TECHNOVATOR INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01206  2011-10-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.370 0.365 0.375 0.370 0.380 112,000 41,500 0.3705 0.370 0.365 0.375 0.370 0.380 112,000 0.3705 0.00%
2026-02-02 0 0.370 0.365 0.370 0.365 0.370 382,000 139,840 0.3661 0.370 0.365 0.370 0.365 0.370 382,000 0.3661 -1.33%
2026-01-30 0 0.375 0.370 0.380 0.370 0.380 760,000 284,020 0.3737 0.375 0.370 0.380 0.370 0.380 760,000 0.3737 0.00%
2026-01-29 0 0.375 0.370 0.375 0.370 0.380 394,000 147,300 0.3739 0.375 0.370 0.375 0.370 0.380 394,000 0.3739 -2.60%
2026-01-28 0 0.385 0.370 0.390 0.375 0.390 60,000 22,580 0.3763 0.385 0.370 0.390 0.375 0.390 60,000 0.3763 -1.28%
2026-01-27 0 0.390 0.375 0.395 - - 0 0 - 0.390 0.375 0.395 - - 0 - 0.00%
2026-01-26 0 0.390 0.375 0.395 0.390 0.390 48,000 18,720 0.3900 0.390 0.375 0.395 0.390 0.390 48,000 0.3900 0.00%
2026-01-23 0 0.390 0.385 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.385 0.390 0.390 0.390 2,000 0.3900 2.63%
2026-01-22 0 0.380 0.375 0.380 0.380 0.380 420,000 159,600 0.3800 0.380 0.375 0.380 0.380 0.380 420,000 0.3800 0.00%
2026-01-21 0 0.380 0.380 0.395 0.375 0.380 152,000 57,340 0.3772 0.380 0.380 0.395 0.375 0.380 152,000 0.3772 -1.30%
2026-01-20 0 0.385 0.370 0.385 0.375 0.385 26,000 9,780 0.3762 0.385 0.370 0.385 0.375 0.385 26,000 0.3762 1.32%
2026-01-19 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2026-01-16 0 0.380 0.380 0.385 0.380 0.395 66,000 25,890 0.3923 0.380 0.380 0.385 0.380 0.395 66,000 0.3923 -5.00%
2026-01-15 0 0.400 0.385 0.400 0.385 0.405 486,000 190,030 0.3910 0.400 0.385 0.400 0.385 0.405 486,000 0.3910 2.56%
2026-01-14 0 0.390 0.385 0.390 0.380 0.395 24,000 9,220 0.3842 0.390 0.385 0.390 0.380 0.395 24,000 0.3842 4.00%
2026-01-13 0 0.375 0.370 0.380 0.375 0.380 210,000 79,750 0.3798 0.375 0.370 0.380 0.375 0.380 210,000 0.3798 -1.32%
2026-01-09 0 0.380 0.370 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.370 0.380 0.380 0.380 4,000 0.3800 -1.30%
2026-01-08 0 0.385 0.375 0.390 0.385 0.385 6,000 2,310 0.3850 0.385 0.375 0.390 0.385 0.385 6,000 0.3850 -1.28%
2026-01-07 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2026-01-06 0 0.390 0.385 0.390 0.385 0.395 492,000 192,350 0.3910 0.390 0.385 0.390 0.385 0.395 492,000 0.3910 0.00%
2026-01-05 0 0.390 0.385 0.395 0.380 0.395 458,000 177,280 0.3871 0.390 0.385 0.395 0.380 0.395 458,000 0.3871 9.86%
2025-12-31 0 0.355 0.355 0.360 0.355 0.360 534,000 190,570 0.3569 0.355 0.355 0.360 0.355 0.360 534,000 0.3569 -1.39%
2025-12-30 0 0.360 0.350 0.360 0.350 0.360 6,000 2,140 0.3567 0.360 0.350 0.360 0.350 0.360 6,000 0.3567 0.00%
2025-12-29 0 0.360 0.350 0.370 0.345 0.365 1,336,000 470,760 0.3524 0.360 0.350 0.370 0.345 0.365 1,336,000 0.3524 1.41%
2025-12-24 0 0.355 0.355 0.360 0.355 0.360 473,071 169,228 0.3577 0.355 0.355 0.360 0.355 0.360 473,071 0.3577 -4.05%
2025-12-23 0 0.370 0.360 0.370 0.360 0.375 1,502,000 547,600 0.3646 0.370 0.360 0.370 0.360 0.375 1,502,000 0.3646 1.37%
2025-12-22 0 0.365 0.355 0.370 0.350 0.365 776,000 272,660 0.3514 0.365 0.355 0.370 0.350 0.365 776,000 0.3514 -1.35%
2025-12-19 0 0.370 0.360 0.370 0.355 0.370 156,000 56,170 0.3601 0.370 0.360 0.370 0.355 0.370 156,000 0.3601 4.23%
2025-12-18 0 0.355 0.345 0.355 0.350 0.355 244,000 85,420 0.3501 0.355 0.345 0.355 0.350 0.355 244,000 0.3501 0.00%
2025-12-17 0 0.355 0.345 0.355 0.350 0.355 36,000 12,630 0.3508 0.355 0.345 0.355 0.350 0.355 36,000 0.3508 -1.39%
2025-12-16 0 0.360 0.345 0.360 0.350 0.370 150,000 53,430 0.3562 0.360 0.345 0.360 0.350 0.370 150,000 0.3562 -1.37%
2025-12-15 0 0.365 0.360 0.365 0.350 0.370 364,000 130,420 0.3583 0.365 0.360 0.365 0.350 0.370 364,000 0.3583 0.00%
2025-12-12 0 0.365 0.355 0.370 0.350 0.380 474,000 171,680 0.3622 0.365 0.355 0.370 0.350 0.380 474,000 0.3622 0.00%
2025-12-11 0 0.365 0.360 0.365 0.350 0.370 788,000 278,260 0.3531 0.365 0.360 0.365 0.350 0.370 788,000 0.3531 -1.35%
2025-12-10 0 0.370 0.360 0.370 0.360 0.370 10,000 3,640 0.3640 0.370 0.360 0.370 0.360 0.370 10,000 0.3640 1.37%
2025-12-09 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2025-12-08 0 0.365 0.360 0.370 0.365 0.370 242,000 88,570 0.3660 0.365 0.360 0.370 0.365 0.370 242,000 0.3660 -3.95%
2025-12-05 0 0.380 0.370 0.380 0.375 0.380 104,000 39,040 0.3754 0.380 0.370 0.380 0.375 0.380 104,000 0.3754 0.00%
2025-12-04 0 0.380 0.375 0.380 0.375 0.380 344,000 130,200 0.3785 0.380 0.375 0.380 0.375 0.380 344,000 0.3785 -3.80%
2025-12-03 0 0.395 0.385 0.395 0.380 0.400 572,000 221,520 0.3873 0.395 0.385 0.395 0.380 0.400 572,000 0.3873 0.00%
2025-12-02 0 0.395 0.380 0.395 0.385 0.395 582,000 224,090 0.3850 0.395 0.380 0.395 0.385 0.395 582,000 0.3850 0.00%
2025-12-01 0 0.395 0.380 0.395 0.395 0.395 134,000 52,930 0.3950 0.395 0.380 0.395 0.395 0.395 134,000 0.3950 0.00%
2025-11-28 0 0.395 0.380 0.395 0.375 0.395 34,000 13,350 0.3926 0.395 0.380 0.395 0.375 0.395 34,000 0.3926 3.95%
2025-11-27 0 0.380 0.375 0.385 0.380 0.395 136,000 51,910 0.3817 0.380 0.375 0.385 0.380 0.395 136,000 0.3817 0.00%
2025-11-26 0 0.380 0.370 0.380 0.380 0.390 248,000 94,650 0.3817 0.380 0.370 0.380 0.380 0.390 248,000 0.3817 0.00%
2025-11-25 0 0.380 0.375 0.385 0.380 0.390 956,000 366,270 0.3831 0.380 0.375 0.385 0.380 0.390 956,000 0.3831 0.00%
2025-11-24 0 0.380 0.370 0.380 0.380 0.390 70,000 26,660 0.3809 0.380 0.370 0.380 0.380 0.390 70,000 0.3809 0.00%
2025-11-21 0 0.380 0.365 0.380 0.365 0.380 74,000 27,180 0.3673 0.380 0.365 0.380 0.365 0.380 74,000 0.3673 1.33%
2025-11-20 0 0.375 0.365 0.375 0.360 0.390 1,196,000 452,270 0.3782 0.375 0.365 0.375 0.360 0.390 1,196,000 0.3782 1.35%
2025-11-19 0 0.370 0.360 0.375 0.370 0.380 236,000 87,470 0.3706 0.370 0.360 0.375 0.370 0.380 236,000 0.3706 -5.13%
2025-11-18 0 0.390 0.375 0.390 0.380 0.395 320,000 124,700 0.3897 0.390 0.375 0.390 0.380 0.395 320,000 0.3897 4.00%
2025-11-17 0 0.375 0.375 0.385 0.375 0.385 408,000 157,000 0.3848 0.375 0.375 0.385 0.375 0.385 408,000 0.3848 -2.60%
2025-11-14 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - -1.28%
2025-11-13 0 0.390 0.385 0.390 0.375 0.395 68,000 26,470 0.3893 0.390 0.385 0.390 0.375 0.395 68,000 0.3893 1.30%
2025-11-12 0 0.385 0.380 0.385 0.380 0.405 384,000 147,150 0.3832 0.385 0.380 0.385 0.380 0.405 384,000 0.3832 -1.28%
2025-11-11 0 0.390 0.380 0.390 0.390 0.405 150,000 59,340 0.3956 0.390 0.380 0.390 0.390 0.405 150,000 0.3956 -3.70%
2025-11-10 0 0.405 0.390 0.405 0.390 0.405 1,012,000 400,220 0.3955 0.405 0.390 0.405 0.390 0.405 1,012,000 0.3955 1.25%
2025-11-07 0 0.400 0.380 0.400 0.370 0.400 566,000 223,430 0.3948 0.400 0.380 0.400 0.370 0.400 566,000 0.3948 2.56%
2025-11-06 0 0.390 0.380 0.390 0.390 0.390 28,000 10,920 0.3900 0.390 0.380 0.390 0.390 0.390 28,000 0.3900 -2.50%
2025-11-05 0 0.400 0.375 0.400 0.380 0.400 200,000 77,860 0.3893 0.400 0.375 0.400 0.380 0.400 200,000 0.3893 5.26%
2025-11-04 0 0.380 0.360 0.380 0.360 0.390 284,000 107,640 0.3790 0.380 0.360 0.380 0.360 0.390 284,000 0.3790 1.33%
2025-11-03 0 0.375 0.375 0.380 0.375 0.380 280,000 105,910 0.3783 0.375 0.375 0.380 0.375 0.380 280,000 0.3783 -3.85%
2025-10-31 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2025-10-30 0 0.390 0.375 0.390 0.355 0.390 1,778,000 651,540 0.3664 0.390 0.375 0.390 0.355 0.390 1,778,000 0.3664 0.00%
2025-10-28 0 0.390 0.375 0.390 0.380 0.390 938,000 356,500 0.3801 0.390 0.375 0.390 0.380 0.390 938,000 0.3801 2.63%
2025-10-27 0 0.380 0.375 0.385 0.380 0.390 488,000 186,950 0.3831 0.380 0.375 0.385 0.380 0.390 488,000 0.3831 1.33%
2025-10-24 0 0.375 0.370 0.380 0.375 0.380 126,000 47,370 0.3760 0.375 0.370 0.380 0.375 0.380 126,000 0.3760 -1.32%
2025-10-23 0 0.380 0.380 0.385 0.380 0.385 76,000 29,140 0.3834 0.380 0.380 0.385 0.380 0.385 76,000 0.3834 -2.56%
2025-10-22 0 0.390 0.385 0.395 0.390 0.400 596,000 233,820 0.3923 0.390 0.385 0.395 0.390 0.400 596,000 0.3923 -3.70%
2025-10-21 0 0.405 0.390 0.405 0.390 0.405 716,000 283,910 0.3965 0.405 0.390 0.405 0.390 0.405 716,000 0.3965 0.00%
2025-10-20 0 0.405 0.390 0.400 0.385 0.405 520,000 202,580 0.3896 0.405 0.390 0.400 0.385 0.405 520,000 0.3896 -1.22%
2025-10-17 0 0.410 0.390 0.410 0.385 0.410 58,000 22,930 0.3953 0.410 0.390 0.410 0.385 0.410 58,000 0.3953 0.00%
2025-10-16 0 0.410 0.390 0.410 0.405 0.410 802,000 328,110 0.4091 0.410 0.390 0.410 0.405 0.410 802,000 0.4091 1.23%
2025-10-15 0 0.405 0.390 0.405 0.400 0.405 166,000 66,480 0.4005 0.405 0.390 0.405 0.400 0.405 166,000 0.4005 1.25%
2025-10-14 0 0.400 0.390 0.400 0.385 0.405 228,000 89,180 0.3911 0.400 0.390 0.400 0.385 0.405 228,000 0.3911 1.27%
2025-10-13 0 0.395 0.385 0.400 0.390 0.395 136,000 53,470 0.3932 0.395 0.385 0.400 0.390 0.395 136,000 0.3932 -1.25%
2025-10-10 0 0.400 0.385 0.400 0.390 0.410 1,624,000 649,560 0.4000 0.400 0.385 0.400 0.390 0.410 1,624,000 0.4000 -2.44%
2025-10-09 0 0.410 0.410 0.415 0.410 0.420 714,000 296,220 0.4149 0.410 0.410 0.415 0.410 0.420 714,000 0.4149 -2.38%
2025-10-08 0 0.420 0.410 0.420 0.400 0.420 1,318,000 543,260 0.4122 0.420 0.410 0.420 0.400 0.420 1,318,000 0.4122 2.44%
2025-10-06 0 0.410 0.400 0.410 0.395 0.415 794,000 321,670 0.4051 0.410 0.400 0.410 0.395 0.415 794,000 0.4051 1.23%
2025-10-03 0 0.405 0.395 0.410 0.380 0.405 1,016,000 395,680 0.3894 0.405 0.395 0.410 0.380 0.405 1,016,000 0.3894 1.25%
2025-10-02 0 0.400 0.390 0.400 0.380 0.400 2,304,000 908,880 0.3945 0.400 0.390 0.400 0.380 0.400 2,304,000 0.3945 0.00%
2025-09-30 0 0.400 0.385 0.400 0.375 0.400 1,194,000 459,040 0.3845 0.400 0.385 0.400 0.375 0.400 1,194,000 0.3845 1.27%
2025-09-29 0 0.395 0.385 0.395 0.385 0.415 518,000 205,730 0.3972 0.395 0.385 0.395 0.385 0.415 518,000 0.3972 -1.25%
2025-09-26 0 0.400 0.395 0.410 0.395 0.410 172,000 68,990 0.4011 0.400 0.395 0.410 0.395 0.410 172,000 0.4011 -1.23%
2025-09-25 0 0.405 0.395 0.410 0.390 0.410 490,000 197,580 0.4032 0.405 0.395 0.410 0.390 0.410 490,000 0.4032 5.19%
2025-09-24 0 0.385 0.385 0.410 0.385 0.405 162,000 64,300 0.3969 0.385 0.385 0.410 0.385 0.405 162,000 0.3969 -2.53%
2025-09-23 0 0.395 0.395 0.400 0.380 0.400 832,000 323,090 0.3883 0.395 0.395 0.400 0.380 0.400 832,000 0.3883 1.28%
2025-09-22 0 0.390 0.390 0.400 0.380 0.405 928,000 364,860 0.3932 0.390 0.390 0.400 0.380 0.405 928,000 0.3932 -4.88%
2025-09-19 0 0.410 0.405 0.410 0.410 0.410 2,000 820 0.4100 0.410 0.405 0.410 0.410 0.410 2,000 0.4100 1.23%
2025-09-18 0 0.405 0.405 0.415 0.400 0.420 1,336,000 554,740 0.4152 0.405 0.405 0.415 0.400 0.420 1,336,000 0.4152 -2.41%
2025-09-17 0 0.415 0.410 0.415 0.390 0.415 728,000 293,820 0.4036 0.415 0.410 0.415 0.390 0.415 728,000 0.4036 0.00%
2025-09-16 0 0.415 0.405 0.415 0.410 0.420 188,000 77,910 0.4144 0.415 0.405 0.415 0.410 0.420 188,000 0.4144 0.00%
2025-09-15 0 0.415 0.410 0.415 0.410 0.425 312,000 131,010 0.4199 0.415 0.410 0.415 0.410 0.425 312,000 0.4199 -1.19%
2025-09-12 0 0.420 0.415 0.420 0.400 0.420 940,000 385,330 0.4099 0.420 0.415 0.420 0.400 0.420 940,000 0.4099 3.70%
2025-09-11 0 0.405 0.400 0.410 0.395 0.415 3,262,000 1,293,410 0.3965 0.405 0.400 0.410 0.395 0.415 3,262,000 0.3965 0.00%
2025-09-10 0 0.405 0.400 0.405 0.400 0.405 496,000 198,450 0.4001 0.405 0.400 0.405 0.400 0.405 496,000 0.4001 -3.57%
2025-09-09 0 0.420 0.405 0.425 0.395 0.420 712,000 290,300 0.4077 0.420 0.405 0.425 0.395 0.420 712,000 0.4077 5.00%
2025-09-08 0 0.400 0.400 0.410 0.400 0.410 184,000 73,740 0.4008 0.400 0.400 0.410 0.400 0.410 184,000 0.4008 -2.44%
2025-09-05 0 0.410 0.395 0.410 0.395 0.410 1,150,000 461,690 0.4015 0.410 0.395 0.410 0.395 0.410 1,150,000 0.4015 0.00%
2025-09-04 0 0.410 0.400 0.420 0.400 0.410 358,000 144,220 0.4028 0.410 0.400 0.420 0.400 0.410 358,000 0.4028 -1.20%
2025-09-03 0 0.415 0.405 0.420 0.400 0.415 722,000 297,740 0.4124 0.415 0.405 0.420 0.400 0.415 722,000 0.4124 0.00%
2025-09-02 0 0.415 0.400 0.415 0.405 0.430 724,000 298,430 0.4122 0.415 0.400 0.415 0.405 0.430 724,000 0.4122 -2.35%
2025-09-01 0 0.425 0.425 0.435 0.420 0.440 1,540,000 664,360 0.4314 0.425 0.425 0.435 0.420 0.440 1,540,000 0.4314 -2.30%
2025-08-29 0 0.435 0.435 0.440 0.385 0.440 2,664,000 1,128,320 0.4235 0.435 0.435 0.440 0.385 0.440 2,664,000 0.4235 4.82%
2025-08-28 0 0.415 0.405 0.415 0.385 0.420 3,004,000 1,209,150 0.4025 0.415 0.405 0.415 0.385 0.420 3,004,000 0.4025 18.57%
2025-08-27 0 0.350 0.350 0.365 0.345 0.370 282,000 104,240 0.3696 0.350 0.350 0.365 0.345 0.370 282,000 0.3696 -5.41%
2025-08-26 0 0.370 0.370 0.375 0.365 0.380 202,000 75,330 0.3729 0.370 0.370 0.375 0.365 0.380 202,000 0.3729 0.00%
2025-08-25 0 0.370 0.370 0.375 0.365 0.390 588,000 216,900 0.3689 0.370 0.370 0.375 0.365 0.390 588,000 0.3689 -2.63%
2025-08-22 0 0.380 0.350 0.380 0.380 0.380 22,000 8,380 0.3809 0.380 0.350 0.380 0.380 0.380 22,000 0.3809 1.33%
2025-08-21 0 0.375 0.355 0.380 0.370 0.380 174,000 65,600 0.3770 0.375 0.355 0.380 0.370 0.380 174,000 0.3770 1.35%
2025-08-20 0 0.370 0.360 0.385 0.345 0.370 922,000 326,970 0.3546 0.370 0.360 0.385 0.345 0.370 922,000 0.3546 10.45%
2025-08-19 0 0.335 0.335 0.350 0.335 0.335 20,000 6,700 0.3350 0.335 0.335 0.350 0.335 0.335 20,000 0.3350 0.00%
2025-08-18 0 0.335 0.330 0.350 0.335 0.350 356,000 122,320 0.3436 0.335 0.330 0.350 0.335 0.350 356,000 0.3436 -1.47%
2025-08-15 0 0.340 0.340 0.345 0.310 0.335 1,354,000 425,800 0.3145 0.340 0.340 0.345 0.310 0.335 1,354,000 0.3145 0.00%
2025-08-14 0 0.340 0.330 0.340 - - 18,000 6,120 0.3400 0.340 0.330 0.340 - - 18,000 0.3400 0.00%
2025-08-13 0 0.340 0.340 0.350 0.330 0.340 22,000 7,380 0.3355 0.340 0.340 0.350 0.330 0.340 22,000 0.3355 -1.45%
2025-08-12 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2025-08-11 0 0.345 0.335 0.350 0.330 0.345 494,000 163,250 0.3305 0.345 0.335 0.350 0.330 0.345 494,000 0.3305 -1.43%
2025-08-08 0 0.350 0.340 0.355 0.345 0.350 62,000 21,450 0.3460 0.350 0.340 0.355 0.345 0.350 62,000 0.3460 -2.78%
2025-08-07 0 0.360 0.345 0.360 0.350 0.365 78,000 27,430 0.3517 0.360 0.345 0.360 0.350 0.365 78,000 0.3517 4.35%
2025-08-06 0 0.345 0.345 0.350 0.345 0.345 338,000 116,610 0.3450 0.345 0.345 0.350 0.345 0.345 338,000 0.3450 0.00%
2025-08-05 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2025-08-04 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2025-08-01 0 0.345 0.340 0.350 0.335 0.350 448,000 150,630 0.3362 0.345 0.340 0.350 0.335 0.350 448,000 0.3362 -2.82%
2025-07-31 0 0.355 0.340 0.355 0.335 0.355 96,000 32,250 0.3359 0.355 0.340 0.355 0.335 0.355 96,000 0.3359 2.90%
2025-07-30 0 0.345 0.335 0.355 0.345 0.360 370,000 127,850 0.3455 0.345 0.335 0.355 0.345 0.360 370,000 0.3455 0.00%
2025-07-29 0 0.345 0.335 0.360 0.345 0.380 36,000 12,490 0.3469 0.345 0.335 0.360 0.345 0.380 36,000 0.3469 0.00%
2025-07-28 0 0.345 0.345 0.370 0.345 0.380 1,130,000 390,430 0.3455 0.345 0.345 0.370 0.345 0.380 1,130,000 0.3455 -2.82%
2025-07-25 0 0.355 0.345 0.370 0.340 0.370 194,000 68,670 0.3540 0.355 0.345 0.370 0.340 0.370 194,000 0.3540 -4.05%
2025-07-24 0 0.370 0.345 0.370 0.380 0.380 2,000 760 0.3800 0.370 0.345 0.370 0.380 0.380 2,000 0.3800 2.78%
2025-07-23 0 0.360 0.350 0.375 0.360 0.385 92,000 33,170 0.3605 0.360 0.350 0.375 0.360 0.385 92,000 0.3605 -4.00%
2025-07-22 0 0.375 0.355 0.375 0.375 0.380 4,000 1,510 0.3775 0.375 0.355 0.375 0.375 0.380 4,000 0.3775 4.17%
2025-07-21 0 0.360 0.340 0.365 0.360 0.390 168,000 62,520 0.3721 0.360 0.340 0.365 0.360 0.390 168,000 0.3721 -2.70%
2025-07-18 0 0.370 0.345 0.375 0.335 0.370 568,000 201,640 0.3550 0.370 0.345 0.375 0.335 0.370 568,000 0.3550 7.25%
2025-07-17 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2025-07-16 0 0.345 0.340 0.345 0.345 0.350 644,000 225,380 0.3500 0.345 0.340 0.345 0.345 0.350 644,000 0.3500 -4.17%
2025-07-15 0 0.360 0.340 0.360 0.335 0.375 312,000 109,940 0.3524 0.360 0.340 0.360 0.335 0.375 312,000 0.3524 0.00%
2025-07-14 0 0.360 0.345 0.360 0.325 0.360 646,000 226,570 0.3507 0.360 0.345 0.360 0.325 0.360 646,000 0.3507 10.77%
2025-07-11 0 0.325 0.315 0.330 0.320 0.340 356,000 118,520 0.3329 0.325 0.315 0.330 0.320 0.340 356,000 0.3329 1.56%
2025-07-10 0 0.320 0.315 0.325 0.305 0.320 128,000 39,360 0.3075 0.320 0.315 0.325 0.305 0.320 128,000 0.3075 0.00%
2025-07-09 0 0.320 0.310 0.320 0.310 0.340 146,000 46,180 0.3163 0.320 0.310 0.320 0.310 0.340 146,000 0.3163 1.59%
2025-07-08 0 0.315 0.310 0.330 0.315 0.335 104,000 32,950 0.3168 0.315 0.310 0.330 0.315 0.335 104,000 0.3168 0.00%
2025-07-07 0 0.315 0.305 0.315 0.305 0.325 38,000 11,940 0.3142 0.315 0.305 0.315 0.305 0.325 38,000 0.3142 0.00%
2025-07-04 0 0.315 0.310 0.325 0.315 0.330 42,000 13,370 0.3183 0.315 0.310 0.325 0.315 0.330 42,000 0.3183 0.00%
2025-07-03 0 0.315 0.315 0.330 0.305 0.335 830,000 258,630 0.3116 0.315 0.315 0.330 0.305 0.335 830,000 0.3116 1.61%
2025-07-02 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - 0.00%
2025-06-30 0 0.310 0.305 0.325 0.305 0.305 2,000 610 0.3050 0.310 0.305 0.325 0.305 0.305 2,000 0.3050 -4.62%
2025-06-27 0 0.325 0.310 0.330 0.300 0.325 16,000 5,150 0.3219 0.325 0.310 0.330 0.300 0.325 16,000 0.3219 -1.52%
2025-06-26 0 0.330 0.305 0.335 - - 0 0 - 0.330 0.305 0.335 - - 0 - 0.00%
2025-06-25 0 0.330 0.305 0.330 0.300 0.330 8,000 2,520 0.3150 0.330 0.305 0.330 0.300 0.330 8,000 0.3150 3.13%
2025-06-24 0 0.320 0.300 0.325 0.295 0.320 1,006,000 301,090 0.2993 0.320 0.300 0.325 0.295 0.320 1,006,000 0.2993 3.23%
2025-06-23 0 0.310 0.290 0.325 - - 0 0 - 0.310 0.290 0.325 - - 0 - 0.00%
2025-06-20 0 0.310 0.305 0.320 0.310 0.310 2,000 620 0.3100 0.310 0.305 0.320 0.310 0.310 2,000 0.3100 -4.62%
2025-06-19 0 0.325 0.305 0.330 0.320 0.325 102,000 32,900 0.3225 0.325 0.305 0.330 0.320 0.325 102,000 0.3225 1.56%
2025-06-18 0 0.320 0.320 0.340 0.320 0.340 304,000 100,820 0.3316 0.320 0.320 0.340 0.320 0.340 304,000 0.3316 -3.03%
2025-06-17 0 0.330 0.315 0.340 0.305 0.330 280,000 88,700 0.3168 0.330 0.315 0.340 0.305 0.330 280,000 0.3168 4.76%
2025-06-16 0 0.315 0.305 0.315 0.315 0.315 6,000 1,890 0.3150 0.315 0.305 0.315 0.315 0.315 6,000 0.3150 0.00%
2025-06-13 0 0.315 0.310 0.330 0.315 0.325 396,000 125,140 0.3160 0.315 0.310 0.330 0.315 0.325 396,000 0.3160 -5.97%
2025-06-12 0 0.335 0.320 0.335 0.330 0.335 70,000 23,200 0.3314 0.335 0.320 0.335 0.330 0.335 70,000 0.3314 1.52%
2025-06-11 0 0.330 0.320 0.330 0.320 0.350 384,000 126,030 0.3282 0.330 0.320 0.330 0.320 0.350 384,000 0.3282 -2.94%
2025-06-10 0 0.340 0.335 0.350 0.335 0.370 280,000 95,380 0.3406 0.340 0.335 0.350 0.335 0.370 280,000 0.3406 0.00%
2025-06-09 0 0.340 0.335 0.345 0.310 0.360 1,426,000 476,980 0.3345 0.340 0.335 0.345 0.310 0.360 1,426,000 0.3345 13.33%
2025-06-06 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2025-06-05 0 0.305 0.280 0.305 0.305 0.305 6,000 1,830 0.3050 0.305 0.280 0.305 0.305 0.305 6,000 0.3050 0.00%
2025-06-04 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2025-06-03 0 0.305 0.280 0.305 0.295 0.305 124,000 36,600 0.2952 0.305 0.280 0.305 0.295 0.305 124,000 0.2952 7.02%
2025-06-02 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-05-30 0 0.285 0.270 0.285 0.285 0.285 544,000 155,040 0.2850 0.285 0.270 0.285 0.285 0.285 544,000 0.2850 1.79%
2025-05-29 0 0.280 0.280 0.285 0.270 0.280 398,000 109,560 0.2753 0.280 0.280 0.285 0.270 0.280 398,000 0.2753 0.00%
2025-05-28 0 0.280 0.275 0.285 0.265 0.280 206,000 56,660 0.2750 0.280 0.275 0.285 0.265 0.280 206,000 0.2750 -3.45%
2025-05-27 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2025-05-26 0 0.290 0.290 0.305 0.280 0.280 200,000 56,000 0.2800 0.290 0.290 0.305 0.280 0.280 200,000 0.2800 -1.69%
2025-05-23 0 0.295 0.280 0.295 0.295 0.300 58,000 17,300 0.2983 0.295 0.280 0.295 0.295 0.300 58,000 0.2983 3.51%
2025-05-22 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - -1.72%
2025-05-21 0 0.290 0.275 0.295 0.280 0.290 22,000 6,180 0.2809 0.290 0.275 0.295 0.280 0.290 22,000 0.2809 3.57%
2025-05-20 0 0.280 0.280 0.290 0.280 0.280 338,000 94,640 0.2800 0.280 0.280 0.290 0.280 0.280 338,000 0.2800 0.00%
2025-05-19 0 0.280 0.275 0.280 0.280 0.280 60,000 16,800 0.2800 0.280 0.275 0.280 0.280 0.280 60,000 0.2800 0.00%
2025-05-16 0 0.280 0.275 0.280 0.275 0.290 582,000 163,150 0.2803 0.280 0.275 0.280 0.275 0.290 582,000 0.2803 1.82%
2025-05-15 0 0.275 0.275 0.280 0.275 0.280 142,000 39,700 0.2796 0.275 0.275 0.280 0.275 0.280 142,000 0.2796 -1.79%
2025-05-14 0 0.280 0.270 0.280 0.280 0.280 30,000 8,400 0.2800 0.280 0.270 0.280 0.280 0.280 30,000 0.2800 0.00%
2025-05-13 0 0.280 0.270 0.280 0.260 0.280 84,000 22,890 0.2725 0.280 0.270 0.280 0.260 0.280 84,000 0.2725 0.00%
2025-05-12 0 0.280 0.270 0.280 0.265 0.280 202,000 53,560 0.2651 0.280 0.270 0.280 0.265 0.280 202,000 0.2651 7.69%
2025-05-09 0 0.260 0.260 0.275 0.255 0.270 1,014,000 263,710 0.2601 0.260 0.260 0.275 0.255 0.270 1,014,000 0.2601 -5.45%
2025-05-08 0 0.275 0.275 0.280 0.275 0.280 178,000 49,150 0.2761 0.275 0.275 0.280 0.275 0.280 178,000 0.2761 -1.79%
2025-05-07 0 0.280 0.275 0.280 0.275 0.280 62,000 17,350 0.2798 0.280 0.275 0.280 0.275 0.280 62,000 0.2798 0.00%
2025-05-06 0 0.280 0.275 0.280 0.280 0.280 126,000 35,280 0.2800 0.280 0.275 0.280 0.280 0.280 126,000 0.2800 -1.75%
2025-05-02 0 0.285 0.280 0.285 0.280 0.295 26,000 7,370 0.2835 0.285 0.280 0.285 0.280 0.295 26,000 0.2835 -6.56%
2025-04-30 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2025-04-29 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2025-04-28 0 0.305 0.270 0.305 0.280 0.310 196,000 55,380 0.2826 0.305 0.270 0.305 0.280 0.310 196,000 0.2826 1.67%
2025-04-25 0 0.300 0.285 0.310 0.285 0.305 34,000 10,020 0.2947 0.300 0.285 0.310 0.285 0.305 34,000 0.2947 -1.64%
2025-04-24 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2025-04-23 0 0.305 0.285 0.305 0.295 0.315 6,000 1,830 0.3050 0.305 0.285 0.305 0.295 0.315 6,000 0.3050 -1.61%
2025-04-22 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2025-04-17 0 0.310 0.285 0.315 - - 0 0 - 0.310 0.285 0.315 - - 0 - 0.00%
2025-04-16 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2025-04-15 0 0.310 0.265 0.315 0.310 0.310 10,000 3,100 0.3100 0.310 0.265 0.315 0.310 0.310 10,000 0.3100 0.00%
2025-04-14 0 0.310 0.300 0.310 0.310 0.315 222,000 69,900 0.3149 0.310 0.300 0.310 0.310 0.315 222,000 0.3149 6.90%
2025-04-11 0 0.290 0.265 0.290 0.255 0.305 540,000 151,450 0.2805 0.290 0.265 0.290 0.255 0.305 540,000 0.2805 9.43%
2025-04-10 0 0.265 0.255 0.270 0.250 0.275 298,000 78,910 0.2648 0.265 0.255 0.270 0.250 0.275 298,000 0.2648 -5.36%
2025-04-09 0 0.280 0.270 0.280 0.265 0.280 262,000 70,730 0.2700 0.280 0.270 0.280 0.265 0.280 262,000 0.2700 0.00%
2025-04-08 0 0.280 0.280 0.305 0.265 0.285 324,000 88,110 0.2719 0.280 0.280 0.305 0.265 0.285 324,000 0.2719 -3.45%
2025-04-07 0 0.290 0.275 0.290 0.275 0.330 78,000 21,960 0.2815 0.290 0.275 0.290 0.275 0.330 78,000 0.2815 -10.77%
2025-04-03 0 0.325 0.300 0.330 0.300 0.345 392,000 124,110 0.3166 0.325 0.300 0.330 0.300 0.345 392,000 0.3166 -5.80%
2025-04-02 0 0.345 0.320 0.345 0.340 0.345 30,000 10,260 0.3420 0.345 0.320 0.345 0.340 0.345 30,000 0.3420 1.47%
2025-04-01 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-03-31 0 0.340 0.330 0.340 0.325 0.340 28,000 9,250 0.3304 0.340 0.330 0.340 0.325 0.340 28,000 0.3304 6.25%
2025-03-28 0 0.320 0.320 0.325 0.320 0.320 4,000 1,280 0.3200 0.320 0.320 0.325 0.320 0.320 4,000 0.3200 0.00%
2025-03-27 0 0.320 0.320 0.330 0.320 0.330 662,000 217,260 0.3282 0.320 0.320 0.330 0.320 0.330 662,000 0.3282 -7.25%
2025-03-26 0 0.345 0.325 0.345 0.325 0.345 162,000 55,510 0.3427 0.345 0.325 0.345 0.325 0.345 162,000 0.3427 0.00%
2025-03-25 0 0.345 0.335 0.340 0.335 0.345 370,000 125,820 0.3401 0.345 0.335 0.340 0.335 0.345 370,000 0.3401 -1.43%
2025-03-24 0 0.350 0.340 0.355 0.345 0.360 18,000 6,340 0.3522 0.350 0.340 0.355 0.345 0.360 18,000 0.3522 -4.11%
2025-03-21 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2025-03-20 0 0.365 0.345 0.365 0.370 0.370 32,000 11,840 0.3700 0.365 0.345 0.365 0.370 0.370 32,000 0.3700 -1.35%
2025-03-19 0 0.370 0.355 0.370 0.340 0.375 132,000 46,730 0.3540 0.370 0.355 0.370 0.340 0.375 132,000 0.3540 0.00%
2025-03-18 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2025-03-17 0 0.370 0.355 0.370 0.370 0.370 250,000 92,500 0.3700 0.370 0.355 0.370 0.370 0.370 250,000 0.3700 0.00%
2025-03-14 0 0.370 0.345 0.370 0.335 0.370 186,000 67,030 0.3604 0.370 0.345 0.370 0.335 0.370 186,000 0.3604 0.00%
2025-03-13 0 0.370 0.330 0.370 0.370 0.370 30,000 11,100 0.3700 0.370 0.330 0.370 0.370 0.370 30,000 0.3700 1.37%
2025-03-12 0 0.365 0.345 0.370 0.350 0.390 134,000 50,060 0.3736 0.365 0.345 0.370 0.350 0.390 134,000 0.3736 -1.35%
2025-03-11 0 0.370 0.365 0.380 0.330 0.385 794,000 281,300 0.3543 0.370 0.365 0.380 0.330 0.385 794,000 0.3543 0.00%
2025-03-10 0 0.370 0.360 0.375 0.320 0.385 2,192,000 768,840 0.3507 0.370 0.360 0.375 0.320 0.385 2,192,000 0.3507 19.35%
2025-03-07 0 0.310 0.305 0.315 0.310 0.315 356,000 111,380 0.3129 0.310 0.305 0.315 0.310 0.315 356,000 0.3129 0.00%
2025-03-06 0 0.310 0.305 0.315 0.305 0.310 188,000 57,350 0.3051 0.310 0.305 0.315 0.305 0.310 188,000 0.3051 3.33%
2025-03-05 0 0.300 0.295 0.315 0.300 0.305 144,000 43,230 0.3002 0.300 0.295 0.315 0.300 0.305 144,000 0.3002 -1.64%
2025-03-04 0 0.305 0.300 0.320 0.295 0.315 472,000 145,740 0.3088 0.305 0.300 0.320 0.295 0.315 472,000 0.3088 -1.61%
2025-03-03 0 0.310 0.300 0.310 0.275 0.325 1,378,000 407,940 0.2960 0.310 0.300 0.310 0.275 0.325 1,378,000 0.2960 8.77%
2025-02-28 0 0.285 0.275 0.295 - - 0 0 - 0.285 0.275 0.295 - - 0 - 0.00%
2025-02-27 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2025-02-26 0 0.285 0.285 0.300 0.275 0.290 556,000 157,560 0.2834 0.285 0.285 0.300 0.275 0.290 556,000 0.2834 3.64%
2025-02-25 0 0.275 0.255 0.275 0.255 0.285 636,000 168,510 0.2650 0.275 0.255 0.275 0.255 0.285 636,000 0.2650 -3.51%
2025-02-24 0 0.285 0.275 0.285 0.285 0.285 260,000 74,100 0.2850 0.285 0.275 0.285 0.285 0.285 260,000 0.2850 1.79%
2025-02-21 0 0.280 0.265 0.280 0.247 0.285 250,000 65,840 0.2634 0.280 0.265 0.280 0.247 0.285 250,000 0.2634 0.00%
2025-02-20 0 0.280 0.255 0.280 0.290 0.290 2,000 580 0.2900 0.280 0.255 0.280 0.290 0.290 2,000 0.2900 7.69%
2025-02-19 0 0.260 0.250 0.280 0.255 0.265 70,000 18,240 0.2606 0.260 0.250 0.280 0.255 0.265 70,000 0.2606 1.96%
2025-02-18 0 0.255 0.250 0.270 0.250 0.260 40,000 10,290 0.2573 0.255 0.250 0.270 0.250 0.260 40,000 0.2573 -7.27%
2025-02-17 0 0.275 0.260 0.280 0.255 0.285 84,000 23,400 0.2786 0.275 0.260 0.280 0.255 0.285 84,000 0.2786 0.00%
2025-02-14 0 0.275 0.275 0.300 0.275 0.280 78,000 21,550 0.2763 0.275 0.275 0.300 0.275 0.280 78,000 0.2763 0.00%
2025-02-13 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2025-02-12 0 0.275 0.275 0.280 0.270 0.270 20,000 5,400 0.2700 0.275 0.275 0.280 0.270 0.270 20,000 0.2700 0.00%
2025-02-11 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2025-02-10 0 0.275 0.270 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 0.270 0.280 0.275 0.275 10,000 0.2750 0.00%
2025-02-07 0 0.275 0.265 0.280 0.275 0.275 30,000 8,250 0.2750 0.275 0.265 0.280 0.275 0.275 30,000 0.2750 1.85%
2025-02-06 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-02-05 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-02-04 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-02-03 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2025-01-28 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2025-01-27 0 0.270 0.255 0.270 0.255 0.270 12,000 3,090 0.2575 0.270 0.255 0.270 0.255 0.270 12,000 0.2575 0.00%
2025-01-24 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2025-01-23 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-01-22 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2025-01-21 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2025-01-20 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2025-01-17 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-01-16 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-01-15 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2025-01-14 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2025-01-13 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-01-10 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-01-09 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2025-01-08 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2025-01-07 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-01-06 0 0.270 0.255 0.270 0.270 0.270 4,000 1,080 0.2700 0.270 0.255 0.270 0.270 0.270 4,000 0.2700 0.00%
2025-01-03 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2025-01-02 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2024-12-31 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2024-12-30 0 0.270 0.255 0.275 0.270 0.270 48,000 12,960 0.2700 0.270 0.255 0.275 0.270 0.270 48,000 0.2700 0.00%
2024-12-27 0 0.270 0.260 0.270 0.250 0.270 156,000 41,010 0.2629 0.270 0.260 0.270 0.250 0.270 156,000 0.2629 5.88%
2024-12-24 0 0.255 0.243 0.255 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2024-12-23 0 0.255 0.243 0.255 0.243 0.255 94,000 22,878 0.2434 0.255 0.243 0.255 0.243 0.255 94,000 0.2434 3.66%
2024-12-20 0 0.246 0.246 0.255 0.246 0.250 300,000 74,088 0.2470 0.246 0.246 0.255 0.246 0.250 300,000 0.2470 -3.53%
2024-12-19 0 0.255 0.250 0.280 0.249 0.255 90,000 22,536 0.2504 0.255 0.250 0.280 0.249 0.255 90,000 0.2504 0.00%
2024-12-18 0 0.255 0.246 0.255 0.246 0.255 56,000 13,940 0.2489 0.255 0.246 0.255 0.246 0.255 56,000 0.2489 0.00%
2024-12-17 0 0.255 0.247 0.255 0.247 0.255 20,000 4,956 0.2478 0.255 0.247 0.255 0.247 0.255 20,000 0.2478 0.00%
2024-12-16 0 0.255 0.248 0.255 0.246 0.255 60,000 14,872 0.2479 0.255 0.248 0.255 0.246 0.255 60,000 0.2479 0.00%
2024-12-13 0 0.255 0.248 0.255 0.248 0.275 158,000 39,696 0.2512 0.255 0.248 0.255 0.248 0.275 158,000 0.2512 0.00%
2024-12-12 0 0.255 0.250 0.275 0.250 0.270 78,000 20,120 0.2579 0.255 0.250 0.275 0.250 0.270 78,000 0.2579 0.00%
2024-12-11 0 0.255 0.250 0.280 0.248 0.260 48,000 12,156 0.2533 0.255 0.250 0.280 0.248 0.260 48,000 0.2533 -1.92%
2024-12-10 0 0.260 0.260 0.270 0.260 0.270 194,000 51,420 0.2651 0.260 0.260 0.270 0.260 0.270 194,000 0.2651 -1.89%
2024-12-09 0 0.265 0.250 0.265 0.246 0.265 66,000 16,572 0.2511 0.265 0.250 0.265 0.246 0.265 66,000 0.2511 3.92%
2024-12-06 0 0.255 0.255 0.275 0.255 0.260 54,000 13,840 0.2563 0.255 0.255 0.275 0.255 0.260 54,000 0.2563 0.00%
2024-12-05 0 0.255 0.255 0.265 0.255 0.255 60,000 15,300 0.2550 0.255 0.255 0.265 0.255 0.255 60,000 0.2550 0.00%
2024-12-04 0 0.255 0.255 0.275 0.255 0.255 36,000 9,180 0.2550 0.255 0.255 0.275 0.255 0.255 36,000 0.2550 0.00%
2024-12-03 0 0.255 0.255 0.270 0.250 0.255 46,000 11,670 0.2537 0.255 0.255 0.270 0.250 0.255 46,000 0.2537 -1.92%
2024-12-02 0 0.260 0.260 0.270 0.247 0.260 52,000 13,204 0.2539 0.260 0.260 0.270 0.247 0.260 52,000 0.2539 0.00%
2024-11-29 0 0.260 0.260 0.270 0.255 0.265 242,000 63,230 0.2613 0.260 0.260 0.270 0.255 0.265 242,000 0.2613 -5.45%
2024-11-28 0 0.275 0.265 0.275 0.255 0.275 48,000 12,510 0.2606 0.275 0.265 0.275 0.255 0.275 48,000 0.2606 0.00%
2024-11-27 0 0.275 0.255 0.285 - - 0 0 - 0.275 0.255 0.285 - - 0 - 0.00%
2024-11-26 0 0.275 0.250 0.280 0.247 0.275 578,000 150,560 0.2605 0.275 0.250 0.280 0.247 0.275 578,000 0.2605 5.77%
2024-11-25 0 0.260 0.250 0.265 0.250 0.260 36,000 9,130 0.2536 0.260 0.250 0.265 0.250 0.260 36,000 0.2536 0.00%
2024-11-22 0 0.260 0.260 0.280 0.255 0.265 50,000 12,970 0.2594 0.260 0.260 0.280 0.255 0.265 50,000 0.2594 -5.45%
2024-11-21 0 0.275 0.275 0.290 0.255 0.275 58,000 15,540 0.2679 0.275 0.275 0.290 0.255 0.275 58,000 0.2679 0.00%
2024-11-20 0 0.275 0.270 0.290 0.255 0.275 86,000 22,680 0.2637 0.275 0.270 0.290 0.255 0.275 86,000 0.2637 7.84%
2024-11-19 0 0.255 0.255 0.290 0.255 0.255 30,000 7,650 0.2550 0.255 0.255 0.290 0.255 0.255 30,000 0.2550 -1.92%
2024-11-18 0 0.260 0.260 0.290 0.260 0.265 24,000 6,250 0.2604 0.260 0.260 0.290 0.260 0.265 24,000 0.2604 -1.89%
2024-11-15 0 0.265 0.265 0.285 0.255 0.310 166,000 44,470 0.2679 0.265 0.265 0.285 0.255 0.310 166,000 0.2679 3.92%
2024-11-14 0 0.255 0.255 0.270 0.250 0.290 130,000 35,540 0.2734 0.255 0.255 0.270 0.250 0.290 130,000 0.2734 -12.07%
2024-11-13 0 0.290 0.280 0.290 0.290 0.300 148,000 43,500 0.2939 0.290 0.280 0.290 0.290 0.300 148,000 0.2939 -7.94%
2024-11-12 0 0.315 0.290 0.315 0.295 0.315 98,000 28,950 0.2954 0.315 0.290 0.315 0.295 0.315 98,000 0.2954 1.61%
2024-11-11 0 0.310 0.305 0.310 0.305 0.345 276,000 85,530 0.3099 0.310 0.305 0.310 0.305 0.345 276,000 0.3099 -1.59%
2024-11-08 0 0.315 0.305 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.305 0.315 0.315 0.315 20,000 0.3150 -1.56%
2024-11-07 0 0.320 0.305 0.320 0.310 0.320 302,000 94,300 0.3123 0.320 0.305 0.320 0.310 0.320 302,000 0.3123 1.59%
