3.940 3.970 3.890 4.000 452,700 1,792,039 3.9586 2.599 2.625 2.645 2.592 2.665 679,373 2.6378 -0.51%
2016-06-06 0 3.920 3.860 3.920 3.920 3.950 103,600 406,981 3.9284 2.612 2.572 2.612 2.612 2.632 155,474 2.6177 0.00%
2016-06-03 0 3.920 3.920 4.120 3.920 4.180 214,300 842,382 3.9309 2.612 2.612 2.745 2.612 2.785 321,603 2.6193 -1.75%
2016-06-02 0 3.990 3.980 3.990 3.990 3.990 36,100 144,039 3.9900 2.659 2.652 2.659 2.659 2.659 54,176 2.6587 0.76%
2016-06-01 0 3.960 3.960 4.150 3.940 3.960 58,700 231,870 3.9501 2.639 2.639 2.765 2.625 2.639 88,092 2.6321 0.00%
2016-05-31 0 3.960 3.960 4.150 3.940 3.940 1,100 4,334 3.9400 2.639 2.639 2.765 2.625 2.625 1,651 2.6254 0.51%
2016-05-30 0 3.940 3.850 3.980 3.940 3.990 26,400 104,767 3.9684 2.625 2.565 2.652 2.625 2.659 39,619 2.6444 0.00%
2016-05-27 0 3.940 3.940 3.980 3.920 3.990 9,300 36,650 3.9409 2.625 2.625 2.652 2.612 2.659 13,957 2.6260 1.29%
2016-05-26 0 3.890 3.890 3.960 3.810 3.960 50,500 197,710 3.9150 2.592 2.592 2.639 2.539 2.639 75,786 2.6088 -1.52%
2016-05-25 0 3.950 3.920 3.960 3.860 3.950 46,800 183,062 3.9116 2.632 2.612 2.639 2.572 2.632 70,233 2.6065 4.22%
2016-05-24 0 3.790 3.790 4.130 3.730 3.900 29,700 113,712 3.8287 2.525 2.525 2.752 2.485 2.599 44,571 2.5512 -2.82%
2016-05-23 0 3.900 3.730 3.930 3.900 3.940 20,100 78,394 3.9002 2.599 2.485 2.619 2.599 2.625 30,164 2.5989 -0.51%
2016-05-20 0 3.920 3.840 3.930 3.930 3.930 12,100 47,553 3.9300 2.612 2.559 2.619 2.619 2.619 18,159 2.6188 -0.25%
2016-05-19 0 3.930 3.930 3.940 3.840 3.950 4,400 17,291 3.9298 2.619 2.619 2.625 2.559 2.632 6,603 2.6186 2.34%
2016-05-18 0 3.840 3.840 3.910 3.840 3.950 2,300 8,843 3.8448 2.559 2.559 2.605 2.559 2.632 3,452 2.5620 -1.79%
2016-05-17 0 3.910 3.830 3.920 3.890 3.940 23,400 91,798 3.9230 2.605 2.552 2.612 2.592 2.625 35,117 2.6141 -0.26%
2016-05-16 0 3.920 3.830 3.930 3.830 3.920 41,100 158,944 3.8673 2.612 2.552 2.619 2.552 2.612 61,679 2.5769 2.08%
2016-05-13 0 3.840 3.830 3.930 3.810 3.860 24,100 92,083 3.8209 2.559 2.552 2.619 2.539 2.572 36,167 2.5460 -0.52%
2016-05-12 0 3.860 3.860 3.930 3.860 3.960 28,700 110,816 3.8612 2.572 2.572 2.619 2.572 2.639 43,070 2.5729 -0.52%
2016-05-11 0 3.880 3.880 3.950 - - 100 395 3.9500 2.585 2.585 2.632 - - 150 2.6321 0.52%
2016-05-10 0 3.860 3.860 3.950 3.740 3.960 60,700 234,541 3.8639 2.572 2.572 2.632 2.492 2.639 91,093 2.5747 -3.74%
2016-05-09 0 4.010 3.950 4.010 4.030 4.030 152 608 4.0000 2.672 2.632 2.672 2.685 2.685 228 2.6654 -1.96%
2016-05-06 0 4.090 3.930 4.090 3.920 4.120 5,700 22,411 3.9318 2.725 2.619 2.725 2.612 2.745 8,554 2.6199 0.99%
2016-05-05 0 4.050 4.050 4.060 3.990 4.240 112,800 457,366 4.0547 2.699 2.699 2.705 2.659 2.825 169,280 2.7018 1.00%
2016-05-04 0 4.010 4.000 4.010 3.960 4.030 260,800 1,039,437 3.9856 2.672 2.665 2.672 2.639 2.685 391,386 2.6558 -0.99%
2016-05-03 0 4.050 4.000 4.050 3.880 4.120 141,300 577,256 4.0853 2.699 2.665 2.699 2.585 2.745 212,051 2.7223 -1.22%
2016-04-29 0 4.100 4.060 4.100 4.100 4.100 6,200 25,420 4.1000 2.732 2.705 2.732 2.732 2.732 9,304 2.7320 -0.49%
2016-04-28 0 4.120 4.050 4.120 4.000 4.240 38,400 156,048 4.0638 2.745 2.699 2.745 2.665 2.825 57,627 2.7079 0.98%
2016-04-27 0 4.080 4.080 4.090 4.080 4.140 467,800 1,910,093 4.0831 2.719 2.719 2.725 2.719 2.759 702,034 2.7208 -0.24%
2016-04-26 0 4.090 4.060 4.140 3.820 4.220 142,200 579,972 4.0786 2.725 2.705 2.759 2.545 2.812 213,401 2.7178 -3.54%
2016-04-25 0 4.240 4.180 4.240 4.180 4.350 79,300 337,344 4.2540 2.825 2.785 2.825 2.785 2.899 119,007 2.8347 0.71%
2016-04-22 0 4.210 4.170 4.220 4.110 4.360 361,100 1,531,996 4.2426 2.805 2.779 2.812 2.739 2.905 541,908 2.8270 -3.66%
2016-04-21 0 4.370 4.360 4.380 4.300 4.440 648,600 2,846,040 4.3880 2.912 2.905 2.919 2.865 2.959 973,363 2.9239 0.46%
2016-04-20 0 4.350 4.300 4.350 4.300 4.460 85,300 374,322 4.3883 2.899 2.865 2.899 2.865 2.972 128,011 2.9241 -2.25%
2016-04-19 0 4.450 4.450 4.460 4.400 4.490 447,412 1,983,751 4.4338 2.965 2.965 2.972 2.932 2.992 671,437 2.9545 -0.89%
2016-04-18 0 4.490 4.370 4.500 4.310 4.540 37,100 165,090 4.4499 2.992 2.912 2.999 2.872 3.025 55,676 2.9652 -2.60%
2016-04-15 0 4.610 4.600 4.610 4.560 4.660 594,900 2,739,120 4.6043 3.072 3.065 3.072 3.039 3.105 892,774 3.0681 -0.65%
2016-04-14 0 4.640 4.640 4.670 4.600 4.790 294,400 1,371,569 4.6589 3.092 3.092 3.112 3.065 3.192 441,810 3.1044 -0.22%
2016-04-13 0 4.650 4.650 4.680 4.520 4.760 1,290,000 5,998,669 4.6501 3.099 3.099 3.119 3.012 3.172 1,935,920 3.0986 2.88%
2016-04-12 0 4.520 4.500 4.570 4.500 4.620 28,400 128,434 4.5223 3.012 2.999 3.045 2.999 3.079 42,620 3.0134 0.44%
2016-04-11 0 4.500 4.500 4.510 4.240 4.580 139,500 633,894 4.5440 2.999 2.999 3.005 2.825 3.052 209,350 3.0279 0.00%
2016-04-08 0 4.500 4.500 4.980 - - 0 0 - 2.999 2.999 3.318 - - 0 - 0.00%
2016-04-07 0 4.500 4.400 4.500 4.500 4.520 21,700 97,796 4.5067 2.999 2.932 2.999 2.999 3.012 32,565 3.0031 -0.44%
2016-04-06 0 4.520 4.420 4.530 4.520 4.530 14,000 63,300 4.5214 3.012 2.945 3.019 3.012 3.019 21,010 3.0129 -1.74%
2016-04-05 0 4.600 4.580 4.600 4.500 4.990 5,400 25,272 4.6800 3.065 3.052 3.065 2.999 3.325 8,104 3.1185 -1.08%
2016-04-01 0 4.650 4.520 4.650 4.650 4.800 41,700 193,983 4.6519 3.099 3.012 3.099 3.099 3.198 62,580 3.0998 0.22%
2016-03-31 0 4.640 4.640 4.650 4.460 4.800 15,200 69,711 4.5863 3.092 3.092 3.099 2.972 3.198 22,811 3.0560 -0.22%
2016-03-30 0 4.650 4.430 4.650 4.640 4.790 4,100 19,060 4.6488 3.099 2.952 3.099 3.092 3.192 6,153 3.0977 2.88%
2016-03-29 0 4.520 4.450 4.520 4.520 4.970 10,400 47,651 4.5818 3.012 2.965 3.012 3.012 3.312 15,607 3.0531 -3.42%
2016-03-24 0 4.680 4.530 4.680 4.490 4.960 97,100 438,754 4.5186 3.119 3.019 3.119 2.992 3.305 145,719 3.0110 -0.21%
2016-03-23 0 4.690 4.690 4.950 - - 0 0 - 3.125 3.125 3.298 - - 0 - 0.00%
2016-03-22 0 4.690 4.320 4.700 4.690 4.970 23,200 109,967 4.7400 3.125 2.879 3.132 3.125 3.312 34,817 3.1585 -1.88%
2016-03-21 0 4.780 4.680 4.790 4.780 4.780 4,000 19,120 4.7800 3.185 3.119 3.192 3.185 3.185 6,003 3.1852 0.21%
2016-03-18 0 4.770 4.770 4.930 4.640 4.770 43,900 207,298 4.7221 3.178 3.178 3.285 3.092 3.178 65,881 3.1465 0.21%
2016-03-17 0 4.760 4.580 4.770 4.500 4.990 5,700 26,741 4.6914 3.172 3.052 3.178 2.999 3.325 8,554 3.1261 2.15%
2016-03-16 0 4.660 4.550 4.660 4.640 4.700 2,400 11,271 4.6963 3.105 3.032 3.105 3.092 3.132 3,602 3.1293 -0.85%
2016-03-15 0 4.700 4.220 4.700 4.490 4.710 46,300 214,142 4.6251 3.132 2.812 3.132 2.992 3.139 69,483 3.0819 0.00%
2016-03-14 0 4.700 4.700 4.760 4.650 4.760 24,500 116,178 4.7420 3.132 3.132 3.172 3.099 3.172 36,767 3.1598 0.00%
2016-03-11 0 4.700 4.700 4.780 4.560 4.640 37,800 174,245 4.6097 3.132 3.132 3.185 3.039 3.092 56,727 3.0716 1.51%
2016-03-10 0 4.630 4.610 4.630 4.600 4.650 47,700 220,635 4.6255 3.085 3.072 3.085 3.065 3.099 71,584 3.0822 1.09%
2016-03-09 0 4.580 4.400 4.640 4.580 4.660 22,800 104,749 4.5943 3.052 2.932 3.092 3.052 3.105 34,216 3.0614 -2.55%
2016-03-08 0 4.700 4.700 4.880 4.600 4.710 203,400 952,093 4.6809 3.132 3.132 3.252 3.065 3.139 305,245 3.1191 0.00%
2016-03-07 0 4.700 4.700 4.750 4.500 4.780 291,000 1,350,344 4.6404 3.132 3.132 3.165 2.999 3.185 436,708 3.0921 6.82%
2016-03-04 0 4.400 4.400 4.550 4.390 4.460 1,001,500 4,414,643 4.4080 2.932 2.932 3.032 2.925 2.972 1,502,965 2.9373 0.00%
2016-03-03 0 4.400 4.220 4.400 4.400 4.440 46,300 204,920 4.4259 2.932 2.812 2.932 2.932 2.959 69,483 2.9492 -0.90%
2016-03-02 0 4.440 4.270 4.440 4.430 4.450 20,000 88,644 4.4322 2.959 2.845 2.959 2.952 2.965 30,014 2.9534 3.74%
2016-03-01 0 4.280 4.280 4.440 4.280 4.290 20,100 86,073 4.2822 2.852 2.852 2.959 2.852 2.859 30,164 2.8535 -0.23%
2016-02-29 0 4.290 4.200 4.300 4.290 4.300 8,000 34,370 4.2963 2.859 2.799 2.865 2.859 2.865 12,006 2.8628 -1.61%
2016-02-26 0 4.360 4.360 4.440 - - 0 0 - 2.905 2.905 2.959 - - 0 - 1.16%
2016-02-25 0 4.310 4.300 4.400 4.310 4.440 14,100 62,096 4.4040 2.872 2.865 2.932 2.872 2.959 21,160 2.9346 -2.49%
2016-02-24 0 4.420 4.420 4.450 4.410 4.450 10,600 47,146 4.4477 2.945 2.945 2.965 2.939 2.965 15,908 2.9637 -0.67%
2016-02-23 0 4.450 4.410 4.450 4.450 4.450 4,400 19,580 4.4500 2.965 2.939 2.965 2.965 2.965 6,603 2.9653 0.91%
2016-02-22 0 4.410 4.410 4.450 4.400 4.460 196,700 874,501 4.4459 2.939 2.939 2.965 2.932 2.972 295,190 2.9625 -0.90%
2016-02-19 0 4.450 4.400 4.450 4.450 4.450 31,800 141,510 4.4500 2.965 2.932 2.965 2.965 2.965 47,723 2.9653 0.00%
2016-02-18 0 4.450 4.320 4.450 4.440 4.500 53,700 239,197 4.4543 2.965 2.879 2.965 2.959 2.999 80,588 2.9681 -2.20%
2016-02-17 0 4.550 4.380 4.550 4.550 4.560 7,000 31,870 4.5529 3.032 2.919 3.032 3.032 3.039 10,505 3.0338 -1.09%
2016-02-16 0 4.600 4.470 4.600 4.600 4.610 12,800 58,898 4.6014 3.065 2.979 3.065 3.065 3.072 19,209 3.0661 0.44%
2016-02-15 0 4.580 4.360 4.580 4.570 4.600 20,700 94,848 4.5820 3.052 2.905 3.052 3.045 3.065 31,065 3.0532 -1.93%
2016-02-12 0 4.670 4.670 4.700 4.660 4.710 33,500 157,405 4.6987 3.112 3.112 3.132 3.105 3.139 50,274 3.1309 -0.64%
2016-02-11 0 4.700 4.200 4.700 4.700 4.700 200 940 4.7000 3.132 2.799 3.132 3.132 3.132 300 3.1318 0.21%
2016-02-05 0 4.690 4.220 4.740 - - 0 0 - 3.125 2.812 3.158 - - 0 - 0.00%
2016-02-04 0 4.690 4.380 4.690 4.280 4.690 3,100 14,198 4.5800 3.125 2.919 3.125 2.852 3.125 4,652 3.0519 0.00%
2016-02-03 0 4.690 4.200 4.690 - - 0 0 - 3.125 2.799 3.125 - - 0 - -0.21%
2016-02-02 0 4.700 4.210 4.700 - - 200 940 4.7000 3.132 2.805 3.132 - - 300 3.1318 -0.63%
2016-02-01 0 4.730 4.220 4.730 - - 0 0 - 3.152 2.812 3.152 - - 0 - 0.00%
2016-01-29 0 4.730 4.200 4.730 - - 0 0 - 3.152 2.799 3.152 - - 0 - 0.00%
2016-01-28 0 4.730 4.230 4.780 - - 0 0 - 3.152 2.819 3.185 - - 0 - 0.00%
2016-01-27 0 4.730 4.610 4.760 - - 0 0 - 3.152 3.072 3.172 - - 0 - 0.00%
2016-01-26 0 4.730 4.200 4.730 - - 0 0 - 3.152 2.799 3.152 - - 0 - -0.21%
2016-01-25 0 4.740 4.560 4.740 4.690 4.740 549,400 2,507,332 4.5638 3.158 3.039 3.158 3.125 3.158 824,492 3.0411 0.85%
2016-01-22 0 4.700 4.340 4.700 4.690 4.700 3,200 15,022 4.6944 3.132 2.892 3.132 3.125 3.132 4,802 3.1281 -2.49%
2016-01-21 0 4.820 4.330 4.820 4.140 4.920 13,100 62,065 4.7378 3.212 2.885 3.212 2.759 3.278 19,659 3.1570 4.78%
2016-01-20 0 4.600 4.580 4.600 4.600 4.750 3,700 17,401 4.7030 3.065 3.052 3.065 3.065 3.165 5,553 3.1338 -3.16%
2016-01-19 0 4.750 4.680 4.750 4.750 4.800 3,200 15,320 4.7875 3.165 3.119 3.165 3.165 3.198 4,802 3.1901 -1.04%
2016-01-18 0 4.800 4.800 4.850 4.800 4.850 3,200 15,420 4.8188 3.198 3.198 3.232 3.198 3.232 4,802 3.2110 -1.84%
2016-01-15 0 4.890 4.110 4.890 4.890 4.890 200 978 4.8900 3.258 2.739 3.258 3.258 3.258 300 3.2585 0.00%
2016-01-14 0 4.890 4.880 4.890 4.880 4.890 1,800 8,794 4.8856 3.258 3.252 3.258 3.252 3.258 2,701 3.2555 0.00%
2016-01-13 0 4.890 4.610 4.890 4.900 4.910 4,100 20,108 4.9044 3.258 3.072 3.258 3.265 3.272 6,153 3.2680 4.71%
2016-01-12 0 4.670 4.670 4.940 4.650 4.700 62,400 290,440 4.6545 3.112 3.112 3.292 3.099 3.132 93,645 3.1015 -3.11%
2016-01-11 0 4.820 4.820 5.000 4.820 4.920 20,000 97,690 4.8845 3.212 3.212 3.332 3.212 3.278 30,014 3.2548 -3.79%
2016-01-08 0 5.010 5.000 5.010 5.000 5.010 5,000 25,030 5.0060 3.338 3.332 3.338 3.332 3.338 7,504 3.3357 0.00%
2016-01-07 0 5.010 4.700 5.010 5.060 5.150 3,500 17,980 5.1371 3.338 3.132 3.338 3.372 3.432 5,252 3.4231 -7.05%
2016-01-06 0 5.390 5.390 5.520 5.320 5.500 20,500 110,768 5.4033 3.592 3.592 3.678 3.545 3.665 30,765 3.6005 -2.00%
2016-01-05 0 5.500 5.000 5.500 5.600 5.670 18,500 104,735 5.6614 3.665 3.332 3.665 3.732 3.778 27,763 3.7724 0.18%
2016-01-04 0 5.490 4.920 5.490 5.400 5.700 6,700 37,162 5.5466 3.658 3.278 3.658 3.598 3.798 10,055 3.6960 1.29%
2015-12-31 0 5.420 5.010 5.420 5.420 5.420 1,000 5,420 5.4200 3.612 3.338 3.612 3.612 3.612 1,501 3.6116 -3.21%
2015-12-30 0 5.600 4.920 5.600 5.640 5.660 8,000 45,220 5.6525 3.732 3.278 3.732 3.758 3.772 12,006 3.7665 -1.75%
2015-12-29 0 5.700 4.950 5.690 4.880 5.700 16,600 91,076 5.4865 3.798 3.298 3.792 3.252 3.798 24,912 3.6559 14.46%
2015-12-28 0 4.980 4.850 4.980 - - 0 0 - 3.318 3.232 3.318 - - 0 - -0.20%
2015-12-24 0 4.990 4.900 5.050 4.990 4.990 15,000 74,850 4.9900 3.325 3.265 3.365 3.325 3.325 22,511 3.3251 3.10%
2015-12-23 0 4.840 4.840 4.990 - - 0 0 - 3.225 3.225 3.325 - - 0 - 1.04%
2015-12-22 0 4.790 4.790 4.980 4.790 4.900 154,700 749,458 4.8446 3.192 3.192 3.318 3.192 3.265 232,160 3.2282 0.42%
2015-12-21 0 4.770 4.730 4.770 4.600 4.770 22,100 103,621 4.6887 3.178 3.152 3.178 3.065 3.178 33,166 3.1243 3.70%
2015-12-18 0 4.600 4.600 4.890 4.450 4.860 77,200 351,294 4.5504 3.065 3.065 3.258 2.965 3.238 115,855 3.0322 -4.17%
2015-12-17 0 4.800 4.800 4.900 - - 0 0 - 3.198 3.198 3.265 - - 0 - 0.00%
2015-12-16 0 4.800 4.800 4.860 4.800 4.810 54,300 260,955 4.8058 3.198 3.198 3.238 3.198 3.205 81,489 3.2023 0.42%
2015-12-15 0 4.780 4.780 4.800 4.780 4.790 104,800 501,445 4.7848 3.185 3.185 3.198 3.185 3.192 157,275 3.1883 -0.62%
2015-12-14 0 4.810 4.600 4.820 4.600 4.830 54,900 255,605 4.6558 3.205 3.065 3.212 3.065 3.218 82,389 3.1024 4.57%
2015-12-11 0 4.600 4.600 5.140 4.520 4.560 9,800 44,478 4.5386 3.065 3.065 3.425 3.012 3.039 14,707 3.0243 -2.75%
2015-12-10 0 4.730 4.730 4.780 4.710 4.780 36,500 174,378 4.7775 3.152 3.152 3.185 3.139 3.185 54,776 3.1835 -0.84%
2015-12-09 0 4.770 4.770 4.980 4.760 4.760 1,000 4,760 4.7600 3.178 3.178 3.318 3.172 3.172 1,501 3.1718 0.21%
2015-12-08 0 4.760 4.750 4.810 4.690 4.900 49,100 235,427 4.7948 3.172 3.165 3.205 3.125 3.265 73,685 3.1950 -2.86%
2015-12-07 0 4.900 4.900 5.000 4.800 4.900 37,300 182,650 4.8968 3.265 3.265 3.332 3.198 3.265 55,977 3.2630 0.41%