2024-11-06 0 0.315 0.305 0.330 0.310 0.345 254,000 80,090 0.3153 0.315 0.305 0.330 0.310 0.345 254,000 0.3153 0.00%
2024-11-05 0 0.315 0.310 0.315 0.315 0.345 332,000 105,740 0.3185 0.315 0.310 0.315 0.315 0.345 332,000 0.3185 1.61%
2024-11-04 0 0.310 0.305 0.315 0.310 0.325 146,000 45,900 0.3144 0.310 0.305 0.315 0.310 0.325 146,000 0.3144 -1.59%
2024-11-01 0 0.315 0.305 0.320 0.315 0.320 216,000 68,540 0.3173 0.315 0.305 0.320 0.315 0.320 216,000 0.3173 5.00%
2024-10-31 0 0.300 0.295 0.325 0.300 0.310 462,000 141,020 0.3052 0.300 0.295 0.325 0.300 0.310 462,000 0.3052 -11.76%
2024-10-30 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2024-10-29 0 0.340 0.325 0.380 - - 0 0 - 0.340 0.325 0.380 - - 0 - 0.00%
2024-10-28 0 0.340 0.330 0.340 0.335 0.340 154,000 52,090 0.3382 0.340 0.330 0.340 0.335 0.340 154,000 0.3382 0.00%
2024-10-25 0 0.340 0.325 0.340 0.335 0.340 114,000 38,390 0.3368 0.340 0.325 0.340 0.335 0.340 114,000 0.3368 0.00%
2024-10-24 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2024-10-23 0 0.340 0.340 0.370 0.335 0.340 40,000 13,500 0.3375 0.340 0.340 0.370 0.335 0.340 40,000 0.3375 -6.85%
2024-10-22 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2024-10-21 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - -1.35%
2024-10-18 0 0.370 0.325 0.380 0.320 0.370 76,000 25,160 0.3311 0.370 0.325 0.380 0.320 0.370 76,000 0.3311 13.85%
2024-10-17 0 0.325 0.305 0.330 0.325 0.330 58,000 19,110 0.3295 0.325 0.305 0.330 0.325 0.330 58,000 0.3295 -7.14%
2024-10-16 0 0.350 0.330 0.380 0.330 0.350 1,470,000 500,800 0.3407 0.350 0.330 0.380 0.330 0.350 1,470,000 0.3407 1.45%
2024-10-15 0 0.345 0.345 0.370 0.345 0.380 210,000 73,340 0.3492 0.345 0.345 0.370 0.345 0.380 210,000 0.3492 -8.00%
2024-10-14 0 0.375 0.370 0.380 0.375 0.375 288,000 108,000 0.3750 0.375 0.370 0.380 0.375 0.375 288,000 0.3750 1.35%
2024-10-10 0 0.370 0.370 0.390 0.370 0.370 4,000 1,480 0.3700 0.370 0.370 0.390 0.370 0.370 4,000 0.3700 1.37%
2024-10-09 0 0.365 0.350 0.385 0.365 0.365 22,000 8,030 0.3650 0.365 0.350 0.385 0.365 0.365 22,000 0.3650 -6.41%
2024-10-08 0 0.390 0.380 0.390 0.360 0.450 1,380,000 541,970 0.3927 0.390 0.380 0.390 0.360 0.450 1,380,000 0.3927 1.30%
2024-10-07 0 0.385 0.385 0.390 0.340 0.400 2,344,000 901,110 0.3844 0.385 0.385 0.390 0.340 0.400 2,344,000 0.3844 16.67%
2024-10-04 0 0.330 0.330 0.335 0.290 0.350 1,548,000 523,910 0.3384 0.330 0.330 0.335 0.290 0.350 1,548,000 0.3384 3.13%
2024-10-03 0 0.320 0.315 0.325 0.305 0.325 282,000 87,890 0.3117 0.320 0.315 0.325 0.305 0.325 282,000 0.3117 -1.54%
2024-10-02 0 0.325 0.310 0.325 0.285 0.325 696,000 220,930 0.3174 0.325 0.310 0.325 0.285 0.325 696,000 0.3174 8.33%
2024-09-30 0 0.300 0.295 0.325 0.300 0.355 1,124,000 349,300 0.3108 0.300 0.295 0.325 0.300 0.355 1,124,000 0.3108 -6.25%
2024-09-27 0 0.320 0.300 0.320 0.280 0.320 34,000 10,430 0.3068 0.320 0.300 0.320 0.280 0.320 34,000 0.3068 0.00%
2024-09-26 0 0.320 0.300 0.320 0.295 0.320 1,180,000 375,320 0.3181 0.320 0.300 0.320 0.295 0.320 1,180,000 0.3181 3.23%
2024-09-25 0 0.310 0.295 0.310 0.310 0.310 586,000 181,660 0.3100 0.310 0.295 0.310 0.310 0.310 586,000 0.3100 -3.12%
2024-09-24 0 0.320 0.310 0.320 0.280 0.320 2,270,000 724,060 0.3190 0.320 0.310 0.320 0.280 0.320 2,270,000 0.3190 8.47%
2024-09-23 0 0.295 0.275 0.300 0.290 0.295 150,000 43,650 0.2910 0.295 0.275 0.300 0.290 0.295 150,000 0.2910 1.72%
2024-09-20 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2024-09-19 0 0.290 0.270 0.295 0.290 0.305 36,000 10,860 0.3017 0.290 0.270 0.295 0.290 0.305 36,000 0.3017 -1.69%
2024-09-17 0 0.295 0.255 0.315 - - 0 0 - 0.295 0.255 0.315 - - 0 - 0.00%
2024-09-16 0 0.295 0.260 0.310 0.295 0.305 242,000 72,710 0.3005 0.295 0.260 0.310 0.295 0.305 242,000 0.3005 13.46%
2024-09-13 0 0.260 0.250 0.295 - - 0 0 - 0.260 0.250 0.295 - - 0 - 0.00%
2024-09-12 0 0.260 0.245 0.300 - - 0 0 - 0.260 0.245 0.300 - - 0 - 0.00%
2024-09-11 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2024-09-10 0 0.260 0.250 0.310 0.260 0.315 102,000 31,360 0.3075 0.260 0.250 0.310 0.260 0.315 102,000 0.3075 1.96%
2024-09-09 0 0.255 0.245 0.290 - - 0 0 - 0.255 0.245 0.290 - - 0 - 0.00%
2024-09-05 0 0.255 0.244 0.290 - - 0 0 - 0.255 0.244 0.290 - - 0 - 0.00%
2024-09-04 0 0.255 0.250 0.300 - - 0 0 - 0.255 0.250 0.300 - - 0 - 0.00%
2024-09-03 0 0.255 0.244 0.275 - - 0 0 - 0.255 0.244 0.275 - - 0 - 0.00%
2024-09-02 0 0.255 0.241 0.300 - - 0 0 - 0.255 0.241 0.300 - - 0 - 0.00%
2024-08-30 0 0.255 0.250 0.300 0.255 0.255 6,000 1,530 0.2550 0.255 0.250 0.300 0.255 0.255 6,000 0.2550 0.00%
2024-08-29 0 0.255 0.242 0.300 0.255 0.255 6,000 1,530 0.2550 0.255 0.242 0.300 0.255 0.255 6,000 0.2550 0.00%
2024-08-28 0 0.255 0.240 0.265 0.240 0.260 818,000 204,318 0.2498 0.255 0.240 0.265 0.240 0.260 818,000 0.2498 -8.93%
2024-08-27 0 0.280 0.255 0.300 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2024-08-26 0 0.280 0.290 0.295 0.280 0.280 2,000 560 0.2800 0.280 0.290 0.295 0.280 0.280 2,000 0.2800 7.69%
2024-08-23 0 0.260 0.260 0.285 0.260 0.260 18,000 4,680 0.2600 0.260 0.260 0.285 0.260 0.260 18,000 0.2600 0.00%
2024-08-22 0 0.260 0.255 0.295 - - 0 0 - 0.260 0.255 0.295 - - 0 - 0.00%
2024-08-21 0 0.260 0.255 0.285 - - 0 0 - 0.260 0.255 0.285 - - 0 - 0.00%
2024-08-20 0 0.260 0.250 0.285 0.260 0.260 80,000 20,800 0.2600 0.260 0.250 0.285 0.260 0.260 80,000 0.2600 -10.34%
2024-08-19 0 0.290 0.280 0.305 0.290 0.295 4,000 1,170 0.2925 0.290 0.280 0.305 0.290 0.295 4,000 0.2925 11.54%
2024-08-16 0 0.260 0.260 0.265 0.260 0.270 150,000 39,240 0.2616 0.260 0.260 0.265 0.260 0.270 150,000 0.2616 -8.77%
2024-08-15 0 0.285 0.270 0.295 0.270 0.285 24,000 6,790 0.2829 0.285 0.270 0.295 0.270 0.285 24,000 0.2829 7.55%
2024-08-14 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 1.92%
2024-08-13 0 0.260 0.260 0.300 0.260 0.280 50,000 13,660 0.2732 0.260 0.260 0.300 0.260 0.280 50,000 0.2732 -7.14%
2024-08-12 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2024-08-09 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2024-08-08 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2024-08-07 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2024-08-06 0 0.280 0.270 0.300 0.280 0.280 4,000 1,120 0.2800 0.280 0.270 0.300 0.280 0.280 4,000 0.2800 0.00%
2024-08-05 0 0.280 0.275 0.300 0.280 0.280 18,000 5,040 0.2800 0.280 0.275 0.300 0.280 0.280 18,000 0.2800 -3.45%
2024-08-02 0 0.290 0.280 0.305 0.290 0.290 18,000 5,220 0.2900 0.290 0.280 0.305 0.290 0.290 18,000 0.2900 1.75%
2024-08-01 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - 0.00%
2024-07-31 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - 0.00%
2024-07-30 0 0.285 0.275 0.285 0.275 0.285 30,000 8,320 0.2773 0.285 0.275 0.285 0.275 0.285 30,000 0.2773 3.64%
2024-07-29 0 0.275 0.260 0.290 - - 0 0 - 0.275 0.260 0.290 - - 0 - 0.00%
2024-07-26 0 0.275 0.260 0.290 - - 0 0 - 0.275 0.260 0.290 - - 0 - 0.00%
2024-07-25 0 0.275 0.265 0.285 0.270 0.275 412,000 111,250 0.2700 0.275 0.265 0.285 0.270 0.275 412,000 0.2700 1.85%
2024-07-24 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2024-07-23 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2024-07-22 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2024-07-19 0 0.270 0.260 0.290 0.270 0.270 500,000 135,000 0.2700 0.270 0.260 0.290 0.270 0.270 500,000 0.2700 0.00%
2024-07-18 0 0.270 0.260 0.295 0.270 0.270 8,000 2,160 0.2700 0.270 0.260 0.295 0.270 0.270 8,000 0.2700 3.85%
2024-07-17 0 0.260 0.260 0.270 0.260 0.265 22,000 5,770 0.2623 0.260 0.260 0.270 0.260 0.265 22,000 0.2623 -3.70%
2024-07-16 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2024-07-15 0 0.270 0.260 0.275 0.270 0.270 226,000 61,020 0.2700 0.270 0.260 0.275 0.270 0.270 226,000 0.2700 1.89%
2024-07-12 0 0.265 0.260 0.275 - - 0 0 - 0.265 0.260 0.275 - - 0 - 0.00%
2024-07-11 0 0.265 0.260 0.275 0.265 0.265 4,000 1,060 0.2650 0.265 0.260 0.275 0.265 0.265 4,000 0.2650 -1.85%
2024-07-10 0 0.270 0.265 0.300 0.270 0.270 4,000 1,080 0.2700 0.270 0.265 0.300 0.270 0.270 4,000 0.2700 -1.82%
2024-07-09 0 0.275 0.265 0.280 0.275 0.275 26,000 7,150 0.2750 0.275 0.265 0.280 0.275 0.275 26,000 0.2750 1.85%
2024-07-08 0 0.270 0.260 0.275 0.270 0.270 50,000 13,500 0.2700 0.270 0.260 0.275 0.270 0.270 50,000 0.2700 0.00%
2024-07-05 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2024-07-04 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2024-07-03 0 0.270 0.260 0.275 0.270 0.270 24,000 6,480 0.2700 0.270 0.260 0.275 0.270 0.270 24,000 0.2700 0.00%
2024-07-02 0 0.270 0.260 0.280 0.270 0.270 34,000 9,180 0.2700 0.270 0.260 0.280 0.270 0.270 34,000 0.2700 0.00%
2024-06-28 0 0.270 0.265 0.275 0.260 0.270 254,000 66,990 0.2637 0.270 0.265 0.275 0.260 0.270 254,000 0.2637 -6.90%
2024-06-27 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2024-06-26 0 0.290 0.265 0.290 0.270 0.290 602,000 162,580 0.2701 0.290 0.265 0.290 0.270 0.290 602,000 0.2701 9.43%
2024-06-25 0 0.265 0.265 0.300 0.265 0.280 6,000 1,620 0.2700 0.265 0.265 0.300 0.265 0.280 6,000 0.2700 0.00%
2024-06-24 0 0.265 0.265 0.300 0.265 0.265 4,000 1,060 0.2650 0.265 0.265 0.300 0.265 0.265 4,000 0.2650 -5.36%
2024-06-21 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2024-06-20 0 0.280 0.265 0.300 0.275 0.280 20,000 5,510 0.2755 0.280 0.265 0.300 0.275 0.280 20,000 0.2755 1.82%
2024-06-19 0 0.275 0.270 0.280 0.265 0.275 244,000 66,920 0.2743 0.275 0.270 0.280 0.265 0.275 244,000 0.2743 -3.51%
2024-06-18 0 0.285 0.265 0.295 - - 0 0 - 0.285 0.265 0.295 - - 0 - 0.00%
2024-06-17 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2024-06-14 0 0.285 0.265 0.300 - - 0 0 - 0.285 0.265 0.300 - - 0 - 0.00%
2024-06-13 0 0.285 0.265 0.295 - - 0 0 - 0.285 0.265 0.295 - - 0 - 0.00%
2024-06-12 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2024-06-11 0 0.285 0.285 0.300 0.285 0.285 2,000 570 0.2850 0.285 0.285 0.300 0.285 0.285 2,000 0.2850 1.79%
2024-06-07 0 0.280 0.280 0.300 - - 142,000 39,760 0.2800 0.280 0.280 0.300 - - 142,000 0.2800 0.00%
2024-06-06 0 0.280 0.275 0.280 0.275 0.280 138,000 38,620 0.2799 0.280 0.275 0.280 0.275 0.280 138,000 0.2799 1.82%
2024-06-05 0 0.275 0.270 0.300 0.275 0.275 52,000 14,300 0.2750 0.275 0.270 0.300 0.275 0.275 52,000 0.2750 1.85%
2024-06-04 0 0.270 0.270 0.290 0.260 0.295 2,552,000 690,020 0.2704 0.270 0.270 0.290 0.260 0.295 2,552,000 0.2704 0.00%
2024-06-03 0 0.270 0.265 0.295 0.270 0.270 6,000 1,620 0.2700 0.270 0.265 0.295 0.270 0.270 6,000 0.2700 0.00%
2024-05-31 0 0.270 0.265 0.290 0.270 0.270 828,000 223,560 0.2700 0.270 0.265 0.290 0.270 0.270 828,000 0.2700 0.00%
2024-05-30 0 0.270 0.265 0.280 0.270 0.275 432,000 117,170 0.2712 0.270 0.265 0.280 0.270 0.275 432,000 0.2712 -1.82%
2024-05-29 0 0.275 0.265 0.300 0.275 0.275 122,000 33,550 0.2750 0.275 0.265 0.300 0.275 0.275 122,000 0.2750 -1.79%
2024-05-28 0 0.280 0.275 0.310 - - 0 0 - 0.280 0.275 0.310 - - 0 - 0.00%
2024-05-27 0 0.280 0.280 0.310 0.280 0.280 6,000 1,680 0.2800 0.280 0.280 0.310 0.280 0.280 6,000 0.2800 -3.45%
2024-05-24 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2024-05-23 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-05-22 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-05-21 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2024-05-20 0 0.290 0.285 0.305 0.285 0.295 228,000 67,180 0.2946 0.290 0.285 0.305 0.285 0.295 228,000 0.2946 -4.92%
2024-05-17 0 0.305 0.290 0.310 0.295 0.315 346,000 105,210 0.3041 0.305 0.290 0.310 0.295 0.315 346,000 0.3041 -3.17%
2024-05-16 0 0.315 0.310 0.350 0.315 0.315 2,700 840 0.3111 0.315 0.310 0.350 0.315 0.315 2,700 0.3111 -5.97%
2024-05-14 0 0.335 0.340 0.365 0.330 0.330 42,000 13,860 0.3300 0.335 0.340 0.365 0.330 0.330 42,000 0.3300 1.52%
2024-05-13 0 0.330 0.330 0.365 0.310 0.330 20,000 6,280 0.3140 0.330 0.330 0.365 0.310 0.330 20,000 0.3140 8.20%
2024-05-10 0 0.305 0.300 0.305 0.305 0.310 60,000 18,540 0.3090 0.305 0.300 0.305 0.305 0.310 60,000 0.3090 0.00%
2024-05-09 0 0.305 0.305 0.310 0.295 0.310 600,000 183,430 0.3057 0.305 0.305 0.310 0.295 0.310 600,000 0.3057 5.17%
2024-05-08 0 0.290 0.275 0.300 0.290 0.290 58,000 16,820 0.2900 0.290 0.275 0.300 0.290 0.290 58,000 0.2900 0.00%
2024-05-07 0 0.290 0.290 0.300 0.280 0.290 66,000 19,020 0.2882 0.290 0.290 0.300 0.280 0.290 66,000 0.2882 3.57%
2024-05-06 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.300 0.280 0.280 2,000 0.2800 0.00%
2024-05-03 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2024-05-02 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2024-04-30 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2024-04-29 0 0.280 0.280 0.300 0.280 0.280 140,000 39,200 0.2800 0.280 0.280 0.300 0.280 0.280 140,000 0.2800 0.00%
2024-04-26 0 0.280 0.280 0.310 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.310 0.280 0.280 2,000 0.2800 1.82%
2024-04-25 0 0.275 0.275 0.305 - - 0 0 - 0.275 0.275 0.305 - - 0 - 0.00%
2024-04-24 0 0.275 0.260 0.310 - - 0 0 - 0.275 0.260 0.310 - - 0 - 0.00%
2024-04-23 0 0.275 0.260 0.310 - - 0 0 - 0.275 0.260 0.310 - - 0 - 0.00%
2024-04-22 0 0.275 0.265 0.300 0.275 0.280 366,000 102,170 0.2792 0.275 0.265 0.300 0.275 0.280 366,000 0.2792 -1.79%
2024-04-19 0 0.280 0.280 0.300 0.265 0.265 2,000 530 0.2650 0.280 0.280 0.300 0.265 0.265 2,000 0.2650 0.00%
2024-04-18 0 0.280 0.275 0.300 0.280 0.285 1,190,000 333,500 0.2803 0.280 0.275 0.300 0.280 0.285 1,190,000 0.2803 0.00%
2024-04-17 0 0.280 0.275 0.310 0.280 0.280 10,000 2,800 0.2800 0.280 0.275 0.310 0.280 0.280 10,000 0.2800 1.82%
2024-04-16 0 0.275 0.260 0.310 - - 0 0 - 0.275 0.260 0.310 - - 0 - 0.00%
2024-04-15 0 0.275 0.260 0.310 - - 0 0 - 0.275 0.260 0.310 - - 0 - 0.00%
2024-04-12 0 0.275 0.260 0.280 0.275 0.275 2,624,000 721,600 0.2750 0.275 0.260 0.280 0.275 0.275 2,624,000 0.2750 -3.51%
2024-04-11 0 0.285 0.260 0.295 - - 0 0 - 0.285 0.260 0.295 - - 0 - 0.00%
2024-04-10 0 0.285 0.265 0.300 0.260 0.290 360,000 94,800 0.2633 0.285 0.265 0.300 0.260 0.290 360,000 0.2633 1.79%
2024-04-09 0 0.280 0.270 0.310 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
2024-04-08 0 0.280 0.270 0.310 0.275 0.280 120,000 33,500 0.2792 0.280 0.270 0.310 0.275 0.280 120,000 0.2792 1.82%
2024-04-05 0 0.275 0.265 0.290 0.270 0.275 136,000 36,900 0.2713 0.275 0.265 0.290 0.270 0.275 136,000 0.2713 -1.79%
2024-04-03 0 0.280 0.260 0.280 0.250 0.280 456,000 123,890 0.2717 0.280 0.260 0.280 0.250 0.280 456,000 0.2717 0.00%
2024-04-02 0 0.280 0.246 0.285 0.280 0.280 100,000 28,000 0.2800 0.280 0.246 0.285 0.280 0.280 100,000 0.2800 0.00%
2024-03-28 0 0.280 0.250 0.290 0.270 0.285 234,000 65,840 0.2814 0.280 0.250 0.290 0.270 0.285 234,000 0.2814 -1.75%
2024-03-27 0 0.285 0.247 0.285 0.243 0.290 22,000 6,010 0.2732 0.285 0.247 0.285 0.243 0.290 22,000 0.2732 1.79%
2024-03-26 0 0.280 0.260 0.285 0.280 0.280 2,000 560 0.2800 0.280 0.260 0.285 0.280 0.280 2,000 0.2800 3.70%
2024-03-25 0 0.270 0.270 0.290 0.270 0.275 16,000 4,370 0.2731 0.270 0.270 0.290 0.270 0.275 16,000 0.2731 -12.90%
2024-03-22 0 0.310 0.270 0.310 0.315 0.320 24,000 7,570 0.3154 0.310 0.270 0.310 0.315 0.320 24,000 0.3154 1.64%
2024-03-21 0 0.305 0.280 0.325 - - 0 0 - 0.305 0.280 0.325 - - 0 - 0.00%
2024-03-20 0 0.305 0.300 0.330 0.305 0.330 118,000 36,070 0.3057 0.305 0.300 0.330 0.305 0.330 118,000 0.3057 1.67%
2024-03-19 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2024-03-18 0 0.300 0.295 0.305 0.300 0.305 108,000 32,770 0.3034 0.300 0.295 0.305 0.300 0.305 108,000 0.3034 -4.76%
2024-03-15 0 0.315 0.315 0.320 0.315 0.315 2,000 630 0.3150 0.315 0.315 0.320 0.315 0.315 2,000 0.3150 -4.55%
2024-03-14 0 0.330 0.310 0.330 0.330 0.335 42,000 14,060 0.3348 0.330 0.310 0.330 0.330 0.335 42,000 0.3348 -1.49%
2024-03-13 0 0.335 0.335 0.350 0.335 0.335 2,000 670 0.3350 0.335 0.335 0.350 0.335 0.335 2,000 0.3350 0.00%
2024-03-12 0 0.335 0.345 0.350 0.325 0.355 104,000 35,540 0.3417 0.335 0.345 0.350 0.325 0.355 104,000 0.3417 1.52%
2024-03-11 0 0.330 0.330 0.360 0.320 0.330 270,000 89,060 0.3299 0.330 0.330 0.360 0.320 0.330 270,000 0.3299 6.45%
2024-03-08 0 0.310 0.310 0.340 0.300 0.300 50,000 15,000 0.3000 0.310 0.310 0.340 0.300 0.300 50,000 0.3000 3.33%
2024-03-07 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2024-03-06 0 0.300 0.270 0.340 0.300 0.300 1,046,000 313,800 0.3000 0.300 0.270 0.340 0.300 0.300 1,046,000 0.3000 1.69%
2024-03-05 0 0.295 0.295 0.310 0.285 0.300 1,522,000 449,050 0.2950 0.295 0.295 0.310 0.285 0.300 1,522,000 0.2950 0.00%
2024-03-04 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2024-03-01 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2024-02-29 0 0.295 0.290 0.300 0.295 0.295 80,000 23,600 0.2950 0.295 0.290 0.300 0.295 0.295 80,000 0.2950 3.51%
2024-02-28 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2024-02-27 0 0.285 0.285 0.300 0.280 0.285 4,000 1,130 0.2825 0.285 0.285 0.300 0.280 0.285 4,000 0.2825 -3.39%
2024-02-26 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2024-02-23 0 0.295 0.280 0.300 - - 26,000 7,800 0.3000 0.295 0.280 0.300 - - 26,000 0.3000 0.00%
2024-02-22 0 0.295 0.280 0.300 0.280 0.295 332,000 95,190 0.2867 0.295 0.280 0.300 0.280 0.295 332,000 0.2867 7.27%
2024-02-21 0 0.275 0.275 0.290 0.275 0.275 4,000 1,100 0.2750 0.275 0.275 0.290 0.275 0.275 4,000 0.2750 1.85%
2024-02-20 0 0.270 0.265 0.280 0.270 0.280 100,000 27,040 0.2704 0.270 0.265 0.280 0.270 0.280 100,000 0.2704 -3.57%
2024-02-19 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 0.280 0.280 0.300 0.280 0.280 4,000 0.2800 3.70%
2024-02-16 0 0.270 0.260 0.300 0.260 0.270 98,000 26,420 0.2696 0.270 0.260 0.300 0.260 0.270 98,000 0.2696 3.85%
2024-02-15 0 0.260 0.260 0.280 0.260 0.260 2,000 520 0.2600 0.260 0.260 0.280 0.260 0.260 2,000 0.2600 -1.89%
2024-02-14 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2024-02-09 0 0.265 0.260 0.290 - - 0 0 - 0.265 0.260 0.290 - - 0 - 0.00%
2024-02-08 0 0.265 0.265 0.270 0.260 0.285 1,070,000 287,980 0.2691 0.265 0.265 0.270 0.260 0.285 1,070,000 0.2691 -5.36%
2024-02-07 0 0.280 0.260 0.285 0.280 0.285 836,000 235,080 0.2812 0.280 0.260 0.285 0.280 0.285 836,000 0.2812 -1.75%
2024-02-06 0 0.285 0.265 0.285 0.280 0.285 436,000 124,250 0.2850 0.285 0.265 0.285 0.280 0.285 436,000 0.2850 0.00%
2024-02-05 0 0.285 0.265 0.285 0.285 0.290 1,272,000 362,680 0.2851 0.285 0.265 0.285 0.285 0.290 1,272,000 0.2851 1.79%
2024-02-02 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2024-02-01 0 0.280 0.280 0.295 0.280 0.280 54,000 15,120 0.2800 0.280 0.280 0.295 0.280 0.280 54,000 0.2800 0.00%
2024-01-31 0 0.280 0.280 0.285 0.280 0.285 30,000 8,520 0.2840 0.280 0.280 0.285 0.280 0.285 30,000 0.2840 -1.75%
2024-01-30 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2024-01-29 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2024-01-26 0 0.285 0.270 0.300 0.285 0.285 306,000 87,210 0.2850 0.285 0.270 0.300 0.285 0.285 306,000 0.2850 1.79%
2024-01-25 0 0.280 0.280 0.300 0.270 0.270 2,000 540 0.2700 0.280 0.280 0.300 0.270 0.270 2,000 0.2700 0.00%
2024-01-24 0 0.280 0.280 0.300 0.280 0.280 322,000 90,160 0.2800 0.280 0.280 0.300 0.280 0.280 322,000 0.2800 3.70%
2024-01-23 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2024-01-22 0 0.270 0.265 0.270 0.270 0.270 330,000 89,100 0.2700 0.270 0.265 0.270 0.270 0.270 330,000 0.2700 0.00%
2024-01-19 0 0.270 0.270 0.300 0.270 0.270 10,000 2,700 0.2700 0.270 0.270 0.300 0.270 0.270 10,000 0.2700 0.00%
2024-01-18 0 0.270 0.270 0.305 - - 0 0 - 0.270 0.270 0.305 - - 0 - 0.00%
2024-01-17 0 0.270 0.270 0.285 0.265 0.270 108,000 28,660 0.2654 0.270 0.270 0.285 0.265 0.270 108,000 0.2654 -3.57%
2024-01-16 0 0.280 0.275 0.290 0.280 0.290 268,000 75,420 0.2814 0.280 0.275 0.290 0.280 0.290 268,000 0.2814 -3.45%
2024-01-15 0 0.290 0.280 0.315 0.285 0.290 220,000 62,850 0.2857 0.290 0.280 0.315 0.285 0.290 220,000 0.2857 -1.69%
2024-01-12 0 0.295 0.300 0.320 0.295 0.295 464,000 136,880 0.2950 0.295 0.300 0.320 0.295 0.295 464,000 0.2950 0.00%
2024-01-11 0 0.295 0.280 0.345 - - 0 0 - 0.295 0.280 0.345 - - 0 - 0.00%
2024-01-10 0 0.295 0.285 0.320 0.295 0.295 478,000 141,010 0.2950 0.295 0.285 0.320 0.295 0.295 478,000 0.2950 7.27%
2024-01-09 0 0.275 0.275 0.295 0.270 0.285 696,000 195,650 0.2811 0.275 0.275 0.295 0.270 0.285 696,000 0.2811 -3.51%
2024-01-08 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2024-01-05 0 0.285 0.265 0.285 0.280 0.285 310,000 87,150 0.2811 0.285 0.265 0.285 0.280 0.285 310,000 0.2811 3.64%
2024-01-04 0 0.275 0.270 0.300 0.270 0.275 114,000 30,800 0.2702 0.275 0.270 0.300 0.270 0.275 114,000 0.2702 -1.79%
2024-01-03 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2024-01-02 0 0.280 0.280 0.285 0.280 0.290 1,248,000 349,540 0.2801 0.280 0.280 0.285 0.280 0.290 1,248,000 0.2801 -1.75%
2023-12-29 0 0.285 0.270 0.300 0.285 0.285 34,000 9,690 0.2850 0.285 0.270 0.300 0.285 0.285 34,000 0.2850 1.79%
2023-12-28 0 0.280 0.270 0.310 0.260 0.280 404,000 109,730 0.2716 0.280 0.270 0.310 0.260 0.280 404,000 0.2716 0.00%
2023-12-27 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2023-12-22 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2023-12-21 0 0.280 0.280 0.310 0.270 0.270 6,000 1,620 0.2700 0.280 0.280 0.310 0.270 0.270 6,000 0.2700 -9.68%
2023-12-20 0 0.310 0.290 0.315 0.285 0.325 112,000 32,260 0.2880 0.310 0.290 0.315 0.285 0.325 112,000 0.2880 3.33%
2023-12-19 0 0.300 0.295 0.310 0.300 0.310 1,448,000 442,190 0.3054 0.300 0.295 0.310 0.300 0.310 1,448,000 0.3054 -1.64%
2023-12-18 0 0.305 0.290 0.310 0.280 0.305 1,918,000 584,750 0.3049 0.305 0.290 0.310 0.280 0.305 1,918,000 0.3049 5.17%
2023-12-15 0 0.290 0.270 0.290 0.280 0.290 228,000 65,040 0.2853 0.290 0.270 0.290 0.280 0.290 228,000 0.2853 3.57%
2023-12-14 0 0.280 0.280 0.300 0.280 0.285 42,000 11,930 0.2840 0.280 0.280 0.300 0.280 0.285 42,000 0.2840 0.00%
2023-12-13 0 0.280 0.280 0.300 0.280 0.285 510,000 142,820 0.2800 0.280 0.280 0.300 0.280 0.285 510,000 0.2800 -6.67%
2023-12-12 0 0.300 0.290 0.310 0.300 0.300 54,000 16,200 0.3000 0.300 0.290 0.310 0.300 0.300 54,000 0.3000 3.45%
2023-12-11 0 0.290 0.290 0.300 0.285 0.300 90,000 25,870 0.2874 0.290 0.290 0.300 0.285 0.300 90,000 0.2874 -9.38%
2023-12-08 0 0.320 0.295 0.330 0.320 0.320 200,000 64,000 0.3200 0.320 0.295 0.330 0.320 0.320 200,000 0.3200 1.59%
2023-12-07 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2023-12-06 0 0.315 0.295 0.315 0.300 0.320 536,000 166,230 0.3101 0.315 0.295 0.315 0.300 0.320 536,000 0.3101 6.78%
2023-12-05 0 0.295 0.295 0.345 - - 0 0 - 0.295 0.295 0.345 - - 0 - 0.00%
2023-12-04 0 0.295 0.295 0.325 0.295 0.320 74,000 23,550 0.3182 0.295 0.295 0.325 0.295 0.320 74,000 0.3182 -3.28%
2023-12-01 0 0.305 0.295 0.325 - - 0 0 - 0.305 0.295 0.325 - - 0 - 0.00%
2023-11-30 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 1.67%
2023-11-29 0 0.300 0.300 0.315 0.300 0.320 156,000 47,310 0.3033 0.300 0.300 0.315 0.300 0.320 156,000 0.3033 -9.09%
2023-11-28 0 0.330 0.325 0.345 0.310 0.330 12,000 3,830 0.3192 0.330 0.325 0.345 0.310 0.330 12,000 0.3192 6.45%
2023-11-27 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2023-11-24 0 0.310 0.310 0.360 - - 0 0 - 0.310 0.310 0.360 - - 0 - 3.33%
2023-11-23 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2023-11-22 0 0.300 0.285 0.360 - - 0 0 - 0.300 0.285 0.360 - - 0 - 0.00%
2023-11-21 0 0.300 0.290 0.325 - - 0 0 - 0.300 0.290 0.325 - - 0 - 0.00%
2023-11-20 0 0.300 0.300 0.315 0.300 0.300 24,000 7,200 0.3000 0.300 0.300 0.315 0.300 0.300 24,000 0.3000 3.45%
2023-11-17 0 0.290 0.290 0.330 0.290 0.305 22,000 6,680 0.3036 0.290 0.290 0.330 0.290 0.305 22,000 0.3036 -4.92%
2023-11-16 0 0.305 0.290 0.335 - - 0 0 - 0.305 0.290 0.335 - - 0 - 0.00%
2023-11-15 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 0.00%
2023-11-14 0 0.305 0.290 0.355 - - 0 0 - 0.305 0.290 0.355 - - 0 - 0.00%
2023-11-13 0 0.305 0.290 0.340 - - 0 0 - 0.305 0.290 0.340 - - 0 - 0.00%
2023-11-10 0 0.305 0.285 0.310 0.300 0.315 190,000 57,930 0.3049 0.305 0.285 0.310 0.300 0.315 190,000 0.3049 0.00%
2023-11-09 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2023-11-08 0 0.305 0.290 0.305 0.295 0.305 92,000 27,260 0.2963 0.305 0.290 0.305 0.295 0.305 92,000 0.2963 -1.61%
2023-11-07 0 0.310 0.290 0.315 0.290 0.310 674,000 208,140 0.3088 0.310 0.290 0.315 0.290 0.310 674,000 0.3088 1.64%
2023-11-06 0 0.305 0.290 0.340 - - 0 0 - 0.305 0.290 0.340 - - 0 - 0.00%
2023-11-03 0 0.305 0.290 0.330 - - 0 0 - 0.305 0.290 0.330 - - 0 - 0.00%
2023-11-02 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2023-11-01 0 0.305 0.290 0.325 0.305 0.305 70,000 21,350 0.3050 0.305 0.290 0.325 0.305 0.305 70,000 0.3050 0.00%
2023-10-31 0 0.305 0.290 0.340 - - 0 0 - 0.305 0.290 0.340 - - 0 - 0.00%
2023-10-30 0 0.305 0.295 0.330 - - 0 0 - 0.305 0.295 0.330 - - 0 - 0.00%
2023-10-27 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 0.00%
2023-10-26 0 0.305 0.285 0.320 - - 0 0 - 0.305 0.285 0.320 - - 0 - 0.00%
2023-10-25 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 1.67%
2023-10-24 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2023-10-20 0 0.300 0.285 0.315 0.300 0.300 122,000 36,600 0.3000 0.300 0.285 0.315 0.300 0.300 122,000 0.3000 -3.23%
2023-10-19 0 0.310 0.295 0.325 - - 0 0 - 0.310 0.295 0.325 - - 0 - 0.00%
2023-10-18 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2023-10-17 0 0.310 0.295 0.325 - - 0 0 - 0.310 0.295 0.325 - - 0 - 0.00%
2023-10-16 0 0.310 0.310 0.315 0.300 0.310 28,000 8,460 0.3021 0.310 0.310 0.315 0.300 0.310 28,000 0.3021 6.90%
2023-10-13 0 0.290 0.285 0.305 0.285 0.290 256,000 73,240 0.2861 0.290 0.285 0.305 0.285 0.290 256,000 0.2861 -1.69%
2023-10-12 0 0.295 0.285 0.300 0.275 0.300 842,000 238,140 0.2828 0.295 0.285 0.300 0.275 0.300 842,000 0.2828 -7.81%
2023-10-11 0 0.320 0.290 0.320 0.325 0.325 100,000 32,500 0.3250 0.320 0.290 0.320 0.325 0.325 100,000 0.3250 -1.54%
2023-10-10 0 0.325 0.305 0.325 0.335 0.335 52,000 17,420 0.3350 0.325 0.305 0.325 0.335 0.335 52,000 0.3350 8.33%
2023-10-09 0 0.300 0.285 0.335 - - 0 0 - 0.300 0.285 0.335 - - 0 - 0.00%
2023-10-06 0 0.300 0.300 0.335 - - 0 0 - 0.300 0.300 0.335 - - 0 - 0.00%
2023-10-05 0 0.300 0.295 0.305 0.300 0.300 100,000 30,000 0.3000 0.300 0.295 0.305 0.300 0.300 100,000 0.3000 0.00%
2023-10-04 0 0.300 0.300 0.325 0.275 0.300 198,000 57,280 0.2893 0.300 0.300 0.325 0.275 0.300 198,000 0.2893 -6.25%
2023-10-03 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2023-09-29 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2023-09-28 0 0.320 0.315 0.340 - - 0 0 - 0.320 0.315 0.340 - - 0 - 0.00%
2023-09-27 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2023-09-26 0 0.320 0.305 0.330 - - 0 0 - 0.320 0.305 0.330 - - 0 - 0.00%
2023-09-25 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2023-09-22 0 0.320 0.310 0.325 0.320 0.320 10,000 3,200 0.3200 0.320 0.310 0.325 0.320 0.320 10,000 0.3200 0.00%
2023-09-21 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2023-09-20 0 0.320 0.310 0.325 0.320 0.320 26,000 8,320 0.3200 0.320 0.310 0.325 0.320 0.320 26,000 0.3200 0.00%
2023-09-19 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2023-09-18 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2023-09-15 0 0.320 0.310 0.335 0.310 0.325 14,000 4,370 0.3121 0.320 0.310 0.335 0.310 0.325 14,000 0.3121 3.23%
2023-09-14 0 0.310 0.305 0.310 0.310 0.315 330,000 103,450 0.3135 0.310 0.305 0.310 0.310 0.315 330,000 0.3135 -1.59%
2023-09-13 0 0.315 0.310 0.345 0.315 0.350 138,000 48,230 0.3495 0.315 0.310 0.345 0.315 0.350 138,000 0.3495 -4.55%
2023-09-12 0 0.330 0.325 0.335 0.300 0.330 1,590,000 490,180 0.3083 0.330 0.325 0.335 0.300 0.330 1,590,000 0.3083 -8.33%
2023-09-11 0 0.360 0.350 0.365 0.330 0.365 278,000 93,290 0.3356 0.360 0.350 0.365 0.330 0.365 278,000 0.3356 4.35%
2023-09-07 0 0.345 0.345 0.365 0.345 0.345 310,000 106,950 0.3450 0.345 0.345 0.365 0.345 0.345 310,000 0.3450 -5.48%
2023-09-06 0 0.365 0.350 0.365 0.350 0.365 188,000 67,210 0.3575 0.365 0.350 0.365 0.350 0.365 188,000 0.3575 0.00%
2023-09-05 0 0.365 0.345 0.365 0.335 0.365 240,000 83,920 0.3497 0.365 0.345 0.365 0.335 0.365 240,000 0.3497 -1.35%
2023-09-04 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2023-08-31 0 0.370 0.355 0.370 0.360 0.370 90,000 32,500 0.3611 0.370 0.355 0.370 0.360 0.370 90,000 0.3611 0.00%
2023-08-30 0 0.370 0.350 0.375 0.370 0.370 20,000 7,400 0.3700 0.370 0.350 0.375 0.370 0.370 20,000 0.3700 2.78%
2023-08-29 0 0.360 0.350 0.385 0.360 0.360 100,000 36,000 0.3600 0.360 0.350 0.385 0.360 0.360 100,000 0.3600 0.00%
2023-08-28 0 0.360 0.350 0.360 0.360 0.360 18,000 6,480 0.3600 0.360 0.350 0.360 0.360 0.360 18,000 0.3600 -5.26%
2023-08-25 0 0.380 0.355 0.380 0.380 0.380 276,000 104,880 0.3800 0.380 0.355 0.380 0.380 0.380 276,000 0.3800 -1.30%
2023-08-24 0 0.385 0.350 0.385 0.385 0.390 300,000 116,170 0.3872 0.385 0.350 0.385 0.385 0.390 300,000 0.3872 -1.28%
2023-08-23 0 0.390 0.360 0.405 0.390 0.390 50,000 19,500 0.3900 0.390 0.360 0.405 0.390 0.390 50,000 0.3900 0.00%
2023-08-22 0 0.390 0.360 0.400 0.380 0.405 536,000 210,590 0.3929 0.390 0.360 0.400 0.380 0.405 536,000 0.3929 -3.70%
2023-08-21 0 0.405 0.405 0.410 0.400 0.415 608,000 247,450 0.4070 0.405 0.405 0.410 0.400 0.415 608,000 0.4070 -10.00%
2023-08-18 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2023-08-17 0 0.450 0.445 0.460 0.450 0.465 202,000 93,630 0.4635 0.450 0.445 0.460 0.450 0.465 202,000 0.4635 -3.23%
2023-08-16 0 0.465 0.450 0.465 0.450 0.470 96,000 44,190 0.4603 0.465 0.450 0.465 0.450 0.470 96,000 0.4603 3.33%
2023-08-15 0 0.450 0.450 0.460 - - 0 0 - 0.450 0.450 0.460 - - 0 - 0.00%
2023-08-14 0 0.450 0.450 0.465 0.450 0.470 604,000 274,430 0.4544 0.450 0.450 0.465 0.450 0.470 604,000 0.4544 -8.16%
2023-08-11 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2023-08-10 0 0.495 0.475 0.495 - - 2,000 990 0.4950 0.495 0.475 0.495 - - 2,000 0.4950 0.00%
2023-08-09 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-08-08 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-08-07 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-08-04 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2023-08-03 0 0.495 0.465 0.500 0.460 0.495 54,000 25,140 0.4656 0.495 0.465 0.500 0.460 0.495 54,000 0.4656 6.45%
2023-08-02 0 0.465 0.460 0.465 0.465 0.470 72,000 33,500 0.4653 0.465 0.460 0.465 0.465 0.470 72,000 0.4653 -5.10%
2023-08-01 0 0.490 0.485 0.490 0.500 0.510 150,000 75,020 0.5001 0.490 0.485 0.490 0.500 0.510 150,000 0.5001 -2.00%
2023-07-31 0 0.500 0.475 0.500 0.500 0.500 18,000 9,000 0.5000 0.500 0.475 0.500 0.500 0.500 18,000 0.5000 0.00%
2023-07-28 0 0.500 0.490 0.500 0.490 0.500 54,000 26,490 0.4906 0.500 0.490 0.500 0.490 0.500 54,000 0.4906 2.04%
2023-07-27 0 0.490 0.460 0.490 0.455 0.490 122,000 58,390 0.4786 0.490 0.460 0.490 0.455 0.490 122,000 0.4786 6.52%
2023-07-26 0 0.460 0.460 0.475 0.460 0.460 30,000 13,800 0.4600 0.460 0.460 0.475 0.460 0.460 30,000 0.4600 1.10%
2023-07-25 0 0.455 0.455 0.470 0.455 0.465 134,000 61,630 0.4599 0.455 0.455 0.470 0.455 0.465 134,000 0.4599 -5.21%
2023-07-24 0 0.480 0.465 0.475 - - 0 0 - 0.480 0.465 0.475 - - 0 - 0.00%
2023-07-21 0 0.480 0.460 0.475 0.480 0.480 50,000 24,000 0.4800 0.480 0.460 0.475 0.480 0.480 50,000 0.4800 0.00%
2023-07-20 0 0.480 0.460 0.480 0.460 0.480 678,000 316,450 0.4667 0.480 0.460 0.480 0.460 0.480 678,000 0.4667 0.00%
2023-07-19 0 0.480 0.480 0.490 0.475 0.490 206,000 98,150 0.4765 0.480 0.480 0.490 0.475 0.490 206,000 0.4765 -7.69%
2023-07-18 0 0.520 0.510 0.520 0.495 0.530 72,000 35,900 0.4986 0.520 0.510 0.520 0.495 0.530 72,000 0.4986 6.12%
2023-07-14 0 0.490 0.470 0.490 0.470 0.490 124,000 59,650 0.4810 0.490 0.470 0.490 0.470 0.490 124,000 0.4810 1.03%
2023-07-13 0 0.485 0.465 0.485 0.465 0.485 168,000 78,310 0.4661 0.485 0.465 0.485 0.465 0.485 168,000 0.4661 0.00%
2023-07-12 0 0.485 0.460 0.480 - - 0 0 - 0.485 0.460 0.480 - - 0 - 0.00%
2023-07-11 0 0.485 0.465 0.485 0.460 0.495 246,000 114,570 0.4657 0.485 0.465 0.485 0.460 0.495 246,000 0.4657 -3.00%
2023-07-10 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-07-07 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-07-06 0 0.500 0.480 0.500 0.480 0.500 146,000 70,580 0.4834 0.500 0.480 0.500 0.480 0.500 146,000 0.4834 2.04%
2023-07-05 0 0.490 0.470 0.490 0.470 0.490 52,000 24,480 0.4708 0.490 0.470 0.490 0.470 0.490 52,000 0.4708 0.00%
2023-07-04 0 0.490 0.460 0.490 0.475 0.490 514,000 248,720 0.4839 0.490 0.460 0.490 0.475 0.490 514,000 0.4839 4.26%
2023-07-03 0 0.470 0.450 0.470 0.460 0.470 230,000 106,150 0.4615 0.470 0.450 0.470 0.460 0.470 230,000 0.4615 2.17%
2023-06-30 0 0.460 0.450 0.475 - - 0 0 - 0.460 0.450 0.475 - - 0 - 0.00%