2015-12-04 0 4.880 4.880 5.050 4.870 4.880 3,200 15,615 4.8797 3.252 3.252 3.365 3.245 3.252 4,802 3.2516 0.21%
2015-12-03 0 4.870 4.870 5.050 4.870 5.050 38,200 187,210 4.9008 3.245 3.245 3.365 3.245 3.365 57,327 3.2656 -3.94%
2015-12-02 0 5.070 4.850 5.070 5.090 5.090 900 4,581 5.0900 3.378 3.232 3.378 3.392 3.392 1,351 3.3917 5.85%
2015-12-01 0 4.790 4.790 5.030 4.760 4.780 23,800 113,338 4.7621 3.192 3.192 3.352 3.172 3.185 35,717 3.1732 0.63%
2015-11-30 0 4.760 4.760 4.990 4.570 4.990 120,000 577,382 4.8115 3.172 3.172 3.325 3.045 3.325 180,086 3.2062 -4.80%
2015-11-27 0 5.000 5.000 5.290 5.000 5.100 19,500 97,620 5.0062 3.332 3.332 3.525 3.332 3.398 29,264 3.3358 0.00%
2015-11-26 0 5.000 5.000 5.190 5.000 5.200 15,000 75,889 5.0593 3.332 3.332 3.458 3.332 3.465 22,511 3.3712 0.00%
2015-11-25 0 5.000 5.000 5.300 4.900 5.000 11,500 56,506 4.9136 3.332 3.332 3.532 3.265 3.332 17,258 3.2742 0.60%
2015-11-24 0 4.970 4.850 4.980 4.960 4.980 13,900 69,089 4.9704 3.312 3.232 3.318 3.305 3.318 20,860 3.3120 -0.20%
2015-11-23 0 4.980 4.980 5.150 4.980 5.160 6,800 34,832 5.1224 3.318 3.318 3.432 3.318 3.438 10,205 3.4133 -2.54%
2015-11-20 0 5.110 5.100 5.150 5.050 5.150 6,100 30,911 5.0674 3.405 3.398 3.432 3.365 3.432 9,154 3.3766 0.00%
2015-11-19 0 5.110 5.110 5.230 5.000 5.110 36,200 181,842 5.0233 3.405 3.405 3.485 3.332 3.405 54,326 3.3472 -2.67%
2015-11-18 0 5.250 4.950 5.280 - - 0 0 - 3.498 3.298 3.518 - - 0 - 0.00%
2015-11-17 0 5.250 5.060 5.280 - - 0 0 - 3.498 3.372 3.518 - - 0 - 0.00%
2015-11-16 0 5.250 4.810 5.250 - - 0 0 - 3.498 3.205 3.498 - - 0 - 0.00%
2015-11-13 0 5.250 4.830 5.250 - - 0 0 - 3.498 3.218 3.498 - - 0 - 0.00%
2015-11-12 0 5.250 5.210 5.540 - - 0 0 - 3.498 3.472 3.692 - - 0 - 0.00%
2015-11-11 0 5.250 5.250 5.300 5.240 5.250 7,300 38,317 5.2489 3.498 3.498 3.532 3.492 3.498 10,955 3.4976 0.19%
2015-11-10 0 5.240 5.100 5.250 5.100 5.250 15,100 77,348 5.1224 3.492 3.398 3.498 3.398 3.498 22,661 3.4133 2.14%
2015-11-09 0 5.130 5.130 5.220 5.120 5.120 52,200 267,264 5.1200 3.418 3.418 3.478 3.412 3.412 78,337 3.4117 0.59%
2015-11-06 0 5.100 5.100 5.480 5.100 5.240 51,700 268,150 5.1867 3.398 3.398 3.652 3.398 3.492 77,587 3.4561 -1.92%
2015-11-05 0 5.200 5.200 5.380 - - 0 0 - 3.465 3.465 3.585 - - 0 - 1.56%
2015-11-04 0 5.120 5.110 5.380 5.120 5.390 6,500 34,765 5.3485 3.412 3.405 3.585 3.412 3.592 9,755 3.5639 0.20%
2015-11-03 0 5.110 5.110 5.380 - - 0 0 - 3.405 3.405 3.585 - - 0 - 0.00%
2015-11-02 0 5.110 5.100 5.110 5.050 5.120 13,421 68,519 5.1054 3.405 3.398 3.405 3.365 3.412 20,141 3.4020 -0.78%
2015-10-30 0 5.150 5.150 5.440 5.050 5.500 27,621 146,181 5.2924 3.432 3.432 3.625 3.365 3.665 41,451 3.5266 -6.36%
2015-10-29 0 5.500 5.290 5.500 - - 0 0 - 3.665 3.525 3.665 - - 0 - -0.54%
2015-10-28 0 5.530 5.270 5.600 - - 0 0 - 3.685 3.512 3.732 - - 0 - 0.00%
2015-10-27 0 5.530 5.250 5.530 5.530 5.550 800 4,436 5.5450 3.685 3.498 3.685 3.685 3.698 1,201 3.6949 -2.64%
2015-10-26 0 5.680 5.010 5.680 5.700 5.700 100 570 5.7000 3.785 3.338 3.785 3.798 3.798 150 3.7982 0.00%
2015-10-23 0 5.680 5.600 5.680 5.700 5.700 3,000 17,100 5.7000 3.785 3.732 3.785 3.798 3.798 4,502 3.7982 1.43%
2015-10-22 0 5.600 5.600 5.610 5.480 5.580 16,000 89,038 5.5649 3.732 3.732 3.738 3.652 3.718 24,011 3.7082 2.19%
2015-10-20 0 5.480 5.480 5.700 5.480 5.490 14,800 81,114 5.4807 3.652 3.652 3.798 3.652 3.658 22,211 3.6520 -3.18%
2015-10-19 0 5.660 5.500 5.680 - - 0 0 - 3.772 3.665 3.785 - - 0 - 0.00%
2015-10-16 0 5.660 5.660 5.700 5.380 6.100 11,700 64,704 5.5303 3.772 3.772 3.798 3.585 4.065 17,558 3.6851 -2.25%
2015-10-15 0 5.790 5.580 5.790 5.520 5.790 5,600 31,105 5.5545 3.858 3.718 3.858 3.678 3.858 8,404 3.7012 1.94%
2015-10-14 0 5.680 5.490 5.680 5.490 5.680 23,000 126,685 5.5080 3.785 3.658 3.785 3.658 3.785 34,516 3.6703 0.18%
2015-10-13 0 5.670 5.670 5.680 5.590 5.680 14,100 79,848 5.6630 3.778 3.778 3.785 3.725 3.785 21,160 3.7735 -0.18%
2015-10-12 0 5.680 5.550 5.680 5.550 5.700 16,600 92,854 5.5936 3.785 3.698 3.785 3.698 3.798 24,912 3.7273 4.03%
2015-10-09 0 5.460 5.100 5.460 5.110 5.500 3,700 19,162 5.1789 3.638 3.398 3.638 3.405 3.665 5,553 3.4510 7.06%
2015-10-08 0 5.100 5.010 5.100 5.010 5.100 1,000 5,082 5.0820 3.398 3.338 3.398 3.338 3.398 1,501 3.3864 -3.77%
2015-10-07 0 5.300 4.970 5.300 4.850 5.300 9,700 48,245 4.9737 3.532 3.312 3.532 3.232 3.532 14,557 3.3142 0.95%
2015-10-06 0 5.250 4.950 5.250 4.990 5.300 17,900 90,242 5.0415 3.498 3.298 3.498 3.325 3.532 26,863 3.3594 5.00%
2015-10-05 0 5.000 4.990 5.000 4.990 5.000 6,800 33,975 4.9963 3.332 3.325 3.332 3.325 3.332 10,205 3.3293 -0.40%
2015-10-02 0 5.020 4.780 5.600 - - 0 0 - 3.345 3.185 3.732 - - 0 - 0.00%
2015-09-30 0 5.020 5.010 5.300 4.850 5.010 58,500 288,749 4.9359 3.345 3.338 3.532 3.232 3.338 87,792 3.2890 0.40%
2015-09-29 0 5.000 5.000 6.100 4.940 5.020 51,000 254,902 4.9981 3.332 3.332 4.065 3.292 3.345 76,536 3.3305 0.00%
2015-09-25 0 5.000 5.000 5.580 5.000 5.010 12,100 60,552 5.0043 3.332 3.332 3.718 3.332 3.338 18,159 3.3346 -0.79%
2015-09-24 0 5.040 5.040 5.590 - - 10,000 50,000 5.0000 3.358 3.358 3.725 - - 15,007 3.3317 0.00%
2015-09-23 0 5.040 5.030 5.280 5.010 5.270 38,200 194,691 5.0966 3.358 3.352 3.518 3.338 3.512 57,327 3.3961 -4.73%
2015-09-22 0 5.290 5.120 5.290 - - 0 0 - 3.525 3.412 3.525 - - 0 - 0.00%
2015-09-21 0 5.290 5.080 5.320 - - 0 0 - 3.525 3.385 3.545 - - 0 - 0.00%
2015-09-18 0 5.290 5.090 5.290 - - 0 0 - 3.525 3.392 3.525 - - 0 - 0.00%
2015-09-17 0 5.290 5.000 5.300 5.050 5.290 2,100 10,629 5.0614 3.525 3.332 3.532 3.365 3.525 3,151 3.3727 0.76%
2015-09-16 0 5.250 5.100 5.250 5.080 5.260 2,400 12,329 5.1371 3.498 3.398 3.498 3.385 3.505 3,602 3.4231 3.55%
2015-09-15 0 5.070 5.030 5.080 5.000 5.070 22,000 111,461 5.0664 3.378 3.352 3.385 3.332 3.378 33,016 3.3760 -0.20%
2015-09-14 0 5.080 4.540 5.080 5.080 5.080 2,500 12,700 5.0800 3.385 3.025 3.385 3.385 3.385 3,752 3.3851 -0.39%
2015-09-11 0 5.100 5.050 5.300 5.090 5.600 15,000 81,514 5.4343 3.398 3.365 3.532 3.392 3.732 22,511 3.6211 6.03%
2015-09-10 0 4.810 4.710 5.750 - - 0 0 - 3.205 3.139 3.832 - - 0 - 0.00%
2015-09-09 0 4.810 4.810 5.580 - - 0 0 - 3.205 3.205 3.718 - - 0 - 3.00%
2015-09-08 0 4.670 4.660 5.500 4.650 4.800 14,900 71,236 4.7809 3.112 3.105 3.665 3.099 3.198 22,361 3.1858 1.52%
2015-09-07 0 4.600 4.600 5.010 4.510 5.080 50,900 242,063 4.7557 3.065 3.065 3.338 3.005 3.385 76,386 3.1689 -5.93%
2015-09-04 0 4.890 4.800 4.900 4.900 4.900 1,000 4,900 4.9000 3.258 3.198 3.265 3.265 3.265 1,501 3.2651 -2.40%
2015-09-02 0 5.010 5.000 5.200 4.730 5.200 26,500 134,069 5.0592 3.338 3.332 3.465 3.152 3.465 39,769 3.3712 -3.65%
2015-09-01 0 5.200 5.000 5.200 - - 100 520 5.2000 3.465 3.332 3.465 - - 150 3.4650 0.00%
2015-08-31 0 5.200 4.910 4.980 5.200 5.200 2,000 10,400 5.2000 3.465 3.272 3.318 3.465 3.465 3,001 3.4650 -3.70%
2015-08-28 0 5.400 5.300 5.600 5.200 5.400 5,900 31,080 5.2678 3.598 3.532 3.732 3.465 3.598 8,854 3.5102 8.00%
2015-08-27 0 5.000 5.000 5.200 4.990 5.020 13,600 68,023 5.0017 3.332 3.332 3.465 3.325 3.345 20,410 3.3329 0.00%
2015-08-26 0 5.000 5.000 6.150 5.000 5.100 68,900 345,580 5.0157 3.332 3.332 4.098 3.332 3.398 103,399 3.3422 0.00%
2015-08-25 0 5.000 4.880 5.000 4.880 5.050 36,300 181,209 4.9920 3.332 3.252 3.332 3.252 3.365 54,476 3.3264 -1.96%
2015-08-24 0 5.100 4.700 5.100 4.600 5.200 142,900 725,769 5.0789 3.398 3.132 3.398 3.065 3.465 214,452 3.3843 -1.92%
2015-08-21 0 5.200 5.160 5.200 5.200 5.250 25,200 132,090 5.2417 3.465 3.438 3.465 3.465 3.498 37,818 3.4928 -1.14%
2015-08-20 0 5.260 5.260 5.570 5.260 5.270 18,000 94,689 5.2605 3.505 3.505 3.712 3.505 3.512 27,013 3.5053 0.00%
2015-08-19 0 5.260 5.260 5.400 5.110 5.280 87,800 459,802 5.2369 3.505 3.505 3.598 3.405 3.518 131,763 3.4896 -5.40%
2015-08-18 0 5.560 5.500 5.560 5.560 5.590 11,400 63,504 5.5705 3.705 3.665 3.705 3.705 3.725 17,108 3.7119 -1.24%
2015-08-17 0 5.630 5.630 5.690 5.100 5.840 66,000 356,005 5.3940 3.752 3.752 3.792 3.398 3.891 99,047 3.5943 -3.92%
2015-08-14 0 5.860 5.810 5.870 5.690 5.910 9,600 55,298 5.7602 3.905 3.871 3.911 3.792 3.938 14,407 3.8383 1.03%
2015-08-13 0 5.800 5.800 5.840 5.750 5.840 3,400 19,762 5.8124 3.865 3.865 3.891 3.832 3.891 5,102 3.8731 0.35%
2015-08-12 0 5.780 5.650 5.800 5.660 5.800 65,000 375,104 5.7708 3.852 3.765 3.865 3.772 3.865 97,546 3.8454 -1.37%
2015-08-11 0 5.860 5.860 5.930 5.800 5.980 22,100 131,689 5.9588 3.905 3.905 3.951 3.865 3.985 33,166 3.9706 3.17%
2015-08-10 0 5.680 5.680 5.690 5.500 5.690 86,300 483,744 5.6054 3.785 3.785 3.792 3.665 3.792 129,512 3.7351 0.53%
2015-08-07 0 5.650 5.650 6.300 5.490 5.650 25,300 139,762 5.5242 3.765 3.765 4.198 3.658 3.765 37,968 3.6810 2.73%
2015-08-06 0 5.500 5.500 6.800 5.500 5.530 11,400 62,716 5.5014 3.665 3.665 4.531 3.665 3.685 17,108 3.6659 1.66%
2015-08-05 0 5.410 5.410 6.300 5.400 5.560 74,400 406,692 5.4663 3.605 3.605 4.198 3.598 3.705 111,653 3.6425 -2.52%
2015-08-04 0 5.550 5.510 5.570 5.500 5.600 146,800 812,160 5.5324 3.698 3.672 3.712 3.665 3.732 220,305 3.6865 -0.36%
2015-08-03 0 5.570 5.570 5.580 5.530 5.720 12,500 70,641 5.6513 3.712 3.712 3.718 3.685 3.812 18,759 3.7657 -3.30%
2015-07-31 0 5.760 5.630 5.780 5.550 5.790 38,500 222,173 5.7707 3.838 3.752 3.852 3.698 3.858 57,777 3.8453 0.35%
2015-07-30 0 5.740 5.720 5.780 5.740 5.800 138,300 795,218 5.7499 3.825 3.812 3.852 3.825 3.865 207,549 3.8315 -0.69%
2015-07-29 0 5.780 5.700 6.300 5.710 5.780 6,000 34,456 5.7427 3.852 3.798 4.198 3.805 3.852 9,004 3.8266 1.40%
2015-07-28 0 5.700 5.700 5.800 5.590 5.830 349,500 1,995,389 5.7093 3.798 3.798 3.865 3.725 3.885 524,499 3.8044 -2.23%
2015-07-27 0 5.830 5.830 5.870 5.820 6.340 437,900 2,640,808 6.0306 3.885 3.885 3.911 3.878 4.225 657,162 4.0185 -7.90%
2015-07-24 0 6.330 6.330 6.350 6.180 6.270 11,600 72,152 6.2200 4.218 4.218 4.231 4.118 4.178 17,408 4.1447 4.98%
2015-07-23 0 6.030 6.020 6.400 5.990 6.100 149,000 903,032 6.0606 4.018 4.011 4.265 3.991 4.065 223,606 4.0385 -1.63%
2015-07-22 0 6.130 6.010 6.130 5.990 6.290 11,400 70,961 6.2246 4.085 4.005 4.085 3.991 4.191 17,108 4.1478 -1.92%
2015-07-21 0 6.250 6.230 6.490 6.250 6.660 13,100 84,991 6.4879 4.165 4.151 4.325 4.165 4.438 19,659 4.3232 1.96%
2015-07-20 0 6.130 6.130 6.230 6.010 6.870 33,400 207,056 6.1993 4.085 4.085 4.151 4.005 4.578 50,124 4.1309 -1.29%
2015-07-17 0 6.210 6.210 6.430 6.200 6.210 5,900 36,620 6.2068 4.138 4.138 4.285 4.131 4.138 8,854 4.1359 0.98%
2015-07-16 0 6.150 6.150 6.320 6.010 6.380 32,200 200,157 6.2161 4.098 4.098 4.211 4.005 4.251 48,323 4.1421 -3.61%
2015-07-15 0 6.380 6.350 6.380 6.070 6.820 48,600 306,243 6.3013 4.251 4.231 4.251 4.045 4.545 72,935 4.1989 -6.45%
2015-07-14 0 6.820 6.560 6.820 6.500 7.300 160,200 1,082,552 6.7575 4.545 4.371 4.545 4.331 4.864 240,414 4.5029 5.90%
2015-07-13 0 6.440 6.230 6.440 5.900 6.440 105,300 654,418 6.2148 4.291 4.151 4.291 3.931 4.291 158,025 4.1412 8.24%
2015-07-10 0 5.950 5.950 6.300 5.360 6.350 246,200 1,474,065 5.9873 3.965 3.965 4.198 3.572 4.231 369,476 3.9896 11.21%
2015-07-09 0 5.350 5.350 5.700 4.490 5.690 391,400 1,969,817 5.0327 3.565 3.565 3.798 2.992 3.792 587,379 3.3536 16.30%
2015-07-08 0 4.600 4.200 4.600 4.300 5.710 784,500 3,889,851 4.9584 3.065 2.799 3.065 2.865 3.805 1,177,310 3.3040 -19.86%
2015-07-07 0 5.740 5.560 5.750 5.560 6.610 543,600 3,307,622 6.0847 3.825 3.705 3.832 3.705 4.405 815,788 4.0545 -11.15%
2015-07-06 0 6.460 6.450 6.600 6.360 7.060 163,400 1,075,951 6.5848 4.305 4.298 4.398 4.238 4.704 245,217 4.3878 -8.37%
2015-07-03 0 7.050 7.020 7.110 7.050 7.270 79,100 562,121 7.1065 4.698 4.678 4.738 4.698 4.844 118,706 4.7354 -2.08%
2015-07-02 0 7.200 7.180 7.990 7.180 7.500 102,000 740,702 7.2618 4.798 4.784 5.324 4.784 4.998 153,073 4.8389 -5.14%
2015-06-30 0 7.590 7.590 7.700 7.390 7.620 77,200 578,837 7.4979 5.058 5.058 5.131 4.924 5.078 115,855 4.9962 1.20%
2015-06-29 0 7.500 7.500 7.590 7.370 7.670 221,900 1,661,775 7.4888 4.998 4.998 5.058 4.911 5.111 333,008 4.9902 -3.97%
2015-06-26 0 7.810 7.800 7.880 7.800 7.910 124,700 980,464 7.8626 5.204 5.198 5.251 5.198 5.271 187,139 5.2392 -2.50%
2015-06-25 0 8.010 7.990 8.010 7.860 8.200 166,200 1,321,177 7.9493 5.337 5.324 5.337 5.238 5.464 249,419 5.2970 3.68%
2015-06-24 0 7.990 7.980 8.120 7.990 8.870 433,300 3,520,375 8.1246 5.148 5.142 5.232 5.148 5.715 672,482 5.2349 0.00%
2015-06-23 0 7.990 7.990 8.050 7.920 8.060 206,300 1,651,734 8.0065 5.148 5.148 5.187 5.103 5.193 320,178 5.1588 -0.87%
2015-06-22 0 8.060 8.060 8.130 8.050 8.130 21,900 177,912 8.1238 5.193 5.193 5.238 5.187 5.238 33,989 5.2344 -0.86%
2015-06-19 0 8.130 8.050 8.140 8.050 8.140 117,600 952,999 8.1037 5.238 5.187 5.245 5.187 5.245 182,515 5.2215 -0.12%
2015-06-18 0 8.140 8.100 8.150 8.100 8.360 228,300 1,858,354 8.1400 5.245 5.219 5.251 5.219 5.387 354,322 5.2448 -0.12%
2015-06-17 0 8.150 8.110 8.180 8.100 8.300 240,300 1,951,309 8.1203 5.251 5.226 5.271 5.219 5.348 372,946 5.2322 -0.85%
2015-06-16 0 8.220 8.210 8.350 8.210 8.460 222,500 1,860,113 8.3601 5.296 5.290 5.380 5.290 5.451 345,320 5.3866 -2.84%
2015-06-15 0 8.460 8.400 8.470 8.360 8.650 347,400 2,942,626 8.4704 5.451 5.412 5.457 5.387 5.573 539,165 5.4577 0.24%
2015-06-12 0 8.440 8.430 8.450 8.430 8.650 112,800 956,696 8.4813 5.438 5.432 5.445 5.432 5.573 175,066 5.4648 -0.12%
2015-06-11 0 8.450 8.440 8.450 8.440 8.590 577,900 4,911,663 8.4992 5.445 5.438 5.445 5.438 5.535 896,901 5.4763 -1.63%
2015-06-10 0 8.590 8.590 8.640 8.550 8.750 647,100 5,594,130 8.6449 5.535 5.535 5.567 5.509 5.638 1,004,299 5.5702 -1.38%
2015-06-09 0 8.710 8.670 8.710 8.610 9.190 677,700 5,951,942 8.7826 5.612 5.586 5.612 5.548 5.921 1,051,791 5.6589 -1.02%
2015-06-08 0 8.800 8.800 8.850 8.700 9.280 722,000 6,452,849 8.9375 5.670 5.670 5.702 5.606 5.979 1,120,544 5.7587 0.46%
2015-06-05 0 8.760 8.750 8.810 8.580 8.980 1,135,200 9,982,552 8.7937 5.644 5.638 5.677 5.528 5.786 1,761,831 5.6660 2.10%
2015-06-04 0 8.580 8.580 8.700 8.500 8.600 331,600 2,834,682 8.5485 5.528 5.528 5.606 5.477 5.541 514,643 5.5081 0.23%
2015-06-03 0 8.560 8.550 8.720 8.520 8.920 500,100 4,370,497 8.7392 5.515 5.509 5.619 5.490 5.747 776,155 5.6310 -0.35%
2015-06-02 0 8.590 8.510 8.600 8.500 8.960 74,700 643,606 8.6159 5.535 5.483 5.541 5.477 5.773 115,934 5.5515 -0.81%
2015-06-01 0 8.660 8.550 8.680 8.300 8.880 265,800 2,269,645 8.5389 5.580 5.509 5.593 5.348 5.722 412,522 5.5019 3.10%
2015-05-29 0 8.400 8.400 8.450 8.400 8.480 123,500 1,040,586 8.4258 5.412 5.412 5.445 5.412 5.464 191,672 5.4290 -0.59%
2015-05-28 0 8.450 8.440 8.640 8.350 8.700 261,200 2,245,470 8.5967 5.445 5.438 5.567 5.380 5.606 405,383 5.5391 0.48%
2015-05-27 0 8.410 8.410 8.450 8.400 8.580 91,700 773,617 8.4364 5.419 5.419 5.445 5.412 5.528 142,318 5.4358 -0.47%
2015-05-26 0 8.450 8.450 8.540 8.330 8.530 102,500 866,732 8.4559 5.445 5.445 5.503 5.367 5.496 159,080 5.4484 0.24%
2015-05-22 0 8.430 8.320 8.430 8.220 8.500 124,000 1,041,053 8.3956 5.432 5.361 5.432 5.296 5.477 192,448 5.4095 0.00%
2015-05-21 0 8.430 8.420 8.540 8.410 8.550 35,400 299,570 8.4624 5.432 5.425 5.503 5.419 5.509 54,941 5.4526 -1.40%
2015-05-20 0 8.550 8.540 8.550 8.430 8.650 50,000 425,917 8.5183 5.509 5.503 5.509 5.432 5.573 77,600 5.4886 1.18%
2015-05-19 0 8.450 8.420 8.470 8.340 8.700 147,500 1,245,489 8.4440 5.445 5.425 5.457 5.374 5.606 228,920 5.4407 -0.24%
2015-05-18 0 8.470 8.420 8.480 8.310 8.780 72,800 616,997 8.4752 5.457 5.425 5.464 5.354 5.657 112,986 5.4608 -2.42%
2015-05-15 0 8.680 8.600 8.680 8.670 8.800 326,500 2,856,257 8.7481 5.593 5.541 5.593 5.586 5.670 506,728 5.6367 0.00%
2015-05-14 0 8.680 8.600 8.680 8.500 8.730 134,200 1,153,125 8.5926 5.593 5.541 5.593 5.477 5.625 208,278 5.5365 0.93%
2015-05-13 0 8.600 8.600 8.700 8.490 8.700 49,200 424,669 8.6315 5.541 5.541 5.606 5.470 5.606 76,358 5.5615 1.78%
2015-05-12 0 8.450 8.440 8.580 8.410 8.580 110,600 935,822 8.4613 5.445 5.438 5.528 5.419 5.528 171,651 5.4519 0.24%
2015-05-11 0 8.430 8.370 8.430 8.300 8.770 81,000 679,339 8.3869 5.432 5.393 5.432 5.348 5.651 125,712 5.4039 1.08%
2015-05-08 0 8.340 8.320 8.390 8.110 8.620 215,200 1,802,696 8.3768 5.374 5.361 5.406 5.226 5.554 333,990 5.3974 -1.53%
2015-05-07 0 8.470 8.690 8.700 8.110 8.700 161,000 1,353,949 8.4096 5.457 5.599 5.606 5.226 5.606 249,872 5.4186 2.67%
2015-05-06 0 8.250 8.200 8.300 8.210 8.450 258,800 2,173,773 8.3994 5.316 5.284 5.348 5.290 5.445 401,658 5.4120 -3.51%
2015-05-05 0 8.550 8.340 8.550 8.340 8.780 507,600 4,336,727 8.5436 5.509 5.374 5.509 5.374 5.657 787,795 5.5049 0.12%
2015-05-04 0 8.540 8.540 8.620 8.500 8.660 203,300 1,742,439 8.5708 5.503 5.503 5.554 5.477 5.580 315,522 5.5224 0.35%
2015-04-30 0 8.510 8.510 8.550 8.490 8.570 108,800 926,010 8.5111 5.483 5.483 5.509 5.470 5.522 168,858 5.4840 0.12%
2015-04-29 0 8.500 8.500 8.570 8.500 8.650 117,600 1,004,187 8.5390 5.477 5.477 5.522 5.477 5.573 182,515 5.5019 -0.47%
2015-04-28 0 8.540 8.500 8.540 8.500 8.710 185,300 1,583,653 8.5464 5.503 5.477 5.503 5.477 5.612 287,586 5.5067 -0.12%
2015-04-27 0 8.550 8.520 8.550 8.500 8.600 156,500 1,335,348 8.5326 5.509 5.490 5.509 5.477 5.541 242,888 5.4978 -0.23%
2015-04-24 0 8.570 8.540 8.570 8.440 8.570 179,900 1,528,239 8.4949 5.522 5.503 5.522 5.438 5.522 279,205 5.4735 -0.12%
2015-04-23 0 8.580 8.570 8.580 7.990 8.900 981,900 8,134,500 8.2844 5.528 5.522 5.528 5.148 5.735 1,523,909 5.3379 0.00%
2015-04-22 0 8.580 8.560 8.590 8.520 9.090 480,900 4,187,018 8.7066 5.528 5.515 5.535 5.490 5.857 746,357 5.6099 -0.12%
2015-04-21 0 8.590 8.510 8.620 8.300 8.650 148,600 1,267,816 8.5317 5.535 5.483 5.554 5.348 5.573 230,627 5.4973 0.59%
2015-04-20 0 8.540 8.520 8.540 8.200 8.740 198,000 1,683,910 8.5046 5.503 5.490 5.503 5.284 5.631 307,296 5.4798 -2.95%
2015-04-17 0 8.800 8.800 8.810 8.700 9.190 192,200 1,712,421 8.9096 5.670 5.670 5.677 5.606 5.921 298,294 5.7407 -2.33%
2015-04-16 0 9.010 9.000 9.010 9.000 9.340 1,223,200 11,074,374 9.0536 5.805 5.799 5.805 5.799 6.018 1,898,407 5.8335 -4.15%
2015-04-15 0 9.400 9.200 9.400 9.110 9.730 652,000 6,125,745 9.3953 6.057 5.928 6.057 5.870 6.269 1,011,904 6.0537 -4.95%
2015-04-14 0 9.890 9.860 9.900 9.850 11.70 1,104,900 11,373,564 10.294 6.372 6.353 6.379 6.347 7.539 1,714,805 6.6326 -9.43%
2015-04-13 0 10.92 10.86 10.92 9.190 11.16 1,497,800 14,317,733 9.5592 7.036 6.997 7.036 5.921 7.191 2,324,586 6.1593 18.18%
2015-04-10 0 9.240 9.240 9.480 8.510 9.240 871,400 7,758,186 8.9031 5.954 5.954 6.108 5.483 5.954 1,352,413 5.7366 4.41%
2015-04-09 0 8.850 8.850 8.890 7.960 9.810 146,800 1,318,508 8.9817 5.702 5.702 5.728 5.129 6.321 227,834 5.7872 -3.28%
2015-04-08 0 9.150 9.150 - 8.250 9.000 269,100 2,292,753 8.5201 5.896 5.896 - 5.316 5.799 417,643 5.4897 15.53%
2015-04-02 0 7.920 7.810 8.230 7.800 8.280 583,700 4,570,343 7.8300 5.103 5.032 5.303 5.026 5.335 905,903 5.0451 -3.06%
2015-04-01 0 8.170 8.170 8.180 7.690 8.160 83,700 660,559 7.8920 5.264 5.264 5.271 4.955 5.258 129,902 5.0850 7.22%
2015-03-31 0 7.620 7.580 7.620 7.600 7.700 388,400 2,961,171 7.6240 4.910 4.884 4.910 4.897 4.961 602,797 4.9124 0.79%
2015-03-30 0 7.560 7.540 7.560 7.500 7.680 621,800 4,698,992 7.5571 4.871 4.858 4.871 4.832 4.948 965,034 4.8693 1.34%
2015-03-27 0 7.460 7.430 7.460 7.430 7.510 459,500 3,431,564 7.4680 4.807 4.787 4.807 4.787 4.839 713,144 4.8119 -0.93%
2015-03-26 0 7.530 7.530 7.620 7.520 7.680 5,200 39,759 7.6460 4.852 4.852 4.910 4.845 4.948 8,070 4.9265 -1.95%
2015-03-25 0 7.680 7.680 7.800 7.640 7.680 29,100 222,564 7.6482 4.948 4.948 5.026 4.923 4.948 45,163 4.9280 3.09%
2015-03-24 0 7.450 7.410 7.450 7.440 7.500 252,400 1,881,826 7.4557 4.800 4.774 4.800 4.794 4.832 391,725 4.8039 -0.40%
2015-03-23 0 7.480 7.400 7.480 7.300 7.670 209,700 1,570,180 7.4877 4.820 4.768 4.820 4.704 4.942 325,454 4.8246 3.46%
2015-03-20 0 7.230 7.230 8.350 7.200 7.520 15,900 117,060 7.3623 4.659 4.659 5.380 4.639 4.845 24,677 4.7437 0.42%
2015-03-19 0 7.200 7.180 7.390 7.180 7.200 126,000 905,194 7.1841 4.639 4.626 4.762 4.626 4.639 195,552 4.6289 0.28%
2015-03-18 0 7.180 7.180 7.500 7.160 7.200 9,000 64,484 7.1649 4.626 4.626 4.832 4.613 4.639 13,968 4.6166 0.56%
2015-03-17 0 7.140 7.110 7.150 7.100 7.150 96,300 688,510 7.1496 4.601 4.581 4.607 4.575 4.607 149,458 4.6067 -3.51%
2015-03-16 0 7.400 7.050 7.500 - - 0 0 - 4.768 4.543 4.832 - - 0 - 0.00%
2015-03-13 0 7.400 7.110 7.410 7.300 7.400 48,000 350,485 7.3018 4.768 4.581 4.774 4.704 4.768 74,496 4.7047 2.49%
2015-03-12 0 7.220 7.000 7.220 7.300 7.350 3,500 25,700 7.3429 4.652 4.510 4.652 4.704 4.736 5,432 4.7312 2.41%
2015-03-11 0 7.050 7.050 7.350 7.040 7.050 23,900 168,331 7.0431 4.543 4.543 4.736 4.536 4.543 37,093 4.5381 0.71%
2015-03-10 0 7.000 6.940 7.070 6.950 7.000 168,568 1,177,164 6.9833 4.510 4.472 4.555 4.478 4.510 261,618 4.4996 0.00%
2015-03-09 0 7.000 6.990 7.230 6.990 7.000 10,500 73,482 6.9983 4.510 4.504 4.659 4.504 4.510 16,296 4.5092 0.14%
2015-03-06 0 6.990 6.990 7.230 6.990 7.050 124,800 874,198 7.0048 4.504 4.504 4.659 4.504 4.543 193,690 4.5134 -0.14%
2015-03-05 0 7.000 6.950 7.150 7.000 7.020 70,700 494,976 7.0011 4.510 4.478 4.607 4.510 4.523 109,726 4.5110 -0.14%
2015-03-04 0 7.010 7.000 7.230 7.000 7.020 17,000 119,170 7.0100 4.517 4.510 4.659 4.510 4.523 26,384 4.5168 0.29%
2015-03-03 0 6.990 6.990 7.230 6.990 7.010 44,900 314,345 7.0010 4.504 4.504 4.659 4.504 4.517 69,685 4.5110 -0.14%
2015-03-02 0 7.000 6.950 7.150 7.000 7.030 266,200 1,864,141 7.0028 4.510 4.478 4.607 4.510 4.530 413,143 4.5121 0.00%
2015-02-27 0 7.000 7.000 7.100 7.000 7.200 29,500 208,466 7.0666 4.510 4.510 4.575 4.510 4.639 45,784 4.5532 -2.37%
2015-02-26 0 7.170 7.170 9.980 - - 0 0 - 4.620 4.620 6.430 - - 0 - 0.28%
2015-02-25 0 7.150 7.150 7.360 7.150 7.150 200 1,430 7.1500 4.607 4.607 4.742 4.607 4.607 310 4.6070 0.00%
2015-02-24 0 7.150 7.010 7.360 - - 0 0 - 4.607 4.517 4.742 - - 0 - 0.00%
2015-02-23 0 7.150 7.140 7.240 7.140 7.360 1,645,200 12,317,953 7.4872 4.607 4.601 4.665 4.601 4.742 2,553,351 4.8242 -4.67%
2015-02-18 0 7.500 7.500 7.550 7.500 7.600 106,700 800,427 7.5017 4.832 4.832 4.865 4.832 4.897 165,598 4.8335 -1.32%
2015-02-17 0 7.600 7.450 7.650 7.400 7.600 74,100 559,451 7.5499 4.897 4.800 4.929 4.768 4.897 115,003 4.8647 0.93%
2015-02-16 0 7.530 7.380 7.530 7.500 7.600 4,100 30,881 7.5320 4.852 4.755 4.852 4.832 4.897 6,363 4.8531 0.40%
2015-02-13 0 7.500 7.430 7.600 7.400 7.600 40,000 297,200 7.4300 4.832 4.787 4.897 4.768 4.897 62,080 4.7874 1.35%
2015-02-12 0 7.400 7.400 7.500 7.370 7.410 13,600 100,638 7.3999 4.768 4.768 4.832 4.749 4.774 21,107 4.7679 -1.46%
2015-02-11 0 7.510 7.500 7.600 7.510 7.600 29,200 221,150 7.5736 4.839 4.832 4.897 4.839 4.897 45,318 4.8799 -1.18%
2015-02-10 0 7.600 7.510 7.660 7.600 7.600 2,000 15,200 7.6000 4.897 4.839 4.936 4.897 4.897 3,104 4.8969 1.33%
2015-02-09 0 7.500 7.500 7.590 7.500 7.510 15,600 117,013 7.5008 4.832 4.832 4.890 4.832 4.839 24,211 4.8330 -2.60%
2015-02-06 0 7.700 7.530 7.700 7.420 7.700 119,200 895,373 7.5115 4.961 4.852 4.961 4.781 4.961 184,998 4.8399 4.19%
2015-02-05 0 7.390 7.350 7.420 7.420 7.480 26,400 196,646 7.4487 4.762 4.736 4.781 4.781 4.820 40,973 4.7994 -1.47%
2015-02-04 0 7.500 7.450 7.520 7.470 7.550 11,000 82,573 7.5066 4.832 4.800 4.845 4.813 4.865 17,072 4.8367 1.08%
2015-02-03 0 7.420 7.400 7.450 7.410 7.450 10,100 75,067 7.4324 4.781 4.768 4.800 4.774 4.800 15,675 4.7889 1.64%
2015-02-02 0 7.300 7.140 7.300 7.320 7.330 8,000 58,620 7.3275 4.704 4.601 4.704 4.716 4.723 12,416 4.7213 2.38%
2015-01-30 0 7.130 7.130 7.780 7.120 7.130 4,300 30,636 7.1247 4.594 4.594 5.013 4.588 4.594 6,674 4.5906 0.42%
2015-01-29 0 7.100 7.100 7.180 7.100 7.180 36,600 260,782 7.1252 4.575 4.575 4.626 4.575 4.626 56,803 4.5910 -0.98%
2015-01-28 0 7.170 7.170 7.250 7.160 7.170 3,200 22,942 7.1694 4.620 4.620 4.671 4.613 4.620 4,966 4.6194 0.00%
2015-01-27 0 7.170 7.120 7.200 7.120 7.170 12,900 92,385 7.1616 4.620 4.588 4.639 4.588 4.620 20,021 4.6144 0.00%
2015-01-26 0 7.170 7.150 7.200 7.100 7.170 26,500 188,600 7.1170 4.620 4.607 4.639 4.575 4.620 41,128 4.5857 0.84%
2015-01-23 0 7.110 7.100 7.200 7.100 7.110 3,100 22,040 7.1097 4.581 4.575 4.639 4.575 4.581 4,811 4.5810 -0.28%
2015-01-22 0 7.130 7.090 7.140 7.020 7.190 116,100 827,169 7.1246 4.594 4.568 4.601 4.523 4.633 180,187 4.5906 0.71%
2015-01-21 0 7.080 7.060 7.080 7.060 7.130 42,200 299,297 7.0923 4.562 4.549 4.562 4.549 4.594 65,494 4.5698 2.61%
2015-01-20 0 6.900 6.900 7.100 - - 0 0 - 4.446 4.446 4.575 - - 0 - 1.47%
2015-01-19 0 6.800 6.760 7.000 6.760 7.100 106,400 737,023 6.9269 4.381 4.356 4.510 4.356 4.575 165,133 4.4632 -3.13%
2015-01-16 0 7.020 7.020 7.100 7.020 7.020 4,200 29,484 7.0200 4.523 4.523 4.575 4.523 4.523 6,518 4.5232 -1.13%
2015-01-15 0 7.100 7.070 7.220 7.020 7.310 48,400 342,867 7.0840 4.575 4.555 4.652 4.523 4.710 75,117 4.5645 1.87%
2015-01-14 0 6.970 6.940 7.050 6.850 7.060 187,200 1,303,284 6.9620 4.491 4.472 4.543 4.414 4.549 290,534 4.4858 -1.13%
2015-01-13 0 7.050 6.930 7.060 6.900 7.360 165,400 1,163,343 7.0335 4.543 4.465 4.549 4.446 4.742 256,701 4.5319 -3.42%
2015-01-12 0 7.300 7.300 7.310 7.300 7.500 21,500 158,852 7.3885 4.704 4.704 4.710 4.704 4.832 33,368 4.7606 -1.35%
2015-01-09 0 7.400 7.400 7.580 7.400 7.680 52,500 393,936 7.5035 4.768 4.768 4.884 4.768 4.948 81,480 4.8348 0.41%
2015-01-08 0 7.370 7.360 7.570 7.200 7.570 61,300 452,779 7.3863 4.749 4.742 4.878 4.639 4.878 95,138 4.7592 0.27%
2015-01-07 0 7.350 7.280 7.440 7.230 7.590 37,100 275,516 7.4263 4.736 4.691 4.794 4.659 4.890 57,579 4.7850 -3.29%
2015-01-06 0 7.600 7.200 7.220 7.220 7.610 184,600 1,395,205 7.5580 4.897 4.639 4.652 4.652 4.903 286,499 4.8698 -1.30%
2015-01-05 0 7.700 7.650 7.700 7.030 7.750 1,009,500 7,649,612 7.5776 4.961 4.929 4.961 4.530 4.994 1,566,744 4.8825 9.53%
2015-01-02 0 7.030 7.030 7.160 6.860 7.690 178,800 1,250,647 6.9947 4.530 4.530 4.613 4.420 4.955 277,498 4.5069 4.93%
2014-12-31 0 6.700 6.690 6.700 6.700 7.210 216,200 1,494,954 6.9147 4.317 4.311 4.317 4.317 4.646 335,542 4.4553 -5.63%
2014-12-30 0 7.100 6.710 7.700 6.990 7.620 155,500 1,138,357 7.3206 4.575 4.323 4.961 4.504 4.910 241,336 4.7169 -5.46%
2014-12-29 0 7.510 7.400 7.610 7.500 7.900 108,300 830,470 7.6682 4.839 4.768 4.903 4.832 5.090 168,082 4.9409 -3.96%
2014-12-24 0 7.820 7.600 7.900 7.820 7.830 2,700 21,116 7.8207 5.039 4.897 5.090 5.039 5.045 4,190 5.0391 -0.64%
2014-12-23 0 7.870 7.580 7.880 7.800 7.960 6,200 48,512 7.8245 5.071 4.884 5.077 5.026 5.129 9,622 5.0416 -0.13%
2014-12-22 0 7.880 7.880 7.950 7.790 8.120 150,858 1,183,392 7.8444 5.077 5.077 5.122 5.019 5.232 234,132 5.0544 1.16%
2014-12-19 0 7.790 7.510 7.820 7.510 8.110 58,500 458,442 7.8366 5.019 4.839 5.039 4.839 5.226 90,792 5.0494 -2.14%
2014-12-18 0 7.960 7.910 7.960 7.900 7.970 11,700 93,083 7.9558 5.129 5.097 5.129 5.090 5.135 18,158 5.1262 -0.13%
2014-12-17 0 7.970 7.800 8.000 7.800 7.990 38,300 299,819 7.8282 5.135 5.026 5.155 5.026 5.148 59,442 5.0439 2.18%
2014-12-16 0 7.800 7.800 7.880 7.800 7.880 53,400 418,360 7.8345 5.026 5.026 5.077 5.026 5.077 82,877 5.0480 -1.02%
2014-12-15 0 7.880 7.880 8.300 7.880 8.110 57,700 463,378 8.0308 5.077 5.077 5.348 5.077 5.226 89,550 5.1745 -2.72%