2023-06-29 0 0.460 0.455 0.475 - - 0 0 - 0.460 0.455 0.475 - - 0 - 0.00%
2023-06-28 0 0.460 0.460 0.475 0.460 0.460 52,000 23,920 0.4600 0.460 0.460 0.475 0.460 0.460 52,000 0.4600 -4.17%
2023-06-27 0 0.480 0.460 0.485 - - 0 0 - 0.480 0.460 0.485 - - 0 - -1.03%
2023-06-26 0 0.485 0.460 0.490 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
2023-06-23 0 0.485 0.465 0.485 0.485 0.510 314,000 155,850 0.4963 0.485 0.465 0.485 0.485 0.510 314,000 0.4963 -3.00%
2023-06-21 0 0.500 0.490 0.500 0.500 0.500 124,000 62,000 0.5000 0.500 0.490 0.500 0.500 0.500 124,000 0.5000 0.00%
2023-06-20 0 0.500 0.500 0.510 0.500 0.500 172,000 86,000 0.5000 0.500 0.500 0.510 0.500 0.500 172,000 0.5000 0.00%
2023-06-19 0 0.500 0.485 0.500 0.485 0.500 496,000 243,540 0.4910 0.500 0.485 0.500 0.485 0.500 496,000 0.4910 3.09%
2023-06-16 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2023-06-15 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2023-06-14 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2023-06-13 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2023-06-12 0 0.485 0.465 0.485 0.465 0.485 250,000 117,860 0.4714 0.485 0.465 0.485 0.465 0.485 250,000 0.4714 -2.02%
2023-06-09 0 0.495 0.470 0.495 0.485 0.500 44,000 21,670 0.4925 0.495 0.470 0.495 0.485 0.500 44,000 0.4925 2.06%
2023-06-08 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2023-06-07 0 0.485 0.465 0.485 0.480 0.485 10,000 4,840 0.4840 0.485 0.465 0.485 0.480 0.485 10,000 0.4840 2.11%
2023-06-06 0 0.475 0.465 0.480 0.475 0.475 4,000 1,900 0.4750 0.475 0.465 0.480 0.475 0.475 4,000 0.4750 2.15%
2023-06-05 0 0.465 0.465 0.470 0.465 0.470 86,000 40,290 0.4685 0.465 0.465 0.470 0.465 0.470 86,000 0.4685 -6.06%
2023-06-02 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2023-06-01 0 0.495 0.465 0.500 - - 0 0 - 0.495 0.465 0.500 - - 0 - 0.00%
2023-05-31 0 0.495 0.470 0.500 0.495 0.495 2,000 990 0.4950 0.495 0.470 0.500 0.495 0.495 2,000 0.4950 1.02%
2023-05-30 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2023-05-29 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2023-05-25 0 0.490 0.460 0.500 0.475 0.490 62,000 29,480 0.4755 0.490 0.460 0.500 0.475 0.490 62,000 0.4755 0.00%
2023-05-24 0 0.490 0.450 0.495 - - 0 0 - 0.490 0.450 0.495 - - 0 - -1.01%
2023-05-23 0 0.495 0.465 0.500 - - 0 0 - 0.495 0.465 0.500 - - 0 - -1.00%
2023-05-22 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2023-05-19 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2023-05-18 0 0.500 0.465 0.510 - - 0 0 - 0.500 0.465 0.510 - - 0 - 0.00%
2023-05-17 0 0.500 0.490 0.500 0.480 0.510 308,000 150,200 0.4877 0.500 0.490 0.500 0.480 0.510 308,000 0.4877 -3.85%
2023-05-16 0 0.520 0.510 0.520 0.520 0.520 28,000 14,500 0.5179 0.520 0.510 0.520 0.520 0.520 28,000 0.5179 1.96%
2023-05-15 0 0.510 0.510 0.520 0.510 0.510 12,000 6,120 0.5100 0.510 0.510 0.520 0.510 0.510 12,000 0.5100 0.00%
2023-05-12 0 0.510 0.510 0.530 0.510 0.530 234,000 121,720 0.5202 0.510 0.510 0.530 0.510 0.530 234,000 0.5202 -5.56%
2023-05-11 0 0.540 0.530 0.560 0.530 0.550 122,000 65,660 0.5382 0.540 0.530 0.560 0.530 0.550 122,000 0.5382 -3.57%
2023-05-10 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - -1.75%
2023-05-09 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2023-05-08 0 0.570 0.550 0.570 0.540 0.570 184,000 101,240 0.5502 0.570 0.550 0.570 0.540 0.570 184,000 0.5502 5.56%
2023-05-05 0 0.540 0.520 0.550 0.510 0.550 320,000 174,180 0.5443 0.540 0.520 0.550 0.510 0.550 320,000 0.5443 0.00%
2023-05-04 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2023-05-03 0 0.540 0.510 0.540 0.520 0.540 38,000 19,800 0.5211 0.540 0.510 0.540 0.520 0.540 38,000 0.5211 -1.82%
2023-05-02 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2023-04-28 0 0.550 0.520 0.550 0.530 0.550 8,000 4,320 0.5400 0.550 0.520 0.550 0.530 0.550 8,000 0.5400 3.77%
2023-04-27 0 0.530 0.520 0.530 0.520 0.530 16,000 8,420 0.5263 0.530 0.520 0.530 0.520 0.530 16,000 0.5263 -5.36%
2023-04-26 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2023-04-25 0 0.560 0.540 0.560 0.530 0.560 48,000 25,500 0.5313 0.560 0.540 0.560 0.530 0.560 48,000 0.5313 1.82%
2023-04-24 0 0.550 0.530 0.560 0.520 0.560 350,000 183,580 0.5245 0.550 0.530 0.560 0.520 0.560 350,000 0.5245 -3.51%
2023-04-21 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2023-04-20 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2023-04-19 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2023-04-18 0 0.570 0.540 0.570 0.580 0.580 2,000 1,160 0.5800 0.570 0.540 0.570 0.580 0.580 2,000 0.5800 1.79%
2023-04-17 0 0.560 0.530 0.560 0.530 0.560 64,000 34,640 0.5413 0.560 0.530 0.560 0.530 0.560 64,000 0.5413 9.80%
2023-04-14 0 0.510 0.500 0.520 0.510 0.530 90,000 46,380 0.5153 0.510 0.500 0.520 0.510 0.530 90,000 0.5153 -5.56%
2023-04-13 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2023-04-12 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2023-04-11 0 0.540 0.520 0.550 0.510 0.550 18,000 9,500 0.5278 0.540 0.520 0.550 0.510 0.550 18,000 0.5278 3.85%
2023-04-06 0 0.520 0.510 0.540 - - 0 0 - 0.520 0.510 0.540 - - 0 - 0.00%
2023-04-04 0 0.520 0.510 0.520 0.510 0.540 628,000 327,900 0.5221 0.520 0.510 0.520 0.510 0.540 628,000 0.5221 -11.86%
2023-04-03 0 0.590 0.590 0.600 0.530 0.600 186,000 102,200 0.5495 0.590 0.590 0.600 0.530 0.600 186,000 0.5495 -1.67%
2023-03-31 0 0.600 0.530 0.600 0.530 0.610 156,000 85,880 0.5505 0.600 0.530 0.600 0.530 0.610 156,000 0.5505 7.14%
2023-03-30 0 0.560 0.550 0.560 0.560 0.560 42,000 23,520 0.5600 0.560 0.550 0.560 0.560 0.560 42,000 0.5600 -6.67%
2023-03-29 0 0.600 0.590 0.600 0.560 0.600 68,000 38,880 0.5718 0.600 0.590 0.600 0.560 0.600 68,000 0.5718 3.45%
2023-03-28 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2023-03-27 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2023-03-24 0 0.580 0.540 0.580 0.560 0.590 8,000 4,620 0.5775 0.580 0.540 0.580 0.560 0.590 8,000 0.5775 1.75%
2023-03-23 0 0.570 0.550 0.570 0.550 0.580 12,000 6,760 0.5633 0.570 0.550 0.570 0.550 0.580 12,000 0.5633 3.64%
2023-03-22 0 0.550 0.570 0.580 0.500 0.610 986,000 539,140 0.5468 0.550 0.570 0.580 0.500 0.610 986,000 0.5468 -9.84%
2023-03-21 0 0.610 0.590 0.610 0.600 0.610 98,000 58,820 0.6002 0.610 0.590 0.610 0.600 0.610 98,000 0.6002 1.67%
2023-03-20 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -1.64%
2023-03-17 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2023-03-16 0 0.610 0.590 0.610 0.600 0.610 66,000 39,620 0.6003 0.610 0.590 0.610 0.600 0.610 66,000 0.6003 -3.17%
2023-03-15 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-03-14 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2023-03-13 0 0.640 0.610 0.650 0.640 0.640 4,000 2,560 0.6400 0.640 0.610 0.650 0.640 0.640 4,000 0.6400 1.59%
2023-03-10 0 0.630 0.580 0.670 0.560 0.640 494,000 285,400 0.5777 0.630 0.580 0.670 0.560 0.640 494,000 0.5777 1.61%
2023-03-09 0 0.620 0.610 0.630 0.590 0.650 112,000 66,380 0.5927 0.620 0.610 0.630 0.590 0.650 112,000 0.5927 -1.59%
2023-03-08 0 0.630 0.590 0.630 0.590 0.630 26,000 15,600 0.6000 0.630 0.590 0.630 0.590 0.630 26,000 0.6000 0.00%
2023-03-07 0 0.630 0.620 0.630 0.620 0.630 132,000 82,940 0.6283 0.630 0.620 0.630 0.620 0.630 132,000 0.6283 5.00%
2023-03-06 0 0.600 0.600 0.630 0.580 0.660 506,000 296,240 0.5855 0.600 0.600 0.630 0.580 0.660 506,000 0.5855 1.69%
2023-03-03 0 0.590 0.580 0.640 0.580 0.670 4,000 2,500 0.6250 0.590 0.580 0.640 0.580 0.670 4,000 0.6250 -6.35%
2023-03-02 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2023-03-01 0 0.640 0.610 0.660 - - 0 0 - 0.640 0.610 0.660 - - 0 - 0.00%
2023-02-28 0 0.640 0.600 0.650 - - 0 0 - 0.640 0.600 0.650 - - 0 - -1.54%
2023-02-27 0 0.650 0.610 0.650 0.610 0.670 92,000 56,980 0.6193 0.650 0.610 0.650 0.610 0.670 92,000 0.6193 0.00%
2023-02-24 0 0.650 0.650 0.680 0.650 0.730 270,000 180,560 0.6687 0.650 0.650 0.680 0.650 0.730 270,000 0.6687 0.00%
2023-02-23 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2023-02-22 0 0.650 0.620 0.660 0.570 0.650 26,000 15,660 0.6023 0.650 0.620 0.660 0.570 0.650 26,000 0.6023 0.00%
2023-02-21 0 0.650 0.620 0.650 0.630 0.690 248,000 160,840 0.6485 0.650 0.620 0.650 0.630 0.690 248,000 0.6485 1.56%
2023-02-20 0 0.640 0.630 0.650 0.630 0.700 728,000 497,100 0.6828 0.640 0.630 0.650 0.630 0.700 728,000 0.6828 1.59%
2023-02-17 0 0.630 0.620 0.630 0.580 0.700 1,206,000 744,240 0.6171 0.630 0.620 0.630 0.580 0.700 1,206,000 0.6171 8.62%
2023-02-16 0 0.580 0.550 0.580 0.560 0.580 50,000 28,840 0.5768 0.580 0.550 0.580 0.560 0.580 50,000 0.5768 1.75%
2023-02-15 0 0.570 0.570 0.580 0.530 0.580 342,000 190,980 0.5584 0.570 0.570 0.580 0.530 0.580 342,000 0.5584 3.64%
2023-02-14 0 0.550 0.550 0.570 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 0.570 0.550 0.550 2,000 0.5500 1.85%
2023-02-13 0 0.540 0.530 0.540 0.540 0.560 148,000 80,460 0.5436 0.540 0.530 0.540 0.540 0.560 148,000 0.5436 -3.57%
2023-02-10 0 0.560 0.540 0.560 0.530 0.570 622,000 341,480 0.5490 0.560 0.540 0.560 0.530 0.570 622,000 0.5490 0.00%
2023-02-09 0 0.560 0.540 0.560 0.550 0.570 126,000 69,720 0.5533 0.560 0.540 0.560 0.550 0.570 126,000 0.5533 -1.75%
2023-02-08 0 0.570 0.550 0.580 0.520 0.580 792,000 444,800 0.5616 0.570 0.550 0.580 0.520 0.580 792,000 0.5616 5.56%
2023-02-07 0 0.540 0.520 0.540 0.520 0.550 254,000 134,500 0.5295 0.540 0.520 0.540 0.520 0.550 254,000 0.5295 3.85%
2023-02-06 0 0.520 0.500 0.520 0.495 0.540 382,000 196,530 0.5145 0.520 0.500 0.520 0.495 0.540 382,000 0.5145 1.96%
2023-02-03 0 0.510 0.490 0.510 0.475 0.520 188,000 92,580 0.4924 0.510 0.490 0.510 0.475 0.520 188,000 0.4924 0.00%
2023-02-02 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2023-02-01 0 0.510 0.495 0.510 0.490 0.510 44,000 21,920 0.4982 0.510 0.495 0.510 0.490 0.510 44,000 0.4982 0.00%
2023-01-31 0 0.510 0.500 0.520 0.510 0.520 76,000 38,820 0.5108 0.510 0.500 0.520 0.510 0.520 76,000 0.5108 0.00%
2023-01-30 0 0.510 0.480 0.510 0.495 0.500 556,000 277,310 0.4988 0.510 0.480 0.510 0.495 0.500 556,000 0.4988 2.00%
2023-01-27 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - -1.96%
2023-01-26 0 0.510 0.490 0.510 0.510 0.510 42,000 21,420 0.5100 0.510 0.490 0.510 0.510 0.510 42,000 0.5100 3.03%
2023-01-20 0 0.495 0.495 0.510 0.495 0.510 338,000 168,370 0.4981 0.495 0.495 0.510 0.495 0.510 338,000 0.4981 -2.94%
2023-01-19 0 0.510 0.475 0.510 0.485 0.510 202,000 98,520 0.4877 0.510 0.475 0.510 0.485 0.510 202,000 0.4877 4.08%
2023-01-18 0 0.490 0.475 0.510 - - 0 0 - 0.490 0.475 0.510 - - 0 - 0.00%
2023-01-17 0 0.490 0.470 0.490 0.465 0.510 44,000 20,550 0.4670 0.490 0.470 0.490 0.465 0.510 44,000 0.4670 8.89%
2023-01-16 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 2.27%
2023-01-13 0 0.440 0.440 0.510 0.440 0.440 210,000 92,400 0.4400 0.440 0.440 0.510 0.440 0.440 210,000 0.4400 -6.38%
2023-01-12 0 0.470 0.460 0.510 - - 0 0 - 0.470 0.460 0.510 - - 0 - 0.00%
2023-01-11 0 0.470 0.465 0.480 0.450 0.470 278,000 129,650 0.4664 0.470 0.465 0.480 0.450 0.470 278,000 0.4664 -3.09%
2023-01-10 0 0.485 0.460 0.490 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
2023-01-09 0 0.485 0.485 0.490 0.440 0.530 384,000 184,040 0.4793 0.485 0.485 0.490 0.440 0.530 384,000 0.4793 11.49%
2023-01-06 0 0.435 0.435 0.445 0.435 0.440 130,000 56,570 0.4352 0.435 0.435 0.445 0.435 0.440 130,000 0.4352 1.16%
2023-01-05 0 0.430 0.420 0.430 0.425 0.445 268,000 114,360 0.4267 0.430 0.420 0.430 0.425 0.445 268,000 0.4267 -5.49%
2023-01-04 0 0.455 0.435 0.455 0.425 0.460 52,000 23,100 0.4442 0.455 0.435 0.455 0.425 0.460 52,000 0.4442 7.06%
2023-01-03 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 0.00%
2022-12-30 0 0.425 0.425 0.440 0.420 0.430 118,000 49,960 0.4234 0.425 0.425 0.440 0.420 0.430 118,000 0.4234 -4.49%
2022-12-29 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - 0.00%
2022-12-28 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2022-12-23 0 0.445 0.430 0.465 - - 0 0 - 0.445 0.430 0.465 - - 0 - 0.00%
2022-12-22 0 0.445 0.430 0.465 0.445 0.475 102,000 45,610 0.4472 0.445 0.430 0.465 0.445 0.475 102,000 0.4472 0.00%
2022-12-21 0 0.445 0.425 0.445 0.420 0.445 180,000 76,120 0.4229 0.445 0.425 0.445 0.420 0.445 180,000 0.4229 0.00%
2022-12-20 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - 0.00%
2022-12-19 0 0.445 0.425 0.445 0.430 0.445 10,000 4,350 0.4350 0.445 0.425 0.445 0.430 0.445 10,000 0.4350 -2.20%
2022-12-16 0 0.455 0.435 0.455 0.420 0.455 400,000 173,790 0.4345 0.455 0.435 0.455 0.420 0.455 400,000 0.4345 -4.21%
2022-12-15 0 0.475 0.435 0.475 0.430 0.480 224,000 98,380 0.4392 0.475 0.435 0.475 0.430 0.480 224,000 0.4392 10.47%
2022-12-14 0 0.430 0.430 0.490 0.425 0.455 254,000 109,930 0.4328 0.430 0.430 0.490 0.425 0.455 254,000 0.4328 -7.53%
2022-12-13 0 0.465 0.430 0.470 - - 0 0 - 0.465 0.430 0.470 - - 0 - -2.11%
2022-12-12 0 0.475 0.475 0.480 0.430 0.480 32,000 14,270 0.4459 0.475 0.475 0.480 0.430 0.480 32,000 0.4459 -3.06%
2022-12-09 0 0.490 0.470 0.490 0.470 0.490 146,000 70,590 0.4835 0.490 0.470 0.490 0.470 0.490 146,000 0.4835 2.08%
2022-12-08 0 0.480 0.450 0.485 0.465 0.480 218,000 101,640 0.4662 0.480 0.450 0.485 0.465 0.480 218,000 0.4662 3.23%
2022-12-07 0 0.465 0.455 0.480 0.465 0.465 24,000 11,190 0.4663 0.465 0.455 0.480 0.465 0.465 24,000 0.4663 0.00%
2022-12-06 0 0.465 0.440 0.475 - - 0 0 - 0.465 0.440 0.475 - - 0 - 0.00%
2022-12-05 0 0.465 0.460 0.465 0.445 0.485 178,000 80,730 0.4535 0.465 0.460 0.465 0.445 0.485 178,000 0.4535 4.49%
2022-12-02 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2022-12-01 0 0.445 0.420 0.450 0.420 0.445 84,000 36,120 0.4300 0.445 0.420 0.450 0.420 0.445 84,000 0.4300 2.30%
2022-11-30 0 0.435 0.435 0.445 0.420 0.420 2,000 840 0.4200 0.435 0.435 0.445 0.420 0.420 2,000 0.4200 -2.25%
2022-11-29 0 0.445 0.435 0.445 0.430 0.445 34,000 14,680 0.4318 0.445 0.435 0.445 0.430 0.445 34,000 0.4318 3.49%
2022-11-28 0 0.430 0.415 0.435 0.400 0.430 326,000 134,870 0.4137 0.430 0.415 0.435 0.400 0.430 326,000 0.4137 -3.37%
2022-11-25 0 0.445 0.430 0.445 0.440 0.445 102,000 44,890 0.4401 0.445 0.430 0.445 0.440 0.445 102,000 0.4401 1.14%
2022-11-24 0 0.440 0.430 0.440 0.445 0.445 6,000 2,670 0.4450 0.440 0.430 0.440 0.445 0.445 6,000 0.4450 1.15%
2022-11-23 0 0.435 0.420 0.445 0.420 0.435 56,000 23,800 0.4250 0.435 0.420 0.445 0.420 0.435 56,000 0.4250 -3.33%
2022-11-22 0 0.450 0.430 0.450 0.450 0.450 28,000 12,600 0.4500 0.450 0.430 0.450 0.450 0.450 28,000 0.4500 0.00%
2022-11-21 0 0.450 0.430 0.460 0.450 0.450 30,000 13,500 0.4500 0.450 0.430 0.460 0.450 0.450 30,000 0.4500 0.00%
2022-11-18 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - -1.10%
2022-11-17 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2022-11-16 0 0.455 0.430 0.455 0.420 0.460 392,000 174,390 0.4449 0.455 0.430 0.455 0.420 0.460 392,000 0.4449 5.81%
2022-11-15 0 0.430 0.420 0.435 0.410 0.435 138,000 57,490 0.4166 0.430 0.420 0.435 0.410 0.435 138,000 0.4166 0.00%
2022-11-14 0 0.430 0.405 0.435 0.415 0.430 1,022,000 424,190 0.4151 0.430 0.405 0.435 0.415 0.430 1,022,000 0.4151 3.61%
2022-11-11 0 0.415 0.405 0.415 0.415 0.420 1,030,000 428,200 0.4157 0.415 0.405 0.415 0.415 0.420 1,030,000 0.4157 0.00%
2022-11-10 0 0.415 0.405 0.430 0.400 0.415 408,000 164,920 0.4042 0.415 0.405 0.430 0.400 0.415 408,000 0.4042 -4.60%
2022-11-09 0 0.435 0.420 0.435 0.435 0.435 2,000 870 0.4350 0.435 0.420 0.435 0.435 0.435 2,000 0.4350 -1.14%
2022-11-08 0 0.440 0.425 0.440 0.420 0.440 90,000 37,940 0.4216 0.440 0.425 0.440 0.420 0.440 90,000 0.4216 0.00%
2022-11-07 0 0.440 0.420 0.440 0.440 0.440 102,000 44,880 0.4400 0.440 0.420 0.440 0.440 0.440 102,000 0.4400 0.00%
2022-11-04 0 0.440 0.420 0.445 - - 0 0 - 0.440 0.420 0.445 - - 0 - 0.00%
2022-11-03 0 0.440 0.420 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.420 0.440 0.440 0.440 2,000 0.4400 1.15%
2022-11-02 0 0.435 0.410 0.440 - - 0 0 - 0.435 0.410 0.440 - - 0 - 0.00%
2022-11-01 0 0.435 0.415 0.440 0.410 0.435 210,000 89,590 0.4266 0.435 0.415 0.440 0.410 0.435 210,000 0.4266 1.16%
2022-10-31 0 0.430 0.410 0.445 0.410 0.430 468,000 196,400 0.4197 0.430 0.410 0.445 0.410 0.430 468,000 0.4197 2.38%
2022-10-28 0 0.420 0.440 0.445 0.410 0.410 22,000 9,080 0.4127 0.420 0.440 0.445 0.410 0.410 22,000 0.4127 -6.67%
2022-10-27 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - -5.26%
2022-10-26 0 0.475 0.415 0.475 0.435 0.480 4,000 1,830 0.4575 0.475 0.415 0.475 0.435 0.480 4,000 0.4575 9.20%
2022-10-25 0 0.435 0.400 0.435 0.400 0.435 456,000 187,610 0.4114 0.435 0.400 0.435 0.400 0.435 456,000 0.4114 3.57%
2022-10-24 0 0.420 0.420 0.445 0.420 0.440 354,000 149,950 0.4236 0.420 0.420 0.445 0.420 0.440 354,000 0.4236 -6.67%
2022-10-21 0 0.450 0.440 0.450 0.445 0.455 50,000 22,950 0.4590 0.450 0.440 0.450 0.445 0.455 50,000 0.4590 3.45%
2022-10-20 0 0.435 0.435 0.445 0.435 0.435 32,000 13,920 0.4350 0.435 0.435 0.445 0.435 0.435 32,000 0.4350 -3.33%
2022-10-19 0 0.450 0.440 0.470 0.450 0.450 62,000 27,900 0.4500 0.450 0.440 0.470 0.450 0.450 62,000 0.4500 -4.26%
2022-10-18 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2022-10-17 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2022-10-14 0 0.470 0.440 0.470 0.450 0.470 78,000 35,140 0.4505 0.470 0.440 0.470 0.450 0.470 78,000 0.4505 4.44%
2022-10-13 0 0.450 0.450 0.470 0.450 0.460 84,000 37,950 0.4518 0.450 0.450 0.470 0.450 0.460 84,000 0.4518 -4.26%
2022-10-12 0 0.470 0.440 0.475 0.470 0.470 14,000 6,580 0.4700 0.470 0.440 0.475 0.470 0.470 14,000 0.4700 -2.08%
2022-10-11 0 0.480 0.440 0.490 - - 0 0 - 0.480 0.440 0.490 - - 0 - 0.00%
2022-10-10 0 0.480 0.440 0.490 - - 0 0 - 0.480 0.440 0.490 - - 0 - 0.00%
2022-10-07 0 0.480 0.450 0.490 0.480 0.480 4,000 1,920 0.4800 0.480 0.450 0.490 0.480 0.480 4,000 0.4800 -1.03%
2022-10-06 0 0.485 0.445 0.485 0.440 0.485 70,000 31,150 0.4450 0.485 0.445 0.485 0.440 0.485 70,000 0.4450 8.99%
2022-10-05 0 0.445 0.445 0.465 0.445 0.445 180,000 80,400 0.4467 0.445 0.445 0.465 0.445 0.445 180,000 0.4467 4.71%
2022-10-03 0 0.425 0.420 0.445 0.425 0.425 28,000 11,900 0.4250 0.425 0.420 0.445 0.425 0.425 28,000 0.4250 -2.30%
2022-09-30 0 0.435 0.425 0.450 - - 0 0 - 0.435 0.425 0.450 - - 0 - 0.00%
2022-09-29 0 0.435 0.420 0.435 0.420 0.435 306,000 129,720 0.4239 0.435 0.420 0.435 0.420 0.435 306,000 0.4239 -4.40%
2022-09-28 0 0.455 0.445 0.475 0.455 0.470 100,000 46,560 0.4656 0.455 0.445 0.475 0.455 0.470 100,000 0.4656 -7.14%
2022-09-27 0 0.490 0.460 0.495 0.460 0.495 16,000 7,590 0.4744 0.490 0.460 0.495 0.460 0.495 16,000 0.4744 5.38%
2022-09-26 0 0.465 0.465 0.500 0.465 0.520 532,000 257,790 0.4846 0.465 0.465 0.500 0.465 0.520 532,000 0.4846 0.00%
2022-09-23 0 0.465 0.465 0.470 0.465 0.470 450,000 210,250 0.4672 0.465 0.465 0.470 0.465 0.470 450,000 0.4672 -1.06%
2022-09-22 0 0.470 0.465 0.470 0.470 0.470 106,000 49,820 0.4700 0.470 0.465 0.470 0.470 0.470 106,000 0.4700 0.00%
2022-09-21 0 0.470 0.470 0.485 0.470 0.480 54,000 25,520 0.4726 0.470 0.470 0.485 0.470 0.480 54,000 0.4726 -2.08%
2022-09-20 0 0.480 0.480 0.500 0.475 0.480 380,000 182,100 0.4792 0.480 0.480 0.500 0.475 0.480 380,000 0.4792 -5.88%
2022-09-19 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-09-16 0 0.510 0.475 0.520 - - 0 0 - 0.510 0.475 0.520 - - 0 - 0.00%
2022-09-15 0 0.510 0.480 0.510 - - 18,000 9,180 0.5100 0.510 0.480 0.510 - - 18,000 0.5100 0.00%
2022-09-14 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2022-09-13 0 0.510 0.510 0.530 0.500 0.510 644,000 327,140 0.5080 0.510 0.510 0.530 0.500 0.510 644,000 0.5080 2.00%
2022-09-09 0 0.500 0.500 0.510 0.500 0.500 64,000 32,000 0.5000 0.500 0.500 0.510 0.500 0.500 64,000 0.5000 0.00%
2022-09-08 0 0.500 0.490 0.510 0.485 0.500 204,000 101,940 0.4997 0.500 0.490 0.510 0.485 0.500 204,000 0.4997 3.09%
2022-09-07 0 0.485 0.485 0.510 0.480 0.490 114,000 55,370 0.4857 0.485 0.485 0.510 0.480 0.490 114,000 0.4857 -3.00%
2022-09-06 0 0.500 0.490 0.530 0.500 0.500 2,000 1,000 0.5000 0.500 0.490 0.530 0.500 0.500 2,000 0.5000 0.00%
2022-09-05 0 0.500 0.490 0.500 0.490 0.500 90,000 44,500 0.4944 0.500 0.490 0.500 0.490 0.500 90,000 0.4944 2.04%
2022-09-02 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2022-09-01 0 0.490 0.490 0.495 0.480 0.495 144,000 70,880 0.4922 0.490 0.490 0.495 0.480 0.495 144,000 0.4922 3.16%
2022-08-31 0 0.475 0.475 0.495 0.475 0.475 140,000 66,500 0.4750 0.475 0.475 0.495 0.475 0.475 140,000 0.4750 0.00%
2022-08-30 0 0.475 0.475 0.495 0.475 0.480 190,000 90,380 0.4757 0.475 0.475 0.495 0.475 0.480 190,000 0.4757 -1.04%
2022-08-29 0 0.480 0.470 0.490 0.475 0.490 190,000 91,860 0.4835 0.480 0.470 0.490 0.475 0.490 190,000 0.4835 -7.69%
2022-08-26 0 0.520 0.510 0.530 0.490 0.520 88,000 44,660 0.5075 0.520 0.510 0.530 0.490 0.520 88,000 0.5075 1.96%
2022-08-25 0 0.510 0.480 0.510 0.470 0.510 22,000 10,600 0.4818 0.510 0.480 0.510 0.470 0.510 22,000 0.4818 6.25%
2022-08-24 0 0.480 0.480 0.500 0.480 0.480 2,000 960 0.4800 0.480 0.480 0.500 0.480 0.480 2,000 0.4800 0.00%
2022-08-23 0 0.480 0.480 0.500 0.480 0.485 62,000 29,860 0.4816 0.480 0.480 0.500 0.480 0.485 62,000 0.4816 -1.03%
2022-08-22 0 0.485 0.485 0.500 0.480 0.495 154,000 74,010 0.4806 0.485 0.485 0.500 0.480 0.495 154,000 0.4806 -3.00%
2022-08-19 0 0.500 0.490 0.510 0.500 0.500 16,000 8,000 0.5000 0.500 0.490 0.510 0.500 0.500 16,000 0.5000 0.00%
2022-08-18 0 0.500 0.485 0.500 0.480 0.500 90,000 43,430 0.4826 0.500 0.485 0.500 0.480 0.500 90,000 0.4826 1.01%
2022-08-17 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2022-08-16 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2022-08-15 0 0.495 0.490 0.500 0.495 0.495 4,000 1,980 0.4950 0.495 0.490 0.500 0.495 0.495 4,000 0.4950 0.00%
2022-08-12 0 0.495 0.485 0.500 0.480 0.495 30,000 14,740 0.4913 0.495 0.485 0.500 0.480 0.495 30,000 0.4913 0.00%
2022-08-11 0 0.495 0.495 0.500 0.490 0.490 54,000 26,460 0.4900 0.495 0.495 0.500 0.490 0.490 54,000 0.4900 -2.94%
2022-08-10 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2022-08-09 0 0.510 0.485 0.510 0.485 0.510 10,000 4,900 0.4900 0.510 0.485 0.510 0.485 0.510 10,000 0.4900 2.00%
2022-08-08 0 0.500 0.490 0.510 0.500 0.500 18,000 9,000 0.5000 0.500 0.490 0.510 0.500 0.500 18,000 0.5000 0.00%
2022-08-05 0 0.500 0.485 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.485 0.500 0.500 0.500 2,000 0.5000 0.00%
2022-08-04 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2022-08-03 0 0.500 0.485 0.500 0.490 0.500 24,000 11,800 0.4917 0.500 0.485 0.500 0.490 0.500 24,000 0.4917 1.01%
2022-08-02 0 0.495 0.485 0.500 0.480 0.495 444,000 215,830 0.4861 0.495 0.485 0.500 0.480 0.495 444,000 0.4861 -4.81%
2022-08-01 0 0.520 0.495 0.520 0.485 0.520 92,000 45,550 0.4951 0.520 0.495 0.520 0.485 0.520 92,000 0.4951 4.00%
2022-07-29 0 0.500 0.500 0.520 0.490 0.520 390,000 196,960 0.5050 0.500 0.500 0.520 0.490 0.520 390,000 0.5050 -5.66%
2022-07-28 0 0.530 0.510 0.530 0.520 0.540 102,000 53,080 0.5204 0.530 0.510 0.530 0.520 0.540 102,000 0.5204 1.92%
2022-07-27 0 0.520 0.520 0.540 0.520 0.560 302,000 159,280 0.5274 0.520 0.520 0.540 0.520 0.560 302,000 0.5274 -7.14%
2022-07-26 0 0.560 0.520 0.560 0.560 0.560 2,000 1,120 0.5600 0.560 0.520 0.560 0.560 0.560 2,000 0.5600 5.66%
2022-07-25 0 0.530 0.520 0.550 0.520 0.560 718,000 381,280 0.5310 0.530 0.520 0.550 0.520 0.560 718,000 0.5310 1.92%
2022-07-22 0 0.520 0.520 0.530 0.520 0.530 18,000 9,460 0.5256 0.520 0.520 0.530 0.520 0.530 18,000 0.5256 -7.14%
2022-07-21 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -1.75%
2022-07-20 0 0.570 0.520 0.570 0.580 0.580 2,000 1,160 0.5800 0.570 0.520 0.570 0.580 0.580 2,000 0.5800 5.56%
2022-07-19 0 0.540 0.520 0.540 0.520 0.560 74,000 39,660 0.5359 0.540 0.520 0.540 0.520 0.560 74,000 0.5359 -3.57%
2022-07-18 0 0.560 0.520 0.560 0.520 0.610 352,000 193,500 0.5497 0.560 0.520 0.560 0.520 0.610 352,000 0.5497 3.70%
2022-07-15 0 0.540 0.510 0.540 0.510 0.540 22,000 11,340 0.5155 0.540 0.510 0.540 0.510 0.540 22,000 0.5155 0.00%
2022-07-14 0 0.540 0.510 0.540 0.520 0.540 228,000 118,600 0.5202 0.540 0.510 0.540 0.520 0.540 228,000 0.5202 0.00%
2022-07-13 0 0.540 0.510 0.540 0.510 0.540 12,000 6,180 0.5150 0.540 0.510 0.540 0.510 0.540 12,000 0.5150 0.00%
2022-07-12 0 0.540 0.510 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.510 0.540 0.540 0.540 2,000 0.5400 5.88%
2022-07-11 0 0.510 0.510 0.540 0.510 0.540 152,000 78,100 0.5138 0.510 0.510 0.540 0.510 0.540 152,000 0.5138 -7.27%
2022-07-08 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-07-07 0 0.550 0.520 0.550 0.520 0.550 36,000 19,060 0.5294 0.550 0.520 0.550 0.520 0.550 36,000 0.5294 5.77%
2022-07-06 0 0.520 0.510 0.530 0.500 0.520 108,000 55,080 0.5100 0.520 0.510 0.530 0.500 0.520 108,000 0.5100 -3.70%
2022-07-05 0 0.540 0.520 0.540 0.510 0.540 26,000 13,400 0.5154 0.540 0.520 0.540 0.510 0.540 26,000 0.5154 0.00%
2022-07-04 0 0.540 0.510 0.540 0.520 0.540 80,000 42,040 0.5255 0.540 0.510 0.540 0.520 0.540 80,000 0.5255 0.00%
2022-06-30 0 0.540 0.520 0.540 0.520 0.550 48,000 25,360 0.5283 0.540 0.520 0.540 0.520 0.550 48,000 0.5283 0.00%
2022-06-29 0 0.540 0.520 0.540 0.520 0.590 168,000 89,540 0.5330 0.540 0.520 0.540 0.520 0.590 168,000 0.5330 -3.57%
2022-06-28 0 0.560 0.530 0.570 0.540 0.560 52,000 28,120 0.5408 0.560 0.530 0.570 0.540 0.560 52,000 0.5408 0.00%
2022-06-27 0 0.560 0.530 0.560 0.570 0.570 2,000 1,140 0.5700 0.560 0.530 0.560 0.570 0.570 2,000 0.5700 1.82%
2022-06-24 0 0.550 0.520 0.550 0.520 0.550 106,000 56,040 0.5287 0.550 0.520 0.550 0.520 0.550 106,000 0.5287 1.85%
2022-06-23 0 0.540 0.520 0.540 0.520 0.560 106,000 55,540 0.5240 0.540 0.520 0.540 0.520 0.560 106,000 0.5240 3.85%
2022-06-22 0 0.520 0.520 0.530 0.520 0.560 160,000 84,840 0.5303 0.520 0.520 0.530 0.520 0.560 160,000 0.5303 -8.77%
2022-06-21 0 0.570 0.520 0.570 0.520 0.570 156,000 84,340 0.5406 0.570 0.520 0.570 0.520 0.570 156,000 0.5406 5.56%
2022-06-20 0 0.540 0.520 0.550 0.520 0.560 20,000 10,700 0.5350 0.540 0.520 0.550 0.520 0.560 20,000 0.5350 -1.82%
2022-06-17 0 0.550 0.510 0.550 0.510 0.570 82,000 43,300 0.5280 0.550 0.510 0.550 0.510 0.570 82,000 0.5280 0.00%
2022-06-16 0 0.550 0.510 0.550 0.530 0.590 386,000 214,780 0.5564 0.550 0.510 0.550 0.530 0.590 386,000 0.5564 3.77%
2022-06-15 0 0.530 0.500 0.530 0.500 0.530 28,000 14,280 0.5100 0.530 0.500 0.530 0.500 0.530 28,000 0.5100 0.00%
2022-06-14 0 0.530 0.510 0.530 0.510 0.530 44,000 22,480 0.5109 0.530 0.510 0.530 0.510 0.530 44,000 0.5109 1.92%
2022-06-13 0 0.520 0.520 0.530 0.510 0.540 250,000 129,940 0.5198 0.520 0.520 0.530 0.510 0.540 250,000 0.5198 0.00%
2022-06-10 0 0.520 0.500 0.520 0.510 0.550 28,000 14,700 0.5250 0.520 0.500 0.520 0.510 0.550 28,000 0.5250 -1.89%
2022-06-09 0 0.530 0.500 0.540 0.510 0.540 42,000 21,900 0.5214 0.530 0.500 0.540 0.510 0.540 42,000 0.5214 -1.85%
2022-06-08 0 0.540 0.520 0.540 0.530 0.570 302,000 161,800 0.5358 0.540 0.520 0.540 0.530 0.570 302,000 0.5358 0.00%
2022-06-07 0 0.540 0.500 0.540 0.510 0.550 30,000 15,860 0.5287 0.540 0.500 0.540 0.510 0.550 30,000 0.5287 0.00%
2022-06-06 0 0.540 0.520 0.540 0.485 0.600 954,000 509,740 0.5343 0.540 0.520 0.540 0.485 0.600 954,000 0.5343 9.09%
2022-06-02 0 0.495 0.480 0.500 0.480 0.510 268,000 130,320 0.4863 0.495 0.480 0.500 0.480 0.510 268,000 0.4863 2.06%
2022-06-01 0 0.485 0.475 0.485 0.480 0.485 164,000 78,740 0.4801 0.485 0.475 0.485 0.480 0.485 164,000 0.4801 0.00%
2022-05-31 0 0.485 0.470 0.485 0.475 0.495 2,068,000 992,770 0.4801 0.485 0.470 0.485 0.475 0.495 2,068,000 0.4801 -2.02%
2022-05-30 0 0.495 0.485 0.495 0.480 0.510 2,380,000 1,164,670 0.4894 0.495 0.485 0.495 0.480 0.510 2,380,000 0.4894 -2.94%
2022-05-27 0 0.510 0.500 0.510 0.495 0.510 92,000 45,960 0.4996 0.510 0.500 0.510 0.495 0.510 92,000 0.4996 0.00%
2022-05-26 0 0.510 0.490 0.510 0.495 0.510 76,000 38,030 0.5004 0.510 0.490 0.510 0.495 0.510 76,000 0.5004 -1.92%
2022-05-25 0 0.520 0.510 0.520 0.500 0.520 288,000 146,620 0.5091 0.520 0.510 0.520 0.500 0.520 288,000 0.5091 -3.70%
2022-05-24 0 0.540 0.520 0.540 0.520 0.540 160,000 84,300 0.5269 0.540 0.520 0.540 0.520 0.540 160,000 0.5269 1.89%
2022-05-23 0 0.530 0.510 0.530 0.510 0.540 62,000 31,760 0.5123 0.530 0.510 0.530 0.510 0.540 62,000 0.5123 0.00%
2022-05-20 0 0.530 0.520 0.530 0.490 0.590 628,000 326,000 0.5191 0.530 0.520 0.530 0.490 0.590 628,000 0.5191 6.00%
2022-05-19 0 0.500 0.490 0.500 0.480 0.500 186,000 90,780 0.4881 0.500 0.490 0.500 0.480 0.500 186,000 0.4881 0.00%
2022-05-18 0 0.500 0.490 0.500 0.485 0.500 170,000 83,970 0.4939 0.500 0.490 0.500 0.485 0.500 170,000 0.4939 -1.96%
2022-05-17 0 0.510 0.485 0.510 0.480 0.510 344,000 168,940 0.4911 0.510 0.485 0.510 0.480 0.510 344,000 0.4911 3.03%
2022-05-16 0 0.495 0.490 0.495 0.495 0.510 68,000 33,930 0.4990 0.495 0.490 0.495 0.495 0.510 68,000 0.4990 -1.00%
2022-05-13 0 0.500 0.470 0.500 0.500 0.510 6,000 3,020 0.5033 0.500 0.470 0.500 0.500 0.510 6,000 0.5033 0.00%
2022-05-12 0 0.500 0.475 0.500 0.460 0.510 562,000 275,430 0.4901 0.500 0.475 0.500 0.460 0.510 562,000 0.4901 -3.85%
2022-05-11 0 0.520 0.495 0.520 0.500 0.540 28,000 14,180 0.5064 0.520 0.495 0.520 0.500 0.540 28,000 0.5064 1.96%
2022-05-10 0 0.510 0.490 0.510 0.495 0.540 430,000 217,470 0.5057 0.510 0.490 0.510 0.495 0.540 430,000 0.5057 0.00%
2022-05-06 0 0.510 0.500 0.510 0.470 0.520 842,000 407,910 0.4845 0.510 0.500 0.510 0.470 0.520 842,000 0.4845 2.00%
2022-05-05 0 0.500 0.490 0.500 0.495 0.500 658,000 325,880 0.4953 0.500 0.490 0.500 0.495 0.500 658,000 0.4953 0.00%
2022-05-04 0 0.500 0.490 0.500 0.495 0.500 514,000 254,470 0.4951 0.500 0.490 0.500 0.495 0.500 514,000 0.4951 0.00%
2022-05-03 0 0.500 0.495 0.500 0.490 0.500 458,000 227,740 0.4972 0.500 0.495 0.500 0.490 0.500 458,000 0.4972 0.00%
2022-04-29 0 0.500 0.490 0.500 0.485 0.500 250,000 124,320 0.4973 0.500 0.490 0.500 0.485 0.500 250,000 0.4973 0.00%
2022-04-28 0 0.500 0.490 0.500 0.475 0.610 4,454,000 2,225,530 0.4997 0.500 0.490 0.500 0.475 0.610 4,454,000 0.4997 0.00%
2022-04-27 0 0.500 0.495 0.500 0.490 0.570 2,500,000 1,260,910 0.5044 0.500 0.495 0.500 0.490 0.570 2,500,000 0.5044 -7.41%
2022-04-26 0 0.540 0.520 0.540 0.520 0.580 514,000 277,780 0.5404 0.540 0.520 0.540 0.520 0.580 514,000 0.5404 0.00%
2022-04-25 0 0.540 0.510 0.540 0.510 0.570 756,000 405,560 0.5365 0.540 0.510 0.540 0.510 0.570 756,000 0.5365 -6.90%
2022-04-22 0 0.580 0.550 0.580 0.560 0.590 212,000 120,460 0.5682 0.580 0.550 0.580 0.560 0.590 212,000 0.5682 1.75%
2022-04-21 0 0.570 0.550 0.570 0.550 0.590 1,134,000 638,720 0.5632 0.570 0.550 0.570 0.550 0.590 1,134,000 0.5632 -3.39%
2022-04-20 0 0.590 0.570 0.590 0.570 0.620 204,000 117,080 0.5739 0.590 0.570 0.590 0.570 0.620 204,000 0.5739 0.00%
2022-04-19 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2022-04-14 0 0.590 0.590 0.600 0.580 0.620 318,000 188,780 0.5936 0.590 0.590 0.600 0.580 0.620 318,000 0.5936 -1.67%
2022-04-13 0 0.600 0.570 0.600 0.590 0.620 6,000 3,600 0.6000 0.600 0.570 0.600 0.590 0.620 6,000 0.6000 1.69%
2022-04-12 0 0.590 0.570 0.590 0.570 0.620 190,000 108,800 0.5726 0.590 0.570 0.590 0.570 0.620 190,000 0.5726 0.00%
2022-04-11 0 0.590 0.550 0.590 0.570 0.590 26,000 14,940 0.5746 0.590 0.550 0.590 0.570 0.590 26,000 0.5746 -1.67%
2022-04-08 0 0.600 0.580 0.600 0.570 0.600 112,000 66,020 0.5895 0.600 0.580 0.600 0.570 0.600 112,000 0.5895 1.69%
2022-04-07 0 0.590 0.570 0.590 0.570 0.600 206,000 117,840 0.5720 0.590 0.570 0.590 0.570 0.600 206,000 0.5720 0.00%
2022-04-06 0 0.590 0.570 0.590 0.580 0.610 290,000 170,060 0.5864 0.590 0.570 0.590 0.580 0.610 290,000 0.5864 -1.67%
2022-04-04 0 0.600 0.580 0.600 0.590 0.620 94,000 55,600 0.5915 0.600 0.580 0.600 0.590 0.620 94,000 0.5915 0.00%
2022-04-01 0 0.600 0.590 0.600 0.580 0.610 126,000 73,700 0.5849 0.600 0.590 0.600 0.580 0.610 126,000 0.5849 0.00%
2022-03-31 0 0.600 0.570 0.600 0.570 0.610 988,000 584,240 0.5913 0.600 0.570 0.600 0.570 0.610 988,000 0.5913 -1.64%
2022-03-30 0 0.610 0.590 0.610 0.560 0.630 374,000 220,760 0.5903 0.610 0.590 0.610 0.560 0.630 374,000 0.5903 5.17%
2022-03-29 0 0.580 0.560 0.580 0.550 0.600 606,000 337,640 0.5572 0.580 0.560 0.580 0.550 0.600 606,000 0.5572 -3.33%
2022-03-28 0 0.600 0.570 0.600 0.570 0.620 168,000 99,540 0.5925 0.600 0.570 0.600 0.570 0.620 168,000 0.5925 3.45%
2022-03-25 0 0.580 0.560 0.580 0.550 0.590 1,924,000 1,096,540 0.5699 0.580 0.560 0.580 0.550 0.590 1,924,000 0.5699 -1.69%
2022-03-24 0 0.590 0.570 0.590 0.560 0.650 14,928,000 8,773,420 0.5877 0.590 0.570 0.590 0.560 0.650 14,928,000 0.5877 -20.27%
2022-03-23 0 0.740 0.690 0.740 0.710 0.780 750,000 551,760 0.7357 0.740 0.690 0.740 0.710 0.780 750,000 0.7357 1.37%
2022-03-22 0 0.730 0.710 0.730 0.720 0.740 94,000 68,020 0.7236 0.730 0.710 0.730 0.720 0.740 94,000 0.7236 1.39%