2014-12-12 0 8.100 8.100 8.330 8.100 8.330 82,900 687,022 8.2874 5.219 5.219 5.367 5.219 5.367 128,661 5.3398 -2.41%
2014-12-11 0 8.300 8.120 8.400 8.100 8.500 10,900 90,462 8.2993 5.348 5.232 5.412 5.219 5.477 16,917 5.3475 0.00%
2014-12-10 0 8.300 8.300 8.500 8.200 8.400 7,700 63,694 8.2719 5.348 5.348 5.477 5.284 5.412 11,950 5.3299 3.36%
2014-12-09 0 8.030 8.250 8.500 8.000 9.300 164,000 1,373,551 8.3753 5.174 5.316 5.477 5.155 5.992 254,528 5.3965 -8.75%
2014-12-08 0 8.800 8.800 9.000 8.500 9.430 157,300 1,417,814 9.0134 5.670 5.670 5.799 5.477 6.076 244,130 5.8076 -6.68%
2014-12-05 0 9.430 9.430 9.480 9.280 9.640 118,400 1,122,748 9.4827 6.076 6.076 6.108 5.979 6.211 183,757 6.1100 -1.36%
2014-12-04 0 9.560 9.530 9.650 9.500 9.590 38,700 369,737 9.5539 6.160 6.140 6.218 6.121 6.179 60,062 6.1559 0.10%
2014-12-03 0 9.550 9.370 9.550 9.400 9.600 23,700 225,917 9.5324 6.153 6.037 6.153 6.057 6.186 36,782 6.1420 2.36%
2014-12-02 0 9.330 9.330 9.450 9.330 9.600 136,100 1,288,000 9.4636 6.012 6.012 6.089 6.012 6.186 211,227 6.0977 -2.81%
2014-12-01 0 9.600 9.500 9.600 9.400 9.740 139,600 1,346,878 9.6481 6.186 6.121 6.186 6.057 6.276 216,659 6.2166 -0.72%
2014-11-28 0 9.670 9.670 9.760 9.660 9.810 155,700 1,522,460 9.7782 6.231 6.231 6.289 6.224 6.321 241,646 6.3004 -0.10%
2014-11-27 0 9.680 9.650 9.760 9.660 9.740 186,900 1,813,577 9.7035 6.237 6.218 6.289 6.224 6.276 290,069 6.2522 -0.62%
2014-11-26 0 9.740 9.730 9.800 9.650 10.10 139,000 1,357,744 9.7679 6.276 6.269 6.314 6.218 6.508 215,728 6.2938 -2.99%
2014-11-25 0 10.04 9.920 10.04 10.00 10.04 37,700 378,010 10.027 6.469 6.392 6.469 6.443 6.469 58,510 6.4606 0.00%
2014-11-24 0 10.04 9.970 10.04 9.970 10.10 41,600 416,551 10.013 6.469 6.424 6.469 6.424 6.508 64,563 6.4518 0.50%
2014-11-21 0 9.990 9.820 10.00 9.800 10.48 15,300 153,029 10.002 6.437 6.327 6.443 6.314 6.753 23,746 6.4445 -0.10%
2014-11-20 0 10.00 9.800 10.02 10.00 10.02 3,000 30,020 10.007 6.443 6.314 6.456 6.443 6.456 4,656 6.4476 -2.53%
2014-11-19 0 10.26 10.00 10.26 10.30 10.30 200 2,060 10.300 6.611 6.443 6.611 6.637 6.637 310 6.6366 -1.16%
2014-11-18 0 10.38 9.990 10.38 - - 0 0 - 6.688 6.437 6.688 - - 0 - -0.19%
2014-11-17 0 10.40 9.770 10.42 10.28 10.68 20,800 215,208 10.347 6.701 6.295 6.714 6.624 6.881 32,282 6.6666 0.39%
2014-11-14 0 10.36 10.36 10.94 10.34 10.36 6,100 63,126 10.349 6.675 6.675 7.049 6.662 6.675 9,467 6.6679 0.19%
2014-11-13 0 10.34 10.34 10.36 9.900 10.36 32,900 332,950 10.120 6.662 6.662 6.675 6.379 6.675 51,061 6.5207 -2.45%
2014-11-12 0 10.60 10.08 10.60 - - 0 0 - 6.830 6.495 6.830 - - 0 - 0.00%
2014-11-11 0 10.60 10.60 11.12 - - 0 0 - 6.830 6.830 7.165 - - 0 - 0.00%
2014-11-10 0 10.60 10.60 10.98 10.60 11.10 92,900 1,019,234 10.971 6.830 6.830 7.075 6.830 7.152 144,181 7.0691 0.19%
2014-11-07 0 10.58 10.52 11.50 - - 0 0 - 6.817 6.778 7.410 - - 0 - 0.00%
2014-11-06 0 10.58 10.58 10.90 10.50 10.50 200 2,100 10.500 6.817 6.817 7.023 6.765 6.765 310 6.7655 -2.94%
2014-11-05 0 10.90 10.50 10.90 10.90 10.90 3,400 37,060 10.900 7.023 6.765 7.023 7.023 7.023 5,277 7.0232 0.00%
2014-11-04 0 10.90 10.70 10.90 10.90 10.90 200 2,180 10.900 7.023 6.894 7.023 7.023 7.023 310 7.0232 0.00%
2014-11-03 0 10.90 10.50 11.30 10.90 11.00 40,800 447,136 10.959 7.023 6.765 7.281 7.023 7.088 63,322 7.0613 -0.91%
2014-10-31 0 11.00 11.00 11.18 10.12 10.36 10,700 110,724 10.348 7.088 7.088 7.204 6.521 6.675 16,606 6.6675 4.17%
2014-10-30 0 10.56 10.56 10.78 10.54 10.78 4,500 48,150 10.700 6.804 6.804 6.946 6.791 6.946 6,984 6.8943 -2.22%
2014-10-29 0 10.80 10.60 10.90 - - 0 0 - 6.959 6.830 7.023 - - 0 - 0.00%
2014-10-28 0 10.80 10.54 10.80 10.80 10.80 10,200 110,160 10.800 6.959 6.791 6.959 6.959 6.959 15,830 6.9588 -0.18%
2014-10-27 0 10.82 10.70 11.28 - - 0 0 - 6.972 6.894 7.268 - - 0 - 0.00%
2014-10-24 0 10.82 10.80 10.82 - - 0 0 - 6.972 6.959 6.972 - - 0 - 0.00%
2014-10-23 0 10.82 10.60 11.18 - - 315,400 3,406,320 10.800 6.972 6.830 7.204 - - 489,501 6.9588 0.00%
2014-10-22 0 10.82 10.70 11.50 - - 0 0 - 6.972 6.894 7.410 - - 0 - 0.00%
2014-10-21 0 10.82 10.80 11.40 10.80 10.80 301,700 3,258,360 10.800 6.972 6.959 7.345 6.959 6.959 468,239 6.9588 0.19%
2014-10-20 0 10.80 10.80 11.00 10.80 10.80 200 2,160 10.800 6.959 6.959 7.088 6.959 6.959 310 6.9588 0.00%
2014-10-17 0 10.80 10.80 11.24 - - 0 0 - 6.959 6.959 7.242 - - 0 - 0.00%
2014-10-16 0 10.80 10.80 11.26 10.78 10.78 2,400 25,872 10.780 6.959 6.959 7.255 6.946 6.946 3,725 6.9459 -4.26%
2014-10-15 0 11.28 10.76 11.28 11.28 11.30 400 4,516 11.290 7.268 6.933 7.268 7.268 7.281 621 7.2745 2.36%
2014-10-14 0 11.02 10.80 11.02 10.76 11.24 34,300 373,454 10.888 7.101 6.959 7.101 6.933 7.242 53,234 7.0154 -0.54%
2014-10-13 0 11.08 10.98 11.26 10.76 11.26 21,500 239,628 11.146 7.139 7.075 7.255 6.933 7.255 33,368 7.1814 -1.60%
2014-10-10 0 11.26 10.80 11.26 11.20 11.46 11,400 129,812 11.387 7.255 6.959 7.255 7.216 7.384 17,693 7.3370 2.55%
2014-10-09 0 10.98 10.98 11.00 10.74 10.98 58,900 634,522 10.773 7.075 7.075 7.088 6.920 7.075 91,413 6.9413 0.73%
2014-10-08 0 10.90 10.74 11.20 - - 0 0 - 7.023 6.920 7.216 - - 0 - 0.00%
2014-10-07 0 10.90 10.74 11.20 10.90 10.98 23,000 250,940 10.910 7.023 6.920 7.216 7.023 7.075 35,696 7.0299 1.11%
2014-10-06 0 10.78 10.78 11.20 10.78 10.78 700 7,546 10.780 6.946 6.946 7.216 6.946 6.946 1,086 6.9459 0.00%
2014-10-03 0 10.78 10.70 11.20 10.74 11.00 98,200 1,058,127 10.775 6.946 6.894 7.216 6.920 7.088 152,406 6.9428 -4.09%
2014-09-30 0 11.24 10.96 11.24 10.96 11.28 198,100 2,178,876 10.999 7.242 7.062 7.242 7.062 7.268 307,451 7.0869 -0.35%
2014-09-29 0 11.28 10.10 11.28 - - 0 0 - 7.268 6.508 7.268 - - 0 - -0.18%
2014-09-26 0 11.30 10.30 11.30 - - 0 0 - 7.281 6.637 7.281 - - 0 - 0.00%
2014-09-25 0 11.30 10.80 11.30 10.90 11.30 21,200 233,042 10.993 7.281 6.959 7.281 7.023 7.281 32,902 7.0828 0.00%
2014-09-24 0 11.30 10.90 11.30 11.16 11.30 1,300 14,564 11.203 7.281 7.023 7.281 7.191 7.281 2,018 7.2185 0.00%
2014-09-23 0 11.30 10.08 11.30 11.30 11.30 300 3,390 11.300 7.281 6.495 7.281 7.281 7.281 466 7.2809 3.67%
2014-09-22 0 10.90 10.90 11.30 10.40 11.48 8,747 98,273 11.235 7.023 7.023 7.281 6.701 7.397 13,575 7.2391 -1.80%
2014-09-19 0 11.10 11.06 11.10 11.06 11.50 120,200 1,346,096 11.199 7.152 7.126 7.152 7.126 7.410 186,550 7.2157 -2.63%
2014-09-18 0 11.40 11.28 12.30 11.28 11.56 6,000 67,766 11.294 7.345 7.268 7.925 7.268 7.448 9,312 7.2773 -1.38%
2014-09-17 0 11.56 10.22 11.58 - - 0 0 - 7.448 6.585 7.461 - - 0 - -0.52%
2014-09-16 0 11.62 - 11.64 11.62 11.82 1,500 17,556 11.704 7.487 - 7.500 7.487 7.616 2,328 7.5412 -1.86%
2014-09-15 0 11.84 11.50 12.50 - - 0 0 - 7.629 7.410 8.054 - - 0 - 0.00%
2014-09-12 0 11.84 11.84 11.94 11.84 11.88 36,900 438,224 11.876 7.629 7.629 7.693 7.629 7.655 57,269 7.6521 -1.00%
2014-09-11 0 11.96 11.82 12.80 11.86 11.96 18,500 219,634 11.872 7.706 7.616 8.247 7.642 7.706 28,712 7.6496 0.67%
2014-09-10 0 11.88 11.74 11.88 - - 0 0 - 7.655 7.564 7.655 - - 0 - -0.83%
2014-09-08 0 11.98 11.74 11.98 11.70 12.00 128,400 1,527,864 11.899 7.719 7.564 7.719 7.539 7.732 199,277 7.6670 0.67%
2014-09-05 0 11.90 11.90 11.94 11.90 12.10 127,600 1,520,020 11.912 7.668 7.668 7.693 7.668 7.796 198,035 7.6755 0.00%
2014-09-04 0 11.90 11.88 11.94 11.90 12.24 210,000 2,519,710 11.999 7.668 7.655 7.693 7.668 7.887 325,920 7.7311 -3.09%
2014-09-03 0 12.28 12.02 12.30 12.00 12.30 146,200 1,756,004 12.011 7.912 7.745 7.925 7.732 7.925 226,902 7.7390 0.49%
2014-09-02 0 12.22 12.20 12.22 - - 100,000 1,224,000 12.240 7.874 7.861 7.874 - - 155,200 7.8866 -0.81%
2014-09-01 0 12.32 12.32 12.36 12.30 12.42 191,600 2,365,782 12.348 7.938 7.938 7.964 7.925 8.003 297,363 7.9559 0.65%
2014-08-29 0 12.24 12.22 12.24 12.06 12.28 54,900 671,714 12.235 7.887 7.874 7.887 7.771 7.912 85,205 7.8835 -0.81%
2014-08-28 0 12.34 12.20 12.34 12.36 12.46 46,600 580,292 12.453 7.951 7.861 7.951 7.964 8.028 72,323 8.0236 -1.28%
2014-08-27 0 12.50 12.20 12.50 12.50 12.50 4,000 50,936 12.734 8.054 7.861 8.054 8.054 8.054 6,208 8.2049 -1.88%
2014-08-26 0 12.74 12.60 12.74 12.70 13.02 21,500 275,246 12.802 8.209 8.119 8.209 8.183 8.389 33,368 8.2488 1.92%
2014-08-25 0 12.50 12.44 13.02 - - 0 0 - 8.054 8.015 8.389 - - 0 - 0.64%
2014-08-22 0 12.42 12.28 12.42 - - 0 0 - 8.003 7.912 8.003 - - 0 - -0.16%
2014-08-21 0 12.44 12.28 12.44 12.28 12.64 2,500 31,026 12.410 8.015 7.912 8.015 7.912 8.144 3,880 7.9964 -1.58%
2014-08-20 0 12.64 12.32 12.64 12.40 12.68 32,700 406,522 12.432 8.144 7.938 8.144 7.990 8.170 50,750 8.0102 1.44%
2014-08-19 0 12.46 12.30 12.46 12.46 12.80 131,700 1,677,386 12.736 8.028 7.925 8.028 8.028 8.247 204,398 8.2065 -1.89%
2014-08-18 0 12.70 12.52 12.70 12.28 12.98 65,900 836,870 12.699 8.183 8.067 8.183 7.912 8.363 102,277 8.1824 -0.94%
2014-08-15 0 12.82 12.74 12.82 12.30 12.88 64,700 811,132 12.537 8.260 8.209 8.260 7.925 8.299 100,414 8.0778 2.56%
2014-08-14 0 12.50 12.28 12.50 12.20 13.14 57,100 703,162 12.315 8.054 7.912 8.054 7.861 8.466 88,619 7.9346 2.97%
2014-08-13 0 12.14 12.14 12.26 11.50 12.14 77,500 932,550 12.033 7.822 7.822 7.899 7.410 7.822 120,280 7.7532 6.12%
2014-08-12 0 11.44 11.20 11.44 11.00 11.86 44,500 499,044 11.215 7.371 7.216 7.371 7.088 7.642 69,064 7.2258 5.93%
2014-08-11 0 10.80 10.80 10.98 10.80 11.34 22,300 248,634 11.150 6.959 6.959 7.075 6.959 7.307 34,610 7.1840 -3.57%
2014-08-08 0 11.20 11.10 11.22 11.22 11.30 156,632 1,748,309 11.162 7.216 7.152 7.229 7.229 7.281 243,093 7.1919 -0.18%
2014-08-07 0 11.22 11.10 11.22 - - 0 0 - 7.229 7.152 7.229 - - 0 - -0.53%
2014-08-06 0 11.28 11.12 11.28 11.28 11.28 142,900 1,603,912 11.224 7.268 7.165 7.268 7.268 7.268 221,781 7.2320 0.53%
2014-08-05 0 11.22 11.12 11.60 11.20 11.30 143,400 1,618,852 11.289 7.229 7.165 7.474 7.216 7.281 222,557 7.2739 -0.18%
2014-08-04 0 11.24 11.22 11.32 - - 0 0 - 7.242 7.229 7.294 - - 0 - 2.18%
2014-08-01 0 11.00 11.00 11.10 10.86 11.32 68,004 751,512 11.051 7.088 7.088 7.152 6.997 7.294 105,542 7.1205 -0.90%
2014-07-31 0 11.10 11.08 11.10 11.10 11.14 14,400 160,238 11.128 7.152 7.139 7.152 7.152 7.178 22,349 7.1699 -0.54%
2014-07-30 0 11.16 10.80 11.16 11.00 11.16 75,900 841,524 11.087 7.191 6.959 7.191 7.088 7.191 117,797 7.1439 -0.18%
2014-07-29 0 11.18 11.10 11.18 11.00 11.20 25,900 286,754 11.072 7.204 7.152 7.204 7.088 7.216 40,197 7.1338 0.72%
2014-07-28 0 11.10 10.50 11.10 11.10 11.10 1,300 14,430 11.100 7.152 6.765 7.152 7.152 7.152 2,018 7.1521 -1.77%
2014-07-25 0 11.30 10.50 11.30 11.30 11.30 6,800 76,840 11.300 7.281 6.765 7.281 7.281 7.281 10,554 7.2809 0.00%
2014-07-24 0 11.30 10.62 11.30 10.60 12.00 14,900 159,056 10.675 7.281 6.843 7.281 6.830 7.732 23,125 6.8782 7.62%
2014-07-23 0 10.50 10.40 10.50 10.50 10.82 43,100 453,406 10.520 6.765 6.701 6.765 6.765 6.972 66,891 6.7783 0.19%
2014-07-22 0 10.48 10.48 10.54 10.48 10.48 400 4,192 10.480 6.753 6.753 6.791 6.753 6.753 621 6.7526 0.58%
2014-07-21 0 10.42 10.40 10.68 10.40 10.42 300 3,122 10.407 6.714 6.701 6.881 6.701 6.714 466 6.7053 0.58%
2014-07-18 0 10.36 10.00 10.36 10.36 10.36 1,300 13,468 10.360 6.675 6.443 6.675 6.675 6.675 2,018 6.6753 -2.08%
2014-07-17 0 10.58 10.00 10.58 10.00 10.58 35,400 369,020 10.424 6.817 6.443 6.817 6.443 6.817 54,941 6.7167 3.93%
2014-07-16 0 10.18 10.02 10.18 10.14 10.18 65,000 661,434 10.176 6.559 6.456 6.559 6.534 6.559 100,880 6.5566 1.60%
2014-07-15 0 10.02 10.02 10.14 10.02 10.02 100 1,002 10.020 6.456 6.456 6.534 6.456 6.456 155 6.4562 0.00%
2014-07-14 0 10.02 10.02 10.42 10.00 10.02 13,400 134,102 10.008 6.456 6.456 6.714 6.443 6.456 20,797 6.4482 0.20%
2014-07-11 0 10.00 9.800 10.00 10.00 10.26 10,000 102,028 10.203 6.443 6.314 6.443 6.443 6.611 15,520 6.5740 -1.57%
2014-07-10 0 10.16 10.08 10.16 10.16 10.22 248,000 2,523,580 10.176 6.546 6.495 6.546 6.546 6.585 384,896 6.5565 -3.61%
2014-07-09 0 10.54 10.54 10.56 10.02 10.56 46,200 476,460 10.313 6.791 6.791 6.804 6.456 6.804 71,702 6.6450 3.94%
2014-07-08 0 10.14 10.06 10.16 10.14 10.20 197,400 1,995,505 10.109 6.534 6.482 6.546 6.534 6.572 306,365 6.5135 -1.74%
2014-07-07 0 10.32 10.32 10.50 10.20 10.50 46,600 486,594 10.442 6.649 6.649 6.765 6.572 6.765 72,323 6.7280 1.18%
2014-07-04 0 10.20 10.10 10.20 9.990 10.20 2,500 25,308 10.123 6.572 6.508 6.572 6.437 6.572 3,880 6.5227 2.10%
2014-07-03 0 9.990 9.990 10.00 9.990 10.20 58,823 589,122 10.015 6.437 6.437 6.443 6.437 6.572 91,293 6.4531 -5.75%
2014-07-02 0 10.60 9.900 10.82 9.900 10.60 623 6,253 10.037 6.830 6.379 6.972 6.379 6.830 967 6.4671 9.73%
2014-06-30 0 9.660 9.660 10.60 9.610 9.660 7,805 76,472 9.7978 6.224 6.224 6.830 6.192 6.224 12,113 6.3130 0.10%
2014-06-27 0 9.650 9.640 10.82 9.640 9.760 429,400 4,181,749 9.7386 6.218 6.211 6.972 6.211 6.289 666,429 6.2749 -0.72%
2014-06-26 0 9.720 9.620 9.720 9.760 9.800 277,700 2,711,216 9.7631 6.263 6.198 6.263 6.289 6.314 430,991 6.2907 -0.82%
2014-06-25 0 9.800 9.790 9.850 9.800 9.800 50,000 490,000 9.8000 6.314 6.308 6.347 6.314 6.314 77,600 6.3144 0.00%
2014-06-24 0 9.800 9.770 9.800 9.800 9.800 110,000 1,078,000 9.8000 6.314 6.295 6.314 6.314 6.314 170,720 6.3144 -0.10%
2014-06-23 0 9.810 9.800 9.870 9.800 9.890 52,200 514,001 9.8468 6.321 6.314 6.360 6.314 6.372 81,014 6.3446 0.10%
2014-06-20 0 9.800 9.800 10.00 9.800 9.800 200 1,960 9.8000 6.314 6.314 6.443 6.314 6.314 310 6.3144 0.10%
2014-06-19 0 9.790 9.790 9.810 9.790 9.810 73,500 719,897 9.7945 6.308 6.308 6.321 6.308 6.321 114,072 6.3109 0.00%
2014-06-18 0 9.790 9.780 10.00 9.790 9.790 200 1,958 9.7900 6.308 6.302 6.443 6.308 6.308 310 6.3080 0.10%
2014-06-17 0 9.780 9.780 10.00 9.770 9.770 200 1,954 9.7700 6.302 6.302 6.443 6.295 6.295 310 6.2951 0.20%
2014-06-16 0 9.760 9.760 9.780 9.760 9.800 410,000 4,014,863 9.7923 6.289 6.289 6.302 6.289 6.314 636,320 6.3095 -0.81%
2014-06-13 0 9.840 9.830 9.970 9.840 9.980 7,500 74,240 9.8987 6.340 6.334 6.424 6.340 6.430 11,640 6.3780 -0.51%
2014-06-12 0 9.890 9.710 10.28 9.700 10.28 188,000 1,851,141 9.8465 6.372 6.256 6.624 6.250 6.624 291,776 6.3444 1.44%
2014-06-11 0 9.750 9.750 9.970 9.750 9.990 70,300 694,032 9.8724 6.282 6.282 6.424 6.282 6.437 109,106 6.3611 -0.31%
2014-06-10 0 9.780 9.760 9.960 9.710 9.990 5,000 48,870 9.7740 6.302 6.289 6.418 6.256 6.437 7,760 6.2977 0.72%
2014-06-09 0 9.710 9.710 9.790 9.700 9.790 2,800 27,325 9.7589 6.256 6.256 6.308 6.250 6.308 4,346 6.2880 -0.72%
2014-06-06 0 9.780 9.780 9.790 9.780 9.800 5,800 56,804 9.7938 6.302 6.302 6.308 6.302 6.314 9,002 6.3104 -1.71%
2014-06-05 0 9.950 9.900 9.950 9.900 9.950 1,800 17,835 9.9083 6.411 6.379 6.411 6.379 6.411 2,794 6.3842 1.55%
2014-06-04 0 10.20 10.20 10.26 9.800 10.40 41,700 411,787 9.8750 6.313 6.313 6.350 6.066 6.437 67,373 6.1121 2.10%
2014-06-03 0 9.990 9.800 9.860 9.880 10.40 130,400 1,318,164 10.109 6.183 6.066 6.103 6.115 6.437 210,682 6.2567 -3.94%
2014-05-30 0 10.40 10.40 10.42 10.40 10.48 66,600 695,378 10.441 6.437 6.437 6.449 6.437 6.487 107,603 6.4624 -0.38%
2014-05-29 0 10.44 10.40 10.72 - - 0 0 - 6.462 6.437 6.635 - - 0 - 0.00%
2014-05-28 0 10.44 10.42 10.76 10.42 10.44 1,300 13,548 10.422 6.462 6.449 6.660 6.449 6.462 2,100 6.4503 0.00%
2014-05-27 0 10.44 10.44 10.82 10.40 10.44 600 6,250 10.417 6.462 6.462 6.697 6.437 6.462 969 6.4473 -2.06%
2014-05-26 0 10.66 10.40 10.66 - - 0 0 - 6.598 6.437 6.598 - - 0 - -0.74%
2014-05-23 0 10.74 10.40 10.74 - - 0 0 - 6.647 6.437 6.647 - - 0 - -0.19%
2014-05-22 0 10.76 10.76 10.82 - - 0 0 - 6.660 6.660 6.697 - - 0 - 0.00%
2014-05-21 0 10.76 10.40 10.76 10.30 10.78 309,900 3,271,206 10.556 6.660 6.437 6.660 6.375 6.672 500,693 6.5334 4.47%
2014-05-20 0 10.30 10.30 10.82 10.30 10.80 9,200 96,110 10.447 6.375 6.375 6.697 6.375 6.685 14,864 6.4659 0.00%
2014-05-19 0 10.30 10.30 10.48 10.30 10.30 3,000 30,900 10.300 6.375 6.375 6.487 6.375 6.375 4,847 6.3751 -0.96%
2014-05-16 0 10.40 10.40 10.52 10.38 10.38 5,000 51,900 10.380 6.437 6.437 6.511 6.425 6.425 8,078 6.4246 0.19%
2014-05-15 0 10.38 10.38 10.68 10.38 10.80 7,500 80,916 10.789 6.425 6.425 6.610 6.425 6.685 12,117 6.6776 -2.08%
2014-05-14 0 10.60 10.38 10.60 10.50 10.82 135,000 1,423,098 10.542 6.561 6.425 6.561 6.499 6.697 218,114 6.5246 3.11%
2014-05-13 0 10.28 10.28 10.60 - - 0 0 - 6.363 6.363 6.561 - - 0 - 0.19%
2014-05-12 0 10.26 10.22 10.26 10.30 10.30 8,300 85,490 10.300 6.350 6.326 6.350 6.375 6.375 13,410 6.3751 0.39%
2014-05-09 0 10.22 10.22 10.56 10.18 10.24 179,500 1,834,020 10.217 6.326 6.326 6.536 6.301 6.338 290,011 6.3240 0.59%
2014-05-08 0 10.16 10.10 10.16 10.16 10.60 81,400 844,920 10.380 6.288 6.251 6.288 6.288 6.561 131,515 6.4245 -0.39%
2014-05-07 0 10.20 10.20 10.38 10.12 10.74 34,400 353,702 10.282 6.313 6.313 6.425 6.264 6.647 55,579 6.3640 -1.73%
2014-05-05 0 10.38 10.22 10.38 10.54 10.78 400 4,288 10.720 6.425 6.326 6.425 6.524 6.672 646 6.6351 1.57%
2014-05-02 0 10.22 10.20 10.70 - - 0 0 - 6.326 6.313 6.623 - - 0 - 0.00%
2014-04-30 0 10.22 10.20 10.40 10.22 10.50 800 8,344 10.430 6.326 6.313 6.437 6.326 6.499 1,293 6.4556 0.39%
2014-04-29 0 10.18 10.18 10.82 10.18 10.22 42,000 428,050 10.192 6.301 6.301 6.697 6.301 6.326 67,858 6.3081 -0.20%
2014-04-28 0 10.20 10.20 10.30 10.20 10.30 70,000 718,788 10.268 6.313 6.313 6.375 6.313 6.375 113,096 6.3556 0.00%
2014-04-25 0 10.20 10.20 10.50 10.20 10.32 10,000 102,012 10.201 6.313 6.313 6.499 6.313 6.387 16,157 6.3140 -1.16%
2014-04-24 0 10.32 10.32 10.50 10.22 10.32 8,200 84,234 10.272 6.387 6.387 6.499 6.326 6.387 13,248 6.3581 -1.71%
2014-04-23 0 10.50 10.40 10.50 10.38 10.60 26,600 280,086 10.530 6.499 6.437 6.499 6.425 6.561 42,977 6.5172 0.00%
2014-04-22 0 10.50 10.40 10.60 10.22 10.62 180,400 1,884,068 10.444 6.499 6.437 6.561 6.326 6.573 291,465 6.4641 2.14%
2014-04-17 0 10.28 10.28 10.40 10.26 10.42 19,800 205,566 10.382 6.363 6.363 6.437 6.350 6.449 31,990 6.4259 -0.96%
2014-04-16 0 10.38 10.36 10.80 10.38 10.38 1,800 18,684 10.380 6.425 6.412 6.685 6.425 6.425 2,908 6.4246 -0.19%
2014-04-15 0 10.40 10.40 10.52 10.40 10.70 22,700 239,976 10.572 6.437 6.437 6.511 6.437 6.623 36,675 6.5432 -2.80%
2014-04-14 0 10.70 10.60 10.70 10.70 10.82 52,000 559,626 10.762 6.623 6.561 6.623 6.623 6.697 84,014 6.6611 2.69%
2014-04-11 0 10.42 10.40 10.42 10.40 10.62 9,100 95,776 10.525 6.449 6.437 6.449 6.437 6.573 14,702 6.5143 0.39%
2014-04-10 0 10.38 10.38 10.50 10.38 10.38 300 3,114 10.380 6.425 6.425 6.499 6.425 6.425 485 6.4246 0.19%
2014-04-09 0 10.36 10.30 10.62 10.36 10.50 3,000 31,332 10.444 6.412 6.375 6.573 6.412 6.499 4,847 6.4642 -1.33%
2014-04-08 0 10.50 10.26 10.50 - - 0 0 - 6.499 6.350 6.499 - - 0 - 0.00%
2014-04-07 0 10.50 10.20 10.50 10.20 10.50 8,000 83,100 10.388 6.499 6.313 6.499 6.313 6.499 12,925 6.4293 0.19%
2014-04-04 0 10.48 10.48 10.58 10.46 10.46 2,500 26,150 10.460 6.487 6.487 6.548 6.474 6.474 4,039 6.4741 0.00%
2014-04-03 0 10.48 10.38 10.48 10.48 10.60 14,600 153,424 10.509 6.487 6.425 6.487 6.487 6.561 23,589 6.5042 -0.19%
2014-04-02 0 10.50 10.30 10.50 10.48 10.50 49,100 515,456 10.498 6.499 6.375 6.499 6.487 6.499 79,329 6.4977 2.54%
2014-04-01 0 10.24 10.00 10.24 9.990 10.24 12,500 126,415 10.113 6.338 6.189 6.338 6.183 6.338 20,196 6.2595 1.39%
2014-03-31 0 10.10 10.10 10.20 9.930 10.08 2,700 27,138 10.051 6.251 6.251 6.313 6.146 6.239 4,362 6.2211 1.71%
2014-03-28 0 9.930 9.850 9.930 9.600 10.20 143,100 1,397,306 9.7645 6.146 6.097 6.146 5.942 6.313 231,201 6.0437 2.48%
2014-03-27 0 9.690 9.650 9.690 9.650 9.750 21,600 209,328 9.6911 5.998 5.973 5.998 5.973 6.035 34,898 5.9982 -0.31%
2014-03-26 0 9.720 9.650 9.720 9.680 9.760 31,100 302,317 9.7208 6.016 5.973 6.016 5.991 6.041 50,247 6.0166 0.00%
2014-03-25 0 9.720 9.720 9.760 9.700 9.710 11,300 109,710 9.7088 6.016 6.016 6.041 6.004 6.010 18,257 6.0092 -1.62%
2014-03-24 0 9.880 9.800 9.880 9.750 9.880 80,797 789,545 9.7720 6.115 6.066 6.115 6.035 6.115 130,540 6.0483 1.33%
2014-03-21 0 9.750 9.740 9.750 9.600 9.810 44,400 429,475 9.6729 6.035 6.029 6.035 5.942 6.072 71,735 5.9869 0.00%
2014-03-20 0 9.750 9.700 9.760 9.750 9.810 21,900 213,794 9.7623 6.035 6.004 6.041 6.035 6.072 35,383 6.0423 -1.61%
2014-03-19 0 9.910 9.900 9.910 9.900 9.910 1,100 10,891 9.9009 6.134 6.128 6.134 6.128 6.134 1,777 6.1281 1.12%
2014-03-18 0 9.800 9.750 9.820 9.780 9.850 247,000 2,429,402 9.8356 6.066 6.035 6.078 6.053 6.097 399,068 6.0877 -0.10%
2014-03-17 0 9.810 9.800 9.900 9.700 9.810 215,100 2,109,274 9.8060 6.072 6.066 6.128 6.004 6.072 347,528 6.0694 1.03%
2014-03-14 0 9.710 9.710 9.740 9.670 9.810 70,800 691,924 9.7729 6.010 6.010 6.029 5.985 6.072 114,389 6.0489 -0.82%
2014-03-13 0 9.790 9.720 9.800 9.790 9.800 58,900 576,911 9.7948 6.059 6.016 6.066 6.059 6.066 95,162 6.0624 1.24%
2014-03-12 0 9.670 9.670 9.700 9.640 9.750 21,211 206,300 9.7261 5.985 5.985 6.004 5.967 6.035 34,270 6.0199 -0.82%
2014-03-11 0 9.750 9.750 9.770 9.750 9.750 600 5,850 9.7500 6.035 6.035 6.047 6.035 6.035 969 6.0347 0.41%
2014-03-10 0 9.710 9.660 9.710 9.750 9.850 27,000 264,086 9.7810 6.010 5.979 6.010 6.035 6.097 43,623 6.0539 -1.12%
2014-03-07 0 9.820 9.820 9.900 9.800 9.850 22,000 216,100 9.8227 6.078 6.078 6.128 6.066 6.097 35,544 6.0797 0.00%
2014-03-06 0 9.820 9.820 9.860 9.820 9.940 37,100 365,797 9.8598 6.078 6.078 6.103 6.078 6.152 59,941 6.1026 -0.30%
2014-03-05 0 9.850 9.850 9.880 9.800 9.990 97,400 961,005 9.8666 6.097 6.097 6.115 6.066 6.183 157,365 6.1068 1.34%
2014-03-04 0 9.720 9.630 9.750 9.530 9.800 16,000 154,587 9.6617 6.016 5.960 6.035 5.899 6.066 25,851 5.9800 1.04%
2014-03-03 0 9.620 9.620 9.630 9.600 9.820 156,500 1,514,958 9.6802 5.954 5.954 5.960 5.942 6.078 252,851 5.9915 -1.43%
2014-02-28 0 9.760 9.760 9.820 9.700 9.760 16,000 155,635 9.7272 6.041 6.041 6.078 6.004 6.041 25,851 6.0206 -0.41%
2014-02-27 0 9.800 9.800 9.820 9.800 9.860 98,000 965,121 9.8482 6.066 6.066 6.078 6.066 6.103 158,335 6.0955 -0.61%
2014-02-26 0 9.860 9.850 9.860 9.790 9.890 23,900 234,988 9.8321 6.103 6.097 6.103 6.059 6.121 38,614 6.0855 -1.00%
2014-02-25 0 9.960 9.920 9.960 9.990 10.20 88,700 896,425 10.106 6.165 6.140 6.165 6.183 6.313 143,309 6.2552 -2.35%
2014-02-24 0 10.20 10.20 10.26 10.20 10.22 24,000 244,874 10.203 6.313 6.313 6.350 6.313 6.326 38,776 6.3151 -0.20%
2014-02-21 0 10.22 10.22 10.78 10.20 10.80 38,000 390,514 10.277 6.326 6.326 6.672 6.313 6.685 61,395 6.3607 -1.35%
2014-02-20 0 10.36 10.32 10.38 10.28 10.36 48,700 503,586 10.341 6.412 6.387 6.425 6.363 6.412 78,683 6.4002 0.97%
2014-02-19 0 10.26 10.26 10.30 10.26 10.26 9,200 94,392 10.260 6.350 6.350 6.375 6.350 6.350 14,864 6.3504 0.20%
2014-02-18 0 10.24 10.24 10.36 10.20 10.28 95,000 972,646 10.238 6.338 6.338 6.412 6.313 6.363 153,488 6.3370 0.39%
2014-02-17 0 10.20 10.20 10.26 10.20 10.38 63,300 650,720 10.280 6.313 6.313 6.350 6.313 6.425 102,271 6.3627 -0.20%
2014-02-14 0 10.22 10.22 10.28 - - 0 0 - 6.326 6.326 6.363 - - 0 - 0.20%
2014-02-13 0 10.20 10.20 10.40 10.20 10.50 32,300 334,409 10.353 6.313 6.313 6.437 6.313 6.499 52,186 6.4080 -1.73%
2014-02-12 0 10.38 10.38 10.44 10.34 10.50 13,200 136,622 10.350 6.425 6.425 6.462 6.400 6.499 21,327 6.4061 0.19%
2014-02-11 0 10.36 10.34 10.48 10.18 11.14 69,400 722,372 10.409 6.412 6.400 6.487 6.301 6.895 112,127 6.4425 1.57%
2014-02-10 0 10.20 10.20 10.22 10.20 10.32 38,300 391,422 10.220 6.313 6.313 6.326 6.313 6.387 61,880 6.3255 -0.20%
2014-02-07 0 10.22 10.22 10.30 10.20 10.42 88,100 907,880 10.305 6.326 6.326 6.375 6.313 6.449 142,340 6.3783 -1.92%
2014-02-06 0 10.42 10.24 10.44 10.14 10.42 32,400 333,282 10.287 6.449 6.338 6.462 6.276 6.449 52,347 6.3667 2.96%
2014-02-05 0 10.12 10.02 10.14 10.02 10.18 1,100 11,176 10.160 6.264 6.202 6.276 6.202 6.301 1,777 6.2885 2.43%
2014-02-04 0 9.880 9.880 10.20 9.860 10.28 43,800 436,964 9.9763 6.115 6.115 6.313 6.103 6.363 70,766 6.1748 -3.70%
2014-01-30 0 10.26 10.26 10.34 10.26 10.38 60,700 626,082 10.314 6.350 6.350 6.400 6.350 6.425 98,070 6.3840 0.00%
2014-01-29 0 10.26 10.26 10.34 10.24 10.34 10,400 107,246 10.312 6.350 6.350 6.400 6.338 6.400 16,803 6.3826 0.20%
2014-01-28 0 10.24 10.24 10.40 10.24 10.50 8,400 86,536 10.302 6.338 6.338 6.437 6.338 6.499 13,572 6.3763 0.00%
2014-01-27 0 10.24 10.24 10.36 10.22 10.48 15,500 159,210 10.272 6.338 6.338 6.412 6.326 6.487 25,043 6.3575 -2.29%
2014-01-24 0 10.48 10.40 10.70 10.48 11.12 123,700 1,320,880 10.678 6.487 6.437 6.623 6.487 6.883 199,857 6.6091 -6.09%
2014-01-23 0 11.16 11.14 11.16 11.14 11.16 14,100 157,308 11.157 6.907 6.895 6.907 6.895 6.907 22,781 6.9053 -0.36%
2014-01-22 0 11.20 11.16 11.20 11.16 11.20 9,200 102,740 11.167 6.932 6.907 6.932 6.907 6.932 14,864 6.9120 -0.71%
2014-01-21 0 11.28 11.00 11.28 11.00 11.28 6,300 70,532 11.196 6.982 6.808 6.982 6.808 6.982 10,179 6.9294 0.00%
2014-01-20 0 11.28 11.28 11.30 11.28 11.30 5,700 64,316 11.284 6.982 6.982 6.994 6.982 6.994 9,209 6.9838 -0.53%
2014-01-17 0 11.34 11.28 11.34 11.28 11.44 55,604 629,799 11.327 7.019 6.982 7.019 6.982 7.081 89,837 7.0105 -0.53%
2014-01-16 0 11.40 11.38 11.40 11.38 11.56 44,900 513,798 11.443 7.056 7.044 7.056 7.044 7.155 72,543 7.0827 -1.04%
2014-01-15 0 11.52 11.52 11.58 11.52 11.58 24,900 287,884 11.562 7.130 7.130 7.167 7.130 7.167 40,230 7.1560 -0.35%
2014-01-14 0 11.56 11.52 11.56 11.56 11.60 27,900 323,096 11.581 7.155 7.130 7.155 7.155 7.180 45,077 7.1677 -0.17%
2014-01-13 0 11.58 11.58 11.72 11.58 11.72 37,600 437,436 11.634 7.167 7.167 7.254 7.167 7.254 60,749 7.2007 -0.17%
2014-01-10 0 11.60 11.60 11.72 11.58 11.74 46,700 542,762 11.622 7.180 7.180 7.254 7.167 7.266 75,451 7.1935 -0.34%
2014-01-09 0 11.64 11.64 11.74 11.64 11.80 84,600 993,112 11.739 7.204 7.204 7.266 7.204 7.304 136,685 7.2657 -0.68%
2014-01-08 0 11.72 11.72 12.40 11.70 12.20 38,300 456,464 11.918 7.254 7.254 7.675 7.242 7.551 61,880 7.3766 -4.09%
2014-01-07 0 12.22 12.22 12.40 12.18 12.70 57,600 714,228 12.400 7.563 7.563 7.675 7.539 7.861 93,062 7.6748 -3.78%
2014-01-06 0 12.70 12.60 12.70 12.88 12.92 4,700 60,680 12.911 7.861 7.799 7.861 7.972 7.997 7,594 7.9909 -1.70%
2014-01-03 0 12.92 12.92 13.18 12.80 13.20 2,500 32,586 13.034 7.997 7.997 8.158 7.922 8.170 4,039 8.0675 -2.12%
2014-01-02 0 13.20 13.20 13.78 12.60 13.14 5,200 66,870 12.860 8.170 8.170 8.529 7.799 8.133 8,401 7.9594 0.00%
2013-12-31 0 13.20 13.10 13.20 13.20 13.60 10,500 140,680 13.398 8.170 8.108 8.170 8.170 8.418 16,964 8.2927 -3.23%
2013-12-30 0 13.64 13.64 13.98 13.60 13.60 622 8,454 13.592 8.442 8.442 8.653 8.418 8.418 1,005 8.4124 0.29%
2013-12-27 0 13.60 13.60 13.80 13.60 13.80 15,800 215,460 13.637 8.418 8.418 8.541 8.418 8.541 25,527 8.4403 -0.29%
2013-12-24 0 13.64 13.64 14.02 13.64 13.64 100 1,364 13.640 8.442 8.442 8.678 8.442 8.442 162 8.4424 0.15%
2013-12-23 0 13.62 13.62 13.90 13.62 13.62 400 5,448 13.620 8.430 8.430 8.603 8.430 8.430 646 8.4300 0.15%
2013-12-20 0 13.60 13.60 13.78 13.60 14.00 13,300 184,284 13.856 8.418 8.418 8.529 8.418 8.665 21,488 8.5760 -4.23%
2013-12-19 0 14.20 13.52 14.20 13.52 14.50 14,800 203,498 13.750 8.789 8.368 8.789 8.368 8.975 23,912 8.5104 0.00%
2013-12-18 0 14.20 14.00 14.60 14.00 14.20 1,100 15,420 14.018 8.789 8.665 9.037 8.665 8.789 1,777 8.6765 -1.39%
2013-12-17 0 14.40 14.10 14.40 14.10 14.40 13,400 190,272 14.199 8.913 8.727 8.913 8.727 8.913 21,650 8.7886 1.41%