2022-03-21 0 0.720 0.700 0.720 0.690 0.780 448,000 314,840 0.7028 0.720 0.700 0.720 0.690 0.780 448,000 0.7028 1.41%
2022-03-18 0 0.710 0.690 0.710 0.670 0.710 186,000 127,940 0.6878 0.710 0.690 0.710 0.670 0.710 186,000 0.6878 7.58%
2022-03-17 0 0.660 0.650 0.660 0.650 0.710 760,000 507,600 0.6679 0.660 0.650 0.660 0.650 0.710 760,000 0.6679 0.00%
2022-03-16 0 0.660 0.650 0.660 0.580 0.660 2,186,000 1,360,260 0.6223 0.660 0.650 0.660 0.580 0.660 2,186,000 0.6223 8.20%
2022-03-15 0 0.610 0.590 0.610 0.530 0.620 3,616,000 2,127,640 0.5884 0.610 0.590 0.610 0.530 0.620 3,616,000 0.5884 -8.96%
2022-03-14 0 0.670 0.640 0.670 0.650 0.730 1,318,000 879,840 0.6676 0.670 0.640 0.670 0.650 0.730 1,318,000 0.6676 -9.46%
2022-03-11 0 0.740 0.720 0.740 0.660 0.790 1,546,000 1,097,360 0.7098 0.740 0.720 0.740 0.660 0.790 1,546,000 0.7098 -6.33%
2022-03-10 0 0.790 0.750 0.790 0.740 0.800 256,000 195,280 0.7628 0.790 0.750 0.790 0.740 0.800 256,000 0.7628 2.60%
2022-03-09 0 0.770 0.760 0.770 0.700 0.860 1,964,000 1,443,740 0.7351 0.770 0.760 0.770 0.700 0.860 1,964,000 0.7351 -4.94%
2022-03-08 0 0.810 0.790 0.810 0.780 0.850 308,000 249,460 0.8099 0.810 0.790 0.810 0.780 0.850 308,000 0.8099 -1.22%
2022-03-07 0 0.820 0.800 0.820 0.800 0.840 284,000 235,580 0.8295 0.820 0.800 0.820 0.800 0.840 284,000 0.8295 -3.53%
2022-03-04 0 0.850 0.820 0.850 0.810 0.870 114,000 95,420 0.8370 0.850 0.820 0.850 0.810 0.870 114,000 0.8370 -1.16%
2022-03-03 0 0.860 0.840 0.860 0.840 0.870 40,000 34,360 0.8590 0.860 0.840 0.860 0.840 0.870 40,000 0.8590 1.18%
2022-03-02 0 0.850 0.810 0.850 0.830 0.890 98,000 84,720 0.8645 0.850 0.810 0.850 0.830 0.890 98,000 0.8645 -1.16%
2022-03-01 0 0.860 0.840 0.860 0.820 0.870 2,104,000 1,806,160 0.8584 0.860 0.840 0.860 0.820 0.870 2,104,000 0.8584 3.61%
2022-02-28 0 0.830 0.810 0.830 0.790 0.850 628,000 506,100 0.8059 0.830 0.810 0.830 0.790 0.850 628,000 0.8059 -3.49%
2022-02-25 0 0.860 0.850 0.860 0.840 0.910 336,000 285,960 0.8511 0.860 0.850 0.860 0.840 0.910 336,000 0.8511 0.00%
2022-02-24 0 0.860 0.830 0.860 0.840 0.900 248,000 211,540 0.8530 0.860 0.830 0.860 0.840 0.900 248,000 0.8530 -2.27%
2022-02-23 0 0.880 0.870 0.880 0.860 0.900 84,000 75,360 0.8971 0.880 0.870 0.880 0.860 0.900 84,000 0.8971 -2.22%
2022-02-22 0 0.900 0.880 0.900 0.820 0.910 2,782,000 2,429,720 0.8734 0.900 0.880 0.900 0.820 0.910 2,782,000 0.8734 5.88%
2022-02-21 0 0.850 0.830 0.860 0.840 0.870 48,000 40,440 0.8425 0.850 0.830 0.860 0.840 0.870 48,000 0.8425 -3.41%
2022-02-18 0 0.880 0.850 0.880 0.840 0.880 230,000 197,680 0.8595 0.880 0.850 0.880 0.840 0.880 230,000 0.8595 0.00%
2022-02-17 0 0.880 0.860 0.880 0.850 0.890 960,000 825,160 0.8595 0.880 0.860 0.880 0.850 0.890 960,000 0.8595 -3.30%
2022-02-16 0 0.910 0.880 0.910 0.890 0.950 234,000 212,360 0.9075 0.910 0.880 0.910 0.890 0.950 234,000 0.9075 0.00%
2022-02-15 0 0.910 0.890 0.910 0.890 0.920 370,000 335,800 0.9076 0.910 0.890 0.910 0.890 0.920 370,000 0.9076 0.00%
2022-02-14 0 0.910 0.890 0.910 0.890 0.920 498,000 450,400 0.9044 0.910 0.890 0.910 0.890 0.920 498,000 0.9044 -2.15%
2022-02-11 0 0.930 0.910 0.930 0.910 0.950 370,000 340,100 0.9192 0.930 0.910 0.930 0.910 0.950 370,000 0.9192 0.00%
2022-02-10 0 0.930 0.900 0.930 0.910 0.940 654,000 602,580 0.9214 0.930 0.900 0.930 0.910 0.940 654,000 0.9214 -2.11%
2022-02-09 0 0.950 0.920 0.950 0.920 0.970 1,194,000 1,125,960 0.9430 0.950 0.920 0.950 0.920 0.970 1,194,000 0.9430 1.06%
2022-02-08 0 0.940 0.920 0.940 0.920 0.970 412,000 384,120 0.9323 0.940 0.920 0.940 0.920 0.970 412,000 0.9323 0.00%
2022-02-07 0 0.940 0.920 0.940 0.920 0.950 888,000 827,080 0.9314 0.940 0.920 0.940 0.920 0.950 888,000 0.9314 4.44%
2022-02-04 0 0.900 0.880 0.900 0.880 0.950 254,000 231,360 0.9109 0.900 0.880 0.900 0.880 0.950 254,000 0.9109 0.00%
2022-01-31 0 0.900 0.860 0.900 0.850 0.920 258,000 222,740 0.8633 0.900 0.860 0.900 0.850 0.920 258,000 0.8633 1.12%
2022-01-28 0 0.890 0.870 0.890 0.850 0.920 328,000 283,160 0.8633 0.890 0.870 0.890 0.850 0.920 328,000 0.8633 1.14%
2022-01-27 0 0.880 0.860 0.880 0.850 0.890 122,000 104,480 0.8564 0.880 0.860 0.880 0.850 0.890 122,000 0.8564 -1.12%
2022-01-26 0 0.890 0.880 0.890 0.880 0.910 724,000 642,600 0.8876 0.890 0.880 0.890 0.880 0.910 724,000 0.8876 2.30%
2022-01-25 0 0.870 0.850 0.870 0.870 0.890 222,000 193,260 0.8705 0.870 0.850 0.870 0.870 0.890 222,000 0.8705 0.00%
2022-01-24 0 0.870 0.860 0.870 0.850 0.900 1,532,000 1,320,240 0.8618 0.870 0.860 0.870 0.850 0.900 1,532,000 0.8618 -3.33%
2022-01-21 0 0.900 0.860 0.900 0.860 0.900 176,000 156,060 0.8867 0.900 0.860 0.900 0.860 0.900 176,000 0.8867 2.27%
2022-01-20 0 0.880 0.870 0.880 0.860 0.960 908,000 801,860 0.8831 0.880 0.870 0.880 0.860 0.960 908,000 0.8831 -3.30%
2022-01-19 0 0.910 0.890 0.910 0.890 0.970 416,000 377,120 0.9065 0.910 0.890 0.910 0.890 0.970 416,000 0.9065 -1.09%
2022-01-18 0 0.920 0.880 0.920 0.900 0.960 1,208,000 1,104,500 0.9143 0.920 0.880 0.920 0.900 0.960 1,208,000 0.9143 0.00%
2022-01-17 0 0.920 0.900 0.920 0.860 0.920 3,180,000 2,850,760 0.8965 0.920 0.900 0.920 0.860 0.920 3,180,000 0.8965 6.98%
2022-01-14 0 0.860 0.830 0.860 0.770 0.880 2,016,000 1,672,200 0.8295 0.860 0.830 0.860 0.770 0.880 2,016,000 0.8295 8.86%
2022-01-13 0 0.790 0.770 0.790 0.770 0.820 392,000 310,260 0.7915 0.790 0.770 0.790 0.770 0.820 392,000 0.7915 -1.25%
2022-01-12 0 0.800 0.790 0.800 0.780 0.820 498,000 398,140 0.7995 0.800 0.790 0.800 0.780 0.820 498,000 0.7995 1.27%
2022-01-11 0 0.790 0.760 0.790 0.770 0.820 336,000 262,540 0.7814 0.790 0.760 0.790 0.770 0.820 336,000 0.7814 0.00%
2022-01-10 0 0.790 0.760 0.790 0.760 0.810 566,000 441,380 0.7798 0.790 0.760 0.790 0.760 0.810 566,000 0.7798 1.28%
2022-01-07 0 0.780 0.760 0.780 0.740 0.790 2,308,000 1,737,420 0.7528 0.780 0.760 0.780 0.740 0.790 2,308,000 0.7528 -1.27%
2022-01-06 0 0.790 0.770 0.790 0.750 0.810 820,000 635,320 0.7748 0.790 0.770 0.790 0.750 0.810 820,000 0.7748 -2.47%
2022-01-05 0 0.810 0.780 0.810 0.780 0.820 1,034,000 814,960 0.7882 0.810 0.780 0.810 0.780 0.820 1,034,000 0.7882 -1.22%
2022-01-04 0 0.820 0.810 0.820 0.800 0.830 504,000 410,900 0.8153 0.820 0.810 0.820 0.800 0.830 504,000 0.8153 -1.20%
2022-01-03 0 0.830 0.800 0.830 0.790 0.880 1,126,000 917,900 0.8152 0.830 0.800 0.830 0.790 0.880 1,126,000 0.8152 1.22%
2021-12-31 0 0.820 0.820 0.830 0.800 0.830 356,000 289,760 0.8139 0.820 0.820 0.830 0.800 0.830 356,000 0.8139 1.23%
2021-12-30 0 0.810 0.790 0.810 0.790 0.820 382,000 306,600 0.8026 0.810 0.790 0.810 0.790 0.820 382,000 0.8026 -1.22%
2021-12-29 0 0.820 0.800 0.820 0.790 0.820 244,000 193,980 0.7950 0.820 0.800 0.820 0.790 0.820 244,000 0.7950 1.23%
2021-12-28 0 0.810 0.790 0.810 0.790 0.830 296,000 240,420 0.8122 0.810 0.790 0.810 0.790 0.830 296,000 0.8122 -3.57%
2021-12-24 0 0.840 0.810 0.840 0.810 0.840 218,000 177,860 0.8159 0.840 0.810 0.840 0.810 0.840 218,000 0.8159 1.20%
2021-12-23 0 0.830 0.800 0.830 0.790 0.870 1,068,000 879,640 0.8236 0.830 0.800 0.830 0.790 0.870 1,068,000 0.8236 0.00%
2021-12-22 0 0.830 0.810 0.830 0.750 0.840 1,026,000 826,700 0.8058 0.830 0.810 0.830 0.750 0.840 1,026,000 0.8058 0.00%
2021-12-21 0 0.830 0.810 0.830 0.800 0.850 286,000 233,100 0.8150 0.830 0.810 0.830 0.800 0.850 286,000 0.8150 0.00%
2021-12-20 0 0.830 0.790 0.830 0.800 0.870 746,000 603,160 0.8085 0.830 0.790 0.830 0.800 0.870 746,000 0.8085 -2.35%
2021-12-17 0 0.850 0.830 0.850 0.810 0.870 466,000 388,700 0.8341 0.850 0.830 0.850 0.810 0.870 466,000 0.8341 0.00%
2021-12-16 0 0.850 0.830 0.850 0.830 0.870 206,000 173,260 0.8411 0.850 0.830 0.850 0.830 0.870 206,000 0.8411 -2.30%
2021-12-15 0 0.870 0.850 0.870 0.820 0.910 2,102,000 1,796,460 0.8546 0.870 0.850 0.870 0.820 0.910 2,102,000 0.8546 -1.14%
2021-12-14 0 0.880 0.870 0.900 0.850 0.930 2,238,000 1,999,900 0.8936 0.880 0.870 0.900 0.850 0.930 2,238,000 0.8936 -2.22%
2021-12-13 0 0.900 0.890 0.900 0.740 0.960 7,098,000 6,265,480 0.8827 0.900 0.890 0.900 0.740 0.960 7,098,000 0.8827 21.62%
2021-12-10 0 0.740 0.740 0.750 0.730 0.750 236,000 173,920 0.7369 0.740 0.740 0.750 0.730 0.750 236,000 0.7369 -1.33%
2021-12-09 0 0.750 0.750 0.760 0.730 0.760 1,126,000 838,880 0.7450 0.750 0.750 0.760 0.730 0.760 1,126,000 0.7450 0.00%
2021-12-08 0 0.750 0.730 0.750 0.730 0.830 2,294,000 1,750,760 0.7632 0.750 0.730 0.750 0.730 0.830 2,294,000 0.7632 -1.32%
2021-12-07 0 0.760 0.750 0.760 0.750 0.770 2,166,000 1,639,980 0.7571 0.760 0.750 0.760 0.750 0.770 2,166,000 0.7571 -1.30%
2021-12-06 0 0.770 0.760 0.770 0.750 0.830 1,222,000 951,320 0.7785 0.770 0.760 0.770 0.750 0.830 1,222,000 0.7785 -4.94%
2021-12-03 0 0.810 0.800 0.810 0.770 0.820 1,068,000 850,800 0.7966 0.810 0.800 0.810 0.770 0.820 1,068,000 0.7966 2.53%
2021-12-02 0 0.790 0.790 0.800 0.780 0.850 1,300,000 1,051,120 0.8086 0.790 0.790 0.800 0.780 0.850 1,300,000 0.8086 -7.06%
2021-12-01 0 0.850 0.810 0.850 0.800 0.870 1,666,000 1,359,520 0.8160 0.850 0.810 0.850 0.800 0.870 1,666,000 0.8160 0.00%
2021-11-30 0 0.850 0.830 0.850 0.680 0.960 7,396,000 6,002,400 0.8116 0.850 0.830 0.850 0.680 0.960 7,396,000 0.8116 -8.60%
2021-11-29 0 0.930 0.930 0.950 0.920 1.030 3,192,000 3,027,860 0.9486 0.930 0.930 0.950 0.920 1.030 3,192,000 0.9486 -7.00%
2021-11-26 0 1.000 0.990 1.000 0.980 1.100 5,174,000 5,260,940 1.0168 1.000 0.990 1.000 0.980 1.100 5,174,000 1.0168 -9.09%
2021-11-25 0 1.100 1.080 1.100 1.020 1.180 4,788,000 5,325,700 1.1123 1.100 1.080 1.100 1.020 1.180 4,788,000 1.1123 -2.65%
2021-11-24 0 1.130 1.130 1.150 0.960 1.260 13,772,000 15,719,540 1.1414 1.130 1.130 1.150 0.960 1.260 13,772,000 1.1414 13.00%
2021-11-23 0 1.000 1.000 1.010 0.800 1.070 14,698,000 14,370,320 0.9777 1.000 1.000 1.010 0.800 1.070 14,698,000 0.9777 19.05%
2021-11-22 0 0.840 0.830 0.860 0.820 1.000 6,336,000 5,548,200 0.8757 0.840 0.830 0.860 0.820 1.000 6,336,000 0.8757 -10.64%
2021-11-19 0 0.940 0.940 0.950 0.670 1.550 45,769,000 49,538,320 1.0824 0.940 0.940 0.950 0.670 1.550 45,769,000 1.0824 42.42%
2021-11-18 0 0.660 0.650 0.670 0.650 0.670 30,000 19,680 0.6560 0.660 0.650 0.670 0.650 0.670 30,000 0.6560 0.00%
2021-11-17 0 0.660 0.650 0.660 0.650 0.670 184,000 121,260 0.6590 0.660 0.650 0.660 0.650 0.670 184,000 0.6590 0.00%
2021-11-16 0 0.660 0.650 0.660 0.650 0.680 1,738,000 1,154,900 0.6645 0.660 0.650 0.660 0.650 0.680 1,738,000 0.6645 -4.35%
2021-11-15 0 0.690 0.680 0.700 0.670 0.690 318,000 213,560 0.6716 0.690 0.680 0.700 0.670 0.690 318,000 0.6716 -1.43%
2021-11-12 0 0.700 0.670 0.700 0.680 0.700 206,000 141,160 0.6852 0.700 0.670 0.700 0.680 0.700 206,000 0.6852 1.45%
2021-11-11 0 0.690 0.680 0.690 0.650 0.690 206,000 137,240 0.6662 0.690 0.680 0.690 0.650 0.690 206,000 0.6662 4.55%
2021-11-10 0 0.660 0.660 0.680 0.650 0.660 154,000 101,280 0.6577 0.660 0.660 0.680 0.650 0.660 154,000 0.6577 0.00%
2021-11-09 0 0.660 0.650 0.670 0.640 0.670 1,364,000 892,000 0.6540 0.660 0.650 0.670 0.640 0.670 1,364,000 0.6540 -1.49%
2021-11-08 0 0.670 0.650 0.670 0.650 0.670 296,000 196,180 0.6628 0.670 0.650 0.670 0.650 0.670 296,000 0.6628 -1.47%
2021-11-05 0 0.680 0.670 0.680 0.660 0.700 402,000 270,360 0.6725 0.680 0.670 0.680 0.660 0.700 402,000 0.6725 -2.86%
2021-11-04 0 0.700 0.680 0.700 0.680 0.740 1,194,000 830,060 0.6952 0.700 0.680 0.700 0.680 0.740 1,194,000 0.6952 -5.41%
2021-11-03 0 0.740 0.730 0.740 0.730 0.780 1,340,000 1,003,900 0.7492 0.740 0.730 0.740 0.730 0.780 1,340,000 0.7492 1.37%
2021-11-02 0 0.730 0.720 0.740 0.680 0.750 2,526,000 1,809,720 0.7164 0.730 0.720 0.740 0.680 0.750 2,526,000 0.7164 8.96%
2021-11-01 0 0.670 0.660 0.680 0.670 0.690 136,000 91,760 0.6747 0.670 0.660 0.680 0.670 0.690 136,000 0.6747 -2.90%
2021-10-29 0 0.690 0.690 0.700 0.680 0.690 282,000 192,520 0.6827 0.690 0.690 0.700 0.680 0.690 282,000 0.6827 0.00%
2021-10-28 0 0.690 0.690 0.710 0.690 0.700 38,000 26,260 0.6911 0.690 0.690 0.710 0.690 0.700 38,000 0.6911 0.00%
2021-10-27 0 0.690 0.690 0.700 0.680 0.700 270,000 185,340 0.6864 0.690 0.690 0.700 0.680 0.700 270,000 0.6864 -2.82%
2021-10-26 0 0.710 0.700 0.710 0.690 0.710 34,000 24,060 0.7076 0.710 0.700 0.710 0.690 0.710 34,000 0.7076 0.00%
2021-10-25 0 0.710 0.700 0.710 0.700 0.710 196,000 137,720 0.7027 0.710 0.700 0.710 0.700 0.710 196,000 0.7027 0.00%
2021-10-22 0 0.710 0.700 0.710 0.710 0.730 148,000 105,760 0.7146 0.710 0.700 0.710 0.710 0.730 148,000 0.7146 1.43%
2021-10-21 0 0.700 0.700 0.710 0.700 0.720 568,000 400,080 0.7044 0.700 0.700 0.710 0.700 0.720 568,000 0.7044 0.00%
2021-10-20 0 0.700 0.700 0.710 0.700 0.750 602,000 427,580 0.7103 0.700 0.700 0.710 0.700 0.750 602,000 0.7103 1.45%
2021-10-19 0 0.690 0.700 0.710 0.690 0.750 96,000 68,540 0.7140 0.690 0.700 0.710 0.690 0.750 96,000 0.7140 -2.82%
2021-10-18 0 0.710 0.710 0.730 0.710 0.720 36,000 25,880 0.7189 0.710 0.710 0.730 0.710 0.720 36,000 0.7189 -1.39%
2021-10-15 0 0.720 0.700 0.730 0.740 0.740 32,000 23,680 0.7400 0.720 0.700 0.730 0.740 0.740 32,000 0.7400 1.41%
2021-10-12 0 0.710 0.710 0.730 0.710 0.760 120,000 86,640 0.7220 0.710 0.710 0.730 0.710 0.760 120,000 0.7220 -2.74%
2021-10-11 0 0.730 0.710 0.730 0.670 0.750 2,534,000 1,721,900 0.6795 0.730 0.710 0.730 0.670 0.750 2,534,000 0.6795 8.96%
2021-10-08 0 0.670 0.660 0.670 0.670 0.720 1,282,000 861,460 0.6720 0.670 0.660 0.670 0.670 0.720 1,282,000 0.6720 0.00%
2021-10-07 0 0.670 0.660 0.670 0.650 0.670 232,000 152,920 0.6591 0.670 0.660 0.670 0.650 0.670 232,000 0.6591 1.52%
2021-10-06 0 0.660 0.660 0.670 0.660 0.680 182,000 122,000 0.6703 0.660 0.660 0.670 0.660 0.680 182,000 0.6703 -1.49%
2021-10-05 0 0.670 0.650 0.670 0.670 0.730 164,000 111,680 0.6810 0.670 0.650 0.670 0.670 0.730 164,000 0.6810 0.00%
2021-10-04 0 0.670 0.660 0.670 0.650 0.760 1,218,000 821,640 0.6746 0.670 0.660 0.670 0.650 0.760 1,218,000 0.6746 0.00%
2021-09-30 0 0.670 0.650 0.670 0.660 0.670 46,000 30,380 0.6604 0.670 0.650 0.670 0.660 0.670 46,000 0.6604 3.08%
2021-09-29 0 0.650 0.650 0.670 0.650 0.680 1,784,000 1,194,920 0.6698 0.650 0.650 0.670 0.650 0.680 1,784,000 0.6698 -2.99%
2021-09-28 0 0.670 0.650 0.700 0.670 0.700 314,000 214,100 0.6818 0.670 0.650 0.700 0.670 0.700 314,000 0.6818 -4.29%
2021-09-27 0 0.700 0.680 0.700 0.700 0.700 38,000 26,600 0.7000 0.700 0.680 0.700 0.700 0.700 38,000 0.7000 0.00%
2021-09-24 0 0.700 0.670 0.700 0.700 0.700 14,000 9,800 0.7000 0.700 0.670 0.700 0.700 0.700 14,000 0.7000 0.00%
2021-09-23 0 0.700 0.670 0.700 0.690 0.710 102,000 71,320 0.6992 0.700 0.670 0.700 0.690 0.710 102,000 0.6992 1.45%
2021-09-21 0 0.690 0.660 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.660 0.690 0.690 0.690 2,000 0.6900 4.55%
2021-09-20 0 0.660 0.650 0.680 0.630 0.670 1,472,000 948,700 0.6445 0.660 0.650 0.680 0.630 0.670 1,472,000 0.6445 -7.04%
2021-09-17 0 0.710 0.670 0.710 0.680 0.710 766,000 532,660 0.6954 0.710 0.670 0.710 0.680 0.710 766,000 0.6954 1.43%
2021-09-16 0 0.700 0.700 0.720 0.700 0.700 36,000 25,200 0.7000 0.700 0.700 0.720 0.700 0.700 36,000 0.7000 0.00%
2021-09-15 0 0.700 0.700 0.740 0.700 0.740 504,000 364,460 0.7231 0.700 0.700 0.740 0.700 0.740 504,000 0.7231 -2.78%
2021-09-14 0 0.720 0.720 0.740 0.700 0.740 482,000 349,140 0.7244 0.720 0.720 0.740 0.700 0.740 482,000 0.7244 2.86%
2021-09-13 0 0.700 0.670 0.700 0.660 0.700 374,000 253,200 0.6770 0.700 0.670 0.700 0.660 0.700 374,000 0.6770 6.06%
2021-09-10 0 0.660 0.650 0.670 0.640 0.660 342,000 219,280 0.6412 0.660 0.650 0.670 0.640 0.660 342,000 0.6412 0.00%
2021-09-09 0 0.660 0.630 0.670 0.660 0.660 50,000 33,000 0.6600 0.660 0.630 0.670 0.660 0.660 50,000 0.6600 0.00%
2021-09-08 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2021-09-07 0 0.660 0.660 0.670 0.660 0.670 328,000 219,180 0.6682 0.660 0.660 0.670 0.660 0.670 328,000 0.6682 -1.49%
2021-09-06 0 0.670 0.640 0.680 0.640 0.680 226,000 148,340 0.6564 0.670 0.640 0.680 0.640 0.680 226,000 0.6564 6.35%
2021-09-03 0 0.630 0.630 0.650 0.630 0.630 104,000 65,520 0.6300 0.630 0.630 0.650 0.630 0.630 104,000 0.6300 1.61%
2021-09-02 0 0.620 0.610 0.640 0.600 0.610 490,000 294,140 0.6003 0.620 0.610 0.640 0.600 0.610 490,000 0.6003 -1.59%
2021-09-01 0 0.630 0.600 0.640 0.580 0.630 446,000 268,840 0.6028 0.630 0.600 0.640 0.580 0.630 446,000 0.6028 0.00%
2021-08-31 0 0.630 0.610 0.630 0.600 0.710 2,098,000 1,381,700 0.6586 0.630 0.610 0.630 0.600 0.710 2,098,000 0.6586 -3.08%
2021-08-30 0 0.650 0.640 0.650 0.650 0.650 92,000 59,800 0.6500 0.650 0.640 0.650 0.650 0.650 92,000 0.6500 -1.52%
2021-08-27 0 0.660 0.650 0.700 0.660 0.660 110,000 72,600 0.6600 0.660 0.650 0.700 0.660 0.660 110,000 0.6600 -1.49%
2021-08-26 0 0.670 0.660 0.680 0.650 0.670 390,000 257,380 0.6599 0.670 0.660 0.680 0.650 0.670 390,000 0.6599 0.00%
2021-08-25 0 0.670 0.660 0.680 0.670 0.670 126,000 84,420 0.6700 0.670 0.660 0.680 0.670 0.670 126,000 0.6700 0.00%
2021-08-24 0 0.670 0.670 0.680 0.650 0.670 452,000 297,240 0.6576 0.670 0.670 0.680 0.650 0.670 452,000 0.6576 -1.47%
2021-08-23 0 0.680 0.650 0.690 0.660 0.680 20,000 13,520 0.6760 0.680 0.650 0.690 0.660 0.680 20,000 0.6760 4.62%
2021-08-20 0 0.650 0.620 0.660 0.610 0.660 158,000 101,160 0.6403 0.650 0.620 0.660 0.610 0.660 158,000 0.6403 0.00%
2021-08-19 0 0.650 0.630 0.650 0.630 0.780 1,866,000 1,291,080 0.6919 0.650 0.630 0.650 0.630 0.780 1,866,000 0.6919 -2.99%
2021-08-18 0 0.670 0.670 0.690 0.670 0.700 1,134,000 762,380 0.6723 0.670 0.670 0.690 0.670 0.700 1,134,000 0.6723 -4.29%
2021-08-17 0 0.700 0.700 0.740 0.700 0.700 76,000 53,200 0.7000 0.700 0.700 0.740 0.700 0.700 76,000 0.7000 0.00%
2021-08-16 0 0.700 0.700 0.720 0.690 0.700 192,000 134,000 0.6979 0.700 0.700 0.720 0.690 0.700 192,000 0.6979 -1.41%
2021-08-13 0 0.710 0.700 0.720 0.710 0.710 66,000 46,920 0.7109 0.710 0.700 0.720 0.710 0.710 66,000 0.7109 4.41%
2021-08-12 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2021-08-11 0 0.680 0.670 0.720 0.680 0.680 10,000 6,800 0.6800 0.680 0.670 0.720 0.680 0.680 10,000 0.6800 -2.86%
2021-08-10 0 0.700 0.670 0.710 0.700 0.700 34,000 24,100 0.7088 0.700 0.670 0.710 0.700 0.700 34,000 0.7088 -1.41%
2021-08-09 0 0.710 0.680 0.720 - - 0 0 - 0.710 0.680 0.720 - - 0 - -1.39%
2021-08-06 0 0.720 0.690 0.720 0.660 0.720 40,000 28,320 0.7080 0.720 0.690 0.720 0.660 0.720 40,000 0.7080 4.35%
2021-08-05 0 0.690 0.680 0.710 0.690 0.690 20,000 13,800 0.6900 0.690 0.680 0.710 0.690 0.690 20,000 0.6900 -1.43%
2021-08-04 0 0.700 0.680 0.700 0.670 0.700 274,000 183,700 0.6704 0.700 0.680 0.700 0.670 0.700 274,000 0.6704 0.00%
2021-08-03 0 0.700 0.670 0.700 0.710 0.710 2,000 1,420 0.7100 0.700 0.670 0.700 0.710 0.710 2,000 0.7100 0.00%
2021-08-02 0 0.700 0.670 0.700 0.650 0.700 256,000 173,060 0.6760 0.700 0.670 0.700 0.650 0.700 256,000 0.6760 -2.78%
2021-07-30 0 0.720 0.690 0.720 0.720 0.720 110,000 79,200 0.7200 0.720 0.690 0.720 0.720 0.720 110,000 0.7200 4.35%
2021-07-29 0 0.690 0.680 0.690 0.660 0.690 600,000 403,800 0.6730 0.690 0.680 0.690 0.660 0.690 600,000 0.6730 -5.48%
2021-07-28 0 0.730 0.690 0.740 0.650 0.760 422,000 292,400 0.6929 0.730 0.690 0.740 0.650 0.760 422,000 0.6929 10.61%
2021-07-27 0 0.660 0.640 0.660 0.620 0.700 1,114,000 738,720 0.6631 0.660 0.640 0.660 0.620 0.700 1,114,000 0.6631 -8.33%
2021-07-26 0 0.720 0.690 0.730 0.690 0.720 70,000 48,360 0.6909 0.720 0.690 0.730 0.690 0.720 70,000 0.6909 -1.37%
2021-07-23 0 0.730 0.690 0.740 0.700 0.730 354,000 248,960 0.7033 0.730 0.690 0.740 0.700 0.730 354,000 0.7033 4.29%
2021-07-22 0 0.700 0.680 0.700 0.680 0.700 206,000 143,880 0.6984 0.700 0.680 0.700 0.680 0.700 206,000 0.6984 0.00%
2021-07-21 0 0.700 0.680 0.700 0.700 0.720 848,000 594,800 0.7014 0.700 0.680 0.700 0.700 0.720 848,000 0.7014 -5.41%
2021-07-20 0 0.740 0.740 0.750 0.740 0.750 454,000 336,040 0.7402 0.740 0.740 0.750 0.740 0.750 454,000 0.7402 -1.33%
2021-07-19 0 0.750 0.740 0.770 0.740 0.750 52,000 38,680 0.7438 0.750 0.740 0.770 0.740 0.750 52,000 0.7438 1.35%
2021-07-16 0 0.740 0.740 0.750 0.740 0.740 106,000 78,440 0.7400 0.740 0.740 0.750 0.740 0.740 106,000 0.7400 -1.33%
2021-07-15 0 0.750 0.730 0.750 0.750 0.750 72,000 54,000 0.7500 0.750 0.730 0.750 0.750 0.750 72,000 0.7500 2.74%
2021-07-14 0 0.730 0.730 0.740 0.720 0.730 194,000 141,120 0.7274 0.730 0.730 0.740 0.720 0.730 194,000 0.7274 0.00%
2021-07-13 0 0.730 0.730 0.750 0.720 0.750 588,000 426,300 0.7250 0.730 0.730 0.750 0.720 0.750 588,000 0.7250 -2.67%
2021-07-12 0 0.750 0.740 0.750 0.750 0.760 322,000 242,080 0.7518 0.750 0.740 0.750 0.750 0.760 322,000 0.7518 1.35%
2021-07-09 0 0.740 0.730 0.740 0.720 0.740 416,000 301,540 0.7249 0.740 0.730 0.740 0.720 0.740 416,000 0.7249 1.37%
2021-07-08 0 0.730 0.720 0.740 0.730 0.740 226,000 165,920 0.7342 0.730 0.720 0.740 0.730 0.740 226,000 0.7342 -1.35%
2021-07-07 0 0.740 0.740 0.750 0.740 0.770 690,000 518,480 0.7514 0.740 0.740 0.750 0.740 0.770 690,000 0.7514 -6.33%
2021-07-06 0 0.790 0.760 0.790 0.780 0.790 118,000 92,520 0.7841 0.790 0.760 0.790 0.780 0.790 118,000 0.7841 3.95%
2021-07-05 0 0.760 0.760 0.780 0.750 0.780 1,118,000 848,300 0.7588 0.760 0.760 0.780 0.750 0.780 1,118,000 0.7588 1.33%
2021-07-02 0 0.750 0.750 0.760 0.750 0.760 70,000 52,540 0.7506 0.750 0.750 0.760 0.750 0.760 70,000 0.7506 -1.32%
2021-06-30 0 0.760 0.750 0.760 0.750 0.760 234,000 177,740 0.7596 0.760 0.750 0.760 0.750 0.760 234,000 0.7596 0.00%
2021-06-29 0 0.760 0.750 0.760 0.750 0.800 1,698,000 1,289,680 0.7595 0.760 0.750 0.760 0.750 0.800 1,698,000 0.7595 -5.00%
2021-06-28 0 0.800 0.780 0.790 0.790 0.840 150,000 120,500 0.8033 0.800 0.780 0.790 0.790 0.840 150,000 0.8033 -3.61%
2021-06-25 0 0.830 0.800 0.830 0.800 0.830 274,000 222,840 0.8133 0.830 0.800 0.830 0.800 0.830 274,000 0.8133 -1.19%
2021-06-24 0 0.840 0.820 0.840 0.810 0.840 214,000 177,600 0.8299 0.840 0.820 0.840 0.810 0.840 214,000 0.8299 -1.18%
2021-06-23 0 0.850 0.840 0.850 0.840 0.850 228,000 192,400 0.8439 0.850 0.840 0.850 0.840 0.850 228,000 0.8439 0.00%
2021-06-22 0 0.850 0.840 0.850 0.840 0.850 2,138,000 1,796,500 0.8403 0.850 0.840 0.850 0.840 0.850 2,138,000 0.8403 1.19%
2021-06-21 0 0.840 0.830 0.870 0.810 0.890 510,000 429,460 0.8421 0.840 0.830 0.870 0.810 0.890 510,000 0.8421 -5.62%
2021-06-18 0 0.890 0.880 0.890 0.880 0.900 146,000 129,860 0.8895 0.890 0.880 0.890 0.880 0.900 146,000 0.8895 0.00%
2021-06-17 0 0.890 0.890 0.900 0.870 0.890 136,000 118,760 0.8732 0.890 0.890 0.900 0.870 0.890 136,000 0.8732 -2.20%
2021-06-16 0 0.910 0.890 0.920 0.900 0.920 180,000 163,420 0.9079 0.910 0.890 0.920 0.900 0.920 180,000 0.9079 0.00%
2021-06-15 0 0.910 0.910 0.920 0.910 0.920 136,000 123,960 0.9115 0.910 0.910 0.920 0.910 0.920 136,000 0.9115 -1.09%
2021-06-11 0 0.920 0.910 0.920 0.920 0.950 334,000 309,020 0.9252 0.920 0.910 0.920 0.920 0.950 334,000 0.9252 0.00%
2021-06-10 0 0.920 0.920 0.940 0.920 0.940 1,000,000 937,280 0.9373 0.920 0.920 0.940 0.920 0.940 1,000,000 0.9373 0.00%
2021-06-09 0 0.920 0.900 0.930 0.900 0.920 140,000 128,080 0.9149 0.920 0.900 0.930 0.900 0.920 140,000 0.9149 2.22%
2021-06-08 0 0.900 0.900 0.910 0.900 0.900 56,000 50,400 0.9000 0.900 0.900 0.910 0.900 0.900 56,000 0.9000 0.00%
2021-06-07 0 0.900 0.890 0.900 0.900 0.900 118,000 106,200 0.9000 0.900 0.890 0.900 0.900 0.900 118,000 0.9000 -1.10%
2021-06-04 0 0.910 0.900 0.910 0.910 0.930 212,000 194,520 0.9175 0.910 0.900 0.910 0.910 0.930 212,000 0.9175 1.11%
2021-06-03 0 0.900 0.900 0.920 0.880 0.910 132,000 118,700 0.8992 0.900 0.900 0.920 0.880 0.910 132,000 0.8992 -1.10%
2021-06-02 0 0.910 0.900 0.910 0.890 0.910 122,000 109,340 0.8962 0.910 0.900 0.910 0.890 0.910 122,000 0.8962 -1.09%
2021-06-01 0 0.920 0.920 0.930 0.890 0.920 758,000 690,140 0.9105 0.920 0.920 0.930 0.890 0.920 758,000 0.9105 0.00%
2021-05-31 0 0.920 0.900 0.940 0.920 0.940 162,000 149,220 0.9211 0.920 0.900 0.940 0.920 0.940 162,000 0.9211 2.22%
2021-05-28 0 0.900 0.900 0.930 0.900 0.950 424,000 384,140 0.9060 0.900 0.900 0.930 0.900 0.950 424,000 0.9060 -4.26%
2021-05-27 0 0.940 0.910 0.940 0.910 0.970 248,000 226,500 0.9133 0.940 0.910 0.940 0.910 0.970 248,000 0.9133 -1.05%
2021-05-26 0 0.950 0.910 0.950 0.910 0.960 152,000 140,340 0.9233 0.950 0.910 0.950 0.910 0.960 152,000 0.9233 1.06%
2021-05-25 0 0.940 0.910 0.940 0.920 0.960 546,000 511,700 0.9372 0.940 0.910 0.940 0.920 0.960 546,000 0.9372 -2.08%
2021-05-24 0 0.960 0.920 0.960 0.920 0.970 1,178,000 1,121,200 0.9518 0.960 0.920 0.960 0.920 0.970 1,178,000 0.9518 -1.03%
2021-05-21 0 0.970 0.960 0.970 0.940 0.990 822,000 797,700 0.9704 0.970 0.960 0.970 0.940 0.990 822,000 0.9704 3.19%
2021-05-20 0 0.940 0.930 0.940 0.930 0.970 868,000 819,300 0.9439 0.940 0.930 0.940 0.930 0.970 868,000 0.9439 -3.09%
2021-05-18 0 0.970 0.970 0.980 0.950 1.000 3,230,000 3,206,300 0.9927 0.970 0.970 0.980 0.950 1.000 3,230,000 0.9927 -3.96%
2021-05-17 0 1.010 1.010 1.020 0.910 1.010 2,420,000 2,375,680 0.9817 1.010 1.010 1.020 0.910 1.010 2,420,000 0.9817 9.78%
2021-05-14 0 0.920 0.920 0.940 0.900 0.930 918,000 832,240 0.9066 0.920 0.920 0.940 0.900 0.930 918,000 0.9066 -1.08%
2021-05-13 0 0.930 0.930 0.950 0.930 0.980 1,442,000 1,366,120 0.9474 0.930 0.930 0.950 0.930 0.980 1,442,000 0.9474 -5.10%
2021-05-12 0 0.980 0.970 0.980 0.930 1.010 2,382,000 2,298,620 0.9650 0.980 0.970 0.980 0.930 1.010 2,382,000 0.9650 -1.01%
2021-05-11 0 0.990 0.990 1.000 0.810 1.040 9,488,000 8,685,120 0.9154 0.990 0.990 1.000 0.810 1.040 9,488,000 0.9154 26.92%
2021-05-10 0 0.780 0.780 0.810 0.770 0.820 2,890,000 2,286,600 0.7912 0.780 0.780 0.810 0.770 0.820 2,890,000 0.7912 2.63%
2021-05-07 0 0.760 0.740 0.770 0.750 0.780 304,000 231,220 0.7606 0.760 0.740 0.770 0.750 0.780 304,000 0.7606 5.56%
2021-05-06 0 0.720 0.710 0.750 0.720 0.720 252,000 181,440 0.7200 0.720 0.710 0.750 0.720 0.720 252,000 0.7200 0.00%
2021-05-05 0 0.720 0.720 0.730 0.720 0.720 450,000 324,000 0.7200 0.720 0.720 0.730 0.720 0.720 450,000 0.7200 -2.70%
2021-05-04 0 0.740 0.730 0.740 0.720 0.740 1,138,000 836,620 0.7352 0.740 0.730 0.740 0.720 0.740 1,138,000 0.7352 2.78%
2021-05-03 0 0.720 0.720 0.730 0.720 0.720 410,000 295,200 0.7200 0.720 0.720 0.730 0.720 0.720 410,000 0.7200 -2.70%
2021-04-30 0 0.740 0.730 0.740 0.720 0.750 1,166,000 842,820 0.7228 0.740 0.730 0.740 0.720 0.750 1,166,000 0.7228 2.78%
2021-04-29 0 0.720 0.710 0.720 0.720 0.720 250,000 180,000 0.7200 0.720 0.710 0.720 0.720 0.720 250,000 0.7200 -1.37%
2021-04-28 0 0.730 0.730 0.740 0.720 0.740 282,000 204,620 0.7256 0.730 0.730 0.740 0.720 0.740 282,000 0.7256 1.39%
2021-04-27 0 0.720 0.720 0.730 0.720 0.730 1,186,000 855,960 0.7217 0.720 0.720 0.730 0.720 0.730 1,186,000 0.7217 1.41%
2021-04-26 0 0.710 0.710 0.720 0.680 0.720 348,000 241,060 0.6927 0.710 0.710 0.720 0.680 0.720 348,000 0.6927 2.90%
2021-04-23 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2021-04-22 0 0.690 0.680 0.690 0.660 0.690 88,000 59,860 0.6802 0.690 0.680 0.690 0.660 0.690 88,000 0.6802 1.47%
2021-04-21 0 0.680 0.670 0.680 0.650 0.680 80,000 53,920 0.6740 0.680 0.670 0.680 0.650 0.680 80,000 0.6740 3.03%
2021-04-20 0 0.660 0.660 0.690 0.660 0.680 100,000 66,040 0.6604 0.660 0.660 0.690 0.660 0.680 100,000 0.6604 0.00%
2021-04-19 0 0.660 0.650 0.660 0.660 0.700 480,000 317,320 0.6611 0.660 0.650 0.660 0.660 0.700 480,000 0.6611 -1.49%
2021-04-16 0 0.670 0.670 0.700 0.660 0.690 18,000 12,040 0.6689 0.670 0.670 0.700 0.660 0.690 18,000 0.6689 1.52%
2021-04-15 0 0.660 0.660 0.680 0.650 0.680 410,000 271,340 0.6618 0.660 0.660 0.680 0.650 0.680 410,000 0.6618 -2.94%
2021-04-14 0 0.680 0.680 0.690 0.680 0.690 58,000 39,740 0.6852 0.680 0.680 0.690 0.680 0.690 58,000 0.6852 -1.45%
2021-04-13 0 0.690 0.670 0.690 0.690 0.700 320,000 222,800 0.6963 0.690 0.670 0.690 0.690 0.700 320,000 0.6963 0.00%
2021-04-12 0 0.690 0.680 0.700 0.690 0.700 542,000 377,760 0.6970 0.690 0.680 0.700 0.690 0.700 542,000 0.6970 -1.43%
2021-04-09 0 0.700 0.700 0.720 0.700 0.710 1,060,000 752,000 0.7094 0.700 0.700 0.720 0.700 0.710 1,060,000 0.7094 -2.78%
2021-04-08 0 0.720 0.720 0.730 0.700 0.730 128,000 91,260 0.7130 0.720 0.720 0.730 0.700 0.730 128,000 0.7130 2.86%
2021-04-07 0 0.700 0.700 0.710 0.700 0.720 148,000 104,480 0.7059 0.700 0.700 0.710 0.700 0.720 148,000 0.7059 4.48%
2021-04-01 0 0.670 0.670 0.700 0.670 0.690 1,006,000 676,820 0.6728 0.670 0.670 0.700 0.670 0.690 1,006,000 0.6728 -2.90%
2021-03-31 0 0.690 0.670 0.710 0.670 0.690 862,000 585,440 0.6792 0.690 0.670 0.710 0.670 0.690 862,000 0.6792 2.99%
2021-03-30 0 0.670 0.670 0.690 0.670 0.700 102,000 70,380 0.6900 0.670 0.670 0.690 0.670 0.700 102,000 0.6900 -1.47%
2021-03-29 0 0.680 0.680 0.710 0.670 0.670 14,000 9,380 0.6700 0.680 0.680 0.710 0.670 0.670 14,000 0.6700 -1.45%
2021-03-26 0 0.690 0.650 0.730 0.690 0.700 26,000 18,020 0.6931 0.690 0.650 0.730 0.690 0.700 26,000 0.6931 -1.43%
2021-03-25 0 0.700 0.670 0.720 - - 0 0 - 0.700 0.670 0.720 - - 0 - -4.11%
2021-03-24 0 0.730 0.690 0.730 0.730 0.730 54,000 39,420 0.7300 0.730 0.690 0.730 0.730 0.730 54,000 0.7300 0.00%
2021-03-23 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2021-03-22 0 0.730 0.680 0.730 0.720 0.730 112,000 81,380 0.7266 0.730 0.680 0.730 0.720 0.730 112,000 0.7266 5.80%
2021-03-19 0 0.690 0.690 0.720 0.690 0.690 858,000 592,020 0.6900 0.690 0.690 0.720 0.690 0.690 858,000 0.6900 -1.43%
2021-03-18 0 0.700 0.660 0.700 0.650 0.700 2,900,000 1,993,160 0.6873 0.700 0.660 0.700 0.650 0.700 2,900,000 0.6873 1.45%
2021-03-17 0 0.690 0.670 0.700 0.660 0.690 142,000 95,800 0.6746 0.690 0.670 0.700 0.660 0.690 142,000 0.6746 1.47%
2021-03-16 0 0.680 0.660 0.680 0.620 0.680 388,000 253,620 0.6537 0.680 0.660 0.680 0.620 0.680 388,000 0.6537 0.00%
2021-03-15 0 0.680 0.670 0.740 0.670 0.680 104,000 70,680 0.6796 0.680 0.670 0.740 0.670 0.680 104,000 0.6796 0.00%
2021-03-12 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 1.49%
2021-03-11 0 0.670 0.670 0.700 0.660 0.670 44,000 29,420 0.6686 0.670 0.670 0.700 0.660 0.670 44,000 0.6686 0.00%
2021-03-10 0 0.670 0.670 0.730 0.670 0.690 8,000 5,440 0.6800 0.670 0.670 0.730 0.670 0.690 8,000 0.6800 -4.29%
2021-03-09 0 0.700 0.690 0.730 0.670 0.700 384,000 264,320 0.6883 0.700 0.690 0.730 0.670 0.700 384,000 0.6883 0.00%
2021-03-08 0 0.700 0.700 0.740 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.740 0.700 0.700 4,000 0.7000 -2.78%
2021-03-05 0 0.720 0.720 0.730 0.720 0.730 58,000 42,260 0.7286 0.720 0.720 0.730 0.720 0.730 58,000 0.7286 -1.37%
2021-03-04 0 0.730 0.710 0.730 0.720 0.740 198,000 142,740 0.7209 0.730 0.710 0.730 0.720 0.740 198,000 0.7209 2.82%
2021-03-03 0 0.710 0.710 0.730 0.710 0.710 116,000 82,360 0.7100 0.710 0.710 0.730 0.710 0.710 116,000 0.7100 1.43%
2021-03-02 0 0.700 0.700 0.730 0.700 0.740 142,000 103,400 0.7282 0.700 0.700 0.730 0.700 0.740 142,000 0.7282 -4.11%
2021-03-01 0 0.730 0.730 0.750 0.730 0.750 12,000 8,880 0.7400 0.730 0.730 0.750 0.730 0.750 12,000 0.7400 2.82%
2021-02-26 0 0.710 0.710 0.730 0.700 0.760 338,000 244,460 0.7233 0.710 0.710 0.730 0.700 0.760 338,000 0.7233 -6.58%
2021-02-25 0 0.760 0.750 0.760 0.750 0.770 60,000 45,660 0.7610 0.760 0.750 0.760 0.750 0.770 60,000 0.7610 2.70%
2021-02-24 0 0.740 0.740 0.760 0.730 0.750 614,000 454,940 0.7409 0.740 0.740 0.760 0.730 0.750 614,000 0.7409 -5.13%
2021-02-23 0 0.780 0.770 0.780 0.770 0.780 592,000 457,640 0.7730 0.780 0.770 0.780 0.770 0.780 592,000 0.7730 1.30%
2021-02-22 0 0.770 0.770 0.780 0.760 0.780 830,000 639,660 0.7707 0.770 0.770 0.780 0.760 0.780 830,000 0.7707 1.32%
2021-02-19 0 0.760 0.750 0.760 0.730 0.770 2,384,000 1,793,620 0.7524 0.760 0.750 0.760 0.730 0.770 2,384,000 0.7524 1.33%
2021-02-18 0 0.750 0.740 0.750 0.730 0.760 508,000 380,400 0.7488 0.750 0.740 0.750 0.730 0.760 508,000 0.7488 -1.32%
2021-02-17 0 0.760 0.750 0.760 0.700 0.760 1,286,000 950,680 0.7393 0.760 0.750 0.760 0.700 0.760 1,286,000 0.7393 5.56%
2021-02-16 0 0.720 0.700 0.720 0.700 0.720 364,000 256,100 0.7036 0.720 0.700 0.720 0.700 0.720 364,000 0.7036 1.41%
2021-02-11 0 0.710 0.700 0.720 0.700 0.710 160,000 112,300 0.7019 0.710 0.700 0.720 0.700 0.710 160,000 0.7019 2.90%
2021-02-10 0 0.690 0.690 0.730 0.690 0.710 50,000 34,900 0.6980 0.690 0.690 0.730 0.690 0.710 50,000 0.6980 -1.43%
2021-02-09 0 0.700 0.700 0.710 0.660 0.700 44,000 29,720 0.6755 0.700 0.700 0.710 0.660 0.700 44,000 0.6755 2.94%
2021-02-08 0 0.680 0.680 0.700 0.680 0.700 62,000 42,840 0.6910 0.680 0.680 0.700 0.680 0.700 62,000 0.6910 0.00%
2021-02-05 0 0.680 0.680 0.700 0.660 0.700 36,000 25,080 0.6967 0.680 0.680 0.700 0.660 0.700 36,000 0.6967 -2.86%
2021-02-04 0 0.700 0.680 0.720 0.680 0.710 440,000 307,500 0.6989 0.700 0.680 0.720 0.680 0.710 440,000 0.6989 1.45%
2021-02-03 0 0.690 0.690 0.700 0.680 0.700 2,234,000 1,560,260 0.6984 0.690 0.690 0.700 0.680 0.700 2,234,000 0.6984 2.99%
2021-02-02 0 0.670 0.660 0.690 0.650 0.660 146,000 95,060 0.6511 0.670 0.660 0.690 0.650 0.660 146,000 0.6511 0.00%
2021-02-01 0 0.670 0.660 0.710 - - 0 0 - 0.670 0.660 0.710 - - 0 - 0.00%
2021-01-29 0 0.670 0.670 0.710 0.650 0.670 268,000 177,820 0.6635 0.670 0.670 0.710 0.650 0.670 268,000 0.6635 0.00%
2021-01-28 0 0.670 0.640 0.690 0.650 0.710 758,000 507,640 0.6697 0.670 0.640 0.690 0.650 0.710 758,000 0.6697 -2.90%
2021-01-27 0 0.690 0.690 0.710 0.680 0.720 968,000 687,920 0.7107 0.690 0.690 0.710 0.680 0.720 968,000 0.7107 -9.21%
2021-01-26 0 0.760 0.740 0.760 0.710 0.760 886,000 670,660 0.7570 0.760 0.740 0.760 0.710 0.760 886,000 0.7570 2.70%
2021-01-25 0 0.740 0.730 0.760 0.730 0.770 166,000 124,700 0.7512 0.740 0.730 0.760 0.730 0.770 166,000 0.7512 -3.90%
2021-01-22 0 0.770 0.730 0.770 0.730 0.780 1,608,000 1,196,360 0.7440 0.770 0.730 0.770 0.730 0.780 1,608,000 0.7440 4.05%
2021-01-21 0 0.740 0.730 0.740 0.680 0.780 1,448,000 1,064,600 0.7352 0.740 0.730 0.740 0.680 0.780 1,448,000 0.7352 8.82%
2021-01-20 0 0.680 0.680 0.690 0.670 0.700 52,000 35,880 0.6900 0.680 0.680 0.690 0.670 0.700 52,000 0.6900 -1.45%
2021-01-19 0 0.690 0.670 0.700 0.690 0.700 390,000 270,340 0.6932 0.690 0.670 0.700 0.690 0.700 390,000 0.6932 -1.43%
2021-01-18 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - -2.78%
2021-01-15 0 0.720 0.690 0.720 0.690 0.720 414,000 288,540 0.6970 0.720 0.690 0.720 0.690 0.720 414,000 0.6970 2.86%
2021-01-14 0 0.700 0.680 0.700 0.660 0.730 1,016,000 726,500 0.7151 0.700 0.680 0.700 0.660 0.730 1,016,000 0.7151 1.45%
2021-01-13 0 0.690 0.690 0.720 0.620 0.710 456,000 305,340 0.6696 0.690 0.690 0.720 0.620 0.710 456,000 0.6696 -4.17%
2021-01-12 0 0.720 0.690 0.720 0.720 0.730 44,000 31,980 0.7268 0.720 0.690 0.720 0.720 0.730 44,000 0.7268 -1.37%
2021-01-11 0 0.730 0.670 0.740 0.730 0.730 132,000 96,280 0.7294 0.730 0.670 0.740 0.730 0.730 132,000 0.7294 5.80%
2021-01-08 0 0.690 0.690 0.720 0.680 0.690 34,000 23,320 0.6859 0.690 0.690 0.720 0.680 0.690 34,000 0.6859 0.00%
2021-01-07 0 0.690 0.690 0.730 0.670 0.730 524,000 359,940 0.6869 0.690 0.690 0.730 0.670 0.730 524,000 0.6869 -1.43%
2021-01-06 0 0.700 0.690 0.700 0.670 0.720 1,654,000 1,155,960 0.6989 0.700 0.690 0.700 0.670 0.720 1,654,000 0.6989 4.48%
2021-01-05 0 0.670 0.670 0.690 0.660 0.690 348,000 235,600 0.6770 0.670 0.670 0.690 0.660 0.690 348,000 0.6770 -2.90%
2021-01-04 0 0.690 0.670 0.700 0.690 0.740 312,000 218,800 0.7013 0.690 0.670 0.700 0.690 0.740 312,000 0.7013 -5.48%
2020-12-31 0 0.730 0.690 0.740 0.690 0.730 82,000 59,540 0.7261 0.730 0.690 0.740 0.690 0.730 82,000 0.7261 -1.35%
2020-12-30 0 0.740 0.720 0.740 0.730 0.750 574,000 423,460 0.7377 0.740 0.720 0.740 0.730 0.750 574,000 0.7377 2.78%
2020-12-29 0 0.720 0.700 0.720 0.700 0.720 152,000 108,760 0.7155 0.720 0.700 0.720 0.700 0.720 152,000 0.7155 2.86%
2020-12-28 0 0.700 0.690 0.750 0.690 0.700 194,000 134,140 0.6914 0.700 0.690 0.750 0.690 0.700 194,000 0.6914 0.00%
2020-12-24 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2020-12-23 0 0.700 0.700 0.710 0.700 0.720 798,000 569,580 0.7138 0.700 0.700 0.710 0.700 0.720 798,000 0.7138 -2.78%
2020-12-22 0 0.720 0.720 0.750 0.720 0.720 24,000 17,280 0.7200 0.720 0.720 0.750 0.720 0.720 24,000 0.7200 -1.37%
2020-12-21 0 0.730 0.730 0.750 0.720 0.720 54,000 39,380 0.7293 0.730 0.730 0.750 0.720 0.720 54,000 0.7293 -1.35%
2020-12-18 0 0.740 0.740 0.750 0.730 0.750 1,006,000 751,460 0.7470 0.740 0.740 0.750 0.730 0.750 1,006,000 0.7470 -1.33%
2020-12-17 0 0.750 0.740 0.750 0.720 0.750 192,000 143,860 0.7493 0.750 0.740 0.750 0.720 0.750 192,000 0.7493 1.35%
2020-12-16 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2020-12-15 0 0.740 0.740 0.750 0.740 0.740 96,000 71,040 0.7400 0.740 0.740 0.750 0.740 0.740 96,000 0.7400 0.00%
2020-12-14 0 0.740 0.740 0.750 0.740 0.750 356,000 266,980 0.7499 0.740 0.740 0.750 0.740 0.750 356,000 0.7499 1.37%
2020-12-11 0 0.730 0.730 0.750 0.730 0.770 660,000 489,340 0.7414 0.730 0.730 0.750 0.730 0.770 660,000 0.7414 -3.95%
2020-12-10 0 0.760 0.740 0.770 0.730 0.760 584,000 434,780 0.7445 0.760 0.740 0.770 0.730 0.760 584,000 0.7445 1.33%
2020-12-09 0 0.750 0.740 0.760 0.730 0.780 302,000 223,540 0.7402 0.750 0.740 0.760 0.730 0.780 302,000 0.7402 -1.32%
2020-12-08 0 0.760 0.740 0.760 0.740 0.770 188,000 141,440 0.7523 0.760 0.740 0.760 0.740 0.770 188,000 0.7523 -1.30%
2020-12-07 0 0.770 0.760 0.770 0.750 0.780 284,000 218,000 0.7676 0.770 0.760 0.770 0.750 0.780 284,000 0.7676 2.67%
2020-12-04 0 0.750 0.750 0.770 0.750 0.750 190,000 142,500 0.7500 0.750 0.750 0.770 0.750 0.750 190,000 0.7500 -1.32%
2020-12-03 0 0.760 0.760 0.770 - - 0 0 - 0.760 0.760 0.770 - - 0 - 0.00%
2020-12-02 0 0.760 0.750 0.780 0.760 0.760 256,000 194,560 0.7600 0.760 0.750 0.780 0.760 0.760 256,000 0.7600 -3.80%
2020-12-01 0 0.790 0.770 0.790 0.770 0.790 34,000 26,540 0.7806 0.790 0.770 0.790 0.770 0.790 34,000 0.7806 0.00%
2020-11-30 0 0.790 0.780 0.800 0.760 0.800 7,704,000 5,891,620 0.7647 0.790 0.780 0.800 0.760 0.800 7,704,000 0.7647 3.95%
2020-11-27 0 0.760 0.750 0.760 0.750 0.760 348,000 263,020 0.7558 0.760 0.750 0.760 0.750 0.760 348,000 0.7558 0.00%
2020-11-26 0 0.760 0.750 0.760 0.730 0.760 392,000 293,120 0.7478 0.760 0.750 0.760 0.730 0.760 392,000 0.7478 0.00%
2020-11-25 0 0.760 0.740 0.760 0.730 0.760 1,566,000 1,170,420 0.7474 0.760 0.740 0.760 0.730 0.760 1,566,000 0.7474 1.33%
2020-11-24 0 0.750 0.750 0.760 0.750 0.760 676,000 508,320 0.7520 0.750 0.750 0.760 0.750 0.760 676,000 0.7520 -2.60%
2020-11-23 0 0.770 0.760 0.770 0.750 0.800 406,000 307,500 0.7574 0.770 0.760 0.770 0.750 0.800 406,000 0.7574 -1.28%
2020-11-20 0 0.780 0.760 0.780 0.710 0.790 1,554,000 1,180,580 0.7597 0.780 0.760 0.780 0.710 0.790 1,554,000 0.7597 9.86%
2020-11-19 0 0.710 0.710 0.730 0.710 0.740 782,000 560,880 0.7172 0.710 0.710 0.730 0.710 0.740 782,000 0.7172 -1.39%
2020-11-18 0 0.720 0.720 0.730 0.690 0.740 1,986,000 1,407,160 0.7085 0.720 0.720 0.730 0.690 0.740 1,986,000 0.7085 2.86%
2020-11-17 0 0.700 0.680 0.700 0.680 0.700 54,000 37,720 0.6985 0.700 0.680 0.700 0.680 0.700 54,000 0.6985 1.45%
2020-11-16 0 0.690 0.690 0.700 0.680 0.700 632,000 434,600 0.6877 0.690 0.690 0.700 0.680 0.700 632,000 0.6877 1.47%
2020-11-13 0 0.680 0.680 0.700 0.680 0.700 906,000 630,120 0.6955 0.680 0.680 0.700 0.680 0.700 906,000 0.6955 -2.86%
2020-11-12 0 0.700 0.690 0.700 0.700 0.720 2,468,000 1,746,940 0.7078 0.700 0.690 0.700 0.700 0.720 2,468,000 0.7078 0.00%
2020-11-11 0 0.700 0.690 0.730 0.700 0.730 908,000 638,560 0.7033 0.700 0.690 0.730 0.700 0.730 908,000 0.7033 -5.41%
2020-11-10 0 0.740 0.740 0.750 0.670 0.750 700,000 509,420 0.7277 0.740 0.740 0.750 0.670 0.750 700,000 0.7277 -1.33%
2020-11-09 0 0.750 0.750 0.760 0.740 0.750 1,136,000 844,440 0.7433 0.750 0.750 0.760 0.740 0.750 1,136,000 0.7433 0.00%
2020-11-06 0 0.750 0.730 0.760 0.750 0.750 26,000 19,500 0.7500 0.750 0.730 0.760 0.750 0.750 26,000 0.7500 2.74%
2020-11-05 0 0.730 0.710 0.740 0.680 0.730 408,000 286,020 0.7010 0.730 0.710 0.740 0.680 0.730 408,000 0.7010 2.82%
2020-11-04 0 0.710 0.710 0.750 0.700 0.740 48,000 34,060 0.7096 0.710 0.710 0.750 0.700 0.740 48,000 0.7096 -5.33%
2020-11-03 0 0.750 0.740 0.760 0.750 0.760 38,000 28,700 0.7553 0.750 0.740 0.760 0.750 0.760 38,000 0.7553 -2.60%
2020-11-02 0 0.770 0.750 0.770 0.750 0.770 578,000 439,780 0.7609 0.770 0.750 0.770 0.750 0.770 578,000 0.7609 4.05%
2020-10-30 0 0.740 0.740 0.760 0.690 0.770 1,296,000 956,000 0.7377 0.740 0.740 0.760 0.690 0.770 1,296,000 0.7377 7.25%
2020-10-29 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2020-10-28 0 0.690 0.680 0.690 0.680 0.690 932,000 634,400 0.6807 0.690 0.680 0.690 0.680 0.690 932,000 0.6807 0.00%
2020-10-27 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2020-10-23 0 0.690 0.690 0.710 0.690 0.690 70,000 48,300 0.6900 0.690 0.690 0.710 0.690 0.690 70,000 0.6900 0.00%
2020-10-22 0 0.690 0.690 0.710 0.690 0.710 164,000 113,980 0.6950 0.690 0.690 0.710 0.690 0.710 164,000 0.6950 0.00%
2020-10-21 0 0.690 0.690 0.700 0.670 0.690 374,000 253,940 0.6790 0.690 0.690 0.700 0.670 0.690 374,000 0.6790 4.55%
2020-10-20 0 0.660 0.650 0.680 0.660 0.670 14,000 9,280 0.6629 0.660 0.650 0.680 0.660 0.670 14,000 0.6629 1.54%
2020-10-19 0 0.650 0.640 0.650 0.650 0.650 8,000 5,200 0.6500 0.650 0.640 0.650 0.650 0.650 8,000 0.6500 1.56%
2020-10-16 0 0.640 0.640 0.660 0.640 0.640 170,000 108,800 0.6400 0.640 0.640 0.660 0.640 0.640 170,000 0.6400 1.59%
2020-10-15 0 0.630 0.630 0.650 0.630 0.640 50,000 31,560 0.6312 0.630 0.630 0.650 0.630 0.640 50,000 0.6312 0.00%
2020-10-14 0 0.630 0.630 0.650 0.620 0.680 114,000 73,580 0.6454 0.630 0.630 0.650 0.620 0.680 114,000 0.6454 -1.56%
2020-10-12 0 0.640 0.640 0.650 0.630 0.660 36,000 23,060 0.6406 0.640 0.640 0.650 0.630 0.660 36,000 0.6406 -3.03%
2020-10-09 0 0.660 0.650 0.670 0.620 0.670 1,542,000 970,620 0.6295 0.660 0.650 0.670 0.620 0.670 1,542,000 0.6295 6.45%
2020-10-08 0 0.620 0.620 0.630 0.600 0.620 88,000 53,420 0.6070 0.620 0.620 0.630 0.600 0.620 88,000 0.6070 3.33%
2020-10-07 0 0.600 0.600 0.630 0.600 0.600 42,000 25,200 0.6000 0.600 0.600 0.630 0.600 0.600 42,000 0.6000 0.00%
2020-10-06 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2020-10-05 0 0.600 0.600 0.630 0.600 0.600 226,000 135,600 0.6000 0.600 0.600 0.630 0.600 0.600 226,000 0.6000 0.00%
2020-09-30 0 0.600 0.600 0.610 0.600 0.600 3,321 1,979 0.5959 0.600 0.600 0.610 0.600 0.600 3,321 0.5959 0.00%
2020-09-29 0 0.600 0.600 0.610 0.600 0.600 84,000 50,400 0.6000 0.600 0.600 0.610 0.600 0.600 84,000 0.6000 0.00%
2020-09-28 0 0.600 0.600 0.620 0.580 0.600 360,000 215,460 0.5985 0.600 0.600 0.620 0.580 0.600 360,000 0.5985 0.00%
2020-09-25 0 0.600 0.600 0.610 0.600 0.600 90,000 54,000 0.6000 0.600 0.600 0.610 0.600 0.600 90,000 0.6000 0.00%
2020-09-24 0 0.600 0.600 0.630 0.600 0.610 110,000 66,580 0.6053 0.600 0.600 0.630 0.600 0.610 110,000 0.6053 0.00%
2020-09-23 0 0.600 0.590 0.610 0.580 0.610 816,000 488,540 0.5987 0.600 0.590 0.610 0.580 0.610 816,000 0.5987 0.00%
2020-09-22 0 0.600 0.590 0.600 0.570 0.600 340,000 202,900 0.5968 0.600 0.590 0.600 0.570 0.600 340,000 0.5968 0.00%
2020-09-21 0 0.600 0.600 0.610 0.590 0.600 682,000 408,980 0.5997 0.600 0.600 0.610 0.590 0.600 682,000 0.5997 0.00%
2020-09-18 0 0.600 0.600 0.610 0.600 0.600 774,000 464,400 0.6000 0.600 0.600 0.610 0.600 0.600 774,000 0.6000 0.00%
2020-09-17 0 0.600 0.600 0.610 0.600 0.620 198,000 119,080 0.6014 0.600 0.600 0.610 0.600 0.620 198,000 0.6014 1.69%
2020-09-16 0 0.590 0.590 0.600 0.590 0.590 108,000 63,720 0.5900 0.590 0.590 0.600 0.590 0.590 108,000 0.5900 -1.67%
2020-09-15 0 0.600 0.600 0.610 0.600 0.600 446,000 267,600 0.6000 0.600 0.600 0.610 0.600 0.600 446,000 0.6000 0.00%
2020-09-14 0 0.600 0.600 0.610 0.590 0.600 624,000 373,820 0.5991 0.600 0.600 0.610 0.590 0.600 624,000 0.5991 -1.64%
2020-09-11 0 0.610 0.600 0.610 0.600 0.610 850,000 511,080 0.6013 0.610 0.600 0.610 0.600 0.610 850,000 0.6013 1.67%
2020-09-10 0 0.600 0.600 0.610 0.590 0.610 2,072,000 1,244,140 0.6005 0.600 0.600 0.610 0.590 0.610 2,072,000 0.6005 0.00%
2020-09-09 0 0.600 0.600 0.610 0.600 0.610 110,000 66,700 0.6064 0.600 0.600 0.610 0.600 0.610 110,000 0.6064 -1.64%
2020-09-08 0 0.610 0.610 0.620 0.610 0.630 328,000 203,480 0.6204 0.610 0.610 0.620 0.610 0.630 328,000 0.6204 0.00%
2020-09-07 0 0.610 0.610 0.620 0.610 0.630 886,000 550,080 0.6209 0.610 0.610 0.620 0.610 0.630 886,000 0.6209 -4.69%
2020-09-04 0 0.640 0.630 0.640 0.620 0.650 986,000 632,820 0.6418 0.640 0.630 0.640 0.620 0.650 986,000 0.6418 -1.54%
2020-09-03 0 0.650 0.650 0.660 0.650 0.670 970,000 634,200 0.6538 0.650 0.650 0.660 0.650 0.670 970,000 0.6538 -4.41%
2020-09-02 0 0.680 0.670 0.690 0.660 0.680 250,000 166,240 0.6650 0.680 0.670 0.690 0.660 0.680 250,000 0.6650 0.00%
2020-09-01 0 0.680 0.670 0.690 0.680 0.680 724,000 492,320 0.6800 0.680 0.670 0.690 0.680 0.680 724,000 0.6800 -1.45%
2020-08-31 0 0.690 0.690 0.700 0.690 0.700 970,000 676,320 0.6972 0.690 0.690 0.700 0.690 0.700 970,000 0.6972 -1.43%
2020-08-28 0 0.700 0.700 0.710 0.700 0.700 156,000 109,200 0.7000 0.700 0.700 0.710 0.700 0.700 156,000 0.7000 0.00%
2020-08-27 0 0.700 0.700 0.710 0.700 0.720 272,000 192,200 0.7066 0.700 0.700 0.710 0.700 0.720 272,000 0.7066 0.00%
2020-08-26 0 0.700 0.700 0.710 0.700 0.710 268,000 187,940 0.7013 0.700 0.700 0.710 0.700 0.710 268,000 0.7013 0.00%
2020-08-25 0 0.700 0.700 0.720 0.640 0.720 1,080,000 737,520 0.6829 0.700 0.700 0.720 0.640 0.720 1,080,000 0.6829 -4.11%
2020-08-24 0 0.730 0.730 0.750 0.720 0.720 250,000 180,000 0.7200 0.730 0.730 0.750 0.720 0.720 250,000 0.7200 -1.35%
2020-08-21 0 0.740 0.710 0.750 0.720 0.740 34,000 24,760 0.7282 0.740 0.710 0.750 0.720 0.740 34,000 0.7282 0.00%
2020-08-20 0 0.740 0.740 0.750 0.740 0.740 34,000 25,160 0.7400 0.740 0.740 0.750 0.740 0.740 34,000 0.7400 0.00%
2020-08-19 0 0.740 0.740 0.750 0.740 0.760 38,000 28,760 0.7568 0.740 0.740 0.750 0.740 0.760 38,000 0.7568 -3.90%
2020-08-18 0 0.770 0.760 0.780 0.770 0.780 24,000 18,680 0.7783 0.770 0.760 0.780 0.770 0.780 24,000 0.7783 -1.28%
2020-08-17 0 0.780 0.780 0.790 0.780 0.790 2,380,000 1,878,880 0.7894 0.780 0.780 0.790 0.780 0.790 2,380,000 0.7894 -1.27%
2020-08-14 0 0.790 0.780 0.790 0.770 0.790 456,000 357,400 0.7838 0.790 0.780 0.790 0.770 0.790 456,000 0.7838 1.28%
2020-08-13 0 0.780 0.780 0.790 0.780 0.790 96,000 75,400 0.7854 0.780 0.780 0.790 0.780 0.790 96,000 0.7854 -1.27%
2020-08-12 0 0.790 0.780 0.790 0.760 0.790 540,000 421,500 0.7806 0.790 0.780 0.790 0.760 0.790 540,000 0.7806 -1.25%
2020-08-11 0 0.800 0.790 0.810 0.780 0.800 96,000 76,200 0.7938 0.800 0.790 0.810 0.780 0.800 96,000 0.7938 -2.44%
2020-08-10 0 0.820 0.810 0.820 0.810 0.830 306,000 250,060 0.8172 0.820 0.810 0.820 0.810 0.830 306,000 0.8172 0.00%
2020-08-07 0 0.820 0.810 0.820 0.820 0.820 100,000 82,000 0.8200 0.820 0.810 0.820 0.820 0.820 100,000 0.8200 -2.38%
2020-08-06 0 0.840 0.830 0.840 0.820 0.850 60,000 49,780 0.8297 0.840 0.830 0.840 0.820 0.850 60,000 0.8297 -1.18%
2020-08-05 0 0.850 0.840 0.850 0.830 0.850 786,000 666,380 0.8478 0.850 0.840 0.850 0.830 0.850 786,000 0.8478 2.41%
2020-08-04 0 0.830 0.830 0.840 0.830 0.850 228,000 194,360 0.8525 0.830 0.830 0.840 0.830 0.850 228,000 0.8525 1.22%
2020-08-03 0 0.820 0.820 0.830 0.810 0.830 838,000 690,640 0.8242 0.820 0.820 0.830 0.810 0.830 838,000 0.8242 1.23%
2020-07-31 0 0.810 0.810 0.830 0.810 0.830 302,000 245,320 0.8123 0.810 0.810 0.830 0.810 0.830 302,000 0.8123 0.00%
2020-07-30 0 0.810 0.810 0.820 0.810 0.830 830,000 673,520 0.8115 0.810 0.810 0.820 0.810 0.830 830,000 0.8115 -2.41%
2020-07-29 0 0.830 0.810 0.830 0.800 0.830 450,000 364,560 0.8101 0.830 0.810 0.830 0.800 0.830 450,000 0.8101 2.47%
2020-07-28 0 0.810 0.810 0.830 0.810 0.820 890,000 723,120 0.8125 0.810 0.810 0.830 0.810 0.820 890,000 0.8125 0.00%
2020-07-27 0 0.810 0.810 0.820 0.770 0.820 828,000 663,940 0.8019 0.810 0.810 0.820 0.770 0.820 828,000 0.8019 3.85%
2020-07-24 0 0.780 0.780 0.790 0.770 0.780 1,142,000 887,260 0.7769 0.780 0.780 0.790 0.770 0.780 1,142,000 0.7769 0.00%
2020-07-23 0 0.780 0.780 0.790 0.780 0.790 366,000 285,980 0.7814 0.780 0.780 0.790 0.780 0.790 366,000 0.7814 0.00%
2020-07-22 0 0.780 0.780 0.800 0.770 0.810 3,018,000 2,362,660 0.7829 0.780 0.780 0.800 0.770 0.810 3,018,000 0.7829 2.63%
2020-07-21 0 0.760 0.760 0.780 0.720 0.800 1,958,000 1,502,660 0.7674 0.760 0.760 0.780 0.720 0.800 1,958,000 0.7674 5.56%
2020-07-20 0 0.720 0.720 0.730 0.710 0.720 136,000 96,920 0.7126 0.720 0.720 0.730 0.710 0.720 136,000 0.7126 -1.37%
2020-07-17 0 0.730 0.720 0.740 0.680 0.730 890,000 621,320 0.6981 0.730 0.720 0.740 0.680 0.730 890,000 0.6981 1.39%
2020-07-16 0 0.720 0.720 0.730 0.720 0.730 166,000 119,920 0.7224 0.720 0.720 0.730 0.720 0.730 166,000 0.7224 -1.37%
2020-07-15 0 0.730 0.720 0.730 0.720 0.740 728,000 525,960 0.7225 0.730 0.720 0.730 0.720 0.740 728,000 0.7225 -1.35%
2020-07-14 0 0.740 0.730 0.740 0.720 0.740 348,000 253,520 0.7285 0.740 0.730 0.740 0.720 0.740 348,000 0.7285 2.78%
2020-07-13 0 0.720 0.720 0.730 0.720 0.730 644,000 463,800 0.7202 0.720 0.720 0.730 0.720 0.730 644,000 0.7202 -1.37%
2020-07-10 0 0.730 0.730 0.740 0.720 0.730 976,000 709,800 0.7273 0.730 0.730 0.740 0.720 0.730 976,000 0.7273 0.00%
2020-07-09 0 0.730 0.730 0.740 0.710 0.730 896,000 648,180 0.7234 0.730 0.730 0.740 0.710 0.730 896,000 0.7234 -2.67%
2020-07-08 0 0.750 0.740 0.750 0.720 0.750 360,000 261,480 0.7263 0.750 0.740 0.750 0.720 0.750 360,000 0.7263 4.17%
2020-07-07 0 0.720 0.710 0.730 0.710 0.750 2,302,000 1,665,880 0.7237 0.720 0.710 0.730 0.710 0.750 2,302,000 0.7237 -1.37%
2020-07-06 0 0.730 0.730 0.750 0.700 0.740 1,850,000 1,332,940 0.7205 0.730 0.730 0.750 0.700 0.740 1,850,000 0.7205 2.82%
2020-07-03 0 0.710 0.700 0.710 0.660 0.710 534,000 370,020 0.6929 0.710 0.700 0.710 0.660 0.710 534,000 0.6929 7.58%
2020-07-02 0 0.660 0.660 0.670 0.650 0.660 1,862,000 1,223,520 0.6571 0.660 0.660 0.670 0.650 0.660 1,862,000 0.6571 0.00%
2020-06-30 0 0.660 0.650 0.670 0.650 0.670 576,000 376,900 0.6543 0.660 0.650 0.670 0.650 0.670 576,000 0.6543 1.54%
2020-06-29 0 0.650 0.650 0.660 0.650 0.660 270,000 176,420 0.6534 0.650 0.650 0.660 0.650 0.660 270,000 0.6534 -1.52%
2020-06-26 0 0.660 0.660 0.670 0.650 0.690 1,588,000 1,040,500 0.6552 0.660 0.660 0.670 0.650 0.690 1,588,000 0.6552 1.54%
2020-06-24 0 0.650 0.640 0.660 0.630 0.650 690,000 441,260 0.6395 0.650 0.640 0.660 0.630 0.650 690,000 0.6395 -1.52%
2020-06-23 0 0.660 0.650 0.660 0.640 0.660 748,000 485,240 0.6487 0.660 0.650 0.660 0.640 0.660 748,000 0.6487 1.54%
2020-06-22 0 0.650 0.660 0.670 0.640 0.690 1,246,000 818,620 0.6570 0.650 0.660 0.670 0.640 0.690 1,246,000 0.6570 -4.41%
2020-06-19 0 0.680 0.670 0.680 0.660 0.690 1,032,000 695,800 0.6742 0.680 0.670 0.680 0.660 0.690 1,032,000 0.6742 4.62%
2020-06-18 0 0.650 0.650 0.660 0.630 0.650 400,000 256,520 0.6413 0.650 0.650 0.660 0.630 0.650 400,000 0.6413 3.17%
2020-06-17 0 0.630 0.630 0.650 0.620 0.640 746,000 468,120 0.6275 0.630 0.630 0.650 0.620 0.640 746,000 0.6275 -4.55%
2020-06-16 0 0.660 0.650 0.670 0.640 0.670 1,604,000 1,051,140 0.6553 0.660 0.650 0.670 0.640 0.670 1,604,000 0.6553 0.00%
2020-06-15 0 0.660 0.660 0.670 0.630 0.670 1,892,000 1,239,040 0.6549 0.660 0.660 0.670 0.630 0.670 1,892,000 0.6549 -4.35%
2020-06-12 0 0.690 0.690 0.700 0.660 0.700 2,122,000 1,464,400 0.6901 0.690 0.690 0.700 0.660 0.700 2,122,000 0.6901 0.00%
2020-06-11 0 0.690 0.690 0.700 0.680 0.750 2,102,000 1,459,380 0.6943 0.690 0.690 0.700 0.680 0.750 2,102,000 0.6943 -6.76%
2020-06-10 0 0.740 0.740 0.750 0.650 0.780 11,734,000 8,382,800 0.7144 0.740 0.740 0.750 0.650 0.780 11,734,000 0.7144 15.63%
2020-06-09 0 0.640 0.640 0.650 0.570 0.670 10,044,000 6,255,120 0.6228 0.640 0.640 0.650 0.570 0.670 10,044,000 0.6228 12.28%
2020-06-08 0 0.570 0.570 0.580 0.480 0.590 7,140,000 3,952,930 0.5536 0.570 0.570 0.580 0.480 0.590 7,140,000 0.5536 20.00%
2020-06-05 0 0.475 0.470 0.475 0.470 0.475 516,000 243,410 0.4717 0.475 0.470 0.475 0.470 0.475 516,000 0.4717 2.15%
2020-06-04 0 0.465 0.460 0.475 0.440 0.470 510,000 234,130 0.4591 0.465 0.460 0.475 0.440 0.470 510,000 0.4591 2.20%
2020-06-03 0 0.455 0.455 0.460 0.450 0.460 4,224,000 1,903,310 0.4506 0.455 0.455 0.460 0.450 0.460 4,224,000 0.4506 1.11%
2020-06-02 0 0.450 0.435 0.450 0.435 0.450 320,000 143,630 0.4488 0.450 0.435 0.450 0.435 0.450 320,000 0.4488 4.65%
2020-06-01 0 0.430 0.430 0.435 0.425 0.450 218,000 95,720 0.4391 0.430 0.430 0.435 0.425 0.450 218,000 0.4391 2.38%
2020-05-29 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2020-05-28 0 0.420 0.420 0.430 0.420 0.425 1,056,000 443,670 0.4201 0.420 0.420 0.430 0.420 0.425 1,056,000 0.4201 -2.33%
2020-05-27 0 0.430 0.420 0.430 0.415 0.430 1,762,000 741,250 0.4207 0.430 0.420 0.430 0.415 0.430 1,762,000 0.4207 2.38%
2020-05-26 0 0.420 0.420 0.430 0.415 0.460 1,030,000 432,840 0.4202 0.420 0.420 0.430 0.415 0.460 1,030,000 0.4202 1.20%
2020-05-25 0 0.415 0.410 0.415 0.410 0.415 1,326,000 543,680 0.4100 0.415 0.410 0.415 0.410 0.415 1,326,000 0.4100 0.00%
2020-05-22 0 0.415 0.410 0.415 0.405 0.415 1,490,000 610,280 0.4096 0.415 0.410 0.415 0.405 0.415 1,490,000 0.4096 0.00%
2020-05-21 0 0.415 0.410 0.415 0.405 0.420 1,054,000 430,570 0.4085 0.415 0.410 0.415 0.405 0.420 1,054,000 0.4085 1.22%
2020-05-20 0 0.410 0.405 0.415 0.410 0.420 1,098,000 451,170 0.4109 0.410 0.405 0.415 0.410 0.420 1,098,000 0.4109 -2.38%
2020-05-19 0 0.420 0.415 0.425 0.415 0.420 136,000 56,600 0.4162 0.420 0.415 0.425 0.415 0.420 136,000 0.4162 0.00%
2020-05-18 0 0.420 0.410 0.420 0.405 0.420 232,000 94,340 0.4066 0.420 0.410 0.420 0.405 0.420 232,000 0.4066 0.00%
2020-05-15 0 0.420 0.415 0.420 0.410 0.420 208,000 85,360 0.4104 0.420 0.415 0.420 0.410 0.420 208,000 0.4104 2.44%
2020-05-14 0 0.410 0.410 0.420 0.410 0.425 254,000 104,610 0.4119 0.410 0.410 0.420 0.410 0.425 254,000 0.4119 -2.38%
2020-05-13 0 0.420 0.410 0.420 0.420 0.425 316,000 132,730 0.4200 0.420 0.410 0.420 0.420 0.425 316,000 0.4200 1.20%
2020-05-12 0 0.415 0.410 0.415 0.415 0.430 558,000 232,080 0.4159 0.415 0.410 0.415 0.415 0.430 558,000 0.4159 -1.19%
2020-05-11 0 0.420 0.420 0.430 0.420 0.430 2,746,000 1,154,270 0.4203 0.420 0.420 0.430 0.420 0.430 2,746,000 0.4203 0.00%
2020-05-08 0 0.420 0.420 0.425 0.420 0.425 1,160,000 487,350 0.4201 0.420 0.420 0.425 0.420 0.425 1,160,000 0.4201 -1.18%
2020-05-07 0 0.425 0.415 0.425 0.405 0.425 442,000 184,390 0.4172 0.425 0.415 0.425 0.405 0.425 442,000 0.4172 2.41%
2020-05-06 0 0.415 0.410 0.425 0.410 0.425 48,000 20,110 0.4190 0.415 0.410 0.425 0.410 0.425 48,000 0.4190 0.00%
2020-05-05 0 0.415 0.410 0.420 0.410 0.415 1,946,000 805,790 0.4141 0.415 0.410 0.420 0.410 0.415 1,946,000 0.4141 0.00%
2020-05-04 0 0.415 0.415 0.425 0.405 0.420 684,000 281,930 0.4122 0.415 0.415 0.425 0.405 0.420 684,000 0.4122 -2.35%
2020-04-29 0 0.425 0.420 0.435 0.420 0.430 872,000 370,400 0.4248 0.425 0.420 0.435 0.420 0.430 872,000 0.4248 1.19%
2020-04-28 0 0.420 0.415 0.430 0.420 0.430 530,000 223,330 0.4214 0.420 0.415 0.430 0.420 0.430 530,000 0.4214 -3.45%
2020-04-27 0 0.435 0.430 0.435 0.435 0.445 72,000 31,340 0.4353 0.435 0.430 0.435 0.435 0.445 72,000 0.4353 0.00%
2020-04-24 0 0.435 0.420 0.445 - - 0 0 - 0.435 0.420 0.445 - - 0 - 0.00%
2020-04-23 0 0.435 0.430 0.440 0.435 0.450 398,000 174,480 0.4384 0.435 0.430 0.440 0.435 0.450 398,000 0.4384 0.00%
2020-04-22 0 0.435 0.435 0.440 0.420 0.435 28,000 12,030 0.4296 0.435 0.435 0.440 0.420 0.435 28,000 0.4296 0.00%
2020-04-21 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2020-04-20 0 0.435 0.430 0.435 0.425 0.455 528,000 229,390 0.4345 0.435 0.430 0.435 0.425 0.455 528,000 0.4345 4.82%
2020-04-17 0 0.415 0.415 0.430 0.415 0.425 628,000 265,620 0.4230 0.415 0.415 0.430 0.415 0.425 628,000 0.4230 -1.19%
2020-04-16 0 0.420 0.420 0.425 0.410 0.430 358,000 149,160 0.4166 0.420 0.420 0.425 0.410 0.430 358,000 0.4166 0.00%
2020-04-15 0 0.420 0.420 0.425 0.420 0.425 40,000 16,820 0.4205 0.420 0.420 0.425 0.420 0.425 40,000 0.4205 -2.33%
2020-04-14 0 0.430 0.425 0.435 0.425 0.435 44,000 18,740 0.4259 0.430 0.425 0.435 0.425 0.435 44,000 0.4259 1.18%
2020-04-09 0 0.425 0.425 0.440 0.420 0.425 240,000 102,250 0.4260 0.425 0.425 0.440 0.420 0.425 240,000 0.4260 -2.30%
2020-04-08 0 0.435 0.425 0.440 0.420 0.435 8,000 3,420 0.4275 0.435 0.425 0.440 0.420 0.435 8,000 0.4275 3.57%
2020-04-07 0 0.420 0.415 0.425 0.415 0.420 204,000 84,690 0.4151 0.420 0.415 0.425 0.415 0.420 204,000 0.4151 -2.33%
2020-04-06 0 0.430 0.420 0.430 0.410 0.430 392,000 165,650 0.4226 0.430 0.420 0.430 0.410 0.430 392,000 0.4226 2.38%
2020-04-03 0 0.420 0.420 0.440 0.420 0.435 612,000 259,790 0.4245 0.420 0.420 0.440 0.420 0.435 612,000 0.4245 -2.33%
2020-04-02 0 0.430 0.420 0.440 0.420 0.440 104,000 44,620 0.4290 0.430 0.420 0.440 0.420 0.440 104,000 0.4290 2.38%
2020-04-01 0 0.420 0.415 0.440 0.415 0.435 662,000 277,730 0.4195 0.420 0.415 0.440 0.415 0.435 662,000 0.4195 -7.69%
2020-03-31 0 0.455 0.455 0.460 0.455 0.460 454,000 208,620 0.4595 0.455 0.455 0.460 0.455 0.460 454,000 0.4595 0.00%
2020-03-30 0 0.455 0.420 0.455 0.445 0.455 28,000 12,540 0.4479 0.455 0.420 0.455 0.445 0.455 28,000 0.4479 0.00%
2020-03-27 0 0.455 0.430 0.465 0.440 0.465 1,098,000 494,080 0.4500 0.455 0.430 0.465 0.440 0.465 1,098,000 0.4500 1.11%
2020-03-26 0 0.450 0.425 0.450 0.445 0.460 1,568,000 703,890 0.4489 0.450 0.425 0.450 0.445 0.460 1,568,000 0.4489 0.00%
2020-03-25 0 0.450 0.425 0.450 0.435 0.450 654,000 292,460 0.4472 0.450 0.425 0.450 0.435 0.450 654,000 0.4472 4.65%
2020-03-24 0 0.430 0.420 0.435 0.405 0.435 672,000 278,590 0.4146 0.430 0.420 0.435 0.405 0.435 672,000 0.4146 7.50%
2020-03-23 0 0.400 0.385 0.405 0.385 0.405 1,392,000 541,110 0.3887 0.400 0.385 0.405 0.385 0.405 1,392,000 0.3887 2.56%
2020-03-20 0 0.390 0.390 0.405 0.390 0.410 384,000 153,560 0.3999 0.390 0.390 0.405 0.390 0.410 384,000 0.3999 2.63%
2020-03-19 0 0.380 0.380 0.395 0.380 0.415 414,000 165,900 0.4007 0.380 0.380 0.395 0.380 0.415 414,000 0.4007 -5.00%
2020-03-18 0 0.400 0.390 0.400 0.390 0.445 1,024,000 434,260 0.4241 0.400 0.390 0.400 0.390 0.445 1,024,000 0.4241 -9.09%
2020-03-17 0 0.440 0.440 0.445 0.435 0.465 990,000 436,910 0.4413 0.440 0.440 0.445 0.435 0.465 990,000 0.4413 -4.35%
2020-03-16 0 0.460 0.445 0.460 0.440 0.460 760,000 339,960 0.4473 0.460 0.445 0.460 0.440 0.460 760,000 0.4473 0.00%
2020-03-13 0 0.460 0.455 0.460 0.450 0.465 1,686,000 768,640 0.4559 0.460 0.455 0.460 0.450 0.465 1,686,000 0.4559 -5.15%
2020-03-12 0 0.485 0.480 0.485 0.470 0.510 4,196,000 2,039,850 0.4861 0.485 0.480 0.485 0.470 0.510 4,196,000 0.4861 -4.90%
2020-03-11 0 0.510 0.510 0.520 0.510 0.540 256,000 132,000 0.5156 0.510 0.510 0.520 0.510 0.540 256,000 0.5156 -3.77%
2020-03-10 0 0.530 0.520 0.530 0.510 0.530 660,000 343,000 0.5197 0.530 0.520 0.530 0.510 0.530 660,000 0.5197 1.92%
2020-03-09 0 0.520 0.510 0.520 0.510 0.540 934,000 487,980 0.5225 0.520 0.510 0.520 0.510 0.540 934,000 0.5225 -3.70%
2020-03-06 0 0.540 0.530 0.540 0.520 0.540 478,000 251,720 0.5266 0.540 0.530 0.540 0.520 0.540 478,000 0.5266 0.00%
2020-03-05 0 0.540 0.540 0.550 0.530 0.540 672,000 357,080 0.5314 0.540 0.540 0.550 0.530 0.540 672,000 0.5314 0.00%
2020-03-04 0 0.540 0.540 0.550 0.540 0.550 912,000 493,880 0.5415 0.540 0.540 0.550 0.540 0.550 912,000 0.5415 -3.57%
2020-03-03 0 0.560 0.550 0.570 0.550 0.570 1,092,000 610,780 0.5593 0.560 0.550 0.570 0.550 0.570 1,092,000 0.5593 3.70%
2020-03-02 0 0.540 0.530 0.540 0.530 0.550 968,000 522,280 0.5395 0.540 0.530 0.540 0.530 0.550 968,000 0.5395 0.00%
2020-02-28 0 0.540 0.540 0.560 0.530 0.570 728,000 400,120 0.5496 0.540 0.540 0.560 0.530 0.570 728,000 0.5496 -6.90%
2020-02-27 0 0.580 0.570 0.580 0.560 0.580 462,000 262,100 0.5673 0.580 0.570 0.580 0.560 0.580 462,000 0.5673 0.00%
2020-02-26 0 0.580 0.570 0.580 0.540 0.580 506,000 284,440 0.5621 0.580 0.570 0.580 0.540 0.580 506,000 0.5621 1.75%
2020-02-25 0 0.570 0.570 0.580 0.570 0.590 188,000 108,660 0.5780 0.570 0.570 0.580 0.570 0.590 188,000 0.5780 -1.72%
2020-02-24 0 0.580 0.570 0.590 0.570 0.590 354,000 203,580 0.5751 0.580 0.570 0.590 0.570 0.590 354,000 0.5751 0.00%
2020-02-21 0 0.580 0.570 0.580 0.570 0.580 108,000 62,360 0.5774 0.580 0.570 0.580 0.570 0.580 108,000 0.5774 1.75%
2020-02-20 0 0.570 0.570 0.580 0.570 0.580 100,000 57,960 0.5796 0.570 0.570 0.580 0.570 0.580 100,000 0.5796 0.00%
2020-02-19 0 0.570 0.570 0.580 0.550 0.600 442,000 249,820 0.5652 0.570 0.570 0.580 0.550 0.600 442,000 0.5652 0.00%
2020-02-18 0 0.570 0.570 0.580 0.570 0.580 124,000 70,700 0.5702 0.570 0.570 0.580 0.570 0.580 124,000 0.5702 3.64%
2020-02-17 0 0.550 0.550 0.580 0.550 0.580 452,000 259,900 0.5750 0.550 0.550 0.580 0.550 0.580 452,000 0.5750 -1.79%
2020-02-14 0 0.560 0.540 0.560 0.530 0.560 216,570 116,990 0.5402 0.560 0.540 0.560 0.530 0.560 216,570 0.5402 1.82%
2020-02-13 0 0.550 0.530 0.550 0.550 0.560 152,000 84,320 0.5547 0.550 0.530 0.550 0.550 0.560 152,000 0.5547 0.00%
2020-02-12 0 0.550 0.550 0.560 0.540 0.560 114,000 62,700 0.5500 0.550 0.550 0.560 0.540 0.560 114,000 0.5500 3.77%
2020-02-11 0 0.530 0.530 0.540 0.530 0.560 516,000 282,240 0.5470 0.530 0.530 0.540 0.530 0.560 516,000 0.5470 0.00%
2020-02-10 0 0.530 0.530 0.540 0.530 0.550 196,000 106,080 0.5412 0.530 0.530 0.540 0.530 0.550 196,000 0.5412 1.92%
2020-02-07 0 0.520 0.520 0.530 0.520 0.530 76,000 39,540 0.5203 0.520 0.520 0.530 0.520 0.530 76,000 0.5203 -1.89%
2020-02-06 0 0.530 0.530 0.540 0.520 0.540 324,000 173,040 0.5341 0.530 0.530 0.540 0.520 0.540 324,000 0.5341 3.92%
2020-02-05 0 0.510 0.510 0.540 0.510 0.540 140,000 73,140 0.5224 0.510 0.510 0.540 0.510 0.540 140,000 0.5224 -1.92%
2020-02-04 0 0.520 0.520 0.530 0.510 0.530 426,000 222,620 0.5226 0.520 0.520 0.530 0.510 0.530 426,000 0.5226 0.00%
2020-02-03 0 0.520 0.510 0.530 0.520 0.540 192,000 103,100 0.5370 0.520 0.510 0.530 0.520 0.540 192,000 0.5370 -3.70%
2020-01-31 0 0.540 0.520 0.540 0.510 0.550 1,366,000 724,920 0.5307 0.540 0.520 0.540 0.510 0.550 1,366,000 0.5307 -1.82%
2020-01-30 0 0.550 0.540 0.550 0.540 0.560 526,000 289,300 0.5500 0.550 0.540 0.550 0.540 0.560 526,000 0.5500 -1.79%
2020-01-29 0 0.560 0.550 0.570 0.550 0.580 600,000 339,040 0.5651 0.560 0.550 0.570 0.550 0.580 600,000 0.5651 -1.75%
2020-01-24 0 0.570 0.570 0.580 0.570 0.570 122,000 70,540 0.5782 0.570 0.570 0.580 0.570 0.570 122,000 0.5782 0.00%
2020-01-23 0 0.570 0.570 0.580 0.570 0.610 1,352,000 796,300 0.5890 0.570 0.570 0.580 0.570 0.610 1,352,000 0.5890 -3.39%
2020-01-22 0 0.590 0.590 0.600 0.590 0.610 304,000 180,840 0.5949 0.590 0.590 0.600 0.590 0.610 304,000 0.5949 0.00%
2020-01-21 0 0.590 0.580 0.590 0.580 0.610 476,000 281,880 0.5922 0.590 0.580 0.590 0.580 0.610 476,000 0.5922 -1.67%
2020-01-20 0 0.600 0.580 0.600 0.580 0.610 490,000 290,240 0.5923 0.600 0.580 0.600 0.580 0.610 490,000 0.5923 -1.64%
2020-01-17 0 0.610 0.590 0.610 0.600 0.610 570,000 342,280 0.6005 0.610 0.590 0.610 0.600 0.610 570,000 0.6005 3.39%
2020-01-16 0 0.590 0.590 0.600 0.590 0.650 2,568,000 1,566,680 0.6101 0.590 0.590 0.600 0.590 0.650 2,568,000 0.6101 -6.35%
2020-01-15 0 0.630 0.610 0.630 0.600 0.630 360,000 223,120 0.6198 0.630 0.610 0.630 0.600 0.630 360,000 0.6198 1.61%
2020-01-14 0 0.620 0.610 0.620 0.600 0.620 708,000 429,140 0.6061 0.620 0.610 0.620 0.600 0.620 708,000 0.6061 1.64%
2020-01-13 0 0.610 0.590 0.610 0.580 0.620 3,282,000 1,948,320 0.5936 0.610 0.590 0.610 0.580 0.620 3,282,000 0.5936 5.17%
2020-01-10 0 0.580 0.570 0.580 0.570 0.580 712,000 412,160 0.5789 0.580 0.570 0.580 0.570 0.580 712,000 0.5789 0.00%
2020-01-09 0 0.580 0.570 0.580 0.570 0.600 2,734,000 1,586,040 0.5801 0.580 0.570 0.580 0.570 0.600 2,734,000 0.5801 5.45%
2020-01-08 0 0.550 0.540 0.550 0.540 0.560 178,000 98,700 0.5545 0.550 0.540 0.550 0.540 0.560 178,000 0.5545 -3.51%
2020-01-07 0 0.570 0.560 0.570 0.560 0.580 380,000 216,160 0.5688 0.570 0.560 0.570 0.560 0.580 380,000 0.5688 1.79%
2020-01-06 0 0.560 0.560 0.570 0.560 0.590 280,000 159,600 0.5700 0.560 0.560 0.570 0.560 0.590 280,000 0.5700 -3.45%
2020-01-03 0 0.580 0.570 0.580 0.560 0.590 568,000 319,960 0.5633 0.580 0.570 0.580 0.560 0.590 568,000 0.5633 3.57%
2020-01-02 0 0.560 0.560 0.570 0.540 0.590 1,462,000 826,420 0.5653 0.560 0.560 0.570 0.540 0.590 1,462,000 0.5653 5.66%
2019-12-31 0 0.530 0.530 0.550 0.530 0.540 1,014,000 545,020 0.5375 0.530 0.530 0.550 0.530 0.540 1,014,000 0.5375 -1.85%
2019-12-30 0 0.540 0.540 0.550 0.540 0.570 934,000 519,160 0.5558 0.540 0.540 0.550 0.540 0.570 934,000 0.5558 -1.82%
2019-12-27 0 0.550 0.550 0.560 0.550 0.560 972,000 535,820 0.5513 0.550 0.550 0.560 0.550 0.560 972,000 0.5513 0.00%
2019-12-24 0 0.550 0.550 0.560 0.550 0.560 1,280,000 704,860 0.5507 0.550 0.550 0.560 0.550 0.560 1,280,000 0.5507 1.85%
2019-12-23 0 0.540 0.540 0.560 0.540 0.570 126,000 71,680 0.5689 0.540 0.540 0.560 0.540 0.570 126,000 0.5689 0.00%
2019-12-20 0 0.540 0.540 0.550 0.540 0.550 285,554 155,857 0.5458 0.540 0.540 0.550 0.540 0.550 285,554 0.5458 -1.82%
2019-12-19 0 0.550 0.540 0.550 0.540 0.550 1,076,000 581,900 0.5408 0.550 0.540 0.550 0.540 0.550 1,076,000 0.5408 0.00%
2019-12-18 0 0.550 0.540 0.560 0.540 0.560 632,000 343,790 0.5440 0.550 0.540 0.560 0.540 0.560 632,000 0.5440 0.00%
2019-12-17 0 0.550 0.550 0.560 0.540 0.560 750,000 408,720 0.5450 0.550 0.550 0.560 0.540 0.560 750,000 0.5450 3.77%
2019-12-16 0 0.530 0.530 0.540 0.520 0.540 240,000 128,320 0.5347 0.530 0.530 0.540 0.520 0.540 240,000 0.5347 -1.85%
2019-12-13 0 0.540 0.530 0.540 0.530 0.540 604,000 323,240 0.5352 0.540 0.530 0.540 0.530 0.540 604,000 0.5352 1.89%