2013-12-16 0 14.20 14.00 14.20 12.00 14.20 32,200 437,268 13.580 8.789 8.665 8.789 7.427 8.789 52,024 8.4051 0.00%
2013-12-13 0 14.20 14.02 14.10 14.10 14.38 16,900 239,402 14.166 8.789 8.678 8.727 8.727 8.900 27,305 8.7678 -2.61%
2013-12-12 0 14.58 14.18 14.58 14.18 14.58 300 4,294 14.313 9.024 8.777 9.024 8.777 9.024 485 8.8591 0.00%
2013-12-11 0 14.58 14.22 14.58 14.58 14.98 2,100 30,682 14.611 9.024 8.801 9.024 9.024 9.272 3,393 9.0430 -0.82%
2013-12-10 0 14.70 14.70 14.94 14.12 14.60 53,900 768,586 14.260 9.098 9.098 9.247 8.739 9.037 87,084 8.8258 0.00%
2013-12-09 0 14.70 14.52 14.70 14.70 15.00 58,300 860,900 14.767 9.098 8.987 9.098 9.098 9.284 94,193 9.1398 -1.08%
2013-12-06 0 14.86 14.86 14.90 14.80 14.90 16,100 239,106 14.851 9.197 9.197 9.222 9.160 9.222 26,012 9.1921 -0.27%
2013-12-05 0 14.90 14.76 14.90 14.90 15.00 65,100 970,376 14.906 9.222 9.136 9.222 9.222 9.284 105,179 9.2259 -3.25%
2013-12-04 0 15.40 15.22 15.40 14.80 15.62 82,800 1,280,958 15.471 9.532 9.420 9.532 9.160 9.668 133,777 9.5754 3.22%
2013-12-03 0 14.92 14.92 15.02 14.90 14.90 7,500 111,750 14.900 9.235 9.235 9.297 9.222 9.222 12,117 9.2222 0.13%
2013-12-02 0 14.90 14.82 14.90 14.76 14.98 9,600 142,724 14.867 9.222 9.173 9.222 9.136 9.272 15,510 9.2019 0.95%
2013-11-29 0 14.76 14.76 14.98 14.52 14.52 12,100 175,914 14.538 9.136 9.136 9.272 8.987 8.987 19,549 8.9984 -1.47%
2013-11-28 0 14.98 14.70 14.98 14.50 14.98 25,500 374,900 14.702 9.272 9.098 9.272 8.975 9.272 41,199 9.0997 3.31%
2013-11-27 0 14.50 14.24 14.50 14.30 14.56 10,800 154,638 14.318 8.975 8.814 8.975 8.851 9.012 17,449 8.8622 -0.82%
2013-11-26 0 14.62 14.42 14.62 14.60 14.68 10,400 151,956 14.611 9.049 8.925 9.049 9.037 9.086 16,803 9.0435 0.14%
2013-11-25 0 14.60 14.52 14.60 14.30 14.60 5,300 76,728 14.477 9.037 8.987 9.037 8.851 9.037 8,563 8.9604 2.10%
2013-11-22 0 14.30 14.30 14.68 14.14 14.52 12,300 175,802 14.293 8.851 8.851 9.086 8.752 8.987 19,873 8.8465 1.13%
2013-11-21 0 14.14 14.14 14.48 14.04 14.50 18,300 258,000 14.098 8.752 8.752 8.962 8.690 8.975 29,567 8.7261 -2.48%
2013-11-20 0 14.50 14.24 14.50 14.00 14.60 53,600 763,402 14.243 8.975 8.814 8.975 8.665 9.037 86,599 8.8153 -1.09%
2013-11-19 0 14.66 14.18 14.66 14.66 14.68 21,800 319,788 14.669 9.074 8.777 9.074 9.074 9.086 35,221 9.0794 2.23%
2013-11-18 0 14.34 14.32 14.68 14.20 14.70 27,900 401,796 14.401 8.876 8.863 9.086 8.789 9.098 45,077 8.9136 0.84%
2013-11-15 0 14.22 14.22 14.70 13.82 14.74 132,200 1,917,377 14.504 8.801 8.801 9.098 8.554 9.123 213,590 8.9769 -0.42%
2013-11-14 0 14.28 13.76 14.28 13.60 14.50 39,110 553,884 14.162 8.839 8.517 8.839 8.418 8.975 63,188 8.7656 3.03%
2013-11-13 0 13.86 13.86 13.96 13.60 14.50 188,200 2,627,428 13.961 8.579 8.579 8.640 8.418 8.975 304,067 8.6410 -5.59%
2013-11-12 0 14.68 14.68 14.90 14.68 15.38 178,000 2,654,644 14.914 9.086 9.086 9.222 9.086 9.519 287,587 9.2307 -2.13%
2013-11-11 0 15.00 15.00 15.08 14.50 15.20 114,000 1,716,734 15.059 9.284 9.284 9.334 8.975 9.408 184,185 9.3207 -0.13%
2013-11-08 0 15.02 15.00 15.02 14.96 15.24 402,000 6,043,200 15.033 9.297 9.284 9.297 9.259 9.433 649,495 9.3045 -2.97%
2013-11-07 0 15.48 15.44 15.48 15.18 15.50 86,700 1,337,296 15.424 9.581 9.556 9.581 9.396 9.594 140,078 9.5468 -3.25%
2013-11-06 0 16.00 15.70 16.00 15.00 16.22 150,000 2,374,166 15.828 9.903 9.717 9.903 9.284 10.04 242,349 9.7965 6.10%
2013-11-05 0 15.08 15.08 15.50 15.00 15.70 26,400 408,890 15.488 9.334 9.334 9.594 9.284 9.717 42,653 9.5863 -3.21%
2013-11-04 0 15.58 15.42 15.58 15.46 15.58 2,185 33,815 15.476 9.643 9.544 9.643 9.569 9.643 3,530 9.5787 1.04%
2013-11-01 0 15.42 15.42 15.60 15.08 15.50 10,743,005 177,223,563 16.497 9.544 9.544 9.656 9.334 9.594 17,357,029 10.210 1.45%
2013-10-31 0 15.20 15.20 15.28 15.00 15.50 15,700 237,896 15.153 9.408 9.408 9.457 9.284 9.594 25,366 9.3786 0.80%
2013-10-30 0 15.08 15.08 15.26 14.80 15.90 76,168 1,154,091 15.152 9.334 9.334 9.445 9.160 9.841 123,061 9.3782 0.53%
2013-10-29 0 15.00 15.00 15.14 14.94 14.98 6,200 92,828 14.972 9.284 9.284 9.371 9.247 9.272 10,017 9.2670 0.13%
2013-10-28 0 14.98 14.98 15.16 14.94 15.00 5,000 74,880 14.976 9.272 9.272 9.383 9.247 9.284 8,078 9.2693 -0.79%
2013-10-25 0 15.10 15.10 15.16 15.00 15.06 1,100 16,560 15.055 9.346 9.346 9.383 9.284 9.321 1,777 9.3179 0.94%
2013-10-24 0 14.96 14.92 15.00 - - 0 0 - 9.259 9.235 9.284 - - 0 - 0.00%
2013-10-23 0 14.96 14.96 15.20 14.92 15.00 5,500 82,492 14.999 9.259 9.259 9.408 9.235 9.284 8,886 9.2832 -0.27%
2013-10-22 0 15.00 14.92 15.00 14.92 15.00 74,051 1,109,989 14.990 9.284 9.235 9.284 9.235 9.284 119,641 9.2777 0.00%
2013-10-21 0 15.00 15.00 15.20 15.00 15.00 135,200 2,028,000 15.000 9.284 9.284 9.408 9.284 9.284 218,437 9.2841 -0.13%
2013-10-18 0 15.02 14.78 15.20 15.00 15.50 24,800 376,706 15.190 9.297 9.148 9.408 9.284 9.594 40,068 9.4016 -1.18%
2013-10-17 0 15.20 15.02 15.20 14.90 15.56 35,700 535,854 15.010 9.408 9.297 9.408 9.222 9.631 57,679 9.2903 1.33%
2013-10-16 0 15.00 14.28 15.00 14.46 15.00 1,619 23,458 14.489 9.284 8.839 9.284 8.950 9.284 2,616 8.9680 1.35%
2013-10-15 0 14.80 14.02 15.06 13.90 15.10 7,027 103,058 14.666 9.160 8.678 9.321 8.603 9.346 11,353 9.0774 1.37%
2013-10-11 0 14.60 14.50 15.00 14.50 15.00 7,500 110,960 14.795 9.037 8.975 9.284 8.975 9.284 12,117 9.1570 0.69%
2013-10-10 0 14.50 14.50 14.68 14.30 14.50 5,732 83,021 14.484 8.975 8.975 9.086 8.851 8.975 9,261 8.9646 1.40%
2013-10-09 0 14.30 14.30 14.40 14.30 14.30 8,034 114,878 14.299 8.851 8.851 8.913 8.851 8.851 12,980 8.8502 0.00%
2013-10-08 0 14.30 14.16 14.40 14.12 14.40 1,617 23,100 14.286 8.851 8.764 8.913 8.739 8.913 2,613 8.8420 0.85%
2013-10-07 0 14.18 13.54 14.18 14.10 14.20 3,000 42,330 14.110 8.777 8.380 8.777 8.727 8.789 4,847 8.7333 1.29%
2013-10-04 0 14.00 13.70 14.00 13.50 14.00 56,249 770,583 13.700 8.665 8.480 8.665 8.356 8.665 90,879 8.4792 3.70%
2013-10-03 0 13.50 13.50 13.56 13.14 14.12 40,264 558,467 13.870 8.356 8.356 8.393 8.133 8.739 65,053 8.5848 -4.39%
2013-10-02 0 14.12 14.02 14.90 - - 14,200 200,504 14.120 8.739 8.678 9.222 - - 22,942 8.7395 0.00%
2013-09-30 0 14.12 14.12 14.70 14.02 14.10 32,700 460,102 14.070 8.739 8.739 9.098 8.678 8.727 52,832 8.7088 0.57%
2013-09-27 0 14.04 14.04 14.18 14.04 14.20 746 10,562 14.158 8.690 8.690 8.777 8.690 8.789 1,205 8.7631 0.14%
2013-09-26 0 14.02 14.02 14.30 14.02 14.50 5,000 70,340 14.068 8.678 8.678 8.851 8.678 8.975 8,078 8.7073 -0.71%
2013-09-25 0 14.12 14.10 14.36 14.12 14.40 16,100 231,538 14.381 8.739 8.727 8.888 8.739 8.913 26,012 8.9012 -3.29%
2013-09-24 0 14.60 14.56 14.90 14.60 14.60 2,000 29,200 14.600 9.037 9.012 9.222 9.037 9.037 3,231 9.0366 -5.81%
2013-09-23 0 15.50 - - - - 0 0 - 9.594 - - - - 0 - 0.00%
2013-09-19 0 15.50 14.44 15.50 15.96 16.50 4,700 75,480 16.060 9.594 8.938 9.594 9.878 10.21 7,594 9.9400 -1.27%
2013-09-18 0 15.70 14.30 16.00 15.20 15.70 43,953 675,420 15.367 9.717 8.851 9.903 9.408 9.717 71,013 9.5112 3.29%
2013-09-17 0 15.20 14.74 15.20 14.04 15.20 105,900 1,584,592 14.963 9.408 9.123 9.408 8.690 9.408 171,098 9.2613 0.93%
2013-09-16 0 15.06 14.80 15.08 14.88 15.08 25,400 379,342 14.935 9.321 9.160 9.334 9.210 9.334 41,038 9.2437 3.43%
2013-09-13 0 14.56 14.56 14.98 14.00 14.00 386 5,438 14.088 9.012 9.012 9.272 8.665 8.665 624 8.7197 -5.82%
2013-09-12 0 15.46 14.20 15.46 - - 0 0 - 9.569 8.789 9.569 - - 0 - -0.26%
2013-09-11 0 15.50 15.22 15.50 14.98 15.60 49,400 744,974 15.080 9.594 9.420 9.594 9.272 9.656 79,814 9.3339 3.33%
2013-09-10 0 15.00 14.00 15.00 14.50 15.00 16,700 244,500 14.641 9.284 8.665 9.284 8.975 9.284 26,981 9.0618 3.45%
2013-09-09 0 14.50 14.50 14.80 13.60 14.80 34,300 483,570 14.098 8.975 8.975 9.160 8.418 9.160 55,417 8.7260 4.02%
2013-09-06 0 13.94 13.68 13.94 13.60 13.94 3,100 42,986 13.867 8.628 8.467 8.628 8.418 8.628 5,009 8.5825 1.90%
2013-09-05 0 13.68 13.60 14.08 13.68 13.70 17,500 239,462 13.684 8.467 8.418 8.715 8.467 8.480 28,274 8.4693 0.00%
2013-09-04 0 13.68 13.68 14.00 13.60 14.00 24,000 329,262 13.719 8.467 8.467 8.665 8.418 8.665 38,776 8.4914 0.44%
2013-09-03 0 13.62 13.62 13.84 13.60 13.92 37,900 517,882 13.664 8.430 8.430 8.566 8.418 8.616 61,233 8.4575 -2.71%
2013-09-02 0 14.00 13.90 14.00 13.90 14.00 17,700 247,330 13.973 8.665 8.603 8.665 8.603 8.665 28,597 8.6488 0.72%
2013-08-30 0 13.90 13.90 14.50 13.90 14.90 37,600 542,320 14.423 8.603 8.603 8.975 8.603 9.222 60,749 8.9273 -4.14%
2013-08-29 0 14.50 14.22 14.60 14.50 14.60 8,547 124,076 14.517 8.975 8.801 9.037 8.975 9.037 13,809 8.9851 0.00%
2013-08-28 0 14.50 14.50 14.90 14.20 15.20 14,160 208,882 14.752 8.975 8.975 9.222 8.789 9.408 22,878 9.1304 -4.61%
2013-08-27 0 15.20 15.20 15.50 15.10 15.48 30,700 470,110 15.313 9.408 9.408 9.594 9.346 9.581 49,601 9.4779 -5.00%
2013-08-26 0 16.00 - 16.00 16.00 16.28 4,500 72,506 16.112 9.903 - 9.903 9.903 10.08 7,270 9.9727 -1.72%
2013-08-23 0 16.28 15.50 16.28 16.60 16.60 4,800 79,680 16.600 10.08 9.594 10.08 10.27 10.27 7,755 10.274 -1.69%
2013-08-22 0 16.56 - 16.56 16.64 16.64 500 8,320 16.640 10.25 - 10.25 10.30 10.30 808 10.299 -1.43%
2013-08-21 0 16.80 16.64 16.80 16.66 17.00 5,200 88,108 16.944 10.40 10.30 10.40 10.31 10.52 8,401 10.487 0.00%
2013-08-20 0 16.80 16.80 17.50 16.80 16.80 35,000 588,000 16.800 10.40 10.40 10.83 10.40 10.40 56,548 10.398 0.00%
2013-08-19 0 16.80 16.80 17.00 16.80 16.80 92,600 1,555,680 16.800 10.40 10.40 10.52 10.40 10.40 149,610 10.398 0.00%
2013-08-16 0 16.80 16.80 17.10 16.80 17.20 4,800 81,140 16.904 10.40 10.40 10.58 10.40 10.65 7,755 10.463 1.20%
2013-08-15 0 16.60 16.50 16.80 16.50 16.60 26,700 441,550 16.538 10.27 10.21 10.40 10.21 10.27 43,138 10.236 0.61%
2013-08-13 0 16.50 16.50 18.10 16.00 16.52 24,900 404,092 16.229 10.21 10.21 11.20 9.903 10.22 40,230 10.045 4.43%
2013-08-12 0 15.80 15.78 16.00 15.78 15.80 13,200 208,470 15.793 9.779 9.767 9.903 9.767 9.779 21,327 9.7751 1.94%
2013-08-09 0 15.50 15.50 15.60 15.50 15.52 20,400 316,236 15.502 9.594 9.594 9.656 9.594 9.606 32,959 9.5947 -0.13%
2013-08-08 0 15.52 15.52 15.74 15.50 15.52 54,500 844,752 15.500 9.606 9.606 9.742 9.594 9.606 88,053 9.5936 0.13%
2013-08-07 0 15.50 15.50 15.74 15.50 15.52 25,000 387,560 15.502 9.594 9.594 9.742 9.594 9.606 40,391 9.5951 0.00%
2013-08-06 0 15.50 15.40 15.50 15.30 15.50 29,400 455,494 15.493 9.594 9.532 9.594 9.470 9.594 47,500 9.5893 0.00%
2013-08-05 0 15.50 15.26 15.60 15.20 15.50 93,893 1,435,091 15.284 9.594 9.445 9.656 9.408 9.594 151,699 9.4601 1.44%
2013-08-02 0 15.28 15.10 15.50 15.00 15.30 11,400 173,832 15.248 9.457 9.346 9.594 9.284 9.470 18,419 9.4379 1.19%
2013-08-01 0 15.10 15.10 15.50 15.10 15.70 47,200 732,220 15.513 9.346 9.346 9.594 9.346 9.717 76,259 9.6017 -3.21%
2013-07-31 0 15.60 15.10 15.70 - - 0 0 - 9.656 9.346 9.717 - - 0 - 0.00%
2013-07-30 0 15.60 15.10 15.60 15.60 16.00 1,500 23,600 15.733 9.656 9.346 9.656 9.656 9.903 2,423 9.7380 -2.50%
2013-07-29 0 16.00 15.90 16.00 15.70 16.00 43,100 686,462 15.927 9.903 9.841 9.903 9.717 9.903 69,635 9.8580 0.76%
2013-07-26 0 15.88 15.80 15.88 15.88 16.00 26,400 419,460 15.889 9.829 9.779 9.829 9.829 9.903 42,653 9.8342 0.51%
2013-07-25 0 15.80 15.80 16.20 15.80 16.00 10,900 172,322 15.809 9.779 9.779 10.03 9.779 9.903 17,611 9.7851 -3.66%
2013-07-24 0 16.40 16.10 16.68 16.00 16.40 8,643 140,416 16.246 10.15 9.965 10.32 9.903 10.15 13,964 10.055 2.50%
2013-07-23 0 16.00 16.00 16.30 15.60 16.20 11,800 189,680 16.075 9.903 9.903 10.09 9.656 10.03 19,065 9.9492 0.63%
2013-07-22 0 15.90 15.60 16.00 15.60 15.90 10,000 157,520 15.752 9.841 9.656 9.903 9.656 9.841 16,157 9.7496 0.00%
2013-07-19 0 15.90 15.70 16.50 15.50 15.90 51,100 805,274 15.759 9.841 9.717 10.21 9.594 9.841 82,560 9.7538 2.58%
2013-07-18 0 15.50 15.50 15.68 15.12 16.00 20,300 314,110 15.473 9.594 9.594 9.705 9.358 9.903 32,798 9.5771 -3.13%
2013-07-17 0 16.00 15.68 16.00 15.60 16.80 5,400 88,452 16.380 9.903 9.705 9.903 9.656 10.40 8,725 10.138 -4.65%
2013-07-16 0 16.78 16.70 16.80 16.78 17.00 2,000 33,754 16.877 10.39 10.34 10.40 10.39 10.52 3,231 10.446 -1.18%
2013-07-15 0 16.98 16.32 16.98 16.00 17.78 2,400 40,804 17.002 10.51 10.10 10.51 9.903 11.00 3,878 10.523 -2.97%
2013-07-12 0 17.50 17.20 17.50 11.60 17.70 14,500 247,218 17.050 10.83 10.65 10.83 7.180 10.96 23,427 10.553 0.95%
2013-07-11 0 36.25 35.90 36.25 35.80 36.35 38,000 1,371,365 36.089 10.73 10.63 10.73 10.60 10.76 128,386 10.682 0.83%
2013-07-10 0 35.95 35.65 35.95 35.55 36.00 39,400 1,413,065 35.865 10.64 10.55 10.64 10.52 10.66 133,116 10.615 1.55%
2013-07-09 0 35.40 35.40 35.85 35.40 36.00 11,400 408,745 35.855 10.48 10.48 10.61 10.48 10.66 38,516 10.612 -0.28%
2013-07-08 0 35.50 34.80 35.65 34.90 37.00 115,000 4,097,950 35.634 10.51 10.30 10.55 10.33 10.95 388,536 10.547 -2.20%
2013-07-05 0 36.30 35.70 36.30 36.30 36.80 600 21,840 36.400 10.74 10.57 10.74 10.74 10.89 2,027 10.774 -0.14%
2013-07-04 0 36.35 35.80 36.35 36.00 36.40 60,740 2,203,791 36.282 10.76 10.60 10.76 10.66 10.77 205,215 10.739 1.82%
2013-07-03 0 35.70 35.70 36.40 35.50 37.00 13,700 492,700 35.964 10.57 10.57 10.77 10.51 10.95 46,286 10.645 -1.92%
2013-07-02 0 36.40 35.50 36.40 36.00 37.65 71,234 2,594,430 36.421 10.77 10.51 10.77 10.66 11.14 240,670 10.780 -0.55%
2013-06-28 0 36.60 36.55 36.60 36.05 37.20 34,312 1,265,159 36.872 10.83 10.82 10.83 10.67 11.01 115,926 10.914 -0.95%
2013-06-27 0 36.95 35.10 36.95 36.00 37.00 20,800 766,660 36.859 10.94 10.39 10.94 10.66 10.95 70,274 10.910 3.07%
2013-06-26 0 35.85 35.75 37.45 35.75 35.85 500 17,915 35.830 10.61 10.58 11.08 10.58 10.61 1,689 10.605 0.84%
2013-06-25 0 35.55 35.55 36.25 35.00 36.50 21,800 782,260 35.884 10.52 10.52 10.73 10.36 10.80 73,653 10.621 -4.95%