2019-12-12 0 0.530 0.530 0.540 0.530 0.540 198,000 106,580 0.5383 0.530 0.530 0.540 0.530 0.540 198,000 0.5383 -1.85%
2019-12-11 0 0.540 0.540 0.550 0.540 0.540 238,000 128,520 0.5400 0.540 0.540 0.550 0.540 0.540 238,000 0.5400 0.00%
2019-12-10 0 0.540 0.540 0.550 0.530 0.550 70,000 37,500 0.5357 0.540 0.540 0.550 0.530 0.550 70,000 0.5357 0.00%
2019-12-09 0 0.540 0.530 0.540 0.530 0.540 72,000 38,320 0.5322 0.540 0.530 0.540 0.530 0.540 72,000 0.5322 1.89%
2019-12-06 0 0.530 0.530 0.550 0.530 0.540 80,000 42,500 0.5313 0.530 0.530 0.550 0.530 0.540 80,000 0.5313 0.00%
2019-12-05 0 0.530 0.530 0.540 0.520 0.540 642,000 345,180 0.5377 0.530 0.530 0.540 0.520 0.540 642,000 0.5377 0.00%
2019-12-04 0 0.530 0.530 0.540 0.530 0.530 402,000 213,060 0.5300 0.530 0.530 0.540 0.530 0.530 402,000 0.5300 1.92%
2019-12-03 0 0.520 0.520 0.530 0.520 0.530 4,000 2,100 0.5250 0.520 0.520 0.530 0.520 0.530 4,000 0.5250 -1.89%
2019-12-02 0 0.530 0.520 0.530 0.520 0.540 274,000 145,000 0.5292 0.530 0.520 0.530 0.520 0.540 274,000 0.5292 0.00%
2019-11-29 0 0.530 0.530 0.550 0.510 0.540 684,000 355,300 0.5194 0.530 0.530 0.550 0.510 0.540 684,000 0.5194 1.92%
2019-11-28 0 0.520 0.520 0.530 0.510 0.520 726,000 377,460 0.5199 0.520 0.520 0.530 0.510 0.520 726,000 0.5199 0.00%
2019-11-27 0 0.520 0.510 0.520 0.510 0.530 174,000 90,140 0.5180 0.520 0.510 0.520 0.510 0.530 174,000 0.5180 0.00%
2019-11-26 0 0.520 0.510 0.520 0.510 0.530 692,000 360,380 0.5208 0.520 0.510 0.520 0.510 0.530 692,000 0.5208 0.00%
2019-11-25 0 0.520 0.520 0.530 0.510 0.530 880,000 458,700 0.5213 0.520 0.520 0.530 0.510 0.530 880,000 0.5213 1.96%
2019-11-22 0 0.510 0.510 0.530 0.510 0.550 2,986,000 1,574,180 0.5272 0.510 0.510 0.530 0.510 0.550 2,986,000 0.5272 -7.27%
2019-11-21 0 0.550 0.540 0.550 0.520 0.560 1,446,000 774,900 0.5359 0.550 0.540 0.550 0.520 0.560 1,446,000 0.5359 0.00%
2019-11-20 0 0.550 0.540 0.560 0.540 0.560 134,000 73,840 0.5510 0.550 0.540 0.560 0.540 0.560 134,000 0.5510 1.85%
2019-11-19 0 0.540 0.530 0.550 0.540 0.560 252,000 138,240 0.5486 0.540 0.530 0.550 0.540 0.560 252,000 0.5486 -3.57%
2019-11-18 0 0.560 0.560 0.570 0.550 0.580 1,256,000 703,620 0.5602 0.560 0.560 0.570 0.550 0.580 1,256,000 0.5602 -3.45%
2019-11-15 0 0.580 0.540 0.580 0.550 0.580 632,000 357,460 0.5656 0.580 0.540 0.580 0.550 0.580 632,000 0.5656 1.75%
2019-11-14 0 0.570 0.570 0.580 0.550 0.580 1,058,000 598,140 0.5653 0.570 0.570 0.580 0.550 0.580 1,058,000 0.5653 3.64%
2019-11-13 0 0.550 0.540 0.550 0.540 0.590 1,666,000 931,660 0.5592 0.550 0.540 0.550 0.540 0.590 1,666,000 0.5592 0.00%
2019-11-12 0 0.550 0.550 0.570 0.540 0.610 3,056,000 1,730,840 0.5664 0.550 0.550 0.570 0.540 0.610 3,056,000 0.5664 0.00%
2019-11-11 0 0.550 0.550 0.560 0.540 0.590 5,282,000 2,945,720 0.5577 0.550 0.550 0.560 0.540 0.590 5,282,000 0.5577 -6.78%
2019-11-08 0 0.590 0.590 0.600 0.590 0.640 10,448,000 6,316,320 0.6045 0.590 0.590 0.600 0.590 0.640 10,448,000 0.6045 -7.81%
2019-11-07 0 0.640 0.620 0.640 0.610 0.640 1,034,000 644,280 0.6231 0.640 0.620 0.640 0.610 0.640 1,034,000 0.6231 1.59%
2019-11-06 0 0.630 0.630 0.640 0.630 0.640 68,000 43,000 0.6324 0.630 0.630 0.640 0.630 0.640 68,000 0.6324 0.00%
2019-11-05 0 0.630 0.630 0.640 0.630 0.640 376,000 240,120 0.6386 0.630 0.630 0.640 0.630 0.640 376,000 0.6386 0.00%
2019-11-04 0 0.630 0.630 0.640 0.630 0.650 314,000 199,700 0.6360 0.630 0.630 0.640 0.630 0.650 314,000 0.6360 -1.56%
2019-11-01 0 0.640 0.630 0.640 0.630 0.640 70,000 44,140 0.6306 0.640 0.630 0.640 0.630 0.640 70,000 0.6306 0.00%
2019-10-31 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2019-10-30 0 0.640 0.630 0.650 0.630 0.640 52,000 32,800 0.6308 0.640 0.630 0.650 0.630 0.640 52,000 0.6308 1.59%
2019-10-29 0 0.630 0.630 0.640 0.630 0.640 620,000 392,380 0.6329 0.630 0.630 0.640 0.630 0.640 620,000 0.6329 0.00%
2019-10-28 0 0.630 0.630 0.640 0.630 0.650 842,000 535,700 0.6362 0.630 0.630 0.640 0.630 0.650 842,000 0.6362 -3.08%
2019-10-25 0 0.650 0.630 0.650 0.630 0.650 406,000 256,860 0.6327 0.650 0.630 0.650 0.630 0.650 406,000 0.6327 1.56%
2019-10-24 0 0.640 0.640 0.650 0.630 0.650 132,000 84,980 0.6438 0.640 0.640 0.650 0.630 0.650 132,000 0.6438 0.00%
2019-10-23 0 0.640 0.640 0.650 0.640 0.650 362,000 234,860 0.6488 0.640 0.640 0.650 0.640 0.650 362,000 0.6488 -1.54%
2019-10-22 0 0.650 0.640 0.650 0.650 0.660 232,000 151,480 0.6529 0.650 0.640 0.650 0.650 0.660 232,000 0.6529 -1.52%
2019-10-21 0 0.660 0.650 0.660 0.650 0.670 266,000 174,240 0.6550 0.660 0.650 0.660 0.650 0.670 266,000 0.6550 1.54%
2019-10-18 0 0.650 0.640 0.650 0.650 0.670 676,000 441,140 0.6526 0.650 0.640 0.650 0.650 0.670 676,000 0.6526 0.00%
2019-10-17 0 0.650 0.640 0.650 0.640 0.670 240,000 156,980 0.6541 0.650 0.640 0.650 0.640 0.670 240,000 0.6541 -1.52%
2019-10-16 0 0.660 0.640 0.660 0.650 0.660 354,000 230,640 0.6515 0.660 0.640 0.660 0.650 0.660 354,000 0.6515 1.54%
2019-10-15 0 0.650 0.640 0.650 0.640 0.680 744,000 488,440 0.6565 0.650 0.640 0.650 0.640 0.680 744,000 0.6565 0.00%
2019-10-14 0 0.650 0.650 0.680 0.650 0.660 50,000 32,520 0.6504 0.650 0.650 0.680 0.650 0.660 50,000 0.6504 0.00%
2019-10-11 0 0.650 0.650 0.670 0.650 0.670 680,000 448,400 0.6594 0.650 0.650 0.670 0.650 0.670 680,000 0.6594 1.56%
2019-10-10 0 0.640 0.640 0.660 0.640 0.650 328,000 212,440 0.6477 0.640 0.640 0.660 0.640 0.650 328,000 0.6477 0.00%
2019-10-09 0 0.640 0.640 0.650 0.640 0.650 536,000 347,100 0.6476 0.640 0.640 0.650 0.640 0.650 536,000 0.6476 0.00%
2019-10-08 0 0.640 0.640 0.650 0.640 0.650 436,000 280,960 0.6444 0.640 0.640 0.650 0.640 0.650 436,000 0.6444 -1.54%
2019-10-04 0 0.650 0.640 0.660 0.640 0.650 962,000 619,880 0.6444 0.650 0.640 0.660 0.640 0.650 962,000 0.6444 0.00%
2019-10-03 0 0.650 0.640 0.650 0.630 0.650 848,000 543,800 0.6413 0.650 0.640 0.650 0.630 0.650 848,000 0.6413 4.84%
2019-10-02 0 0.620 0.620 0.630 0.620 0.640 440,000 277,640 0.6310 0.620 0.620 0.630 0.620 0.640 440,000 0.6310 -3.12%
2019-09-30 0 0.640 0.630 0.640 0.620 0.640 644,000 407,240 0.6324 0.640 0.630 0.640 0.620 0.640 644,000 0.6324 1.59%
2019-09-27 0 0.630 0.630 0.650 0.630 0.650 226,000 144,220 0.6381 0.630 0.630 0.650 0.630 0.650 226,000 0.6381 0.00%
2019-09-26 0 0.630 0.630 0.640 0.630 0.650 216,000 138,620 0.6418 0.630 0.630 0.640 0.630 0.650 216,000 0.6418 -1.56%
2019-09-25 0 0.640 0.640 0.660 0.620 0.650 436,000 282,120 0.6471 0.640 0.640 0.660 0.620 0.650 436,000 0.6471 0.00%
2019-09-24 0 0.640 0.640 0.660 0.640 0.660 272,000 177,000 0.6507 0.640 0.640 0.660 0.640 0.660 272,000 0.6507 0.00%
2019-09-23 0 0.640 0.640 0.660 0.640 0.680 1,182,000 772,660 0.6537 0.640 0.640 0.660 0.640 0.680 1,182,000 0.6537 -3.03%
2019-09-20 0 0.660 0.660 0.670 0.660 0.710 896,000 614,420 0.6857 0.660 0.660 0.670 0.660 0.710 896,000 0.6857 -2.94%
2019-09-19 0 0.680 0.670 0.690 0.660 0.690 552,000 372,560 0.6749 0.680 0.670 0.690 0.660 0.690 552,000 0.6749 -2.86%
2019-09-18 0 0.700 0.680 0.700 0.680 0.700 592,000 413,240 0.6980 0.700 0.680 0.700 0.680 0.700 592,000 0.6980 0.00%
2019-09-17 0 0.700 0.690 0.700 0.690 0.700 148,000 103,560 0.6997 0.700 0.690 0.700 0.690 0.700 148,000 0.6997 1.45%
2019-09-16 0 0.690 0.680 0.700 0.680 0.730 496,000 349,260 0.7042 0.690 0.680 0.700 0.680 0.730 496,000 0.7042 -6.76%
2019-09-13 0 0.740 0.740 0.750 0.720 0.740 302,000 218,040 0.7220 0.740 0.740 0.750 0.720 0.740 302,000 0.7220 7.25%
2019-09-12 0 0.690 0.690 0.700 0.690 0.700 130,000 90,640 0.6972 0.690 0.690 0.700 0.690 0.700 130,000 0.6972 0.00%
2019-09-11 0 0.690 0.680 0.690 0.680 0.700 562,000 386,840 0.6883 0.690 0.680 0.690 0.680 0.700 562,000 0.6883 0.00%
2019-09-10 0 0.690 0.680 0.690 0.680 0.700 874,000 604,900 0.6921 0.690 0.680 0.690 0.680 0.700 874,000 0.6921 1.47%
2019-09-09 0 0.680 0.680 0.690 0.680 0.690 270,000 184,300 0.6826 0.680 0.680 0.690 0.680 0.690 270,000 0.6826 -1.45%
2019-09-06 0 0.690 0.680 0.690 0.690 0.700 442,000 308,320 0.6976 0.690 0.680 0.690 0.690 0.700 442,000 0.6976 -2.82%
2019-09-05 0 0.710 0.690 0.720 0.690 0.710 252,000 178,880 0.7098 0.710 0.690 0.720 0.690 0.710 252,000 0.7098 2.90%
2019-09-04 0 0.690 0.690 0.700 0.680 0.700 1,614,000 1,120,380 0.6942 0.690 0.690 0.700 0.680 0.700 1,614,000 0.6942 -2.82%
2019-09-03 0 0.710 0.700 0.720 0.710 0.720 178,000 127,000 0.7135 0.710 0.700 0.720 0.710 0.720 178,000 0.7135 0.00%
2019-09-02 0 0.710 0.700 0.720 0.700 0.720 496,000 353,480 0.7127 0.710 0.700 0.720 0.700 0.720 496,000 0.7127 -1.39%
2019-08-30 0 0.720 0.720 0.730 0.720 0.740 248,000 182,800 0.7371 0.720 0.720 0.730 0.720 0.740 248,000 0.7371 -2.70%
2019-08-29 0 0.740 0.740 0.750 0.740 0.750 334,000 249,020 0.7456 0.740 0.740 0.750 0.740 0.750 334,000 0.7456 -1.33%
2019-08-28 0 0.750 0.740 0.760 0.740 0.760 76,000 57,340 0.7545 0.750 0.740 0.760 0.740 0.760 76,000 0.7545 0.00%
2019-08-27 0 0.750 0.750 0.760 0.750 0.770 166,000 126,540 0.7623 0.750 0.750 0.760 0.750 0.770 166,000 0.7623 -1.32%
2019-08-26 0 0.760 0.750 0.770 0.740 0.760 672,000 505,780 0.7526 0.760 0.750 0.770 0.740 0.760 672,000 0.7526 -2.56%
2019-08-23 0 0.780 0.770 0.790 0.780 0.800 52,000 40,940 0.7873 0.780 0.770 0.790 0.780 0.800 52,000 0.7873 -1.27%
2019-08-22 0 0.790 0.780 0.790 0.790 0.800 154,000 121,180 0.7869 0.790 0.780 0.790 0.790 0.800 154,000 0.7869 0.00%
2019-08-21 0 0.790 0.790 0.800 0.760 0.800 1,598,000 1,258,860 0.7878 0.790 0.790 0.800 0.760 0.800 1,598,000 0.7878 -3.66%
2019-08-20 0 0.820 0.810 0.820 0.780 0.940 4,530,756 3,804,377 0.8397 0.820 0.810 0.820 0.780 0.940 4,530,756 0.8397 -12.77%
2019-08-19 0 0.940 0.940 0.950 0.890 0.960 156,000 146,700 0.9404 0.940 0.940 0.950 0.890 0.960 156,000 0.9404 4.44%
2019-08-16 0 0.900 0.900 0.920 0.900 0.910 298,000 270,200 0.9067 0.900 0.900 0.920 0.900 0.910 298,000 0.9067 0.00%
2019-08-15 0 0.900 0.890 0.920 0.900 0.930 34,000 30,900 0.9088 0.900 0.890 0.920 0.900 0.930 34,000 0.9088 -2.17%
2019-08-14 0 0.920 0.910 0.930 0.910 0.920 130,000 118,600 0.9123 0.920 0.910 0.930 0.910 0.920 130,000 0.9123 2.22%
2019-08-13 0 0.900 0.900 0.920 0.890 0.910 558,000 503,420 0.9022 0.900 0.900 0.920 0.890 0.910 558,000 0.9022 -1.10%
2019-08-12 0 0.910 0.900 0.910 0.910 0.920 128,000 117,560 0.9184 0.910 0.900 0.910 0.910 0.920 128,000 0.9184 -1.09%
2019-08-09 0 0.920 0.910 0.940 - - 0 0 - 0.920 0.910 0.940 - - 0 - 0.00%
2019-08-08 0 0.920 0.920 0.940 0.880 0.940 444,000 401,980 0.9054 0.920 0.920 0.940 0.880 0.940 444,000 0.9054 1.10%
2019-08-07 0 0.910 0.910 0.920 0.890 0.920 236,000 214,420 0.9086 0.910 0.910 0.920 0.890 0.920 236,000 0.9086 0.00%
2019-08-06 0 0.910 0.910 0.940 0.910 0.950 668,000 618,620 0.9261 0.910 0.910 0.940 0.910 0.950 668,000 0.9261 -3.19%
2019-08-05 0 0.940 0.940 0.960 0.940 0.960 90,000 84,720 0.9413 0.940 0.940 0.960 0.940 0.960 90,000 0.9413 -2.08%
2019-08-02 0 0.960 0.930 0.960 0.920 0.960 254,000 238,720 0.9398 0.960 0.930 0.960 0.920 0.960 254,000 0.9398 0.00%
2019-08-01 0 0.960 0.950 0.960 0.930 0.960 268,000 253,700 0.9466 0.960 0.950 0.960 0.930 0.960 268,000 0.9466 3.23%
2019-07-31 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 0.00%
2019-07-30 0 0.930 0.930 0.960 0.930 0.960 104,000 98,040 0.9427 0.930 0.930 0.960 0.930 0.960 104,000 0.9427 0.00%
2019-07-29 0 0.930 0.930 0.940 0.930 0.950 232,000 218,200 0.9405 0.930 0.930 0.940 0.930 0.950 232,000 0.9405 -1.06%
2019-07-26 0 0.940 0.940 0.950 0.930 0.980 554,000 525,860 0.9492 0.940 0.940 0.950 0.930 0.980 554,000 0.9492 1.08%
2019-07-25 0 0.930 0.930 0.950 0.930 0.970 982,717 925,468 0.9417 0.930 0.930 0.950 0.930 0.970 982,717 0.9417 -2.11%
2019-07-24 0 0.950 0.950 0.960 0.940 0.980 582,000 557,560 0.9580 0.950 0.950 0.960 0.940 0.980 582,000 0.9580 -1.04%
2019-07-23 0 0.960 0.950 0.960 0.930 0.980 880,000 829,280 0.9424 0.960 0.950 0.960 0.930 0.980 880,000 0.9424 2.13%
2019-07-22 0 0.940 0.940 0.970 0.940 0.980 148,000 142,200 0.9608 0.940 0.940 0.970 0.940 0.980 148,000 0.9608 -1.05%
2019-07-19 0 0.950 0.950 0.970 0.940 0.970 428,000 408,320 0.9540 0.950 0.950 0.970 0.940 0.970 428,000 0.9540 -1.04%
2019-07-18 0 0.960 0.960 0.970 0.950 0.970 862,000 826,440 0.9587 0.960 0.960 0.970 0.950 0.970 862,000 0.9587 -1.03%
2019-07-17 0 0.970 0.970 0.990 0.970 0.980 530,000 519,180 0.9796 0.970 0.970 0.990 0.970 0.980 530,000 0.9796 0.00%
2019-07-16 0 0.970 0.970 0.980 0.960 0.990 574,000 563,960 0.9825 0.970 0.970 0.980 0.960 0.990 574,000 0.9825 -2.02%
2019-07-15 0 0.990 0.990 1.010 0.980 1.000 672,000 670,660 0.9980 0.990 0.990 1.010 0.980 1.000 672,000 0.9980 0.00%
2019-07-12 0 0.990 0.990 1.000 0.980 1.000 78,000 77,920 0.9990 0.990 0.990 1.000 0.980 1.000 78,000 0.9990 0.00%
2019-07-11 0 0.990 0.990 1.000 0.990 1.010 188,000 187,840 0.9991 0.990 0.990 1.000 0.990 1.010 188,000 0.9991 0.00%
2019-07-10 0 0.990 0.990 1.000 0.990 1.000 260,000 259,600 0.9985 0.990 0.990 1.000 0.990 1.000 260,000 0.9985 0.00%
2019-07-09 0 0.990 0.990 1.030 0.990 1.000 122,000 121,860 0.9989 0.990 0.990 1.030 0.990 1.000 122,000 0.9989 -2.94%
2019-07-08 0 1.020 1.000 1.020 1.000 1.030 652,000 659,740 1.0119 1.020 1.000 1.020 1.000 1.030 652,000 1.0119 0.99%
2019-07-05 0 1.010 1.010 1.030 1.010 1.020 64,000 64,700 1.0109 1.010 1.010 1.030 1.010 1.020 64,000 1.0109 0.00%
2019-07-04 0 1.010 1.000 1.030 1.000 1.020 106,000 107,480 1.0140 1.010 1.000 1.030 1.000 1.020 106,000 1.0140 0.00%
2019-07-03 0 1.010 1.010 1.030 1.010 1.010 48,000 48,480 1.0100 1.010 1.010 1.030 1.010 1.010 48,000 1.0100 0.00%
2019-07-02 0 1.010 1.010 1.020 1.010 1.050 254,000 261,980 1.0314 1.010 1.010 1.020 1.010 1.050 254,000 1.0314 1.00%
2019-06-28 0 1.000 0.990 1.010 0.980 1.010 472,000 472,340 1.0007 1.000 0.990 1.010 0.980 1.010 472,000 1.0007 2.04%
2019-06-27 0 0.980 0.970 0.980 0.970 0.990 24,000 23,440 0.9767 0.980 0.970 0.980 0.970 0.990 24,000 0.9767 1.03%
2019-06-26 0 0.970 0.970 0.980 0.960 0.970 95,000 92,130 0.9698 0.970 0.970 0.980 0.960 0.970 95,000 0.9698 0.00%
2019-06-25 0 0.970 0.960 0.970 0.970 0.970 8,000 7,760 0.9700 0.970 0.960 0.970 0.970 0.970 8,000 0.9700 0.00%
2019-06-24 0 0.970 0.970 1.000 0.970 0.980 168,000 163,320 0.9721 0.970 0.970 1.000 0.970 0.980 168,000 0.9721 -1.02%
2019-06-21 0 0.980 0.980 1.000 0.980 1.000 240,000 237,460 0.9894 0.980 0.980 1.000 0.980 1.000 240,000 0.9894 0.00%
2019-06-20 0 0.980 0.980 1.000 0.980 0.990 154,000 152,360 0.9894 0.980 0.980 1.000 0.980 0.990 154,000 0.9894 -1.01%
2019-06-19 0 0.990 0.990 1.000 0.990 1.000 124,000 123,900 0.9992 0.990 0.990 1.000 0.990 1.000 124,000 0.9992 2.06%
2019-06-18 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2019-06-17 0 0.970 0.970 0.980 0.970 0.970 222,000 215,340 0.9700 0.970 0.970 0.980 0.970 0.970 222,000 0.9700 1.04%
2019-06-14 0 0.960 0.960 0.970 0.950 0.960 70,000 66,620 0.9517 0.960 0.960 0.970 0.950 0.960 70,000 0.9517 1.05%
2019-06-13 0 0.950 0.950 0.960 0.940 0.950 32,000 30,120 0.9413 0.950 0.950 0.960 0.940 0.950 32,000 0.9413 1.06%
2019-06-12 0 0.940 0.940 0.950 0.940 0.950 268,000 254,080 0.9481 0.940 0.940 0.950 0.940 0.950 268,000 0.9481 -2.08%
2019-06-11 0 0.960 0.960 0.970 0.940 0.950 24,000 22,660 0.9442 0.960 0.960 0.970 0.940 0.950 24,000 0.9442 2.13%
2019-06-10 0 0.940 0.940 0.950 0.920 0.950 1,040,000 975,160 0.9377 0.940 0.940 0.950 0.920 0.950 1,040,000 0.9377 -1.05%
2019-06-06 0 0.950 0.940 0.950 0.930 0.950 196,000 185,560 0.9467 0.950 0.940 0.950 0.930 0.950 196,000 0.9467 1.06%
2019-06-05 0 0.940 0.940 0.950 0.930 0.960 216,000 205,320 0.9506 0.940 0.940 0.950 0.930 0.960 216,000 0.9506 0.00%
2019-06-04 0 0.940 0.940 0.960 0.920 0.960 698,000 655,820 0.9396 0.940 0.940 0.960 0.920 0.960 698,000 0.9396 -2.08%
2019-06-03 0 0.960 0.950 0.970 0.960 0.970 118,000 114,220 0.9680 0.960 0.950 0.970 0.960 0.970 118,000 0.9680 -1.03%
2019-05-31 0 0.970 0.960 0.970 0.970 0.980 206,000 200,140 0.9716 0.970 0.960 0.970 0.970 0.980 206,000 0.9716 -1.02%
2019-05-30 0 0.980 0.980 0.990 0.970 0.990 212,000 207,880 0.9806 0.980 0.980 0.990 0.970 0.990 212,000 0.9806 -1.01%
2019-05-29 0 0.990 0.990 1.000 0.980 1.000 350,000 347,820 0.9938 0.990 0.990 1.000 0.980 1.000 350,000 0.9938 -1.98%
2019-05-28 0 1.010 1.010 1.020 0.950 1.010 1,990,000 1,944,900 0.9773 1.010 1.010 1.020 0.950 1.010 1,990,000 0.9773 6.32%
2019-05-27 0 0.950 0.950 0.980 0.930 0.960 472,000 447,340 0.9478 0.950 0.950 0.980 0.930 0.960 472,000 0.9478 0.00%
2019-05-24 0 0.950 0.950 0.960 0.950 0.990 2,848,000 2,757,000 0.9680 0.950 0.950 0.960 0.950 0.990 2,848,000 0.9680 -4.04%
2019-05-23 0 0.990 0.970 0.990 0.970 1.010 1,128,000 1,111,400 0.9853 0.990 0.970 0.990 0.970 1.010 1,128,000 0.9853 -1.98%
2019-05-22 0 1.010 1.000 1.020 1.000 1.060 1,708,000 1,743,860 1.0210 1.010 1.000 1.020 1.000 1.060 1,708,000 1.0210 -3.81%
2019-05-21 0 1.050 1.050 1.060 1.040 1.080 338,000 356,000 1.0533 1.050 1.050 1.060 1.040 1.080 338,000 1.0533 0.00%
2019-05-20 0 1.050 1.050 1.070 1.020 1.080 830,000 862,640 1.0393 1.050 1.050 1.070 1.020 1.080 830,000 1.0393 0.96%
2019-05-17 0 1.040 1.040 1.060 1.030 1.090 1,130,000 1,197,540 1.0598 1.040 1.040 1.060 1.030 1.090 1,130,000 1.0598 -4.59%
2019-05-16 0 1.090 1.080 1.110 1.080 1.140 612,000 675,700 1.1041 1.090 1.080 1.110 1.080 1.140 612,000 1.1041 -1.80%
2019-05-15 0 1.110 1.110 1.130 1.110 1.120 202,000 226,120 1.1194 1.110 1.110 1.130 1.110 1.120 202,000 1.1194 0.91%
2019-05-14 0 1.100 1.100 1.120 1.080 1.140 1,040,000 1,161,300 1.1166 1.100 1.100 1.120 1.080 1.140 1,040,000 1.1166 -2.65%
2019-05-10 0 1.130 1.130 1.160 1.130 1.140 160,000 181,560 1.1348 1.130 1.130 1.160 1.130 1.140 160,000 1.1348 1.80%
2019-05-09 0 1.110 1.110 1.130 1.100 1.150 546,000 618,780 1.1333 1.110 1.110 1.130 1.100 1.150 546,000 1.1333 -2.63%
2019-05-08 0 1.140 1.130 1.160 1.120 1.170 470,000 541,300 1.1517 1.140 1.130 1.160 1.120 1.170 470,000 1.1517 1.79%
2019-05-07 0 1.120 1.120 1.140 1.120 1.150 104,000 118,760 1.1419 1.120 1.120 1.140 1.120 1.150 104,000 1.1419 0.90%
2019-05-06 0 1.110 1.110 1.130 1.110 1.180 1,204,000 1,362,120 1.1313 1.110 1.110 1.130 1.110 1.180 1,204,000 1.1313 -4.31%
2019-05-03 0 1.160 1.160 1.180 1.160 1.200 738,000 875,740 1.1866 1.160 1.160 1.180 1.160 1.200 738,000 1.1866 0.00%
2019-05-02 0 1.160 1.160 1.180 1.140 1.220 1,084,000 1,268,460 1.1702 1.160 1.160 1.180 1.140 1.220 1,084,000 1.1702 2.65%
2019-04-30 0 1.130 1.130 1.150 1.100 1.160 640,000 725,160 1.1331 1.130 1.130 1.150 1.100 1.160 640,000 1.1331 -0.88%
2019-04-29 0 1.140 1.140 1.150 1.130 1.210 496,000 580,100 1.1696 1.140 1.140 1.150 1.130 1.210 496,000 1.1696 0.88%
2019-04-26 0 1.130 1.130 1.150 1.100 1.190 1,776,000 2,045,460 1.1517 1.130 1.130 1.150 1.100 1.190 1,776,000 1.1517 2.73%
2019-04-25 0 1.100 1.100 1.120 1.060 1.150 704,000 787,340 1.1184 1.100 1.100 1.120 1.060 1.150 704,000 1.1184 3.77%
2019-04-24 0 1.060 1.060 1.080 1.050 1.120 372,000 400,780 1.0774 1.060 1.060 1.080 1.050 1.120 372,000 1.0774 -0.93%
2019-04-23 0 1.070 1.070 1.090 1.050 1.090 1,564,000 1,669,700 1.0676 1.070 1.070 1.090 1.050 1.090 1,564,000 1.0676 -3.60%
2019-04-18 0 1.110 1.100 1.120 1.090 1.120 796,000 880,980 1.1068 1.110 1.100 1.120 1.090 1.120 796,000 1.1068 -1.77%
2019-04-17 0 1.130 1.130 1.150 1.100 1.160 2,220,000 2,492,400 1.1227 1.130 1.130 1.150 1.100 1.160 2,220,000 1.1227 -2.59%
2019-04-16 0 1.160 1.160 1.200 1.160 1.200 426,000 501,200 1.1765 1.160 1.160 1.200 1.160 1.200 426,000 1.1765 -2.52%
2019-04-15 0 1.190 1.190 1.210 1.170 1.190 162,000 192,500 1.1883 1.190 1.190 1.210 1.170 1.190 162,000 1.1883 0.00%
2019-04-12 0 1.190 1.180 1.210 1.190 1.190 24,000 28,560 1.1900 1.190 1.180 1.210 1.190 1.190 24,000 1.1900 -0.83%
2019-04-11 0 1.200 1.190 1.210 1.190 1.220 373,000 448,560 1.2026 1.200 1.190 1.210 1.190 1.220 373,000 1.2026 0.00%
2019-04-10 0 1.200 1.200 1.210 1.190 1.240 420,000 505,720 1.2041 1.200 1.200 1.210 1.190 1.240 420,000 1.2041 -0.83%
2019-04-09 0 1.210 1.210 1.220 1.200 1.260 640,000 774,800 1.2106 1.210 1.210 1.220 1.200 1.260 640,000 1.2106 -2.42%
2019-04-08 0 1.240 1.230 1.240 1.230 1.280 650,000 817,000 1.2569 1.240 1.230 1.240 1.230 1.280 650,000 1.2569 -3.88%
2019-04-04 0 1.290 1.280 1.300 1.270 1.340 862,000 1,120,680 1.3001 1.290 1.280 1.300 1.270 1.340 862,000 1.3001 0.00%
2019-04-03 0 1.290 1.280 1.290 1.280 1.290 266,000 341,040 1.2821 1.290 1.280 1.290 1.280 1.290 266,000 1.2821 0.78%
2019-04-02 0 1.280 1.280 1.290 1.280 1.310 466,000 605,520 1.2994 1.280 1.280 1.290 1.280 1.310 466,000 1.2994 -0.78%
2019-04-01 0 1.290 1.290 1.300 1.270 1.300 418,000 538,780 1.2889 1.290 1.290 1.300 1.270 1.300 418,000 1.2889 1.57%
2019-03-29 0 1.270 1.270 1.300 1.270 1.300 460,000 594,520 1.2924 1.270 1.270 1.300 1.270 1.300 460,000 1.2924 -0.78%
2019-03-28 0 1.280 1.270 1.290 1.250 1.280 6,060,000 7,858,860 1.2968 1.280 1.270 1.290 1.250 1.280 6,060,000 1.2968 0.00%
2019-03-27 0 1.280 1.260 1.280 1.240 1.310 406,000 512,500 1.2623 1.280 1.260 1.280 1.240 1.310 406,000 1.2623 -1.54%
2019-03-26 0 1.300 1.270 1.300 1.280 1.300 104,000 134,340 1.2917 1.300 1.270 1.300 1.280 1.300 104,000 1.2917 2.36%
2019-03-25 0 1.270 1.270 1.290 1.230 1.300 886,000 1,123,100 1.2676 1.270 1.270 1.290 1.230 1.300 886,000 1.2676 -1.55%
2019-03-22 0 1.290 1.280 1.300 1.280 1.340 512,000 664,920 1.2987 1.290 1.280 1.300 1.280 1.340 512,000 1.2987 1.57%
2019-03-21 0 1.270 1.270 1.290 1.270 1.410 2,396,000 3,124,220 1.3039 1.270 1.270 1.290 1.270 1.410 2,396,000 1.3039 -8.63%
2019-03-20 0 1.390 1.360 1.390 1.350 1.450 1,556,000 2,143,280 1.3774 1.390 1.360 1.390 1.350 1.450 1,556,000 1.3774 -2.11%
2019-03-19 0 1.420 1.420 1.450 1.400 1.500 1,565,936 2,259,470 1.4429 1.420 1.420 1.450 1.400 1.500 1,565,936 1.4429 -0.70%
2019-03-18 0 1.430 1.420 1.440 1.270 1.440 3,664,064 5,078,641 1.3861 1.430 1.420 1.440 1.270 1.440 3,664,064 1.3861 12.60%
2019-03-15 0 1.270 1.260 1.270 1.220 1.320 6,433,940 8,188,624 1.2727 1.270 1.260 1.270 1.220 1.320 6,433,940 1.2727 2.42%
2019-03-14 0 1.240 1.210 1.240 1.220 1.240 76,000 93,500 1.2303 1.240 1.210 1.240 1.220 1.240 76,000 1.2303 0.00%
2019-03-13 0 1.240 1.230 1.240 1.200 1.250 1,192,000 1,446,160 1.2132 1.240 1.230 1.240 1.200 1.250 1,192,000 1.2132 2.48%
2019-03-12 0 1.210 1.210 1.230 1.200 1.240 1,042,000 1,268,100 1.2170 1.210 1.210 1.230 1.200 1.240 1,042,000 1.2170 -2.42%
2019-03-11 0 1.240 1.210 1.250 1.180 1.250 1,086,000 1,313,100 1.2091 1.240 1.210 1.250 1.180 1.250 1,086,000 1.2091 4.20%
2019-03-08 0 1.190 1.180 1.190 1.180 1.220 376,478 450,824 1.1975 1.190 1.180 1.190 1.180 1.220 376,478 1.1975 -0.83%
2019-03-07 0 1.200 1.200 1.230 1.200 1.280 1,532,000 1,897,300 1.2384 1.200 1.200 1.230 1.200 1.280 1,532,000 1.2384 -3.23%
2019-03-06 0 1.240 1.220 1.250 1.210 1.240 536,000 655,020 1.2221 1.240 1.220 1.250 1.210 1.240 536,000 1.2221 2.48%
2019-03-05 0 1.210 1.210 1.230 1.200 1.230 252,000 306,120 1.2148 1.210 1.210 1.230 1.200 1.230 252,000 1.2148 0.83%
2019-03-04 0 1.200 1.200 1.210 1.200 1.240 544,000 663,560 1.2198 1.200 1.200 1.210 1.200 1.240 544,000 1.2198 0.84%
2019-03-01 0 1.190 1.190 1.200 1.190 1.230 280,000 337,740 1.2062 1.190 1.190 1.200 1.190 1.230 280,000 1.2062 -1.65%
2019-02-28 0 1.210 1.200 1.230 1.200 1.240 336,000 410,340 1.2213 1.210 1.200 1.230 1.200 1.240 336,000 1.2213 -1.63%
2019-02-27 0 1.230 1.210 1.230 1.180 1.230 2,112,000 2,568,340 1.2161 1.230 1.210 1.230 1.180 1.230 2,112,000 1.2161 3.36%
2019-02-26 0 1.190 1.170 1.190 1.170 1.240 778,000 934,420 1.2011 1.190 1.170 1.190 1.170 1.240 778,000 1.2011 2.59%
2019-02-25 0 1.160 1.160 1.170 1.150 1.190 1,578,000 1,838,040 1.1648 1.160 1.160 1.170 1.150 1.190 1,578,000 1.1648 0.87%
2019-02-22 0 1.150 1.150 1.160 1.120 1.190 1,158,000 1,328,780 1.1475 1.150 1.150 1.160 1.120 1.190 1,158,000 1.1475 0.00%
2019-02-21 0 1.150 1.150 1.170 1.140 1.190 562,000 655,460 1.1663 1.150 1.150 1.170 1.140 1.190 562,000 1.1663 0.00%
2019-02-20 0 1.150 1.150 1.170 1.130 1.180 290,000 335,580 1.1572 1.150 1.150 1.170 1.130 1.180 290,000 1.1572 0.00%
2019-02-19 0 1.150 1.120 1.150 1.100 1.160 1,178,000 1,317,200 1.1182 1.150 1.120 1.150 1.100 1.160 1,178,000 1.1182 -2.54%
2019-02-18 0 1.180 1.180 1.200 1.170 1.210 174,000 208,520 1.1984 1.180 1.180 1.200 1.170 1.210 174,000 1.1984 2.61%
2019-02-15 0 1.150 1.150 1.190 1.140 1.200 436,000 506,800 1.1624 1.150 1.150 1.190 1.140 1.200 436,000 1.1624 -4.17%
2019-02-14 0 1.200 1.170 1.200 1.160 1.210 618,000 734,900 1.1892 1.200 1.170 1.200 1.160 1.210 618,000 1.1892 -0.83%
2019-02-13 0 1.210 1.200 1.210 1.200 1.210 732,000 883,740 1.2073 1.210 1.200 1.210 1.200 1.210 732,000 1.2073 0.83%
2019-02-12 0 1.200 1.190 1.210 1.200 1.250 484,000 586,880 1.2126 1.200 1.190 1.210 1.200 1.250 484,000 1.2126 0.00%
2019-02-11 0 1.200 1.190 1.210 1.180 1.260 412,000 507,000 1.2306 1.200 1.190 1.210 1.180 1.260 412,000 1.2306 -1.64%
2019-02-08 0 1.220 1.220 1.230 1.150 1.250 112,000 138,240 1.2343 1.220 1.220 1.230 1.150 1.250 112,000 1.2343 -3.17%
2019-02-04 0 1.260 1.220 1.260 1.250 1.260 118,000 147,860 1.2531 1.260 1.220 1.260 1.250 1.260 118,000 1.2531 0.80%
2019-02-01 0 1.250 1.240 1.250 1.220 1.250 400,000 496,060 1.2402 1.250 1.240 1.250 1.220 1.250 400,000 1.2402 4.17%
2019-01-31 0 1.200 1.200 1.240 1.200 1.250 678,000 830,020 1.2242 1.200 1.200 1.240 1.200 1.250 678,000 1.2242 0.00%
2019-01-30 0 1.200 1.180 1.200 1.170 1.240 166,000 198,160 1.1937 1.200 1.180 1.200 1.170 1.240 166,000 1.1937 -3.23%
2019-01-29 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - 0.00%
2019-01-28 0 1.240 1.220 1.240 1.210 1.250 254,000 313,400 1.2339 1.240 1.220 1.240 1.210 1.250 254,000 1.2339 1.64%
2019-01-25 0 1.220 1.210 1.220 1.200 1.230 340,000 413,800 1.2171 1.220 1.210 1.220 1.200 1.230 340,000 1.2171 -0.81%
2019-01-24 0 1.230 1.220 1.230 1.150 1.230 1,040,000 1,241,960 1.1942 1.230 1.220 1.230 1.150 1.230 1,040,000 1.1942 5.13%
2019-01-23 0 1.170 1.170 1.180 1.100 1.180 2,078,000 2,357,620 1.1346 1.170 1.170 1.180 1.100 1.180 2,078,000 1.1346 6.36%
2019-01-22 0 1.100 1.050 1.100 1.090 1.110 556,000 615,160 1.1064 1.100 1.050 1.100 1.090 1.110 556,000 1.1064 0.00%
2019-01-21 0 1.100 1.090 1.100 1.090 1.130 320,000 352,000 1.1000 1.100 1.090 1.100 1.090 1.130 320,000 1.1000 0.92%
2019-01-18 0 1.090 1.080 1.090 1.080 1.090 540,000 585,780 1.0848 1.090 1.080 1.090 1.080 1.090 540,000 1.0848 0.00%
2019-01-17 0 1.090 1.090 1.110 - - 0 0 - 1.090 1.090 1.110 - - 0 - 0.00%
2019-01-16 0 1.090 1.080 1.100 1.080 1.100 204,000 222,060 1.0885 1.090 1.080 1.100 1.080 1.100 204,000 1.0885 -0.91%
2019-01-15 0 1.100 1.100 1.110 1.080 1.110 294,000 321,400 1.0932 1.100 1.100 1.110 1.080 1.110 294,000 1.0932 3.77%
2019-01-14 0 1.060 1.050 1.060 1.050 1.080 42,000 44,400 1.0571 1.060 1.050 1.060 1.050 1.080 42,000 1.0571 0.95%
2019-01-11 0 1.050 1.040 1.050 1.040 1.090 202,000 212,060 1.0498 1.050 1.040 1.050 1.040 1.090 202,000 1.0498 0.96%
2019-01-10 0 1.040 1.040 1.060 1.040 1.060 136,000 143,140 1.0525 1.040 1.040 1.060 1.040 1.060 136,000 1.0525 -0.95%
2019-01-09 0 1.050 1.040 1.050 1.050 1.050 44,000 46,200 1.0500 1.050 1.040 1.050 1.050 1.050 44,000 1.0500 0.96%
2019-01-08 0 1.040 1.040 1.060 1.040 1.090 90,000 95,360 1.0596 1.040 1.040 1.060 1.040 1.090 90,000 1.0596 -2.80%
2019-01-07 0 1.070 1.030 1.070 1.010 1.080 1,224,000 1,285,280 1.0501 1.070 1.030 1.070 1.010 1.080 1,224,000 1.0501 2.88%
2019-01-04 0 1.040 1.020 1.040 0.970 1.050 722,000 715,220 0.9906 1.040 1.020 1.040 0.970 1.050 722,000 0.9906 8.33%
2019-01-03 0 0.960 0.960 1.000 0.960 0.990 852,000 823,740 0.9668 0.960 0.960 1.000 0.960 0.990 852,000 0.9668 4.35%
2019-01-02 0 0.920 0.920 0.930 0.920 0.930 60,000 55,560 0.9260 0.920 0.920 0.930 0.920 0.930 60,000 0.9260 -1.08%
2018-12-31 0 0.930 0.930 0.970 0.930 0.970 476,000 452,060 0.9497 0.930 0.930 0.970 0.930 0.970 476,000 0.9497 0.00%
2018-12-28 0 0.930 0.930 0.970 0.910 0.960 456,000 423,020 0.9277 0.930 0.930 0.970 0.910 0.960 456,000 0.9277 1.09%
2018-12-27 0 0.920 0.920 0.940 0.900 0.940 136,000 123,560 0.9085 0.920 0.920 0.940 0.900 0.940 136,000 0.9085 -4.17%
2018-12-24 0 0.960 0.870 0.960 - - 0 0 - 0.960 0.870 0.960 - - 0 - -1.03%
2018-12-21 0 0.970 0.900 0.970 0.890 0.970 26,000 24,280 0.9338 0.970 0.900 0.970 0.890 0.970 26,000 0.9338 7.78%
2018-12-20 0 0.900 0.880 0.910 0.880 0.910 72,000 65,340 0.9075 0.900 0.880 0.910 0.880 0.910 72,000 0.9075 -1.10%
2018-12-19 0 0.910 0.910 0.920 0.910 0.940 918,000 846,980 0.9226 0.910 0.910 0.920 0.910 0.940 918,000 0.9226 -3.19%
2018-12-18 0 0.940 0.920 0.960 0.900 0.980 330,000 316,880 0.9602 0.940 0.920 0.960 0.900 0.980 330,000 0.9602 -4.08%
2018-12-17 0 0.980 0.980 0.990 0.970 1.010 708,000 703,060 0.9930 0.980 0.980 0.990 0.970 1.010 708,000 0.9930 -1.01%
2018-12-14 0 0.990 0.990 1.010 0.990 1.010 458,000 457,820 0.9996 0.990 0.990 1.010 0.990 1.010 458,000 0.9996 -1.00%
2018-12-13 0 1.000 1.000 1.010 1.000 1.020 5,502,000 5,504,260 1.0004 1.000 1.000 1.010 1.000 1.020 5,502,000 1.0004 0.00%
2018-12-12 0 1.000 0.990 1.000 0.990 1.020 1,792,000 1,796,240 1.0024 1.000 0.990 1.000 0.990 1.020 1,792,000 1.0024 -0.99%
2018-12-11 0 1.010 1.000 1.010 1.000 1.020 1,116,000 1,126,960 1.0098 1.010 1.000 1.010 1.000 1.020 1,116,000 1.0098 -1.94%
2018-12-10 0 1.030 1.010 1.030 1.010 1.030 514,000 520,400 1.0125 1.030 1.010 1.030 1.010 1.030 514,000 1.0125 0.00%
2018-12-07 0 1.030 1.020 1.030 1.020 1.030 972,000 998,980 1.0278 1.030 1.020 1.030 1.020 1.030 972,000 1.0278 0.00%
2018-12-06 0 1.030 1.030 1.040 1.020 1.050 1,086,000 1,121,380 1.0326 1.030 1.030 1.040 1.020 1.050 1,086,000 1.0326 -1.90%
2018-12-05 0 1.050 1.040 1.060 1.050 1.060 1,044,000 1,097,080 1.0508 1.050 1.040 1.060 1.050 1.060 1,044,000 1.0508 0.00%
2018-12-04 0 1.050 1.030 1.060 1.030 1.070 698,000 732,260 1.0491 1.050 1.030 1.060 1.030 1.070 698,000 1.0491 0.00%
2018-12-03 0 1.050 1.050 1.060 1.040 1.070 1,020,000 1,079,300 1.0581 1.050 1.050 1.060 1.040 1.070 1,020,000 1.0581 0.00%
2018-11-30 0 1.050 1.050 1.070 1.050 1.070 110,000 116,100 1.0555 1.050 1.050 1.070 1.050 1.070 110,000 1.0555 -1.87%
2018-11-29 0 1.070 1.050 1.070 1.050 1.080 216,000 230,020 1.0649 1.070 1.050 1.070 1.050 1.080 216,000 1.0649 0.00%
2018-11-28 0 1.070 1.070 1.080 1.070 1.080 238,000 256,860 1.0792 1.070 1.070 1.080 1.070 1.080 238,000 1.0792 -1.83%
2018-11-27 0 1.090 1.070 1.090 1.060 1.110 368,000 394,940 1.0732 1.090 1.070 1.090 1.060 1.110 368,000 1.0732 -0.91%
2018-11-26 0 1.100 1.080 1.110 1.080 1.140 544,000 600,760 1.1043 1.100 1.080 1.110 1.080 1.140 544,000 1.1043 0.00%
2018-11-23 0 1.100 1.100 1.110 1.070 1.110 218,000 239,380 1.0981 1.100 1.100 1.110 1.070 1.110 218,000 1.0981 2.80%
2018-11-22 0 1.070 1.060 1.080 1.030 1.080 158,000 168,900 1.0690 1.070 1.060 1.080 1.030 1.080 158,000 1.0690 -1.83%
2018-11-21 0 1.090 1.090 1.100 1.030 1.090 1,222,000 1,288,840 1.0547 1.090 1.090 1.100 1.030 1.090 1,222,000 1.0547 4.81%
2018-11-20 0 1.040 1.040 1.070 1.030 1.060 114,000 118,560 1.0400 1.040 1.040 1.070 1.030 1.060 114,000 1.0400 -0.95%
2018-11-19 0 1.050 1.050 1.060 1.050 1.070 582,000 617,860 1.0616 1.050 1.050 1.060 1.050 1.070 582,000 1.0616 -0.94%
2018-11-16 0 1.060 1.060 1.090 1.020 1.070 1,282,430 1,348,721 1.0517 1.060 1.060 1.090 1.020 1.070 1,282,430 1.0517 0.00%
2018-11-15 0 1.060 1.040 1.060 1.030 1.060 1,794,000 1,881,440 1.0487 1.060 1.040 1.060 1.030 1.060 1,794,000 1.0487 2.91%
2018-11-14 0 1.030 1.030 1.040 1.020 1.050 482,000 500,660 1.0387 1.030 1.030 1.040 1.020 1.050 482,000 1.0387 -0.96%
2018-11-13 0 1.040 1.010 1.050 - - 0 0 - 1.040 1.010 1.050 - - 0 - 0.00%
2018-11-12 0 1.040 1.040 1.060 1.030 1.050 1,346,000 1,404,420 1.0434 1.040 1.040 1.060 1.030 1.050 1,346,000 1.0434 0.00%
2018-11-09 0 1.040 1.040 1.060 1.020 1.080 2,166,000 2,275,980 1.0508 1.040 1.040 1.060 1.020 1.080 2,166,000 1.0508 0.97%
2018-11-08 0 1.030 1.030 1.060 1.030 1.070 900,000 953,820 1.0598 1.030 1.030 1.060 1.030 1.070 900,000 1.0598 -2.83%
2018-11-07 0 1.060 1.050 1.060 1.000 1.080 342,000 359,800 1.0520 1.060 1.050 1.060 1.000 1.080 342,000 1.0520 0.00%
2018-11-06 0 1.060 1.060 1.080 1.050 1.090 1,034,000 1,090,600 1.0547 1.060 1.060 1.080 1.050 1.090 1,034,000 1.0547 0.95%
2018-11-05 0 1.050 1.050 1.070 1.050 1.090 516,000 545,380 1.0569 1.050 1.050 1.070 1.050 1.090 516,000 1.0569 0.00%
2018-11-02 0 1.050 1.050 1.080 1.050 1.100 1,702,000 1,831,540 1.0761 1.050 1.050 1.080 1.050 1.100 1,702,000 1.0761 -1.87%
2018-11-01 0 1.070 1.060 1.070 1.060 1.080 712,000 759,100 1.0662 1.070 1.060 1.070 1.060 1.080 712,000 1.0662 0.94%
2018-10-31 0 1.060 1.050 1.060 1.040 1.070 982,000 1,036,160 1.0552 1.060 1.050 1.060 1.040 1.070 982,000 1.0552 0.95%
2018-10-30 0 1.050 1.030 1.060 1.050 1.050 372,000 390,300 1.0492 1.050 1.030 1.060 1.050 1.050 372,000 1.0492 -0.94%
2018-10-29 0 1.060 1.040 1.060 1.020 1.070 880,000 914,560 1.0393 1.060 1.040 1.060 1.020 1.070 880,000 1.0393 0.95%