2013-06-24 0 37.40 37.40 37.50 37.40 38.00 300 11,340 37.800 11.07 11.07 11.10 11.07 11.25 1,014 11.188 -1.58%
2013-06-21 0 38.00 37.30 38.00 37.00 39.00 46,600 1,757,610 37.717 11.25 11.04 11.25 10.95 11.54 157,442 11.164 0.53%
2013-06-20 0 37.80 37.50 37.80 37.50 38.00 6,900 260,000 37.681 11.19 11.10 11.19 11.10 11.25 23,312 11.153 0.27%
2013-06-19 0 37.70 37.70 37.75 37.70 38.50 9,900 377,350 38.116 11.16 11.16 11.17 11.16 11.40 33,448 11.282 -0.79%
2013-06-18 0 38.00 37.85 38.00 37.05 39.00 63,900 2,437,515 38.146 11.25 11.20 11.25 10.97 11.54 215,891 11.290 -2.56%
2013-06-17 0 39.00 38.30 39.00 38.00 39.00 23,900 925,660 38.731 11.54 11.34 11.54 11.25 11.54 80,748 11.464 0.00%
2013-06-14 0 39.00 37.80 39.50 37.05 39.75 28,000 1,090,085 38.932 11.54 11.19 11.69 10.97 11.77 94,600 11.523 -1.89%
2013-06-13 0 39.75 39.40 40.00 37.70 39.90 117,300 4,575,395 39.006 11.77 11.66 11.84 11.16 11.81 396,307 11.545 -0.38%
2013-06-11 0 39.90 39.10 39.90 - - 0 0 - 11.81 11.57 11.81 - - 0 - 0.00%
2013-06-10 0 39.90 39.00 40.00 39.00 40.00 8,030 320,977 39.972 11.81 11.54 11.84 11.54 11.84 27,130 11.831 0.00%
2013-06-07 0 39.90 39.00 40.00 38.70 40.00 3,700 147,585 39.888 11.81 11.54 11.84 11.45 11.84 12,501 11.806 2.31%
2013-06-06 0 39.00 39.00 40.25 38.20 40.00 7,000 277,920 39.703 11.54 11.54 11.91 11.31 11.84 23,650 11.751 -2.62%
2013-06-05 0 40.05 38.90 40.20 40.05 40.25 3,100 124,175 40.057 11.85 11.51 11.90 11.85 11.91 10,474 11.856 0.00%
2013-06-04 0 40.05 40.00 40.35 40.00 40.40 50,900 2,054,205 40.358 11.85 11.84 11.94 11.84 11.96 171,970 11.945 0.12%
2013-06-03 0 40.00 40.00 40.40 39.00 40.50 34,700 1,386,895 39.968 11.84 11.84 11.96 11.54 11.99 117,237 11.830 1.27%
2013-05-31 0 39.50 39.30 40.00 39.30 39.50 4,100 161,870 39.481 11.69 11.63 11.84 11.63 11.69 13,852 11.686 1.15%
2013-05-30 0 39.05 39.05 40.00 38.00 39.05 16,600 643,730 38.779 11.56 11.56 11.84 11.25 11.56 56,084 11.478 -2.50%
2013-05-29 0 40.05 40.05 40.45 39.00 40.50 14,200 567,355 39.955 11.85 11.85 11.97 11.54 11.99 47,976 11.826 1.65%
2013-05-28 0 39.40 39.40 39.80 37.90 40.00 19,800 776,742 39.229 11.66 11.66 11.78 11.22 11.84 66,896 11.611 -0.25%
2013-05-27 0 39.50 39.40 39.95 - - 0 0 - 11.69 11.66 11.82 - - 0 - 0.00%
2013-05-24 0 39.50 39.50 40.00 39.50 40.00 3,359,000 137,379,300 40.899 11.69 11.69 11.84 11.69 11.84 11,348,639 12.105 -0.50%
2013-05-23 0 39.70 39.70 39.75 39.50 40.00 27,000 1,071,755 39.695 11.75 11.75 11.77 11.69 11.84 91,222 11.749 0.25%
2013-05-22 0 39.60 39.60 40.00 39.60 40.00 2,800 111,680 39.886 11.72 11.72 11.84 11.72 11.84 9,460 11.805 -0.13%
2013-05-21 0 39.65 39.65 40.00 39.50 40.05 11,300 449,790 39.804 11.74 11.74 11.84 11.69 11.85 38,178 11.781 -0.13%
2013-05-20 0 39.70 39.70 40.00 39.70 41.00 93,200 3,731,305 40.036 11.75 11.75 11.84 11.75 12.14 314,883 11.850 -2.22%
2013-05-16 0 40.60 40.60 41.30 40.45 41.25 101,000 4,112,865 40.721 12.02 12.02 12.22 11.97 12.21 341,236 12.053 -2.87%
2013-05-15 0 41.80 41.00 41.80 41.75 42.00 1,095 45,832 41.856 12.37 12.14 12.37 12.36 12.43 3,700 12.389 1.95%
2013-05-14 0 41.00 41.15 41.20 41.00 41.20 5,400 221,700 41.056 12.14 12.18 12.19 12.14 12.19 18,244 12.152 -0.49%
2013-05-13 0 41.20 41.20 41.95 40.75 42.00 22,600 929,215 41.116 12.19 12.19 12.42 12.06 12.43 76,356 12.170 -1.90%
2013-05-10 0 42.00 41.00 42.00 - - 0 0 - 12.43 12.14 12.43 - - 0 - 0.00%
2013-05-09 0 42.00 41.85 42.30 40.70 42.30 22,100 923,050 41.767 12.43 12.39 12.52 12.05 12.52 74,667 12.362 1.20%
2013-05-08 0 41.50 41.50 41.95 - - 0 0 - 12.28 12.28 12.42 - - 0 - 0.97%
2013-05-07 0 41.10 41.10 41.50 40.50 42.00 5,600 231,000 41.250 12.16 12.16 12.28 11.99 12.43 18,920 12.209 0.24%
2013-05-06 0 41.00 41.00 41.50 41.00 41.80 6,700 278,930 41.631 12.14 12.14 12.28 12.14 12.37 22,636 12.322 -1.68%
2013-05-03 0 41.70 41.70 41.90 41.50 41.90 100,707 4,198,517 41.690 12.34 12.34 12.40 12.28 12.40 340,246 12.340 -0.36%
2013-05-02 0 41.85 41.80 41.85 41.30 42.15 180,900 7,536,980 41.664 12.39 12.37 12.39 12.22 12.48 611,185 12.332 -0.36%
2013-04-30 0 42.00 42.00 42.20 41.80 42.00 2,241,370 94,697,351 42.250 12.43 12.43 12.49 12.37 12.43 7,572,640 12.505 0.36%
2013-04-29 0 41.85 40.95 41.85 40.00 41.90 4,800 196,000 40.833 12.39 12.12 12.39 11.84 12.40 16,217 12.086 0.48%
2013-04-26 0 41.65 41.65 42.25 41.55 42.55 743,600 31,639,470 42.549 12.33 12.33 12.51 12.30 12.59 2,512,310 12.594 -2.34%
2013-04-25 0 42.65 42.00 42.80 - - 2,820,000 120,555,000 42.750 12.62 12.43 12.67 - - 9,527,586 12.653 0.00%
2013-04-24 0 42.65 41.75 42.65 42.65 42.80 3,000 128,105 42.702 12.62 12.36 12.62 12.62 12.67 10,136 12.639 1.19%
2013-04-23 0 42.15 41.70 42.15 41.55 42.15 85,200 3,555,745 41.734 12.48 12.34 12.48 12.30 12.48 287,855 12.353 0.96%
2013-04-22 0 41.75 41.50 41.80 41.05 41.90 82,000 3,403,260 41.503 12.36 12.28 12.37 12.15 12.40 277,043 12.284 -2.22%
2013-04-19 0 42.70 42.00 42.70 41.30 43.00 5,402 227,263 42.070 12.64 12.43 12.64 12.22 12.73 18,251 12.452 1.67%
2013-04-18 0 42.00 42.10 43.05 40.25 43.10 23,400 987,305 42.193 12.43 12.46 12.74 11.91 12.76 79,059 12.488 -0.71%
2013-04-17 0 42.30 41.85 42.80 41.80 43.30 10,602 445,983 42.066 12.52 12.39 12.67 12.37 12.82 35,820 12.451 0.71%
2013-04-16 0 42.00 42.00 43.20 42.00 42.65 18,300 771,715 42.170 12.43 12.43 12.79 12.43 12.62 61,828 12.482 -0.59%
2013-04-15 0 42.25 42.25 42.80 41.95 43.30 4,300 183,590 42.695 12.51 12.51 12.67 12.42 12.82 14,528 12.637 0.72%
2013-04-12 0 41.95 41.95 43.30 40.95 43.40 73,300 3,109,280 42.419 12.42 12.42 12.82 12.12 12.85 247,650 12.555 -2.44%
2013-04-11 0 43.00 42.85 43.10 42.70 43.30 603 25,967 43.063 12.73 12.68 12.76 12.64 12.82 2,037 12.746 0.70%
2013-04-10 0 42.70 42.70 43.15 42.70 43.05 63,300 2,718,930 42.953 12.64 12.64 12.77 12.64 12.74 213,864 12.713 -0.70%
2013-04-09 0 43.00 43.00 43.30 42.50 43.40 81,897 3,523,192 43.020 12.73 12.73 12.82 12.58 12.85 276,695 12.733 1.18%
2013-04-08 0 42.50 41.50 43.30 - - 0 0 - 12.58 12.28 12.82 - - 0 - 0.00%
2013-04-05 0 42.50 42.15 43.25 42.00 43.30 14,000 599,795 42.843 12.58 12.48 12.80 12.43 12.82 47,300 12.681 -1.96%
2013-04-03 0 43.35 43.20 43.35 43.20 43.50 109,500 4,751,645 43.394 12.83 12.79 12.83 12.79 12.88 369,954 12.844 -0.23%
2013-04-02 0 43.45 43.25 43.55 43.10 43.65 656,280 28,419,502 43.304 12.86 12.80 12.89 12.76 12.92 2,217,292 12.817 0.23%
2013-03-28 0 43.35 43.40 43.45 43.15 43.60 400,300 17,316,930 43.260 12.83 12.85 12.86 12.77 12.90 1,352,444 12.804 0.35%
2013-03-27 0 43.20 43.20 43.35 42.80 43.85 832,740 36,061,467 43.305 12.79 12.79 12.83 12.67 12.98 2,813,476 12.817 0.23%
2013-03-26 0 43.10 43.00 43.15 42.10 43.20 284,000 12,225,730 43.048 12.76 12.73 12.77 12.46 12.79 959,516 12.742 3.86%
2013-03-25 0 41.50 41.50 41.75 41.30 41.75 91,900 3,813,530 41.497 12.28 12.28 12.36 12.22 12.36 310,491 12.282 1.22%
2013-03-22 0 41.00 41.00 41.25 40.75 41.10 140,100 5,742,255 40.987 12.14 12.14 12.21 12.06 12.16 473,339 12.131 0.12%
2013-03-21 0 40.95 40.95 41.80 40.65 41.80 200,225 8,175,323 40.831 12.12 12.12 12.37 12.03 12.37 676,476 12.085 -2.15%
2013-03-20 0 41.85 41.70 42.00 41.00 41.85 40,836 1,700,084 41.632 12.39 12.34 12.43 12.14 12.39 137,968 12.322 2.70%
2013-03-19 0 40.75 40.75 41.55 40.00 41.60 416,729 16,881,917 40.511 12.06 12.06 12.30 11.84 12.31 1,407,951 11.990 1.12%
2013-03-18 0 40.30 40.20 40.40 40.00 40.40 99,881 3,994,345 39.991 11.93 11.90 11.96 11.84 11.96 337,456 11.837 0.75%
2013-03-15 0 40.00 40.00 40.55 40.00 41.15 429,400 17,237,530 40.143 11.84 11.84 12.00 11.84 12.18 1,450,761 11.882 -1.60%
2013-03-14 0 40.65 40.65 40.90 40.50 41.30 123,392 5,040,155 40.847 12.03 12.03 12.11 11.99 12.22 416,889 12.090 0.37%
2013-03-13 0 40.50 40.40 40.60 40.40 40.90 5,377,990 215,158,813 40.007 11.99 11.96 12.02 11.96 12.11 18,169,951 11.841 -1.22%
2013-03-12 0 41.00 40.95 41.00 40.85 41.20 11,390 466,221 40.933 12.14 12.12 12.14 12.09 12.19 38,482 12.115 0.99%
2013-03-11 0 40.60 40.35 41.50 40.30 41.80 82,390 3,352,827 40.695 12.02 11.94 12.28 11.93 12.37 278,361 12.045 -2.29%
2013-03-08 0 41.55 41.55 42.00 40.80 43.50 92,290 3,838,194 41.588 12.30 12.30 12.43 12.08 12.88 311,809 12.309 0.12%
2013-03-07 0 41.50 40.75 41.65 40.70 41.70 58,600 2,433,415 41.526 12.28 12.06 12.33 12.05 12.34 197,985 12.291 2.47%
2013-03-06 0 40.50 40.50 40.55 40.45 40.65 158,100 6,413,625 40.567 11.99 11.99 12.00 11.97 12.03 534,153 12.007 -0.12%
2013-03-05 0 40.55 40.55 40.70 39.90 40.70 9,674 391,761 40.496 12.00 12.00 12.05 11.81 12.05 32,684 11.986 -0.37%
2013-03-04 0 40.70 39.90 40.70 39.50 41.95 30,905 1,235,695 39.984 12.05 11.81 12.05 11.69 12.42 104,415 11.834 -0.73%
2013-03-01 0 41.00 41.00 41.50 40.80 42.00 5,200 214,540 41.258 12.14 12.14 12.28 12.08 12.43 17,569 12.212 0.00%
2013-02-28 0 41.00 40.90 41.50 40.90 41.75 148,304 6,089,105 41.058 12.14 12.11 12.28 12.11 12.36 501,056 12.153 0.49%
2013-02-27 0 40.80 40.80 41.15 40.50 42.20 173,904 7,177,115 41.271 12.08 12.08 12.18 11.99 12.49 587,548 12.215 -3.32%
2013-02-26 0 42.20 42.20 42.45 42.05 42.95 135,200 5,722,345 42.325 12.49 12.49 12.56 12.45 12.71 456,784 12.527 -1.29%
2013-02-25 0 42.75 42.75 42.85 42.70 43.20 152,000 6,503,505 42.786 12.65 12.65 12.68 12.64 12.79 513,544 12.664 0.35%
2013-02-22 0 42.60 42.60 43.80 42.05 42.65 1,700 72,060 42.388 12.61 12.61 12.96 12.45 12.62 5,744 12.546 -0.47%
2013-02-21 0 42.80 42.80 42.90 42.60 43.85 102,050 4,449,162 43.598 12.67 12.67 12.70 12.61 12.98 344,784 12.904 -2.51%
2013-02-20 0 43.90 43.05 43.95 43.90 43.95 3,100 136,130 43.913 12.99 12.74 13.01 12.99 13.01 10,474 12.997 0.69%
2013-02-19 0 43.60 42.60 43.60 42.60 43.90 70,000 3,027,475 43.250 12.90 12.61 12.90 12.61 12.99 236,500 12.801 -0.46%
2013-02-18 0 43.80 43.70 43.85 43.50 44.00 63,000 2,764,160 43.876 12.96 12.93 12.98 12.88 13.02 212,850 12.986 0.00%
2013-02-15 0 43.80 43.50 43.80 43.15 44.00 16,400 716,885 43.713 12.96 12.88 12.96 12.77 13.02 55,409 12.938 1.04%
2013-02-14 0 43.35 43.20 43.80 - - 0 0 - 12.83 12.79 12.96 - - 0 - 0.00%
2013-02-08 0 43.35 43.35 43.40 42.85 43.90 313,500 13,667,010 43.595 12.83 12.83 12.85 12.68 12.99 1,059,184 12.903 -0.23%
2013-02-07 0 43.45 43.45 43.65 43.45 44.00 219,200 9,571,005 43.663 12.86 12.86 12.92 12.86 13.02 740,584 12.924 -0.46%
2013-02-06 0 43.65 43.60 43.65 43.50 43.90 262,300 11,445,965 43.637 12.92 12.90 12.92 12.88 12.99 886,201 12.916 -0.34%
2013-02-05 0 43.80 43.60 43.80 43.45 44.00 446,200 19,449,810 43.590 12.96 12.90 12.96 12.86 13.02 1,507,521 12.902 0.46%
2013-02-04 0 43.60 43.60 43.65 43.45 43.90 549,900 23,965,675 43.582 12.90 12.90 12.92 12.86 12.99 1,857,879 12.899 -0.34%
2013-02-01 0 43.75 43.70 43.75 43.45 44.00 206,600 9,031,427 43.715 12.95 12.93 12.95 12.86 13.02 698,014 12.939 0.46%
2013-01-31 0 43.55 43.55 43.60 43.35 43.65 23,000 1,001,582 43.547 12.89 12.89 12.90 12.83 12.92 77,707 12.889 -0.23%
2013-01-30 0 43.65 43.40 43.65 43.45 43.80 43,103 1,876,745 43.541 12.92 12.85 12.92 12.86 12.96 145,627 12.887 0.34%
2013-01-29 0 43.50 43.25 43.50 43.50 44.00 41,800 1,832,690 43.844 12.88 12.80 12.88 12.88 13.02 141,225 12.977 0.23%
2013-01-28 0 43.40 43.20 43.40 43.05 43.70 42,900 1,863,685 43.443 12.85 12.79 12.85 12.74 12.93 144,941 12.858 0.12%
2013-01-25 0 43.35 43.25 43.35 43.25 44.05 40,100 1,751,550 43.680 12.83 12.80 12.83 12.80 13.04 135,481 12.928 -1.59%
2013-01-24 0 44.05 43.60 44.15 43.50 44.25 36,800 1,614,205 43.864 13.04 12.90 13.07 12.88 13.10 124,332 12.983 -0.45%
2013-01-23 0 44.25 43.85 44.25 43.90 44.50 26,800 1,180,545 44.050 13.10 12.98 13.10 12.99 13.17 90,546 13.038 1.03%
2013-01-22 0 43.80 43.60 43.80 43.50 43.80 13,100 571,725 43.643 12.96 12.90 12.96 12.88 12.96 44,259 12.918 0.69%
2013-01-21 0 43.50 43.50 43.90 43.50 43.90 26,400 1,155,435 43.767 12.88 12.88 12.99 12.88 12.99 89,194 12.954 0.35%
2013-01-18 0 43.35 43.30 43.35 43.35 43.75 15,074 655,554 43.489 12.83 12.82 12.83 12.83 12.95 50,929 12.872 -0.12%
2013-01-17 0 43.40 43.40 43.60 43.25 44.20 31,477 1,375,226 43.690 12.85 12.85 12.90 12.80 13.08 106,347 12.931 -0.23%
2013-01-16 0 43.50 43.30 43.80 43.50 43.95 1,800 78,970 43.872 12.88 12.82 12.96 12.88 13.01 6,081 12.985 -1.25%
2013-01-15 0 44.05 43.85 44.15 43.50 44.15 94,539 4,146,684 43.862 13.04 12.98 13.07 12.88 13.07 319,407 12.982 -0.11%
2013-01-14 0 44.10 44.00 44.10 43.45 44.80 39,503 1,730,671 43.811 13.05 13.02 13.05 12.86 13.26 133,464 12.967 0.00%
2013-01-11 0 44.10 44.00 44.10 43.90 44.50 131,100 5,790,650 44.170 13.05 13.02 13.05 12.99 13.17 442,931 13.073 -0.11%
2013-01-10 0 44.15 44.00 44.15 43.95 44.30 72,700 3,202,560 44.052 13.07 13.02 13.07 13.01 13.11 245,623 13.039 -1.01%
2013-01-09 0 44.60 44.00 45.00 44.00 44.80 39,200 1,737,580 44.326 13.20 13.02 13.32 13.02 13.26 132,440 13.120 -0.56%
2013-01-08 0 44.85 44.20 44.85 44.05 44.90 305,604 13,548,203 44.333 13.27 13.08 13.27 13.04 13.29 1,032,507 13.122 1.70%
2013-01-07 0 44.10 44.00 44.10 43.95 44.50 102,700 4,531,080 44.120 13.05 13.02 13.05 13.01 13.17 346,980 13.059 -0.90%
2013-01-04 0 44.50 44.00 44.50 43.80 44.60 44,953 1,985,633 44.171 13.17 13.02 13.17 12.96 13.20 151,877 13.074 0.79%
2013-01-03 0 44.15 44.15 44.50 43.80 44.55 29,000 1,280,935 44.170 13.07 13.07 13.17 12.96 13.19 97,979 13.074 -0.90%
2013-01-02 0 44.55 44.15 44.55 43.50 45.10 38,000 1,699,145 44.714 13.19 13.07 13.19 12.88 13.35 128,386 13.235 -1.00%
2012-12-31 0 45.00 44.85 45.00 44.70 45.70 25,300 1,137,895 44.976 13.32 13.27 13.32 13.23 13.53 85,478 13.312 0.00%
2012-12-28 0 45.00 44.85 45.00 45.00 45.70 109,300 4,958,110 45.362 13.32 13.27 13.32 13.32 13.53 369,278 13.426 -0.44%
2012-12-27 0 45.20 45.00 45.40 45.00 45.45 177,311 7,994,891 45.090 13.38 13.32 13.44 13.32 13.45 599,059 13.346 0.22%
2012-12-24 0 45.10 45.00 45.10 44.85 45.50 48,000 2,166,300 45.131 13.35 13.32 13.35 13.27 13.47 162,172 13.358 0.22%
2012-12-21 0 45.00 44.70 45.00 44.15 45.00 210,800 9,400,575 44.595 13.32 13.23 13.32 13.07 13.32 712,204 13.199 1.81%
2012-12-20 0 44.20 43.90 44.20 44.00 44.50 64,100 2,835,955 44.243 13.08 12.99 13.08 13.02 13.17 216,567 13.095 0.00%
2012-12-19 0 44.20 44.00 44.20 43.20 44.20 26,700 1,174,605 43.993 13.08 13.02 13.08 12.79 13.08 90,208 13.021 1.38%
2012-12-18 0 43.60 43.60 44.05 43.60 45.00 12,000 532,350 44.363 12.90 12.90 13.04 12.90 13.32 40,543 13.131 -3.11%
2012-12-17 0 45.00 44.50 45.00 43.00 45.40 67,900 2,985,480 43.969 13.32 13.17 13.32 12.73 13.44 229,405 13.014 3.69%
2012-12-14 0 43.40 43.20 43.40 43.40 43.40 25,871 1,122,787 43.399 12.85 12.79 12.85 12.85 12.85 87,407 12.845 0.46%
2012-12-13 0 43.20 43.15 43.30 43.10 43.40 10,700 462,970 43.268 12.79 12.77 12.82 12.76 12.85 36,151 12.807 -0.12%
2012-12-12 0 43.25 43.10 43.40 42.90 43.45 153,115 6,644,276 43.394 12.80 12.76 12.85 12.70 12.86 517,311 12.844 -0.35%
2012-12-11 0 43.40 43.35 43.45 43.35 43.45 56,600 2,456,555 43.402 12.85 12.83 12.86 12.83 12.86 191,227 12.846 -0.12%
2012-12-10 0 43.45 43.40 43.45 43.35 43.45 116,900 5,073,870 43.404 12.86 12.85 12.86 12.83 12.86 394,956 12.847 0.23%
2012-12-07 0 43.35 43.20 43.35 43.00 43.45 117,800 5,110,400 43.382 12.83 12.79 12.83 12.73 12.86 397,996 12.840 -0.12%
2012-12-06 0 43.40 43.35 43.45 42.95 43.45 73,200 3,175,695 43.384 12.85 12.83 12.86 12.71 12.86 247,312 12.841 -0.12%
2012-12-05 0 43.45 43.15 43.45 43.40 43.50 24,400 1,059,285 43.413 12.86 12.77 12.86 12.85 12.88 82,437 12.850 0.81%
2012-12-04 0 43.10 43.10 43.40 43.10 43.10 100 4,310 43.100 12.76 12.76 12.85 12.76 12.76 338 12.757 0.00%
2012-12-03 0 43.10 43.10 43.40 42.95 43.00 8,069 346,595 42.954 12.76 12.76 12.85 12.71 12.73 27,262 12.714 0.35%
2012-11-30 0 42.95 42.95 43.50 42.95 43.50 39,586 1,715,515 43.336 12.71 12.71 12.88 12.71 12.88 133,744 12.827 -1.04%
2012-11-29 0 43.40 43.00 43.40 42.55 43.50 8,739 374,610 42.867 12.85 12.73 12.85 12.59 12.88 29,525 12.688 1.17%
2012-11-28 0 42.90 42.90 43.40 42.50 43.40 28,288 1,222,977 43.233 12.70 12.70 12.85 12.58 12.85 95,573 12.796 -1.15%
2012-11-27 0 43.40 43.40 43.45 43.40 43.85 103,000 4,474,125 43.438 12.85 12.85 12.86 12.85 12.98 347,993 12.857 0.00%
2012-11-26 0 43.40 42.65 43.40 - - 0 0 - 12.85 12.62 12.85 - - 0 - 0.00%
2012-11-23 0 43.40 43.40 43.45 43.40 43.45 37,152 1,612,381 43.400 12.85 12.85 12.86 12.85 12.86 125,521 12.846 0.00%
2012-11-22 0 43.40 43.40 43.50 43.40 43.50 30,100 1,307,360 43.434 12.85 12.85 12.88 12.85 12.88 101,695 12.856 0.00%
2012-11-21 0 43.40 42.90 43.40 43.40 43.45 50,900 2,209,065 43.400 12.85 12.70 12.85 12.85 12.86 171,970 12.846 0.12%
2012-11-20 0 43.35 43.00 43.40 43.00 43.70 15,423 668,949 43.374 12.83 12.73 12.85 12.73 12.93 52,108 12.838 0.00%
2012-11-19 0 43.35 42.80 43.40 43.35 43.60 49,587 2,154,417 43.447 12.83 12.67 12.85 12.83 12.90 167,533 12.860 -0.23%
2012-11-16 0 43.45 43.45 43.50 42.85 43.60 145,515 6,307,336 43.345 12.86 12.86 12.88 12.68 12.90 491,634 12.829 2.24%
2012-11-15 0 42.50 42.05 42.50 42.00 42.50 23,528 993,094 42.209 12.58 12.45 12.58 12.43 12.58 79,491 12.493 0.00%
2012-11-14 0 42.50 42.30 42.50 42.30 42.60 26,546 1,126,810 42.447 12.58 12.52 12.58 12.52 12.61 89,688 12.564 -0.12%
2012-11-13 0 42.55 42.35 42.55 42.35 42.55 53,000 2,251,340 42.478 12.59 12.53 12.59 12.53 12.59 179,065 12.573 -0.82%
2012-11-12 0 42.90 42.70 42.90 42.85 42.95 4,000 171,240 42.810 12.70 12.64 12.70 12.68 12.71 13,514 12.671 0.47%
2012-11-09 0 42.70 42.65 42.85 42.55 42.70 1,500 63,975 42.650 12.64 12.62 12.68 12.59 12.64 5,068 12.624 0.35%
2012-11-08 0 42.55 42.55 42.70 42.55 42.65 8,292 353,022 42.574 12.59 12.59 12.64 12.59 12.62 28,015 12.601 -0.93%
2012-11-07 0 42.95 42.65 42.95 43.00 43.10 18,386 790,560 42.998 12.71 12.62 12.71 12.73 12.76 62,119 12.727 -0.23%
2012-11-06 0 43.05 42.70 43.05 42.55 43.15 24,518 1,051,846 42.901 12.74 12.64 12.74 12.59 12.77 82,836 12.698 0.23%
2012-11-05 0 42.95 42.80 42.95 42.75 42.95 52,794 2,259,939 42.807 12.71 12.67 12.71 12.65 12.71 178,369 12.670 -0.12%
2012-11-02 0 43.00 42.80 43.00 42.50 43.00 36,300 1,557,300 42.901 12.73 12.67 12.73 12.58 12.73 122,642 12.698 1.90%
2012-11-01 0 42.20 42.20 42.40 42.20 42.30 1,164 49,195 42.264 12.49 12.49 12.55 12.49 12.52 3,933 12.509 0.12%
2012-10-31 0 42.15 42.15 42.90 42.05 42.50 9,187 389,667 42.415 12.48 12.48 12.70 12.45 12.58 31,039 12.554 -1.29%
2012-10-30 0 42.70 42.45 43.00 41.85 42.80 26,540 1,130,419 42.593 12.64 12.56 12.73 12.39 12.67 89,667 12.607 1.43%
2012-10-29 0 42.10 42.10 43.00 41.85 43.20 11,662 489,895 42.008 12.46 12.46 12.73 12.39 12.79 39,401 12.434 -1.29%
2012-10-26 0 42.65 42.65 43.10 42.50 43.40 14,000 600,530 42.895 12.62 12.62 12.76 12.58 12.85 47,300 12.696 0.35%
2012-10-25 0 42.50 42.50 42.95 42.50 43.25 10,355 440,340 42.524 12.58 12.58 12.71 12.58 12.80 34,985 12.586 -1.96%
2012-10-24 0 43.35 42.75 43.35 42.35 43.35 14,000 594,740 42.481 12.83 12.65 12.83 12.53 12.83 47,300 12.574 2.12%
2012-10-22 0 42.45 42.45 43.00 42.45 42.50 15,000 637,000 42.467 12.56 12.56 12.73 12.56 12.58 50,679 12.569 0.12%
2012-10-19 0 42.40 42.40 43.00 42.30 43.20 29,555 1,269,437 42.952 12.55 12.55 12.73 12.52 12.79 99,854 12.713 -2.08%
2012-10-18 0 43.30 43.30 43.40 43.05 43.35 63,289 2,740,253 43.298 12.82 12.82 12.85 12.74 12.83 213,827 12.815 0.00%
2012-10-17 0 43.30 42.70 43.30 42.70 43.50 33,000 1,422,995 43.121 12.82 12.64 12.82 12.64 12.88 111,493 12.763 1.41%
2012-10-16 0 42.70 42.70 43.10 42.65 43.20 3,000 128,895 42.965 12.64 12.64 12.76 12.62 12.79 10,136 12.717 -1.16%
2012-10-15 0 43.20 42.50 43.20 42.20 43.20 7,300 310,260 42.501 12.79 12.58 12.79 12.49 12.79 24,664 12.580 1.77%
2012-10-12 0 42.45 42.45 42.75 42.15 42.90 17,749 750,623 42.291 12.56 12.56 12.65 12.48 12.70 59,966 12.517 -1.16%
2012-10-11 0 42.95 42.40 42.95 42.25 42.95 8,400 355,980 42.379 12.71 12.55 12.71 12.51 12.71 28,380 12.543 -0.92%
2012-10-10 0 43.35 42.50 43.35 - - 1,100 47,125 42.841 12.83 12.58 12.83 - - 3,716 12.680 -0.23%
2012-10-09 0 43.45 42.55 43.45 41.50 43.45 2,400 102,820 42.842 12.86 12.59 12.86 12.28 12.86 8,109 12.680 1.76%
2012-10-08 0 42.70 42.55 43.35 42.70 43.05 5,100 218,510 42.845 12.64 12.59 12.83 12.64 12.74 17,231 12.681 -1.84%
2012-10-05 0 43.50 43.05 43.45 43.05 43.50 19,100 822,940 43.086 12.88 12.74 12.86 12.74 12.88 64,531 12.753 1.05%
2012-10-04 0 43.05 43.05 43.35 43.00 43.05 3,300 142,015 43.035 12.74 12.74 12.83 12.73 12.74 11,149 12.738 -0.81%
2012-10-03 0 43.40 42.90 43.40 43.40 43.50 10,200 443,235 43.454 12.85 12.70 12.85 12.85 12.88 34,461 12.862 -0.12%
2012-09-28 0 43.45 43.25 43.50 43.40 43.50 20,700 900,110 43.484 12.86 12.80 12.88 12.85 12.88 69,937 12.870 0.35%
2012-09-27 0 43.30 43.05 43.30 43.00 43.30 156,900 6,790,010 43.276 12.82 12.74 12.82 12.73 12.82 530,099 12.809 0.70%
2012-09-26 0 43.00 43.00 43.20 42.90 43.00 40,900 1,758,610 42.998 12.73 12.73 12.79 12.70 12.73 138,184 12.727 0.00%
2012-09-25 0 43.00 43.00 43.10 43.00 43.05 12,400 533,275 43.006 12.73 12.73 12.76 12.73 12.74 41,894 12.729 -0.12%
2012-09-24 0 43.05 42.30 43.05 42.90 43.20 17,800 767,965 43.144 12.74 12.52 12.74 12.70 12.79 60,139 12.770 -0.58%
2012-09-21 0 43.30 43.00 43.05 42.70 43.50 97,800 4,221,325 43.163 12.82 12.73 12.74 12.64 12.88 330,425 12.775 1.64%
2012-09-20 0 42.60 42.30 42.75 42.30 42.80 4,200 178,565 42.516 12.61 12.52 12.65 12.52 12.67 14,190 12.584 0.24%
2012-09-19 0 42.50 42.35 43.00 42.30 42.80 6,800 288,290 42.396 12.58 12.53 12.73 12.52 12.67 22,974 12.548 0.47%
2012-09-18 0 42.30 42.00 42.50 42.30 42.50 13,300 564,505 42.444 12.52 12.43 12.58 12.52 12.58 44,935 12.563 -0.47%
2012-09-17 0 42.50 42.15 42.50 42.00 42.50 43,000 1,813,790 42.181 12.58 12.48 12.58 12.43 12.58 145,279 12.485 -0.70%
2012-09-14 0 42.80 42.00 42.80 42.80 43.20 40,200 1,723,380 42.870 12.67 12.43 12.67 12.67 12.79 135,819 12.689 0.00%
2012-09-13 0 42.80 42.80 42.95 42.80 42.85 89,500 3,830,620 42.800 12.67 12.67 12.71 12.67 12.68 302,383 12.668 0.00%
2012-09-12 0 42.80 42.60 42.80 42.80 42.90 18,100 775,020 42.819 12.67 12.61 12.67 12.67 12.70 61,152 12.674 0.35%
2012-09-11 0 42.65 42.50 42.65 42.50 42.80 28,900 1,229,555 42.545 12.62 12.58 12.62 12.58 12.67 97,641 12.593 0.35%
2012-09-10 0 42.50 42.20 42.70 41.90 42.70 125,200 5,319,100 42.485 12.58 12.49 12.64 12.40 12.64 422,998 12.575 1.43%
2012-09-07 0 41.90 41.90 42.00 41.45 42.30 25,800 1,080,480 41.879 12.40 12.40 12.43 12.27 12.52 87,167 12.395 1.21%
2012-09-06 0 41.40 41.20 41.40 40.80 41.80 4,300 176,860 41.130 12.25 12.19 12.25 12.08 12.37 14,528 12.174 -0.24%
2012-09-05 0 41.50 41.10 41.50 41.00 41.95 7,400 307,570 41.564 12.28 12.16 12.28 12.14 12.42 25,001 12.302 -1.19%
2012-09-04 0 42.00 41.50 42.00 42.00 42.00 600 25,200 42.000 12.43 12.28 12.43 12.43 12.43 2,027 12.431 0.00%
2012-09-03 0 42.00 41.50 42.10 41.50 42.00 13,600 570,450 41.945 12.43 12.28 12.46 12.28 12.43 45,949 12.415 0.00%
2012-08-31 0 42.00 41.50 42.00 42.00 42.00 5,100 214,200 42.000 12.43 12.28 12.43 12.43 12.43 17,231 12.431 0.00%
2012-08-30 0 42.00 41.20 42.00 41.50 42.00 13,600 566,250 41.636 12.43 12.19 12.43 12.28 12.43 45,949 12.324 0.48%
2012-08-29 0 41.80 41.80 42.00 41.80 41.80 500 20,900 41.800 12.37 12.37 12.43 12.37 12.37 1,689 12.372 -0.48%
2012-08-28 0 42.00 41.85 42.00 41.55 42.15 18,500 776,315 41.963 12.43 12.39 12.43 12.30 12.48 62,504 12.420 0.48%
2012-08-27 0 41.80 41.50 41.80 41.80 41.95 1,100 46,065 41.877 12.37 12.28 12.37 12.37 12.42 3,716 12.395 -0.36%
2012-08-24 0 41.95 41.95 42.00 41.90 42.20 2,700 113,510 42.041 12.42 12.42 12.43 12.40 12.49 9,122 12.443 -1.29%
2012-08-23 0 42.50 41.65 43.00 41.50 43.00 17,100 715,400 41.836 12.58 12.33 12.73 12.28 12.73 57,774 12.383 2.16%
2012-08-22 0 41.60 41.60 42.00 41.35 41.60 7,800 324,060 41.546 12.31 12.31 12.43 12.24 12.31 26,353 12.297 -0.12%
2012-08-21 0 41.65 41.65 41.95 41.00 41.60 8,400 347,230 41.337 12.33 12.33 12.42 12.14 12.31 28,380 12.235 -0.60%
2012-08-20 0 41.90 41.60 42.00 41.35 41.90 12,800 530,935 41.479 12.40 12.31 12.43 12.24 12.40 43,246 12.277 -0.24%
2012-08-17 0 42.00 42.00 42.20 41.15 42.00 21,200 881,430 41.577 12.43 12.43 12.49 12.18 12.43 71,626 12.306 -0.47%
2012-08-16 0 42.20 42.15 42.60 42.15 43.00 8,600 365,865 42.542 12.49 12.48 12.61 12.48 12.73 29,056 12.592 -0.82%
2012-08-15 0 42.55 42.55 42.80 42.50 42.60 39,100 1,663,255 42.539 12.59 12.59 12.67 12.58 12.61 132,102 12.591 -0.47%
2012-08-14 0 42.75 42.75 42.90 42.60 42.75 6,200 264,565 42.672 12.65 12.65 12.70 12.61 12.65 20,947 12.630 -0.23%
2012-08-13 0 42.85 42.85 43.05 42.60 42.60 300 12,780 42.600 12.68 12.68 12.74 12.61 12.61 1,014 12.609 -0.12%
2012-08-10 0 42.90 42.90 43.10 42.75 43.50 120,500 5,196,137 43.122 12.70 12.70 12.76 12.65 12.88 407,118 12.763 -0.12%
2012-08-09 0 42.95 43.00 43.10 42.95 43.40 15,900 685,255 43.098 12.71 12.73 12.76 12.71 12.85 53,719 12.756 -0.12%
2012-08-08 0 43.00 43.00 43.05 42.90 43.25 23,500 1,013,520 43.129 12.73 12.73 12.74 12.70 12.80 79,397 12.765 0.00%
2012-08-07 0 43.00 43.00 43.10 42.95 43.60 8,700 374,750 43.075 12.73 12.73 12.76 12.71 12.90 29,394 12.749 -1.15%
2012-08-06 0 43.50 43.00 43.50 42.95 43.85 3,300 143,420 43.461 12.88 12.73 12.88 12.71 12.98 11,149 12.864 0.23%
2012-08-03 0 43.40 43.15 43.40 42.65 43.40 32,500 1,402,320 43.148 12.85 12.77 12.85 12.62 12.85 109,804 12.771 1.05%
2012-08-02 0 42.95 42.95 43.10 42.95 42.95 100 4,295 42.950 12.71 12.71 12.76 12.71 12.71 338 12.712 -0.35%
2012-08-01 0 43.10 43.10 43.20 43.05 43.10 4,600 198,080 43.061 12.76 12.76 12.79 12.74 12.76 15,541 12.745 -0.92%
2012-07-31 0 43.50 43.40 43.50 43.05 43.60 83,400 3,616,532 43.364 12.88 12.85 12.88 12.74 12.90 281,773 12.835 0.93%
2012-07-30 0 43.10 43.10 43.15 43.05 43.25 15,700 676,930 43.117 12.76 12.76 12.77 12.74 12.80 53,044 12.762 0.23%
2012-07-27 0 43.00 43.00 43.05 42.60 43.00 148,700 6,387,685 42.957 12.73 12.73 12.74 12.61 12.73 502,394 12.714 0.47%
2012-07-26 0 42.80 42.80 42.85 42.60 42.80 23,600 1,006,855 42.663 12.67 12.67 12.68 12.61 12.67 79,734 12.628 -0.12%
2012-07-25 0 42.85 42.65 42.85 42.60 42.90 331,600 14,207,360 42.845 12.68 12.62 12.68 12.61 12.70 1,120,336 12.681 0.00%
2012-07-24 0 42.85 42.85 42.90 42.55 42.85 85,800 3,657,975 42.634 12.68 12.68 12.70 12.59 12.68 289,882 12.619 -0.12%
2012-07-23 0 42.90 42.70 42.95 42.50 43.00 336,800 14,388,320 42.721 12.70 12.64 12.71 12.58 12.73 1,137,905 12.645 -0.12%
2012-07-20 0 42.95 42.95 43.00 42.65 43.10 187,500 8,060,725 42.991 12.71 12.71 12.73 12.62 12.76 633,483 12.724 -0.12%
2012-07-19 0 43.00 43.00 43.05 42.90 43.60 205,900 8,855,825 43.010 12.73 12.73 12.74 12.70 12.90 695,649 12.730 0.00%
2012-07-18 0 43.00 42.90 43.05 42.55 43.60 295,900 12,734,975 43.038 12.73 12.70 12.74 12.59 12.90 999,721 12.739 -1.38%
2012-07-17 0 43.60 43.55 43.60 42.80 43.90 222,900 9,658,807 43.333 12.90 12.89 12.90 12.67 12.99 753,085 12.826 1.51%
2012-07-16 0 42.95 42.85 42.95 42.80 43.00 303,100 13,023,300 42.967 12.71 12.68 12.71 12.67 12.73 1,024,047 12.717 0.00%
2012-07-13 0 42.95 42.85 43.00 42.80 43.00 1,017,200 43,669,760 42.931 12.71 12.68 12.73 12.67 12.73 3,436,688 12.707 -0.12%
2012-07-12 0 43.00 42.95 43.00 41.10 43.00 2,744,700 117,223,285 42.709 12.73 12.71 12.73 12.16 12.73 9,273,179 12.641

Webb-site Database - Powered By Linux Group

Back to top