2018-10-26 0 1.050 1.040 1.070 1.040 1.070 552,000 582,040 1.0544 1.050 1.040 1.070 1.040 1.070 552,000 1.0544 -0.94%
2018-10-25 0 1.060 1.060 1.110 1.050 1.100 462,000 494,920 1.0713 1.060 1.060 1.110 1.050 1.100 462,000 1.0713 -5.36%
2018-10-24 0 1.120 1.080 1.160 1.070 1.120 528,000 570,720 1.0809 1.120 1.080 1.160 1.070 1.120 528,000 1.0809 1.82%
2018-10-23 0 1.100 1.100 1.150 1.080 1.170 728,000 820,180 1.1266 1.100 1.100 1.150 1.080 1.170 728,000 1.1266 -4.35%
2018-10-22 0 1.150 1.150 1.190 1.110 1.220 286,000 339,340 1.1865 1.150 1.150 1.190 1.110 1.220 286,000 1.1865 1.77%
2018-10-19 0 1.130 1.130 1.170 1.080 1.130 308,000 341,140 1.1076 1.130 1.130 1.170 1.080 1.130 308,000 1.1076 2.73%
2018-10-18 0 1.100 1.080 1.150 1.090 1.160 1,396,000 1,559,500 1.1171 1.100 1.080 1.150 1.090 1.160 1,396,000 1.1171 0.00%
2018-10-16 0 1.100 1.100 1.150 1.070 1.160 184,000 202,020 1.0979 1.100 1.100 1.150 1.070 1.160 184,000 1.0979 1.85%
2018-10-15 0 1.080 1.070 1.080 1.070 1.110 264,000 289,420 1.0963 1.080 1.070 1.080 1.070 1.110 264,000 1.0963 -2.70%
2018-10-12 0 1.110 1.110 1.160 1.020 1.180 418,000 455,400 1.0895 1.110 1.110 1.160 1.020 1.180 418,000 1.0895 3.74%
2018-10-11 0 1.070 1.070 1.090 1.000 1.170 772,000 815,720 1.0566 1.070 1.070 1.090 1.000 1.170 772,000 1.0566 -8.55%
2018-10-10 0 1.170 1.170 1.180 1.150 1.200 120,000 139,720 1.1643 1.170 1.170 1.180 1.150 1.200 120,000 1.1643 0.86%
2018-10-09 0 1.160 1.160 1.180 1.100 1.190 1,338,000 1,536,020 1.1480 1.160 1.160 1.180 1.100 1.190 1,338,000 1.1480 -6.45%
2018-10-08 0 1.240 1.200 1.240 1.140 1.260 734,000 884,680 1.2053 1.240 1.200 1.240 1.140 1.260 734,000 1.2053 -0.80%
2018-10-05 0 1.250 1.260 1.290 1.240 1.270 94,000 118,400 1.2596 1.250 1.260 1.290 1.240 1.270 94,000 1.2596 -0.79%
2018-10-04 0 1.260 1.250 1.270 1.240 1.330 478,000 610,380 1.2769 1.260 1.250 1.270 1.240 1.330 478,000 1.2769 -5.97%
2018-10-03 0 1.340 1.330 1.350 1.290 1.340 74,000 98,520 1.3314 1.340 1.330 1.350 1.290 1.340 74,000 1.3314 2.29%
2018-10-02 0 1.310 1.310 1.350 1.290 1.420 536,000 712,460 1.3292 1.310 1.310 1.350 1.290 1.420 536,000 1.3292 -5.76%
2018-09-28 0 1.390 1.380 1.400 1.370 1.440 517,550 724,465 1.3998 1.390 1.380 1.400 1.370 1.440 517,550 1.3998 -4.14%
2018-09-27 0 1.450 1.410 1.450 1.410 1.490 720,000 1,044,540 1.4508 1.450 1.410 1.450 1.410 1.490 720,000 1.4508 -2.03%
2018-09-26 0 1.480 1.480 1.490 1.440 1.500 654,000 968,000 1.4801 1.480 1.480 1.490 1.440 1.500 654,000 1.4801 -0.67%
2018-09-24 0 1.490 1.480 1.490 1.470 1.490 212,000 313,060 1.4767 1.490 1.480 1.490 1.470 1.490 212,000 1.4767 3.47%
2018-09-21 0 1.440 1.440 1.460 1.370 1.460 742,000 1,046,740 1.4107 1.440 1.440 1.460 1.370 1.460 742,000 1.4107 -0.69%
2018-09-20 0 1.450 1.440 1.500 1.410 1.650 464,000 673,520 1.4516 1.450 1.440 1.500 1.410 1.650 464,000 1.4516 -3.33%
2018-09-19 0 1.500 1.500 1.530 1.490 1.650 210,000 324,420 1.5449 1.500 1.500 1.530 1.490 1.650 210,000 1.5449 -1.96%
2018-09-18 0 1.530 1.510 1.530 1.530 1.530 20,000 30,600 1.5300 1.530 1.510 1.530 1.530 1.530 20,000 1.5300 0.00%
2018-09-17 0 1.530 1.510 1.530 1.500 1.590 26,000 39,700 1.5269 1.530 1.510 1.530 1.500 1.590 26,000 1.5269 2.00%
2018-09-14 0 1.500 1.490 1.520 1.500 1.540 226,000 342,000 1.5133 1.500 1.490 1.520 1.500 1.540 226,000 1.5133 -2.60%
2018-09-13 0 1.540 1.540 1.560 1.500 1.550 858,000 1,320,880 1.5395 1.540 1.540 1.560 1.500 1.550 858,000 1.5395 -1.28%
2018-09-12 0 1.560 1.550 1.590 1.500 1.610 150,000 233,000 1.5533 1.560 1.550 1.590 1.500 1.610 150,000 1.5533 -3.70%
2018-09-11 0 1.620 1.600 1.640 1.600 1.620 24,000 38,840 1.6183 1.620 1.600 1.640 1.600 1.620 24,000 1.6183 -1.82%
2018-09-10 0 1.650 1.620 1.650 1.610 1.650 12,000 19,400 1.6167 1.650 1.620 1.650 1.610 1.650 12,000 1.6167 -1.20%
2018-09-07 0 1.670 1.600 1.680 1.630 1.670 6,000 9,860 1.6433 1.670 1.600 1.680 1.630 1.670 6,000 1.6433 2.45%
2018-09-06 0 1.630 1.600 1.680 1.610 1.640 88,000 143,280 1.6282 1.630 1.600 1.680 1.610 1.640 88,000 1.6282 -0.61%
2018-09-05 0 1.640 1.600 1.640 1.600 1.640 70,000 113,120 1.6160 1.640 1.600 1.640 1.600 1.640 70,000 1.6160 0.00%
2018-09-04 0 1.640 1.640 1.660 1.600 1.670 180,000 293,740 1.6319 1.640 1.640 1.660 1.600 1.670 180,000 1.6319 -2.38%
2018-09-03 0 1.680 1.620 1.690 1.610 1.690 112,000 186,000 1.6607 1.680 1.620 1.690 1.610 1.690 112,000 1.6607 -0.59%
2018-08-31 0 1.690 1.630 1.690 1.520 1.760 98,000 166,980 1.7039 1.690 1.630 1.690 1.520 1.760 98,000 1.7039 -1.17%
2018-08-30 0 1.710 1.670 1.710 1.710 1.710 16,000 27,360 1.7100 1.710 1.670 1.710 1.710 1.710 16,000 1.7100 0.00%
2018-08-29 0 1.710 1.710 1.760 1.650 1.780 628,000 1,072,420 1.7077 1.710 1.710 1.760 1.650 1.780 628,000 1.7077 -1.72%
2018-08-28 0 1.740 1.740 1.780 1.740 1.770 86,000 150,560 1.7507 1.740 1.740 1.780 1.740 1.770 86,000 1.7507 -1.69%
2018-08-27 0 1.770 1.760 1.770 1.770 1.830 366,000 656,920 1.7949 1.770 1.760 1.770 1.770 1.830 366,000 1.7949 0.00%
2018-08-24 0 1.770 1.770 1.800 1.760 1.830 90,000 160,840 1.7871 1.770 1.770 1.800 1.760 1.830 90,000 1.7871 0.00%
2018-08-23 0 1.770 1.770 1.820 1.730 1.750 14,000 24,380 1.7414 1.770 1.770 1.820 1.730 1.750 14,000 1.7414 -0.56%
2018-08-22 0 1.780 1.760 1.780 1.770 1.840 16,000 28,500 1.7813 1.780 1.760 1.780 1.770 1.840 16,000 1.7813 0.56%
2018-08-21 0 1.770 1.760 1.780 1.750 1.840 243,240 433,274 1.7813 1.770 1.760 1.780 1.750 1.840 243,240 1.7813 -1.67%
2018-08-20 0 1.800 1.750 1.800 1.740 1.810 382,000 668,480 1.7499 1.800 1.750 1.800 1.740 1.810 382,000 1.7499 2.86%
2018-08-17 0 1.750 1.750 1.780 1.740 1.790 314,000 549,840 1.7511 1.750 1.750 1.780 1.740 1.790 314,000 1.7511 -1.69%
2018-08-16 0 1.780 1.760 1.800 1.780 1.800 700,000 1,248,360 1.7834 1.780 1.760 1.800 1.780 1.800 700,000 1.7834 -1.66%
2018-08-15 0 1.810 1.800 1.830 1.800 1.830 584,000 1,057,200 1.8103 1.810 1.800 1.830 1.800 1.830 584,000 1.8103 -1.09%
2018-08-14 0 1.830 1.830 1.860 1.830 1.850 286,000 526,420 1.8406 1.830 1.830 1.860 1.830 1.850 286,000 1.8406 -0.54%
2018-08-13 0 1.840 1.830 1.860 1.830 1.880 364,000 671,560 1.8449 1.840 1.830 1.860 1.830 1.880 364,000 1.8449 -0.54%
2018-08-10 0 1.850 1.840 1.870 1.850 1.850 62,000 114,680 1.8497 1.850 1.840 1.870 1.850 1.850 62,000 1.8497 0.00%
2018-08-09 0 1.850 1.840 1.890 1.850 1.890 240,000 446,780 1.8616 1.850 1.840 1.890 1.850 1.890 240,000 1.8616 0.00%
2018-08-08 0 1.850 1.840 1.890 1.850 1.880 142,000 262,780 1.8506 1.850 1.840 1.890 1.850 1.880 142,000 1.8506 0.00%
2018-08-07 0 1.850 1.850 1.900 - - 0 0 - 1.850 1.850 1.900 - - 0 - 0.00%
2018-08-06 0 1.850 1.850 1.900 1.850 1.880 188,000 352,080 1.8728 1.850 1.850 1.900 1.850 1.880 188,000 1.8728 -1.07%
2018-08-03 0 1.870 1.900 1.920 1.870 1.920 98,000 184,420 1.8818 1.870 1.900 1.920 1.870 1.920 98,000 1.8818 -0.53%
2018-08-02 0 1.880 1.870 1.910 1.880 1.920 103,000 195,810 1.9011 1.880 1.870 1.910 1.880 1.920 103,000 1.9011 -2.59%
2018-08-01 0 1.930 1.880 1.930 1.900 1.940 78,000 149,180 1.9126 1.930 1.880 1.930 1.900 1.940 78,000 1.9126 0.52%
2018-07-31 0 1.920 1.920 1.940 1.920 1.950 106,000 206,340 1.9466 1.920 1.920 1.940 1.920 1.950 106,000 1.9466 -1.03%
2018-07-30 0 1.940 1.900 1.960 1.940 1.980 34,478 67,572 1.9599 1.940 1.900 1.960 1.940 1.980 34,478 1.9599 -0.51%
2018-07-27 0 1.950 1.940 1.970 1.950 1.980 290,000 571,160 1.9695 1.950 1.940 1.970 1.950 1.980 290,000 1.9695 -1.02%
2018-07-26 0 1.970 1.970 1.980 1.940 1.970 316,000 616,360 1.9505 1.970 1.970 1.980 1.940 1.970 316,000 1.9505 1.03%
2018-07-25 0 1.950 1.950 1.960 1.950 1.970 134,000 261,580 1.9521 1.950 1.950 1.960 1.950 1.970 134,000 1.9521 0.52%
2018-07-24 0 1.940 1.940 1.960 1.940 1.960 122,000 237,180 1.9441 1.940 1.940 1.960 1.940 1.960 122,000 1.9441 -0.51%
2018-07-23 0 1.950 1.950 1.970 1.950 1.960 212,000 414,060 1.9531 1.950 1.950 1.970 1.950 1.960 212,000 1.9531 0.00%
2018-07-20 0 1.950 1.930 1.950 1.910 1.950 486,000 938,700 1.9315 1.950 1.930 1.950 1.910 1.950 486,000 1.9315 3.17%
2018-07-19 0 1.890 1.880 1.910 1.880 1.910 146,000 277,160 1.8984 1.890 1.880 1.910 1.880 1.910 146,000 1.8984 -1.05%
2018-07-18 0 1.910 1.900 1.960 1.880 1.910 186,000 349,880 1.8811 1.910 1.900 1.960 1.880 1.910 186,000 1.8811 0.53%
2018-07-17 0 1.900 1.870 1.900 1.840 1.900 116,820 217,484 1.8617 1.900 1.870 1.900 1.840 1.900 116,820 1.8617 -0.52%
2018-07-16 0 1.910 1.900 1.910 1.880 1.910 62,000 117,440 1.8942 1.910 1.900 1.910 1.880 1.910 62,000 1.8942 1.60%
2018-07-13 0 1.880 1.880 1.900 1.880 1.910 84,000 159,180 1.8950 1.880 1.880 1.900 1.880 1.910 84,000 1.8950 -2.08%
2018-07-12 0 1.920 1.890 1.930 1.860 1.930 259,000 491,880 1.8992 1.920 1.890 1.930 1.860 1.930 259,000 1.8992 3.23%
2018-07-11 0 1.860 1.860 1.900 1.860 1.900 198,000 371,840 1.8780 1.860 1.860 1.900 1.860 1.900 198,000 1.8780 -4.12%
2018-07-10 0 1.940 1.920 1.940 1.930 1.940 12,000 23,240 1.9367 1.940 1.920 1.940 1.930 1.940 12,000 1.9367 -0.51%
2018-07-09 0 1.950 1.950 1.980 1.950 1.960 22,000 43,080 1.9582 1.950 1.950 1.980 1.950 1.960 22,000 1.9582 -2.50%
2018-07-06 0 2.000 1.950 2.000 - - 0 0 - 2.000 1.950 2.000 - - 0 - -1.48%
2018-07-05 0 2.030 2.030 2.040 1.920 2.030 764,000 1,519,840 1.9893 2.030 2.030 2.040 1.920 2.030 764,000 1.9893 2.01%
2018-07-04 0 1.990 1.910 1.990 1.880 1.990 684,000 1,325,740 1.9382 1.990 1.910 1.990 1.880 1.990 684,000 1.9382 1.53%
2018-07-03 0 1.960 1.950 1.960 1.860 1.960 768,000 1,463,320 1.9054 1.960 1.950 1.960 1.860 1.960 768,000 1.9054 0.51%
2018-06-29 0 1.950 1.950 1.960 1.900 1.950 1,968,000 3,808,140 1.9350 1.950 1.950 1.960 1.900 1.950 1,968,000 1.9350 3.17%
2018-06-28 0 1.890 1.890 1.900 1.890 2.000 1,822,000 3,482,600 1.9114 1.890 1.890 1.900 1.890 2.000 1,822,000 1.9114 -5.03%
2018-06-27 0 1.990 1.940 2.000 1.900 2.010 454,000 891,200 1.9630 1.990 1.940 2.000 1.900 2.010 454,000 1.9630 -2.93%
2018-06-26 0 2.050 2.050 2.070 1.950 2.060 490,000 999,740 2.0403 2.050 2.050 2.070 1.950 2.060 490,000 2.0403 0.00%
2018-06-25 0 2.050 2.000 2.040 2.000 2.100 252,000 513,440 2.0375 2.050 2.000 2.040 2.000 2.100 252,000 2.0375 -0.97%
2018-06-22 0 2.070 2.060 2.090 2.020 2.080 552,000 1,131,700 2.0502 2.070 2.060 2.090 2.020 2.080 552,000 2.0502 -4.17%
2018-06-21 0 2.160 2.150 2.180 1.910 2.180 3,294,000 6,720,380 2.0402 2.160 2.150 2.180 1.910 2.180 3,294,000 2.0402 8.00%
2018-06-20 0 2.000 1.920 2.000 1.800 2.000 1,426,000 2,699,440 1.8930 2.000 1.920 2.000 1.800 2.000 1,426,000 1.8930 9.29%
2018-06-19 0 1.830 1.800 1.840 1.800 1.840 2,648,000 4,841,540 1.8284 1.830 1.800 1.840 1.800 1.840 2,648,000 1.8284 2.81%
2018-06-15 0 1.780 1.780 1.830 1.760 2.000 3,790,500 7,155,530 1.8878 1.780 1.780 1.830 1.760 2.000 3,790,500 1.8878 -11.00%
2018-06-14 0 2.000 2.000 2.010 2.000 2.010 356,000 714,320 2.0065 2.000 2.000 2.010 2.000 2.010 356,000 2.0065 -0.50%
2018-06-13 0 2.010 2.010 2.030 2.010 2.010 82,000 164,820 2.0100 2.010 2.010 2.030 2.010 2.010 82,000 2.0100 -1.47%
2018-06-12 0 2.040 2.020 2.040 - - 0 0 - 2.040 2.020 2.040 - - 0 - -0.49%
2018-06-11 0 2.050 2.020 2.060 2.010 2.050 208,000 420,640 2.0223 2.050 2.020 2.060 2.010 2.050 208,000 2.0223 1.49%
2018-06-08 0 2.020 2.020 2.050 2.020 2.020 4,000 8,080 2.0200 2.020 2.020 2.050 2.020 2.020 4,000 2.0200 0.00%
2018-06-07 0 2.020 2.020 2.060 2.010 2.060 1,078,000 2,181,900 2.0240 2.020 2.020 2.060 2.010 2.060 1,078,000 2.0240 0.00%
2018-06-06 0 2.020 2.010 2.050 2.010 2.020 58,000 117,140 2.0197 2.020 2.010 2.050 2.010 2.020 58,000 2.0197 -1.46%
2018-06-05 0 2.050 2.010 2.050 2.000 2.050 618,830 1,244,900 2.0117 2.050 2.010 2.050 2.000 2.050 618,830 2.0117 -0.49%
2018-06-04 0 2.060 2.010 2.070 2.000 2.060 300,000 606,700 2.0223 2.060 2.010 2.070 2.000 2.060 300,000 2.0223 0.00%
2018-06-01 0 2.060 2.050 2.060 2.040 2.060 170,000 348,840 2.0520 2.060 2.050 2.060 2.040 2.060 170,000 2.0520 0.49%
2018-05-31 0 2.050 2.010 2.050 2.000 2.060 134,000 274,040 2.0451 2.050 2.010 2.050 2.000 2.060 134,000 2.0451 1.99%
2018-05-30 0 2.010 2.010 2.030 1.990 2.010 252,000 503,140 1.9966 2.010 2.010 2.030 1.990 2.010 252,000 1.9966 0.00%
2018-05-29 0 2.010 2.000 2.010 2.000 2.010 230,000 461,540 2.0067 2.010 2.000 2.010 2.000 2.010 230,000 2.0067 0.00%
2018-05-28 0 2.010 2.000 2.020 2.010 2.010 10,000 20,100 2.0100 2.010 2.000 2.020 2.010 2.010 10,000 2.0100 0.00%
2018-05-25 0 2.010 2.000 2.010 2.000 2.020 102,000 205,440 2.0141 2.010 2.000 2.010 2.000 2.020 102,000 2.0141 -0.99%
2018-05-24 0 2.030 2.020 2.030 2.000 2.030 160,000 322,400 2.0150 2.030 2.020 2.030 2.000 2.030 160,000 2.0150 0.50%
2018-05-23 0 2.020 2.010 2.020 2.000 2.020 90,000 181,420 2.0158 2.020 2.010 2.020 2.000 2.020 90,000 2.0158 1.00%
2018-05-21 0 2.000 2.000 2.030 1.980 2.010 488,000 974,540 1.9970 2.000 2.000 2.030 1.980 2.010 488,000 1.9970 0.00%
2018-05-18 0 2.000 1.990 2.030 1.990 2.000 136,000 271,400 1.9956 2.000 1.990 2.030 1.990 2.000 136,000 1.9956 -0.50%
2018-05-17 0 2.010 2.010 2.040 2.000 2.040 212,000 430,440 2.0304 2.010 2.010 2.040 2.000 2.040 212,000 2.0304 -0.50%
2018-05-16 0 2.020 2.020 2.030 2.000 2.030 74,000 149,240 2.0168 2.020 2.020 2.030 2.000 2.030 74,000 2.0168 0.00%
2018-05-15 0 2.020 2.020 2.030 1.980 2.040 282,000 566,000 2.0071 2.020 2.020 2.030 1.980 2.040 282,000 2.0071 -0.49%
2018-05-14 0 2.030 2.010 2.030 2.000 2.030 196,000 392,880 2.0045 2.030 2.010 2.030 2.000 2.030 196,000 2.0045 0.50%
2018-05-11 0 2.020 2.010 2.020 2.000 2.030 120,000 240,980 2.0082 2.020 2.010 2.020 2.000 2.030 120,000 2.0082 1.00%
2018-05-10 0 2.000 1.980 2.000 1.990 2.010 566,000 1,131,580 1.9993 2.000 1.980 2.000 1.990 2.010 566,000 1.9993 0.00%
2018-05-09 0 2.000 1.990 2.000 1.990 2.020 64,000 127,720 1.9956 2.000 1.990 2.000 1.990 2.020 64,000 1.9956 0.00%
2018-05-08 0 2.000 1.990 2.000 1.990 2.030 296,000 593,400 2.0047 2.000 1.990 2.000 1.990 2.030 296,000 2.0047 0.50%
2018-05-07 0 1.990 1.990 2.000 1.990 2.020 630,000 1,260,500 2.0008 1.990 1.990 2.000 1.990 2.020 630,000 2.0008 0.51%
2018-05-04 0 1.980 1.970 1.980 1.960 1.980 1,004,000 1,978,760 1.9709 1.980 1.970 1.980 1.960 1.980 1,004,000 1.9709 0.51%
2018-05-03 0 1.970 1.940 2.000 1.930 2.030 370,000 725,840 1.9617 1.970 1.940 2.000 1.930 2.030 370,000 1.9617 0.51%
2018-05-02 0 1.960 1.940 1.960 1.950 1.970 140,000 273,480 1.9534 1.960 1.940 1.960 1.950 1.970 140,000 1.9534 1.03%
2018-04-30 0 1.940 1.930 1.960 1.940 1.960 26,000 50,920 1.9585 1.940 1.930 1.960 1.940 1.960 26,000 1.9585 0.00%
2018-04-27 0 1.940 1.940 1.950 1.920 1.950 232,000 448,220 1.9320 1.940 1.940 1.950 1.920 1.950 232,000 1.9320 0.00%
2018-04-26 0 1.940 1.920 1.960 1.920 1.960 88,000 171,280 1.9464 1.940 1.920 1.960 1.920 1.960 88,000 1.9464 -1.02%
2018-04-25 0 1.960 1.950 1.970 1.950 1.970 322,000 631,580 1.9614 1.960 1.950 1.970 1.950 1.970 322,000 1.9614 0.51%
2018-04-24 0 1.950 1.950 1.970 1.950 2.000 442,000 870,960 1.9705 1.950 1.950 1.970 1.950 2.000 442,000 1.9705 -1.52%
2018-04-23 0 1.980 1.960 1.980 1.960 2.000 210,000 414,780 1.9751 1.980 1.960 1.980 1.960 2.000 210,000 1.9751 0.00%
2018-04-20 0 1.980 1.970 1.990 1.960 2.000 362,000 712,660 1.9687 1.980 1.970 1.990 1.960 2.000 362,000 1.9687 -1.00%
2018-04-19 0 2.000 1.990 2.000 1.990 2.020 110,000 220,740 2.0067 2.000 1.990 2.000 1.990 2.020 110,000 2.0067 0.00%
2018-04-18 0 2.000 1.980 2.000 1.960 2.040 332,000 654,700 1.9720 2.000 1.980 2.000 1.960 2.040 332,000 1.9720 1.01%
2018-04-17 0 1.980 1.960 1.980 1.970 2.080 738,000 1,477,820 2.0025 1.980 1.960 1.980 1.970 2.080 738,000 2.0025 -2.46%
2018-04-16 0 2.030 2.030 2.050 2.030 2.090 174,000 356,500 2.0489 2.030 2.030 2.050 2.030 2.090 174,000 2.0489 -0.98%
2018-04-13 0 2.050 2.040 2.050 2.040 2.090 140,000 289,620 2.0687 2.050 2.040 2.050 2.040 2.090 140,000 2.0687 -0.49%
2018-04-12 0 2.060 2.040 2.060 2.040 2.080 268,000 553,000 2.0634 2.060 2.040 2.060 2.040 2.080 268,000 2.0634 -0.48%
2018-04-11 0 2.070 2.060 2.070 2.040 2.070 330,000 678,340 2.0556 2.070 2.060 2.070 2.040 2.070 330,000 2.0556 0.49%
2018-04-10 0 2.060 2.050 2.060 2.040 2.070 440,000 904,200 2.0550 2.060 2.050 2.060 2.040 2.070 440,000 2.0550 0.98%
2018-04-09 0 2.040 2.040 2.050 2.040 2.070 144,000 294,380 2.0443 2.040 2.040 2.050 2.040 2.070 144,000 2.0443 0.00%
2018-04-06 0 2.040 2.020 2.040 2.000 2.080 1,462,000 2,968,520 2.0305 2.040 2.020 2.040 2.000 2.080 1,462,000 2.0305 0.49%
2018-04-04 0 2.030 2.030 2.080 2.030 2.120 718,000 1,480,800 2.0624 2.030 2.030 2.080 2.030 2.120 718,000 2.0624 -0.98%
2018-04-03 0 2.050 2.030 2.050 2.030 2.080 466,000 951,640 2.0421 2.050 2.030 2.050 2.030 2.080 466,000 2.0421 -1.91%
2018-03-29 0 2.090 2.070 2.090 2.040 2.090 362,000 749,160 2.0695 2.090 2.070 2.090 2.040 2.090 362,000 2.0695 1.46%
2018-03-28 0 2.060 2.050 2.070 2.030 2.100 700,000 1,444,100 2.0630 2.060 2.050 2.070 2.030 2.100 700,000 2.0630 -1.44%
2018-03-27 0 2.090 2.090 2.100 2.080 2.170 1,444,000 3,047,140 2.1102 2.090 2.090 2.100 2.080 2.170 1,444,000 2.1102 0.00%
2018-03-26 0 2.090 2.090 2.100 2.060 2.120 386,000 803,840 2.0825 2.090 2.090 2.100 2.060 2.120 386,000 2.0825 -0.48%
2018-03-23 0 2.100 2.080 2.110 2.050 2.130 684,000 1,424,600 2.0827 2.100 2.080 2.110 2.050 2.130 684,000 2.0827 -2.33%
2018-03-22 0 2.150 2.150 2.170 2.100 2.190 1,272,000 2,727,840 2.1445 2.150 2.150 2.170 2.100 2.190 1,272,000 2.1445 0.94%
2018-03-21 0 2.130 2.120 2.130 2.100 2.200 1,130,000 2,420,300 2.1419 2.130 2.120 2.130 2.100 2.200 1,130,000 2.1419 -2.29%
2018-03-20 0 2.180 2.190 2.200 2.180 2.300 648,000 1,441,720 2.2249 2.180 2.190 2.200 2.180 2.300 648,000 2.2249 -3.54%
2018-03-19 0 2.260 2.240 2.260 2.140 2.400 2,914,000 6,538,920 2.2440 2.260 2.240 2.260 2.140 2.400 2,914,000 2.2440 -1.74%
2018-03-16 0 2.300 2.310 2.320 2.200 2.310 2,338,000 5,313,180 2.2725 2.300 2.310 2.320 2.200 2.310 2,338,000 2.2725 0.88%
2018-03-15 0 2.280 2.240 2.280 2.040 2.280 4,046,000 8,798,040 2.1745 2.280 2.240 2.280 2.040 2.280 4,046,000 2.1745 11.76%
2018-03-14 0 2.040 2.020 2.040 1.960 2.040 698,000 1,396,340 2.0005 2.040 2.020 2.040 1.960 2.040 698,000 2.0005 4.62%
2018-03-13 0 1.950 1.940 1.980 1.950 2.010 852,000 1,671,240 1.9615 1.950 1.940 1.980 1.950 2.010 852,000 1.9615 -1.52%
2018-03-12 0 1.980 1.970 1.990 1.950 1.990 614,000 1,208,240 1.9678 1.980 1.970 1.990 1.950 1.990 614,000 1.9678 0.51%
2018-03-09 0 1.970 1.960 1.970 1.940 2.000 1,706,000 3,343,600 1.9599 1.970 1.960 1.970 1.940 2.000 1,706,000 1.9599 -1.01%
2018-03-08 0 1.990 1.990 2.050 1.990 2.020 632,000 1,267,020 2.0048 1.990 1.990 2.050 1.990 2.020 632,000 2.0048 0.00%
2018-03-07 0 1.990 1.990 2.030 1.990 2.050 436,000 880,740 2.0200 1.990 1.990 2.030 1.990 2.050 436,000 2.0200 -1.97%
2018-03-06 0 2.030 2.030 2.050 2.030 2.060 532,000 1,084,600 2.0387 2.030 2.030 2.050 2.030 2.060 532,000 2.0387 -0.49%
2018-03-05 0 2.040 2.040 2.050 2.020 2.080 462,000 945,580 2.0467 2.040 2.040 2.050 2.020 2.080 462,000 2.0467 -2.39%
2018-03-02 0 2.090 2.090 2.100 2.080 2.100 632,000 1,321,220 2.0905 2.090 2.090 2.100 2.080 2.100 632,000 2.0905 0.00%
2018-03-01 0 2.090 2.090 2.120 2.060 2.100 628,000 1,307,180 2.0815 2.090 2.090 2.120 2.060 2.100 628,000 2.0815 2.45%
2018-02-28 0 2.040 2.040 2.080 2.020 2.060 226,000 461,520 2.0421 2.040 2.040 2.080 2.020 2.060 226,000 2.0421 -0.97%
2018-02-27 0 2.060 2.080 2.090 2.030 2.090 570,000 1,179,320 2.0690 2.060 2.080 2.090 2.030 2.090 570,000 2.0690 -0.96%
2018-02-26 0 2.080 2.070 2.100 2.060 2.100 408,000 846,160 2.0739 2.080 2.070 2.100 2.060 2.100 408,000 2.0739 0.97%
2018-02-23 0 2.060 2.040 2.070 2.000 2.070 310,000 634,120 2.0455 2.060 2.040 2.070 2.000 2.070 310,000 2.0455 3.00%
2018-02-22 0 2.000 2.000 2.030 1.970 2.040 632,000 1,274,100 2.0160 2.000 2.000 2.030 1.970 2.040 632,000 2.0160 1.01%
2018-02-21 0 1.980 1.980 2.000 1.960 2.040 202,000 406,860 2.0142 1.980 1.980 2.000 1.960 2.040 202,000 2.0142 -1.00%
2018-02-20 0 2.000 2.000 2.010 2.000 2.030 376,000 755,880 2.0103 2.000 2.000 2.010 2.000 2.030 376,000 2.0103 -1.96%
2018-02-15 0 2.040 2.030 2.090 2.000 2.040 26,000 52,120 2.0046 2.040 2.030 2.090 2.000 2.040 26,000 2.0046 -0.49%
2018-02-14 0 2.050 2.040 2.060 2.030 2.080 502,000 1,036,540 2.0648 2.050 2.040 2.060 2.030 2.080 502,000 2.0648 1.99%
2018-02-13 0 2.010 2.000 2.020 1.940 2.040 430,000 858,620 1.9968 2.010 2.000 2.020 1.940 2.040 430,000 1.9968 3.61%
2018-02-12 0 1.940 1.940 1.970 1.940 1.970 74,000 144,740 1.9559 1.940 1.940 1.970 1.940 1.970 74,000 1.9559 1.04%
2018-02-09 0 1.920 1.920 1.950 1.900 1.990 1,298,000 2,508,840 1.9329 1.920 1.920 1.950 1.900 1.990 1,298,000 1.9329 -3.03%
2018-02-08 0 1.980 1.970 1.980 1.920 1.980 542,000 1,056,380 1.9490 1.980 1.970 1.980 1.920 1.980 542,000 1.9490 4.21%
2018-02-07 0 1.900 1.880 1.900 1.880 2.060 3,124,000 6,128,340 1.9617 1.900 1.880 1.900 1.880 2.060 3,124,000 1.9617 -2.56%
2018-02-06 0 1.950 1.930 1.950 1.930 2.070 3,086,000 6,123,680 1.9843 1.950 1.930 1.950 1.930 2.070 3,086,000 1.9843 -8.02%
2018-02-05 0 2.120 2.090 2.120 2.090 2.140 910,000 1,909,660 2.0985 2.120 2.090 2.120 2.090 2.140 910,000 2.0985 -1.85%
2018-02-02 0 2.160 2.150 2.160 2.120 2.170 710,000 1,524,780 2.1476 2.160 2.150 2.160 2.120 2.170 710,000 2.1476 0.47%
2018-02-01 0 2.150 2.140 2.150 2.120 2.190 1,000,000 2,143,260 2.1433 2.150 2.140 2.150 2.120 2.190 1,000,000 2.1433 -0.46%
2018-01-31 0 2.160 2.140 2.160 2.120 2.230 484,000 1,033,080 2.1345 2.160 2.140 2.160 2.120 2.230 484,000 2.1345 0.00%
2018-01-30 0 2.160 2.140 2.160 2.140 2.220 952,000 2,055,100 2.1587 2.160 2.140 2.160 2.140 2.220 952,000 2.1587 0.00%
2018-01-29 0 2.160 2.160 2.170 2.140 2.230 1,222,000 2,654,260 2.1721 2.160 2.160 2.170 2.140 2.230 1,222,000 2.1721 -0.92%
2018-01-26 0 2.180 2.180 2.190 2.120 2.220 796,000 1,724,660 2.1667 2.180 2.180 2.190 2.120 2.220 796,000 2.1667 -0.91%
2018-01-25 0 2.200 2.190 2.200 2.180 2.230 858,000 1,898,960 2.2132 2.200 2.190 2.200 2.180 2.230 858,000 2.2132 -0.90%
2018-01-24 0 2.220 2.220 2.230 2.180 2.250 732,000 1,620,660 2.2140 2.220 2.220 2.230 2.180 2.250 732,000 2.2140 1.83%
2018-01-23 0 2.180 2.180 2.190 2.160 2.250 1,450,000 3,174,600 2.1894 2.180 2.180 2.190 2.160 2.250 1,450,000 2.1894 0.46%
2018-01-22 0 2.170 2.160 2.190 2.120 2.200 1,150,000 2,477,460 2.1543 2.170 2.160 2.190 2.120 2.200 1,150,000 2.1543 0.00%
2018-01-19 0 2.170 2.150 2.180 2.150 2.200 988,000 2,141,200 2.1672 2.170 2.150 2.180 2.150 2.200 988,000 2.1672 0.00%
2018-01-18 0 2.170 2.170 2.200 2.150 2.200 1,522,000 3,316,100 2.1788 2.170 2.170 2.200 2.150 2.200 1,522,000 2.1788 -1.36%
2018-01-17 0 2.200 2.190 2.200 2.170 2.230 510,000 1,119,680 2.1955 2.200 2.190 2.200 2.170 2.230 510,000 2.1955 0.00%
2018-01-16 0 2.200 2.190 2.210 2.160 2.210 924,000 2,029,500 2.1964 2.200 2.190 2.210 2.160 2.210 924,000 2.1964 0.92%
2018-01-15 0 2.180 2.170 2.180 2.140 2.250 524,000 1,152,460 2.1994 2.180 2.170 2.180 2.140 2.250 524,000 2.1994 -2.68%
2018-01-12 0 2.240 2.240 2.250 2.210 2.260 492,000 1,098,380 2.2325 2.240 2.240 2.250 2.210 2.260 492,000 2.2325 1.82%
2018-01-11 0 2.200 2.200 2.220 2.120 2.230 1,872,000 4,046,460 2.1616 2.200 2.200 2.220 2.120 2.230 1,872,000 2.1616 1.85%
2018-01-10 0 2.160 2.150 2.160 2.140 2.170 1,556,000 3,348,540 2.1520 2.160 2.150 2.160 2.140 2.170 1,556,000 2.1520 0.00%
2018-01-09 0 2.160 2.150 2.160 2.110 2.220 4,628,000 9,937,040 2.1472 2.160 2.150 2.160 2.110 2.220 4,628,000 2.1472 -2.70%
2018-01-08 0 2.220 2.220 2.240 2.170 2.360 3,787,500 8,405,765 2.2193 2.220 2.220 2.240 2.170 2.360 3,787,500 2.2193 -5.13%
2018-01-05 0 2.340 2.330 2.360 2.320 2.370 488,000 1,146,380 2.3491 2.340 2.330 2.360 2.320 2.370 488,000 2.3491 -1.27%
2018-01-04 0 2.370 2.340 2.370 2.350 2.420 818,000 1,937,480 2.3686 2.370 2.340 2.370 2.350 2.420 818,000 2.3686 -1.25%
2018-01-03 0 2.400 2.380 2.400 2.380 2.430 1,198,000 2,874,620 2.3995 2.400 2.380 2.400 2.380 2.430 1,198,000 2.3995 -1.64%
2018-01-02 0 2.440 2.420 2.440 2.370 2.450 1,556,000 3,746,760 2.4079 2.440 2.420 2.440 2.370 2.450 1,556,000 2.4079 0.83%
2017-12-29 0 2.420 2.400 2.430 2.400 2.470 1,162,000 2,825,540 2.4316 2.420 2.400 2.430 2.400 2.470 1,162,000 2.4316 -1.22%
2017-12-28 0 2.450 2.450 2.460 2.300 2.500 2,776,000 6,680,500 2.4065 2.450 2.450 2.460 2.300 2.500 2,776,000 2.4065 6.52%
2017-12-27 0 2.300 2.300 2.330 2.270 2.360 1,824,000 4,206,040 2.3059 2.300 2.300 2.330 2.270 2.360 1,824,000 2.3059 -2.54%
2017-12-22 0 2.360 2.340 2.360 2.320 2.380 932,000 2,189,540 2.3493 2.360 2.340 2.360 2.320 2.380 932,000 2.3493 1.29%
2017-12-21 0 2.330 2.330 2.340 2.310 2.440 3,164,000 7,498,220 2.3699 2.330 2.330 2.340 2.310 2.440 3,164,000 2.3699 0.43%
2017-12-20 0 2.320 2.300 2.320 2.210 2.330 3,298,000 7,434,080 2.2541 2.320 2.300 2.320 2.210 2.330 3,298,000 2.2541 4.50%
2017-12-19 0 2.220 2.210 2.220 2.120 2.230 2,226,000 4,869,740 2.1877 2.220 2.210 2.220 2.120 2.230 2,226,000 2.1877 2.78%
2017-12-18 0 2.160 2.130 2.170 2.060 2.170 2,183,630 4,624,877 2.1180 2.160 2.130 2.170 2.060 2.170 2,183,630 2.1180 1.89%
2017-12-15 0 2.120 2.100 2.130 2.050 2.140 3,406,280 7,140,630 2.0963 2.120 2.100 2.130 2.050 2.140 3,406,280 2.0963 1.44%
2017-12-14 0 2.090 2.090 2.100 2.020 2.100 1,582,000 3,263,540 2.0629 2.090 2.090 2.100 2.020 2.100 1,582,000 2.0629 1.46%
2017-12-13 0 2.060 2.060 2.070 1.960 2.090 1,480,000 3,032,450 2.0490 2.060 2.060 2.070 1.960 2.090 1,480,000 2.0490 4.04%
2017-12-12 0 1.980 1.960 2.000 1.890 2.020 2,870,000 5,591,314 1.9482 1.980 1.960 2.000 1.890 2.020 2,870,000 1.9482 1.54%
2017-12-11 0 1.950 1.930 1.950 1.800 1.970 2,626,000 4,925,560 1.8757 1.950 1.930 1.950 1.800 1.970 2,626,000 1.8757 7.14%
2017-12-08 0 1.820 1.810 1.820 1.800 1.850 1,336,200 2,431,004 1.8193 1.820 1.810 1.820 1.800 1.850 1,336,200 1.8193 0.00%
2017-12-07 0 1.820 1.820 1.830 1.810 1.890 1,518,000 2,783,570 1.8337 1.820 1.820 1.830 1.810 1.890 1,518,000 1.8337 -3.70%
2017-12-06 0 1.890 1.860 1.870 1.850 1.960 2,786,000 5,268,240 1.8910 1.890 1.860 1.870 1.850 1.960 2,786,000 1.8910 -2.58%
2017-12-05 0 1.940 1.940 1.950 1.930 1.980 1,178,000 2,305,040 1.9567 1.940 1.940 1.950 1.930 1.980 1,178,000 1.9567 -1.02%
2017-12-04 0 1.960 1.960 1.970 1.950 1.980 1,020,000 1,997,180 1.9580 1.960 1.960 1.970 1.950 1.980 1,020,000 1.9580 0.51%
2017-12-01 0 1.950 1.950 1.960 1.890 2.000 4,313,000 8,355,970 1.9374 1.950 1.950 1.960 1.890 2.000 4,313,000 1.9374 -2.50%
2017-11-30 0 2.000 2.010 2.020 1.870 2.110 10,671,000 21,096,470 1.9770 2.000 2.010 2.020 1.870 2.110 10,671,000 1.9770 -4.76%
2017-11-29 0 2.100 2.080 2.100 2.050 2.110 1,038,000 2,171,360 2.0919 2.100 2.080 2.100 2.050 2.110 1,038,000 2.0919 -0.47%
2017-11-28 0 2.110 2.100 2.110 2.100 2.150 1,538,000 3,260,680 2.1201 2.110 2.100 2.110 2.100 2.150 1,538,000 2.1201 -1.86%
2017-11-27 0 2.150 2.150 2.160 2.150 2.230 1,026,000 2,225,760 2.1694 2.150 2.150 2.160 2.150 2.230 1,026,000 2.1694 -1.83%
2017-11-24 0 2.190 2.170 2.190 2.150 2.200 1,498,000 3,269,360 2.1825 2.190 2.170 2.190 2.150 2.200 1,498,000 2.1825 0.92%
2017-11-23 0 2.170 2.160 2.170 2.160 2.240 2,942,200 6,470,732 2.1993 2.170 2.160 2.170 2.160 2.240 2,942,200 2.1993 -1.81%
2017-11-22 0 2.210 2.200 2.210 2.180 2.330 4,468,000 9,967,340 2.2308 2.210 2.200 2.210 2.180 2.330 4,468,000 2.2308 -4.33%
2017-11-21 0 2.310 2.300 2.310 2.300 2.370 1,924,000 4,462,740 2.3195 2.310 2.300 2.310 2.300 2.370 1,924,000 2.3195 -1.28%
2017-11-20 0 2.340 2.340 2.350 2.330 2.400 1,864,000 4,370,380 2.3446 2.340 2.340 2.350 2.330 2.400 1,864,000 2.3446 -2.09%
2017-11-17 0 2.390 2.380 2.390 2.370 2.420 1,596,000 3,817,300 2.3918 2.390 2.380 2.390 2.370 2.420 1,596,000 2.3918 -1.65%
2017-11-16 0 2.430 2.420 2.430 2.420 2.440 1,112,000 2,695,980 2.4244 2.430 2.420 2.430 2.420 2.440 1,112,000 2.4244 -0.41%
2017-11-15 0 2.440 2.430 2.440 2.420 2.460 1,220,000 2,987,320 2.4486 2.440 2.430 2.440 2.420 2.460 1,220,000 2.4486 -0.81%
2017-11-14 0 2.460 2.450 2.460 2.450 2.570 1,366,000 3,371,420 2.4681 2.460 2.450 2.460 2.450 2.570 1,366,000 2.4681 -2.77%
2017-11-13 0 2.530 2.530 2.540 2.520 2.560 878,000 2,229,380 2.5392 2.530 2.530 2.540 2.520 2.560 878,000 2.5392 -0.78%
2017-11-10 0 2.550 2.540 2.550 2.480 2.560 3,026,000 7,631,320 2.5219 2.550 2.540 2.550 2.480 2.560 3,026,000 2.5219 2.00%
2017-11-09 0 2.500 2.490 2.500 2.430 2.510 1,414,000 3,493,760 2.4708 2.500 2.490 2.500 2.430 2.510 1,414,000 2.4708 2.88%
2017-11-08 0 2.430 2.430 2.450 2.430 2.500 1,422,000 3,503,840 2.4640 2.430 2.430 2.450 2.430 2.500 1,422,000 2.4640 -1.62%
2017-11-07 0 2.470 2.460 2.470 2.430 2.540 1,586,000 3,931,580 2.4789 2.470 2.460 2.470 2.430 2.540 1,586,000 2.4789 0.41%
2017-11-06 0 2.460 2.450 2.460 2.430 2.470 1,558,000 3,816,040 2.4493 2.460 2.450 2.460 2.430 2.470 1,558,000 2.4493 -0.40%
2017-11-03 0 2.470 2.460 2.470 2.440 2.520 1,984,000 4,897,180 2.4683 2.470 2.460 2.470 2.440 2.520 1,984,000 2.4683 -1.98%
2017-11-02 0 2.520 2.520 2.540 2.520 2.590 2,632,000 6,696,760 2.5444 2.520 2.520 2.540 2.520 2.590 2,632,000 2.5444 -1.18%
2017-11-01 0 2.550 2.530 2.550 2.520 2.650 9,710,000 24,917,340 2.5662 2.550 2.530 2.550 2.520 2.650 9,710,000 2.5662 4.94%
2017-10-31 0 2.430 2.420 2.430 2.340 2.430 2,286,000 5,463,830 2.3901 2.430 2.420 2.430 2.340 2.430 2,286,000 2.3901 3.40%
2017-10-30 0 2.350 2.340 2.350 2.330 2.350 1,568,000 3,673,380 2.3427 2.350 2.340 2.350 2.330 2.350 1,568,000 2.3427 0.00%
2017-10-27 0 2.350 2.330 2.350 2.330 2.360 1,062,000 2,485,460 2.3404 2.350 2.330 2.350 2.330 2.360 1,062,000 2.3404 0.00%
2017-10-26 0 2.350 2.340 2.350 2.340 2.360 456,000 1,072,680 2.3524 2.350 2.340 2.350 2.340 2.360 456,000 2.3524 -0.42%
2017-10-25 0 2.360 2.360 2.370 2.350 2.380 1,020,000 2,404,900 2.3577 2.360 2.360 2.370 2.350 2.380 1,020,000 2.3577 -0.42%
2017-10-24 0 2.370 2.350 2.370 2.330 2.370 1,358,000 3,194,100 2.3521 2.370 2.350 2.370 2.330 2.370 1,358,000 2.3521 1.28%
2017-10-23 0 2.340 2.330 2.350 2.330 2.370 436,000 1,023,080 2.3465 2.340 2.330 2.350 2.330 2.370 436,000 2.3465 0.00%
2017-10-20 0 2.340 2.330 2.340 2.320 2.350 712,000 1,664,460 2.3377 2.340 2.330 2.340 2.320 2.350 712,000 2.3377 0.43%
2017-10-19 0 2.330 2.330 2.340 2.320 2.370 1,168,000 2,741,280 2.3470 2.330 2.330 2.340 2.320 2.370 1,168,000 2.3470 -1.69%
2017-10-18 0 2.370 2.360 2.370 2.340 2.390 864,000 2,043,080 2.3647 2.370 2.360 2.370 2.340 2.390 864,000 2.3647 -0.42%
2017-10-17 0 2.380 2.370 2.380 2.340 2.380 664,000 1,568,140 2.3617 2.380 2.370 2.380 2.340 2.380 664,000 2.3617 0.00%
2017-10-16 0 2.380 2.370 2.380 2.370 2.400 1,078,000 2,571,700 2.3856 2.380 2.370 2.380 2.370 2.400 1,078,000 2.3856 -0.42%
2017-10-13 0 2.390 2.380 2.390 2.350 2.410 3,318,000 7,912,400 2.3847 2.390 2.380 2.390 2.350 2.410 3,318,000 2.3847 1.27%
2017-10-12 0 2.360 2.350 2.370 2.340 2.400 1,648,000 3,913,580 2.3747 2.360 2.350 2.370 2.340 2.400 1,648,000 2.3747 -0.84%
2017-10-11 0 2.380 2.370 2.380 2.360 2.430 1,458,000 3,479,240 2.3863 2.380 2.370 2.380 2.360 2.430 1,458,000 2.3863 -0.83%
2017-10-10 0 2.400 2.380 2.400 2.380 2.410 1,158,000 2,770,280 2.3923 2.400 2.380 2.400 2.380 2.410 1,158,000 2.3923 0.42%
2017-10-09 0 2.390 2.370 2.390 2.370 2.400 746,000 1,778,960 2.3847 2.390 2.370 2.390 2.370 2.400 746,000 2.3847 0.42%
2017-10-06 0 2.380 2.370 2.380 2.340 2.430 1,492,000 3,540,300 2.3729 2.380 2.370 2.380 2.340 2.430 1,492,000 2.3729 0.00%
2017-10-04 0 2.380 2.380 2.400 2.380 2.400 258,000 615,360 2.3851 2.380 2.380 2.400 2.380 2.400 258,000 2.3851 -1.24%
2017-10-03 0 2.410 2.380 2.400 2.350 2.410 772,000 1,829,140 2.3694 2.410 2.380 2.400 2.350 2.410 772,000 2.3694 0.84%
2017-09-29 0 2.390 2.380 2.390 2.370 2.430 1,022,000 2,451,640 2.3989 2.390 2.380 2.390 2.370 2.430 1,022,000 2.3989 0.42%
2017-09-28 0 2.380 2.380 2.400 2.340 2.410 2,253,000 5,351,820 2.3754 2.380 2.380 2.400 2.340 2.410 2,253,000 2.3754 -1.24%
2017-09-27 0 2.410 2.410 2.420 2.410 2.450 1,232,000 2,984,580 2.4225 2.410 2.410 2.420 2.410 2.450 1,232,000 2.4225 -0.41%
2017-09-26 0 2.420 2.420 2.430 2.410 2.450 710,000 1,730,440 2.4372 2.420 2.420 2.430 2.410 2.450 710,000 2.4372 -0.41%
2017-09-25 0 2.430 2.430 2.460 2.410 2.560 1,442,000 3,540,260 2.4551 2.430 2.430 2.460 2.410 2.560 1,442,000 2.4551 -4.71%
2017-09-22 0 2.550 2.540 2.560 2.470 2.590 1,756,000 4,447,900 2.5330 2.550 2.540 2.560 2.470 2.590 1,756,000 2.5330 0.79%
2017-09-21 0 2.530 2.520 2.530 2.510 2.570 2,726,000 6,915,020 2.5367 2.530 2.520 2.530 2.510 2.570 2,726,000 2.5367 -1.94%
2017-09-20 0 2.580 2.570 2.580 2.560 2.610 2,465,521 6,366,128 2.5821 2.580 2.570 2.580 2.560 2.610 2,465,521 2.5821 -1.53%
2017-09-19 0 2.620 2.620 2.630 2.590 2.750 2,376,000 6,323,520 2.6614 2.620 2.620 2.630 2.590 2.750 2,376,000 2.6614 -0.76%
2017-09-18 0 2.640 2.630 2.640 2.420 2.670 11,473,000 29,766,400 2.5945 2.640 2.630 2.640 2.420 2.670 11,473,000 2.5945 10.92%
2017-09-15 0 2.380 2.370 2.380 2.330 2.400 2,646,000 6,295,140 2.3791 2.380 2.370 2.380 2.330 2.400 2,646,000 2.3791 -1.65%
2017-09-14 0 2.420 2.410 2.420 2.370 2.460 3,868,000 9,316,640 2.4086 2.420 2.410 2.420 2.370 2.460 3,868,000 2.4086 0.00%
2017-09-13 0 2.420 2.410 2.440 2.380 2.440 8,436,000 20,314,330 2.4081 2.420 2.410 2.440 2.380 2.440 8,436,000 2.4081 0.00%
2017-09-12 0 2.420 2.410 2.420 2.370 2.430 2,532,000 6,059,020 2.3930 2.420 2.410 2.420 2.370 2.430 2,532,000 2.3930 2.11%
2017-09-11 0 2.370 2.360 2.370 2.330 2.370 426,000 1,005,220 2.3597 2.370 2.360 2.370 2.330 2.370 426,000 2.3597 0.42%
2017-09-08 0 2.360 2.340 2.360 2.300 2.380 2,054,000 4,812,580 2.3430 2.360 2.340 2.360 2.300 2.380 2,054,000 2.3430 -0.84%
2017-09-07 0 2.380 2.360 2.380 2.350 2.390 1,182,000 2,797,120 2.3664 2.380 2.360 2.380 2.350 2.390 1,182,000 2.3664 0.00%
2017-09-06 0 2.380 2.370 2.380 2.360 2.380 1,024,000 2,431,640 2.3746 2.380 2.370 2.380 2.360 2.380 1,024,000 2.3746 0.00%
2017-09-05 0 2.380 2.370 2.380 2.360 2.380 1,254,000 2,982,700 2.3785 2.380 2.370 2.380 2.360 2.380 1,254,000 2.3785 0.00%
2017-09-04 0 2.380 2.350 2.380 2.320 2.530 1,700,000 4,051,920 2.3835 2.380 2.350 2.380 2.320 2.530 1,700,000 2.3835 0.00%
2017-09-01 0 2.380 2.340 2.380 2.350 2.380 658,000 1,554,400 2.3623 2.380 2.340 2.380 2.350 2.380 658,000 2.3623 0.42%
2017-08-31 0 2.370 2.360 2.380 2.310 2.380 1,780,000 4,199,960 2.3595 2.370 2.360 2.380 2.310 2.380 1,780,000 2.3595 0.85%
2017-08-30 0 2.350 2.320 2.360 2.320 2.420 936,000 2,215,120 2.3666 2.350 2.320 2.360 2.320 2.420 936,000 2.3666 -1.26%
2017-08-29 0 2.380 2.380 2.390 2.380 2.410 158,000 378,120 2.3932 2.380 2.380 2.390 2.380 2.410 158,000 2.3932 -1.65%
2017-08-28 0 2.420 2.400 2.430 2.360 2.430 146,000 351,220 2.4056 2.420 2.400 2.430 2.360 2.430 146,000 2.4056 -0.82%
2017-08-25 0 2.440 2.410 2.440 2.360 2.450 441,000 1,067,090 2.4197 2.440 2.410 2.440 2.360 2.450 441,000 2.4197 1.24%
2017-08-24 0 2.410 2.390 2.410 2.380 2.460 962,000 2,313,860 2.4053 2.410 2.390 2.410 2.380 2.460 962,000 2.4053 -2.03%
2017-08-22 0 2.460 2.400 2.460 2.400 2.500 1,151,840 2,818,569 2.4470 2.460 2.400 2.460 2.400 2.500 1,151,840 2.4470 0.82%
2017-08-21 0 2.440 2.440 2.490 2.430 2.510 746,000 1,852,800 2.4836 2.440 2.440 2.490 2.430 2.510 746,000 2.4836 -2.40%
2017-08-18 0 2.500 2.480 2.500 2.460 2.520 430,000 1,075,480 2.5011 2.500 2.480 2.500 2.460 2.520 430,000 2.5011 0.00%
2017-08-17 0 2.500 2.480 2.500 2.320 2.500 3,000,000 7,352,720 2.4509 2.500 2.480 2.500 2.320 2.500 3,000,000 2.4509 5.04%
2017-08-16 0 2.380 2.380 2.410 2.380 2.460 1,478,000 3,585,140 2.4257 2.380 2.380 2.410 2.380 2.460 1,478,000 2.4257 -2.06%
2017-08-15 0 2.430 2.410 2.420 2.410 2.520 1,636,000 3,986,300 2.4366 2.430 2.410 2.420 2.410 2.520 1,636,000 2.4366 0.83%
2017-08-14 0 2.410 2.390 2.410 2.380 2.410 1,092,000 2,621,900 2.4010 2.410 2.390 2.410 2.380 2.410 1,092,000 2.4010 0.42%
2017-08-11 0 2.400 2.400 2.410 2.390 2.430 3,156,000 7,629,290 2.4174 2.400 2.400 2.410 2.390 2.430 3,156,000 2.4174 -0.83%
2017-08-10 0 2.420 2.410 2.430 2.330 2.420 2,452,000 5,896,600 2.4048 2.420 2.410 2.430 2.330 2.420 2,452,000 2.4048 0.83%
2017-08-09 0 2.400 2.390 2.400 2.350 2.400 514,000 1,231,060 2.3951 2.400 2.390 2.400 2.350 2.400 514,000 2.3951 0.00%
2017-08-08 0 2.400 2.390 2.400 2.380 2.400 578,000 1,386,060 2.3980 2.400 2.390 2.400 2.380 2.400 578,000 2.3980 1.69%
2017-08-07 0 2.360 2.350 2.360 2.320 2.360 826,000 1,946,100 2.3561 2.360 2.350 2.360 2.320 2.360 826,000 2.3561 1.29%
2017-08-04 0 2.330 2.320 2.350 2.330 2.400 1,274,000 3,006,540 2.3599 2.330 2.320 2.350 2.330 2.400 1,274,000 2.3599 -3.32%
2017-08-03 0 2.410 2.400 2.410 2.380 2.450 784,000 1,894,260 2.4161 2.410 2.400 2.410 2.380 2.450 784,000 2.4161 -1.63%
2017-08-02 0 2.450 2.440 2.450 2.410 2.470 972,000 2,370,160 2.4384 2.450 2.440 2.450 2.410 2.470 972,000 2.4384 1.24%
2017-08-01 0 2.420 2.410 2.420 2.410 2.450 1,224,000 2,969,700 2.4262 2.420 2.410 2.420 2.410 2.450 1,224,000 2.4262 0.83%
2017-07-31 0 2.400 2.400 2.420 2.400 2.430 1,132,000 2,726,100 2.4082 2.400 2.400 2.420 2.400 2.430 1,132,000 2.4082 0.42%
2017-07-28 0 2.390 2.390 2.400 2.380 2.410 2,148,000 5,134,420 2.3903 2.390 2.390 2.400 2.380 2.410 2,148,000 2.3903 -0.83%
2017-07-27 0 2.410 2.400 2.410 2.370 2.420 836,000 2,005,100 2.3984 2.410 2.400 2.410 2.370 2.420 836,000 2.3984 -0.41%
2017-07-26 0 2.420 2.400 2.420 2.360 2.420 1,416,000 3,383,360 2.3894 2.420 2.400 2.420 2.360 2.420 1,416,000 2.3894 2.11%
2017-07-25 0 2.370 2.370 2.390 2.370 2.420 2,768,000 6,611,060 2.3884 2.370 2.370 2.390 2.370 2.420 2,768,000 2.3884 -2.87%
2017-07-24 0 2.440 2.430 2.440 2.420 2.540 2,387,600 5,860,296 2.4545 2.440 2.430 2.440 2.420 2.540 2,387,600 2.4545 -4.31%
2017-07-21 0 2.550 2.540 2.550 2.520 2.560 2,338,000 5,953,160 2.5463 2.550 2.540 2.550 2.520 2.560 2,338,000 2.5463 1.19%
2017-07-20 0 2.520 2.520 2.540 2.500 2.560 2,983,230 7,567,344 2.5366 2.520 2.520 2.540 2.500 2.560 2,983,230 2.5366 -1.18%
2017-07-19 0 2.550 2.540 2.550 2.500 2.570 1,936,000 4,922,640 2.5427 2.550 2.540 2.550 2.500 2.570 1,936,000 2.5427 1.19%
2017-07-18 0 2.520 2.520 2.530 2.500 2.520 668,000 1,674,840 2.5072 2.520 2.520 2.530 2.500 2.520 668,000 2.5072 0.80%
2017-07-17 0 2.500 2.490 2.500 2.450 2.520 2,356,000 5,876,360 2.4942 2.500 2.490 2.500 2.450 2.520 2,356,000 2.4942 0.00%
2017-07-14 0 2.500 2.490 2.500 2.450 2.520 1,166,000 2,903,520 2.4902 2.500 2.490 2.500 2.450 2.520 1,166,000 2.4902 -1.57%
2017-07-13 0 2.540 2.470 2.540 2.400 2.560 3,930,000 9,676,380 2.4622 2.540 2.470 2.540 2.400 2.560 3,930,000 2.4622 0.00%
2017-07-12 0 2.540 2.540 2.550 2.460 2.550 2,294,000 5,748,740 2.5060 2.540 2.540 2.550 2.460 2.550 2,294,000 2.5060 3.25%
2017-07-11 0 2.460 2.450 2.460 2.350 2.460 3,096,000 7,477,520 2.4152 2.460 2.450 2.460 2.350 2.460 3,096,000 2.4152 4.68%
2017-07-10 0 2.350 2.340 2.350 2.310 2.350 1,850,000 4,321,740 2.3361 2.350 2.340 2.350 2.310 2.350 1,850,000 2.3361 0.00%
2017-07-07 0 2.350 2.320 2.350 2.320 2.380 1,240,000 2,930,040 2.3629 2.350 2.320 2.350 2.320 2.380 1,240,000 2.3629 -0.84%
2017-07-06 0 2.370 2.340 2.370 2.300 2.380 5,228,000 12,304,260 2.3535 2.370 2.340 2.370 2.300 2.380 5,228,000 2.3535 0.00%
2017-07-05 0 2.370 2.350 2.390 2.360 2.440 3,528,000 8,448,000 2.3946 2.370 2.350 2.390 2.360 2.440 3,528,000 2.3946 -2.87%
2017-07-04 0 2.440 2.430 2.440 2.430 2.480 1,058,000 2,590,300 2.4483 2.440 2.430 2.440 2.430 2.480 1,058,000 2.4483 -1.61%
2017-07-03 0 2.480 2.460 2.480 2.430 2.560 3,574,000 8,887,640 2.4867 2.480 2.460 2.480 2.430 2.560 3,574,000 2.4867 -3.50%
2017-06-30 0 2.570 2.560 2.570 2.520 2.600 1,260,000 3,227,800 2.5617 2.570 2.560 2.570 2.520 2.600 1,260,000 2.5617 1.58%
2017-06-29 0 2.530 2.510 2.530 2.500 2.600 1,438,000 3,677,480 2.5574 2.530 2.510 2.530 2.500 2.600 1,438,000 2.5574 1.61%
2017-06-28 0 2.490 2.490 2.500 2.460 2.600 4,792,000 11,984,520 2.5009 2.490 2.490 2.500 2.460 2.600 4,792,000 2.5009 -4.60%
2017-06-27 0 2.610 2.560 2.610 2.560 2.640 1,857,000 4,828,760 2.6003 2.610 2.560 2.610 2.560 2.640 1,857,000 2.6003 0.77%
2017-06-26 0 2.590 2.580 2.590 2.580 2.610 3,608,000 9,377,040 2.5990 2.590 2.580 2.590 2.580 2.610 3,608,000 2.5990 -2.26%
2017-06-23 0 2.650 2.630 2.650 2.610 2.650 2,362,000 6,212,260 2.6301 2.650 2.630 2.650 2.610 2.650 2,362,000 2.6301 1.53%
2017-06-22 0 2.610 2.600 2.610 2.580 2.640 3,723,400 9,705,108 2.6065 2.610 2.600 2.610 2.580 2.640 3,723,400 2.6065 -1.14%
2017-06-21 0 2.640 2.630 2.640 2.630 2.710 3,114,000 8,324,820 2.6734 2.640 2.630 2.640 2.630 2.710 3,114,000 2.6734 -2.94%
2017-06-20 0 2.720 2.710 2.720 2.710 2.750 658,000 1,800,740 2.7367 2.720 2.710 2.720 2.710 2.750 658,000 2.7367 -0.37%
2017-06-19 0 2.730 2.720 2.730 2.710 2.780 2,880,000 7,880,180 2.7362 2.730 2.720 2.730 2.710 2.780 2,880,000 2.7362 -0.36%
2017-06-16 0 2.740 2.730 2.750 2.710 2.750 3,373,695 9,228,137 2.7353 2.740 2.730 2.750 2.710 2.750 3,373,695 2.7353 0.37%
2017-06-15 0 2.730 2.720 2.750 2.720 2.760 914,000 2,502,320 2.7378 2.730 2.720 2.750 2.720 2.760 914,000 2.7378 -0.73%
2017-06-14 0 2.750 2.740 2.750 2.730 2.760 638,000 1,746,660 2.7377 2.750 2.740 2.750 2.730 2.760 638,000 2.7377 -0.72%
2017-06-13 0 2.770 2.760 2.770 2.730 2.770 2,742,000 7,533,980 2.7476 2.770 2.760 2.770 2.730 2.770 2,742,000 2.7476 0.73%
2017-06-12 0 2.750 2.740 2.750 2.710 2.790 1,764,000 4,826,160 2.7359 2.750 2.740 2.750 2.710 2.790 1,764,000 2.7359 -0.72%
2017-06-09 0 2.770 2.750 2.780 2.710 2.790 1,920,000 5,277,420 2.7487 2.770 2.750 2.780 2.710 2.790 1,920,000 2.7487 -0.36%
2017-06-08 0 2.780 2.770 2.790 2.750 2.840 3,704,000 10,329,580 2.7888 2.780 2.770 2.790 2.750 2.840 3,704,000 2.7888 -2.11%
2017-06-07 0 2.840 2.820 2.830 2.790 2.850 1,624,000 4,573,460 2.8162 2.840 2.820 2.830 2.790 2.850 1,624,000 2.8162 1.43%
2017-06-06 0 2.800 2.790 2.810 2.770 2.810 860,000 2,396,000 2.7860 2.800 2.790 2.810 2.770 2.810 860,000 2.7860 0.36%
2017-06-05 0 2.790 2.780 2.790 2.760 2.840 2,348,000 6,547,240 2.7884 2.790 2.780 2.790 2.760 2.840 2,348,000 2.7884 -0.36%
2017-06-02 0 2.800 2.780 2.800 2.760 2.850 1,718,000 4,798,470 2.7931 2.800 2.780 2.800 2.760 2.850 1,718,000 2.7931 0.72%
2017-06-01 0 2.780 2.750 2.780 2.730 2.800 986,000 2,732,320 2.7711 2.780 2.750 2.780 2.730 2.800 986,000 2.7711 -0.71%
2017-05-31 0 2.800 2.750 2.800 2.730 2.840 3,342,000 9,303,080 2.7837 2.800 2.750 2.800 2.730 2.840 3,342,000 2.7837 -0.36%
2017-05-29 0 2.810 2.790 2.810 2.800 2.820 832,000 2,332,820 2.8039 2.810 2.790 2.810 2.800 2.820 832,000 2.8039 -0.35%
2017-05-26 0 2.820 2.800 2.820 2.800 2.880 3,544,000 10,047,380 2.8350 2.820 2.800 2.820 2.800 2.880 3,544,000 2.8350 -1.05%
2017-05-25 0 2.850 2.830 2.850 2.840 2.890 2,414,000 6,900,640 2.8586 2.850 2.830 2.850 2.840 2.890 2,414,000 2.8586 -0.35%
2017-05-24 0 2.860 2.850 2.870 2.840 2.900 1,270,000 3,631,100 2.8591 2.860 2.850 2.870 2.840 2.900 1,270,000 2.8591 -0.35%
2017-05-23 0 2.870 2.860 2.870 2.860 2.920 1,244,000 3,587,060 2.8835 2.870 2.860 2.870 2.860 2.920 1,244,000 2.8835 -1.71%
2017-05-22 0 2.920 2.920 2.930 2.890 2.970 1,660,000 4,863,040 2.9295 2.920 2.920 2.930 2.890 2.970 1,660,000 2.9295 0.69%
2017-05-19 0 2.900 2.870 2.900 2.860 2.910 1,318,000 3,796,380 2.8804 2.900 2.870 2.900 2.860 2.910 1,318,000 2.8804 0.69%
2017-05-18 0 2.880 2.860 2.880 2.870 2.900 2,324,000 6,701,260 2.8835 2.880 2.860 2.880 2.870 2.900 2,324,000 2.8835 -1.03%
2017-05-17 0 2.910 2.880 2.910 2.850 2.950 2,576,000 7,500,740 2.9118 2.910 2.880 2.910 2.850 2.950 2,576,000 2.9118 2.11%
2017-05-16 0 2.850 2.840 2.850 2.830 2.870 3,350,000 9,542,800 2.8486 2.850 2.840 2.850 2.830 2.870 3,350,000 2.8486 -0.70%
2017-05-15 0 2.870 2.860 2.870 2.840 2.880 1,422,000 4,072,380 2.8638 2.870 2.860 2.870 2.840 2.880 1,422,000 2.8638 0.00%
2017-05-12 0 2.870 2.860 2.870 2.820 2.880 6,026,000 17,195,740 2.8536 2.870 2.860 2.870 2.820 2.880 6,026,000 2.8536 1.06%
2017-05-11 0 2.840 2.830 2.840 2.810 2.860 3,526,000 10,030,640 2.8448 2.840 2.830 2.840 2.810 2.860 3,526,000 2.8448 -0.35%
2017-05-10 0 2.850 2.840 2.850 2.840 2.890 3,114,000 8,890,620 2.8550 2.850 2.840 2.850 2.840 2.890 3,114,000 2.8550 -0.35%
2017-05-09 0 2.860 2.850 2.860 2.820 2.950 29,548,000 77,485,360 2.6224 2.860 2.850 2.860 2.820 2.950 29,548,000 2.6224 -2.05%
2017-05-08 0 2.920 2.910 2.920 2.910 2.940 520,000 1,520,200 2.9235 2.920 2.910 2.920 2.910 2.940 520,000 2.9235 0.69%
2017-05-05 0 2.900 2.900 2.910 2.870 2.930 3,734,000 10,811,060 2.8953 2.900 2.900 2.910 2.870 2.930 3,734,000 2.8953 -1.69%
2017-05-04 0 2.950 2.940 2.950 2.910 2.970 1,767,694 5,208,372 2.9464 2.950 2.940 2.950 2.910 2.970 1,767,694 2.9464 0.00%
2017-05-02 0 2.950 2.940 2.950 2.930 2.970 956,000 2,819,440 2.9492 2.950 2.940 2.950 2.930 2.970 956,000 2.9492 0.00%
2017-04-28 0 2.950 2.950 2.960 2.950 2.970 1,192,000 3,523,940 2.9563 2.950 2.950 2.960 2.950 2.970 1,192,000 2.9563 -1.01%
2017-04-27 0 2.980 2.970 2.980 2.980 3.040 1,128,000 3,369,680 2.9873 2.980 2.970 2.980 2.980 3.040 1,128,000 2.9873 -1.97%
2017-04-26 0 3.040 3.030 3.040 2.940 3.040 2,036,000 6,095,700 2.9940 3.040 3.030 3.040 2.940 3.040 2,036,000 2.9940 0.66%
2017-04-25 0 3.020 3.010 3.020 2.980 3.050 956,000 2,883,700 3.0164 3.020 3.010 3.020 2.980 3.050 956,000 3.0164 1.00%
2017-04-24 0 2.990 2.980 2.990 2.950 2.990 636,000 1,887,180 2.9673 2.990 2.980 2.990 2.950 2.990 636,000 2.9673 1.36%
2017-04-21 0 2.950 2.950 2.960 2.950 2.980 1,204,000 3,556,320 2.9538 2.950 2.950 2.960 2.950 2.980 1,204,000 2.9538 0.68%
2017-04-20 0 2.930 2.930 2.960 2.930 2.980 600,000 1,773,140 2.9552 2.930 2.930 2.960 2.930 2.980 600,000 2.9552 -0.68%
2017-04-19 0 2.950 2.930 2.950 2.930 2.960 1,022,000 3,011,340 2.9465 2.950 2.930 2.950 2.930 2.960 1,022,000 2.9465 -0.34%
2017-04-18 0 2.960 2.950 2.960 2.940 2.990 1,142,000 3,381,980 2.9615 2.960 2.950 2.960 2.940 2.990 1,142,000 2.9615 0.34%
2017-04-13 0 2.950 2.920 2.950 2.930 2.970 3,442,000 10,124,240 2.9414 2.950 2.920 2.950 2.930 2.970 3,442,000 2.9414 -1.34%
2017-04-12 0 2.990 2.970 2.990 2.970 3.010 2,696,995 8,047,965 2.9840 2.990 2.970 2.990 2.970 3.010 2,696,995 2.9840 -0.33%
2017-04-11 0 3.000 2.980 3.000 2.970 3.000 5,472,000 16,362,140 2.9902 3.000 2.980 3.000 2.970 3.000 5,472,000 2.9902 0.67%
2017-04-10 0 2.980 2.960 2.980 2.960 3.010 1,730,000 5,152,920 2.9786 2.980 2.960 2.980 2.960 3.010 1,730,000 2.9786 -0.67%
2017-04-07 0 3.000 2.990 3.000 2.920 3.000 3,080,420 9,115,442 2.9592 3.000 2.990 3.000 2.920 3.000 3,080,420 2.9592 0.67%
2017-04-06 0 2.980 2.970 2.980 2.960 3.030 1,768,000 5,274,080 2.9831 2.980 2.970 2.980 2.960 3.030 1,768,000 2.9831 -1.65%
2017-04-05 0 3.030 3.010 3.030 2.970 3.030 3,030,000 9,054,014 2.9881 3.030 3.010 3.030 2.970 3.030 3,030,000 2.9881 0.00%
2017-04-03 0 3.030 3.020 3.030 2.970 3.060 1,764,000 5,335,760 3.0248 3.030 3.020 3.030 2.970 3.060 1,764,000 3.0248 1.00%
2017-03-31 0 3.000 2.990 3.000 2.990 3.030 1,008,000 3,045,816 3.0216 3.000 2.990 3.000 2.990 3.030 1,008,000 3.0216 -0.33%
2017-03-30 0 3.010 3.000 3.010 2.990 3.060 888,000 2,665,180 3.0013 3.010 3.000 3.010 2.990 3.060 888,000 3.0013 -0.66%
2017-03-29 0 3.030 3.020 3.040 3.000 3.100 1,876,000 5,753,280 3.0668 3.030 3.020 3.040 3.000 3.100 1,876,000 3.0668 2.36%
2017-03-28 0 2.960 2.950 2.980 2.950 3.050 1,958,000 5,835,340 2.9803 2.960 2.950 2.980 2.950 3.050 1,958,000 2.9803 -1.99%
2017-03-27 0 3.020 3.000 3.020 3.000 3.100 1,291,840 3,918,852 3.0335 3.020 3.000 3.020 3.000 3.100 1,291,840 3.0335 -1.63%
2017-03-24 0 3.070 3.070 3.100 3.060 3.160 1,864,000 5,793,020 3.1078 3.070 3.070 3.100 3.060 3.160 1,864,000 3.1078 -2.23%
2017-03-23 0 3.140 3.080 3.140 3.060 3.160 3,108,000 9,741,360 3.1343 3.140 3.080 3.140 3.060 3.160 3,108,000 3.1343 -0.32%
2017-03-22 0 3.150 3.110 3.150 3.110 3.150 1,993,005 6,222,185 3.1220 3.150 3.110 3.150 3.110 3.150 1,993,005 3.1220 -1.25%
2017-03-21 0 3.190 3.160 3.200 3.100 3.200 2,116,000 6,670,480 3.1524 3.190 3.160 3.200 3.100 3.200 2,116,000 3.1524 1.27%
2017-03-20 0 3.150 3.140 3.170 3.130 3.240 1,720,000 5,481,640 3.1870 3.150 3.140 3.170 3.130 3.240 1,720,000 3.1870 -0.63%
2017-03-17 0 3.170 3.170 3.180 3.050 3.180 4,160,000 12,909,580 3.1033 3.170 3.170 3.180 3.050 3.180 4,160,000 3.1033 1.93%
2017-03-16 0 3.110 3.090 3.110 2.960 3.110 2,488,000 7,593,060 3.0519 3.110 3.090 3.110 2.960 3.110 2,488,000 3.0519 5.42%
2017-03-15 0 2.950 2.920 2.950 2.900 3.070 2,051,000 6,044,620 2.9472 2.950 2.920 2.950 2.900 3.070 2,051,000 2.9472 -3.91%
2017-03-14 0 3.070 3.050 3.070 3.040 3.100 2,446,000 7,486,040 3.0605 3.070 3.050 3.070 3.040 3.100 2,446,000 3.0605 2.68%
2017-03-13 0 2.990 2.980 2.990 2.920 3.030 1,512,000 4,501,780 2.9774 2.990 2.980 2.990 2.920 3.030 1,512,000 2.9774 1.70%
2017-03-10 0 2.940 2.930 2.940 2.910 3.060 2,924,000 8,666,640 2.9640 2.940 2.930 2.940 2.910 3.060 2,924,000 2.9640 -3.29%
2017-03-09 0 3.040 3.010 3.040 2.990 3.170 2,480,000 7,539,480 3.0401 3.040 3.010 3.040 2.990 3.170 2,480,000 3.0401 -4.10%
2017-03-08 0 3.170 3.150 3.170 3.140 3.240 1,030,000 3,282,120 3.1865 3.170 3.150 3.170 3.140 3.240 1,030,000 3.1865 -2.76%
2017-03-07 0 3.260 3.230 3.260 3.230 3.290 716,000 2,322,960 3.2444 3.260 3.230 3.260 3.230 3.290 716,000 3.2444 -0.91%
2017-03-06 0 3.290 3.260 3.300 3.220 3.300 1,056,000 3,448,280 3.2654 3.290 3.260 3.300 3.220 3.300 1,056,000 3.2654 1.23%
2017-03-03 0 3.250 3.250 3.260 3.200 3.260 992,000 3,209,680 3.2356 3.250 3.250 3.260 3.200 3.260 992,000 3.2356 0.93%
2017-03-02 0 3.220 3.220 3.240 3.210 3.330 862,060 2,784,193 3.2297 3.220 3.220 3.240 3.210 3.330 862,060 3.2297 -1.83%
2017-03-01 0 3.280 3.250 3.280 3.190 3.290 1,158,000 3,740,740 3.2303 3.280 3.250 3.280 3.190 3.290 1,158,000 3.2303 -0.30%
2017-02-28 0 3.290 3.250 3.290 3.240 3.320 1,082,300 3,538,952 3.2698 3.290 3.250 3.290 3.240 3.320 1,082,300 3.2698 -0.30%
2017-02-27 0 3.300 3.290 3.330 3.260 3.400 1,880,000 6,234,120 3.3160 3.300 3.290 3.330 3.260 3.400 1,880,000 3.3160 -2.94%
2017-02-24 0 3.400 3.350 3.410 3.230 3.420 4,486,306 14,939,246 3.3300 3.400 3.350 3.410 3.230 3.420 4,486,306 3.3300 3.03%
2017-02-23 0 3.300 3.270 3.300 3.180 3.300 2,158,000 7,031,820 3.2585 3.300 3.270 3.300 3.180 3.300 2,158,000 3.2585 1.85%
2017-02-22 0 3.240 3.210 3.250 3.170 3.270 1,942,000 6,279,100 3.2333 3.240 3.210 3.250 3.170 3.270 1,942,000 3.2333 1.57%
2017-02-21 0 3.190 3.180 3.200 3.070 3.190 1,408,000 4,439,880 3.1533 3.190 3.180 3.200 3.070 3.190 1,408,000 3.1533 3.91%
2017-02-20 0 3.070 3.060 3.080 3.030 3.130 630,000 1,936,520 3.0738 3.070 3.060 3.080 3.030 3.130 630,000 3.0738 -0.32%
2017-02-17 0 3.080 3.060 3.070 3.050 3.160 837,796 2,593,169 3.0952 3.080 3.060 3.070 3.050 3.160 837,796 3.0952 -2.53%
2017-02-16 0 3.160 3.150 3.160 3.130 3.210 509,796 1,607,127 3.1525 3.160 3.150 3.160 3.130 3.210 509,796 3.1525 -0.94%
2017-02-15 0 3.190 3.170 3.190 3.140 3.210 918,000 2,913,120 3.1733 3.190 3.170 3.190 3.140 3.210 918,000 3.1733 0.31%
2017-02-14 0 3.180 3.140 3.180 3.100 3.290 1,286,000 4,076,900 3.1702 3.180 3.140 3.180 3.100 3.290 1,286,000 3.1702 -2.45%
2017-02-13 0 3.260 3.230 3.260 3.200 3.350 3,430,000 11,285,100 3.2901 3.260 3.230 3.260 3.200 3.350 3,430,000 3.2901 1.87%
2017-02-10 0 3.200 3.180 3.200 3.050 3.220 5,904,000 18,626,820 3.1549 3.200 3.180 3.200 3.050 3.220 5,904,000 3.1549 5.61%
2017-02-09 0 3.030 3.020 3.030 2.990 3.050 1,106,000 3,353,680 3.0323 3.030 3.020 3.030 2.990 3.050 1,106,000 3.0323 1.34%
2017-02-08 0 2.990 2.990 3.010 2.960 3.010 1,642,000 4,894,140 2.9806 2.990 2.990 3.010 2.960 3.010 1,642,000 2.9806 -0.99%
2017-02-07 0 3.020 2.990 3.030 2.960 3.050 1,431,556 4,304,748 3.0070 3.020 2.990 3.030 2.960 3.050 1,431,556 3.0070 -1.63%
2017-02-06 0 3.070 3.040 3.070 2.980 3.120 720,000 2,186,820 3.0373 3.070 3.040 3.070 2.980 3.120 720,000 3.0373 -1.60%
2017-02-03 0 3.120 3.110 3.130 3.050 3.190 780,172 2,431,031 3.1160 3.120 3.110 3.130 3.050 3.190 780,172 3.1160 -1.89%
2017-02-02 0 3.180 3.160 3.180 2.980 3.190 1,138,847 3,520,360 3.0912 3.180 3.160 3.180 2.980 3.190 1,138,847 3.0912 4.26%
2017-02-01 0 3.050 3.020 3.050 2.950 3.050 180,847 544,906 3.0131 3.050 3.020 3.050 2.950 3.050 180,847 3.0131 1.33%
2017-01-27 0 3.010 2.980 3.020 3.010 3.030 20,000 60,240 3.0120 3.010 2.980 3.020 3.010 3.030 20,000 3.0120 0.00%
2017-01-26 0 3.010 3.000 3.010 2.960 3.060 636,000 1,905,240 2.9957 3.010 3.000 3.010 2.960 3.060 636,000 2.9957 0.00%
2017-01-25 0 3.010 3.000 3.020 3.000 3.080 400,000 1,207,940 3.0199 3.010 3.000 3.020 3.000 3.080 400,000 3.0199 -1.31%
2017-01-24 0 3.050 3.010 3.050 2.960 3.050 664,000 1,989,100 2.9956 3.050 3.010 3.050 2.960 3.050 664,000 2.9956 1.67%
2017-01-23 0 3.000 2.960 3.000 2.970 3.010 240,000 715,380 2.9808 3.000 2.960 3.000 2.970 3.010 240,000 2.9808 0.67%
2017-01-20 0 2.980 2.980 3.020 2.980 3.020 314,000 940,860 2.9964 2.980 2.980 3.020 2.980 3.020 314,000 2.9964 -0.67%
2017-01-19 0 3.000 2.960 3.000 2.960 3.050 30,000 89,860 2.9953 3.000 2.960 3.000 2.960 3.050 30,000 2.9953 -0.33%
2017-01-18 0 3.010 3.000 3.010 2.990 3.030 674,000 2,027,220 3.0077 3.010 3.000 3.010 2.990 3.030 674,000 3.0077 0.33%
2017-01-17 0 3.000 2.980 3.000 2.980 3.010 556,000 1,665,640 2.9958 3.000 2.980 3.000 2.980 3.010 556,000 2.9958 1.01%
2017-01-16 0 2.970 2.960 2.970 2.960 3.000 418,000 1,246,130 2.9812 2.970 2.960 2.970 2.960 3.000 418,000 2.9812 -1.00%
2017-01-13 0 3.000 2.980 3.000 2.980 3.010 266,000 797,700 2.9989 3.000 2.980 3.000 2.980 3.010 266,000 2.9989 0.67%
2017-01-12 0 2.980 2.980 3.010 2.960 3.020 903,694 2,707,503 2.9960 2.980 2.980 3.010 2.960 3.020 903,694 2.9960 0.00%
2017-01-11 0 2.980 2.980 2.990 2.960 3.050 958,000 2,861,100 2.9865 2.980 2.980 2.990 2.960 3.050 958,000 2.9865 -1.65%
2017-01-10 0 3.030 3.000 3.030 2.930 3.040 3,526,000 10,575,120 2.9992 3.030 3.000 3.030 2.930 3.040 3,526,000 2.9992 1.68%
2017-01-09 0 2.980 2.960 2.980 2.870 3.070 2,378,000 6,972,280 2.9320 2.980 2.960 2.980 2.870 3.070 2,378,000 2.9320 -1.97%
2017-01-06 0 3.040 3.010 3.050 2.990 3.060 1,058,000 3,189,000 3.0142 3.040 3.010 3.050 2.990 3.060 1,058,000 3.0142 0.33%
2017-01-05 0 3.030 3.020 3.040 2.960 3.050 1,234,000 3,712,200 3.0083 3.030 3.020 3.040 2.960 3.050 1,234,000 3.0083 2.71%
2017-01-04 0 2.950 2.920 2.950 2.920 2.970 138,000 406,120 2.9429 2.950 2.920 2.950 2.920 2.970 138,000 2.9429 1.03%
2017-01-03 0 2.920 2.900 2.950 2.900 2.980 560,000 1,638,140 2.9253 2.920 2.900 2.950 2.900 2.980 560,000 2.9253 -1.35%
2016-12-30 0 2.960 2.940 2.960 2.920 2.980 274,000 807,900 2.9485 2.960 2.940 2.960 2.920 2.980 274,000 2.9485 1.37%
2016-12-29 0 2.920 2.900 2.920 2.910 2.970 184,000 537,120 2.9191 2.920 2.900 2.920 2.910 2.970 184,000 2.9191 -0.34%
2016-12-28 0 2.930 2.910 2.930 2.900 2.980 536,000 1,569,920 2.9290 2.930 2.910 2.930 2.900 2.980 536,000 2.9290 1.03%
2016-12-23 0 2.900 2.900 2.910 2.780 2.920 524,000 1,495,780 2.8545 2.900 2.900 2.910 2.780 2.920 524,000 2.8545 -0.34%
2016-12-22 0 2.910 2.900 2.910 2.880 2.910 266,000 769,080 2.8913 2.910 2.900 2.910 2.880 2.910 266,000 2.8913 -1.02%
2016-12-21 0 2.940 2.910 2.940 2.880 2.940 410,000 1,189,300 2.9007 2.940 2.910 2.940 2.880 2.940 410,000 2.9007 1.03%
2016-12-20 0 2.910 2.870 2.910 2.850 2.910 594,000 1,714,040 2.8856 2.910 2.870 2.910 2.850 2.910 594,000 2.8856 1.39%
2016-12-19 0 2.870 2.870 2.890 2.770 2.920 764,847 2,155,336 2.8180 2.870 2.870 2.890 2.770 2.920 764,847 2.8180 -0.69%
2016-12-16 0 2.890 2.870 2.890 2.840 2.950 2,179,500 6,274,495 2.8789 2.890 2.870 2.890 2.840 2.950 2,179,500 2.8789 -2.36%
2016-12-15 0 2.960 2.960 2.970 2.950 3.010 234,000 692,460 2.9592 2.960 2.960 2.970 2.950 3.010 234,000 2.9592 -2.31%
2016-12-14 0 3.030 3.020 3.030 2.990 3.040 1,412,000 4,462,930 3.1607 3.030 3.020 3.030 2.990 3.040 1,412,000 3.1607 1.34%
2016-12-13 0 2.990 2.980 2.990 2.950 2.990 244,000 726,260 2.9765 2.990 2.980 2.990 2.950 2.990 244,000 2.9765 1.01%
2016-12-12 0 2.960 2.950 2.960 2.920 3.030 734,000 2,179,760 2.9697 2.960 2.950 2.960 2.920 3.030 734,000 2.9697 -1.33%
2016-12-09 0 3.000 2.990 3.000 2.980 3.070 2,259,694 6,848,508 3.0307 3.000 2.990 3.000 2.980 3.070 2,259,694 3.0307 -3.54%
2016-12-08 0 3.110 3.080 3.110 3.060 3.130 1,160,000 3,573,580 3.0807 3.110 3.080 3.110 3.060 3.130 1,160,000 3.0807 0.00%
2016-12-07 0 3.110 3.080 3.110 3.020 3.160 1,926,000 5,917,580 3.0725 3.110 3.080 3.110 3.020 3.160 1,926,000 3.0725 1.30%
2016-12-06 0 3.070 3.060 3.070 3.050 3.160 2,192,000 6,779,620 3.0929 3.070 3.060 3.070 3.050 3.160 2,192,000 3.0929 0.66%
2016-12-05 0 3.050 3.050 3.060 3.020 3.160 1,262,000 3,890,140 3.0825 3.050 3.050 3.060 3.020 3.160 1,262,000 3.0825 -3.48%
2016-12-02 0 3.160 3.120 3.160 3.070 3.190 1,806,000 5,641,136 3.1236 3.160 3.120 3.160 3.070 3.190 1,806,000 3.1236 -0.32%
2016-12-01 0 3.170 3.160 3.170 3.150 3.200 922,000 2,929,100 3.1769 3.170 3.160 3.170 3.150 3.200 922,000 3.1769 -0.31%
2016-11-30 0 3.180 3.160 3.180 3.160 3.200 528,000 1,676,680 3.1755 3.180 3.160 3.180 3.160 3.200 528,000 3.1755 -0.62%
2016-11-29 0 3.200 3.190 3.200 3.180 3.230 1,497,694 4,781,240 3.1924 3.200 3.190 3.200 3.180 3.230 1,497,694 3.1924 0.00%
2016-11-28 0 3.200 3.190 3.200 3.130 3.260 2,412,000 7,673,080 3.1812 3.200 3.190 3.200 3.130 3.260 2,412,000 3.1812 1.59%
2016-11-25 0 3.150 3.140 3.150 3.130 3.200 594,000 1,866,580 3.1424 3.150 3.140 3.150 3.130 3.200 594,000 3.1424 -0.63%
2016-11-24 0 3.170 3.160 3.170 3.120 3.190 1,142,000 3,601,620 3.1538 3.170 3.160 3.170 3.120 3.190 1,142,000 3.1538 -0.31%
2016-11-23 0 3.180 3.160 3.180 3.160 3.210 640,000 2,037,110 3.1830 3.180 3.160 3.180 3.160 3.210 640,000 3.1830 -0.31%
2016-11-22 0 3.190 3.190 3.200 3.170 3.230 1,756,000 5,615,740 3.1980 3.190 3.190 3.200 3.170 3.230 1,756,000 3.1980 -0.31%
2016-11-21 0 3.200 3.190 3.200 3.190 3.250 2,618,000 8,396,220 3.2071 3.200 3.190 3.200 3.190 3.250 2,618,000 3.2071 -0.62%
2016-11-18 0 3.220 3.190 3.200 3.180 3.260 2,618,000 8,435,920 3.2223 3.220 3.190 3.200 3.180 3.260 2,618,000 3.2223 -0.92%
2016-11-17 0 3.250 3.230 3.250 3.220 3.260 854,000 2,769,480 3.2430 3.250 3.230 3.250 3.220 3.260 854,000 3.2430 -0.31%
2016-11-16 0 3.260 3.250 3.260 3.240 3.300 494,000 1,609,180 3.2574 3.260 3.250 3.260 3.240 3.300 494,000 3.2574 0.31%
2016-11-15 0 3.250 3.240 3.250 3.200 3.290 862,000 2,784,780 3.2306 3.250 3.240 3.250 3.200 3.290 862,000 3.2306 -0.31%
2016-11-14 0 3.260 3.250 3.260 3.170 3.340 2,394,000 7,876,260 3.2900 3.260 3.250 3.260 3.170 3.340 2,394,000 3.2900 1.87%
2016-11-11 0 3.200 3.190 3.210 3.110 3.220 1,482,000 4,703,800 3.1740 3.200 3.190 3.210 3.110 3.220 1,482,000 3.1740 -0.62%
2016-11-10 0 3.220 3.210 3.220 3.130 3.220 1,624,000 5,139,740 3.1649 3.220 3.210 3.220 3.130 3.220 1,624,000 3.1649 3.87%
2016-11-09 0 3.100 3.100 3.110 3.080 3.190 836,000 2,605,300 3.1164 3.100 3.100 3.110 3.080 3.190 836,000 3.1164 -3.13%
2016-11-08 0 3.200 3.180 3.200 3.140 3.200 748,000 2,378,600 3.1799 3.200 3.180 3.200 3.140 3.200 748,000 3.1799 1.27%
2016-11-07 0 3.160 3.140 3.160 3.100 3.160 1,696,000 5,290,180 3.1192 3.160 3.140 3.160 3.100 3.160 1,696,000 3.1192 0.96%
2016-11-04 0 3.130 3.120 3.130 3.080 3.160 928,000 2,892,700 3.1171 3.130 3.120 3.130 3.080 3.160 928,000 3.1171 -0.63%
2016-11-03 0 3.150 3.140 3.150 3.110 3.180 354,000 1,109,720 3.1348 3.150 3.140 3.150 3.110 3.180 354,000 3.1348 1.94%
2016-11-02 0 3.090 3.090 3.110 3.090 3.170 1,036,000 3,229,420 3.1172 3.090 3.090 3.110 3.090 3.170 1,036,000 3.1172 -3.44%
2016-11-01 0 3.200 3.170 3.200 3.100 3.230 1,136,000 3,607,180 3.1753 3.200 3.170 3.200 3.100 3.230 1,136,000 3.1753 -0.31%
2016-10-31 0 3.210 3.200 3.210 3.160 3.250 1,126,847 3,596,561 3.1917 3.210 3.200 3.210 3.160 3.250 1,126,847 3.1917 -0.31%
2016-10-28 0 3.220 3.210 3.220 3.210 3.280 404,000 1,307,780 3.2371 3.220 3.210 3.220 3.210 3.280 404,000 3.2371 -0.62%
2016-10-27 0 3.240 3.240 3.250 3.210 3.360 1,070,840 3,479,610 3.2494 3.240 3.240 3.250 3.210 3.360 1,070,840 3.2494 -2.70%
2016-10-26 0 3.330 3.310 3.360 3.310 3.350 994,000 3,309,960 3.3299 3.330 3.310 3.360 3.310 3.350 994,000 3.3299 -1.48%
2016-10-25 0 3.380 3.350 3.380 3.250 3.380 1,634,000 5,413,880 3.3133 3.380 3.350 3.380 3.250 3.380 1,634,000 3.3133 1.81%
2016-10-24 0 3.320 3.300 3.330 3.260 3.330 1,656,000 5,459,950 3.2971 3.320 3.300 3.330 3.260 3.330 1,656,000 3.2971 0.91%
2016-10-20 0 3.290 3.290 3.300 3.200 3.310 2,668,010 8,765,192 3.2853 3.290 3.290 3.300 3.200 3.310 2,668,010 3.2853 3.79%
2016-10-19 0 3.170 3.160 3.170 3.140 3.190 780,000 2,468,660 3.1649 3.170 3.160 3.170 3.140 3.190 780,000 3.1649 0.00%
2016-10-18 0 3.170 3.170 3.180 3.170 3.240 670,643 2,143,109 3.1956 3.170 3.170 3.180 3.170 3.240 670,643 3.1956 0.00%
2016-10-17 0 3.170 3.170 3.180 3.130 3.200 776,000 2,444,280 3.1498 3.170 3.170 3.180 3.130 3.200 776,000 3.1498 -0.31%
2016-10-14 0 3.180 3.170 3.190 3.130 3.200 414,000 1,311,060 3.1668 3.180 3.170 3.190 3.130 3.200 414,000 3.1668 1.27%
2016-10-13 0 3.140 3.130 3.140 3.120 3.290 930,000 2,939,000 3.1602 3.140 3.130 3.140 3.120 3.290 930,000 3.1602 -3.68%
2016-10-12 0 3.260 3.250 3.260 3.220 3.280 490,000 1,591,020 3.2470 3.260 3.250 3.260 3.220 3.280 490,000 3.2470 -0.61%
2016-10-11 0 3.280 3.250 3.280 3.250 3.360 1,374,000 4,529,240 3.2964 3.280 3.250 3.280 3.250 3.360 1,374,000 3.2964 -0.30%
2016-10-07 0 3.290 3.270 3.290 3.280 3.340 318,000 1,047,460 3.2939 3.290 3.270 3.290 3.280 3.340 318,000 3.2939 0.30%
2016-10-06 0 3.280 3.270 3.290 3.260 3.340 1,060,000 3,491,620 3.2940 3.280 3.270 3.290 3.260 3.340 1,060,000 3.2940 0.00%
2016-10-05 0 3.280 3.280 3.310 3.200 3.330 1,710,847 5,610,423 3.2793 3.280 3.280 3.310 3.200 3.330 1,710,847 3.2793 2.50%
2016-10-04 0 3.200 3.180 3.210 3.100 3.230 1,242,000 3,937,410 3.1702 3.200 3.180 3.210 3.100 3.230 1,242,000 3.1702 1.27%
2016-10-03 0 3.160 3.130 3.160 3.100 3.160 782,000 2,445,440 3.1272 3.160 3.130 3.160 3.100 3.160 782,000 3.1272 0.64%
2016-09-30 0 3.140 3.130 3.140 3.110 3.200 1,094,000 3,445,000 3.1490 3.140 3.130 3.140 3.110 3.200 1,094,000 3.1490 -1.26%
2016-09-29 0 3.180 3.170 3.180 3.170 3.250 1,094,000 3,500,540 3.1998 3.180 3.170 3.180 3.170 3.250 1,094,000 3.1998 -0.93%
2016-09-28 0 3.210 3.180 3.220 3.120 3.220 1,872,000 5,949,880 3.1784 3.210 3.180 3.220 3.120 3.220 1,872,000 3.1784 -1.23%
2016-09-27 0 3.250 3.230 3.250 3.190 3.280 2,218,000 7,134,940 3.2168 3.250 3.230 3.250 3.190 3.280 2,218,000 3.2168 -0.91%
2016-09-26 0 3.280 3.230 3.280 3.180 3.300 1,786,000 5,791,300 3.2426 3.280 3.230 3.280 3.180 3.300 1,786,000 3.2426 -0.91%
2016-09-23 0 3.310 3.300 3.310 3.300 3.390 2,564,000 8,573,520 3.3438 3.310 3.300 3.310 3.300 3.390 2,564,000 3.3438 0.61%
2016-09-22 0 3.290 3.290 3.300 3.260 3.490 15,794,000 53,663,020 3.3977 3.290 3.290 3.300 3.260 3.490 15,794,000 3.3977 3.79%
2016-09-21 0 3.170 3.170 3.180 3.030 3.210 1,080,222 3,401,274 3.1487 3.170 3.170 3.180 3.030 3.210 1,080,222 3.1487 1.60%
2016-09-20 0 3.120 3.080 3.120 3.020 3.120 1,332,000 4,086,060 3.0676 3.120 3.080 3.120 3.020 3.120 1,332,000 3.0676 3.31%
2016-09-19 0 3.020 3.020 3.040 3.010 3.110 964,000 2,952,820 3.0631 3.020 3.020 3.040 3.010 3.110 964,000 3.0631 -1.63%
2016-09-15 0 3.070 3.060 3.090 3.050 3.120 226,000 697,060 3.0843 3.070 3.060 3.090 3.050 3.120 226,000 3.0843 -0.97%
2016-09-14 0 3.100 3.080 3.100 3.040 3.110 358,000 1,101,340 3.0764 3.100 3.080 3.100 3.040 3.110 358,000 3.0764 0.65%
2016-09-13 0 3.080 3.060 3.090 3.020 3.180 1,734,000 5,300,420 3.0568 3.080 3.060 3.090 3.020 3.180 1,734,000 3.0568 -0.96%
2016-09-12 0 3.110 3.100 3.110 3.100 3.220 1,946,000 6,111,020 3.1403 3.110 3.100 3.110 3.100 3.220 1,946,000 3.1403 -5.47%
2016-09-09 0 3.290 3.280 3.290 3.220 3.340 4,008,000 13,223,400 3.2993 3.290 3.280 3.290 3.220 3.340 4,008,000 3.2993 -0.30%
2016-09-08 0 3.300 3.270 3.310 3.210 3.330 2,080,847 6,773,572 3.2552 3.300 3.270 3.310 3.210 3.330 2,080,847 3.2552 0.00%
2016-09-07 0 3.300 3.300 3.320 3.290 3.400 4,526,000 15,210,540 3.3607 3.300 3.300 3.320 3.290 3.400 4,526,000 3.3607 -0.60%
2016-09-06 0 3.320 3.310 3.320 3.210 3.360 4,566,000 15,084,260 3.3036 3.320 3.310 3.320 3.210 3.360 4,566,000 3.3036 2.47%
2016-09-05 0 3.240 3.240 3.260 3.200 3.280 1,492,000 4,832,540 3.2390 3.240 3.240 3.260 3.200 3.280 1,492,000 3.2390 0.00%
2016-09-02 0 3.240 3.230 3.240 3.100 3.280 3,364,000 10,797,010 3.2096 3.240 3.230 3.240 3.100 3.280 3,364,000 3.2096 5.54%
2016-09-01 0 3.070 3.060 3.070 3.060 3.160 1,524,541 4,708,893 3.0887 3.070 3.060 3.070 3.060 3.160 1,524,541 3.0887 -1.92%
2016-08-31 0 3.130 3.130 3.140 3.100 3.140 382,000 1,192,280 3.1212 3.130 3.130 3.140 3.100 3.140 382,000 3.1212 0.00%
2016-08-30 0 3.130 3.130 3.140 3.100 3.170 974,000 3,044,340 3.1256 3.130 3.130 3.140 3.100 3.170 974,000 3.1256 0.00%
2016-08-29 0 3.130 3.130 3.150 3.130 3.270 2,600,000 8,224,420 3.1632 3.130 3.130 3.150 3.130 3.270 2,600,000 3.1632 -2.49%
2016-08-26 0 3.210 3.210 3.230 2.980 3.250 7,328,000 22,720,355 3.1005 3.210 3.210 3.230 2.980 3.250 7,328,000 3.1005 8.81%
2016-08-25 0 2.950 2.930 2.950 2.690 2.980 5,426,000 15,406,960 2.8395 2.950 2.930 2.950 2.690 2.980 5,426,000 2.8395 4.24%
2016-08-24 0 2.830 2.820 2.840 2.800 2.990 2,790,000 8,000,700 2.8676 2.830 2.820 2.840 2.800 2.990 2,790,000 2.8676 -4.39%
2016-08-23 0 2.960 2.960 2.970 2.960 3.050 2,152,000 6,420,600 2.9836 2.960 2.960 2.970 2.960 3.050 2,152,000 2.9836 -2.95%
2016-08-22 0 3.050 3.020 3.050 2.960 3.050 1,444,000 4,344,900 3.0089 3.050 3.020 3.050 2.960 3.050 1,444,000 3.0089 0.99%
2016-08-19 0 3.020 3.000 3.020 2.950 3.020 3,694,000 11,075,320 2.9982 3.020 3.000 3.020 2.950 3.020 3,694,000 2.9982 1.00%
2016-08-18 0 2.990 2.950 2.990 2.950 3.140 4,458,000 13,448,588 3.0167 2.990 2.950 2.990 2.950 3.140 4,458,000 3.0167 -3.24%
2016-08-17 0 3.090 3.080 3.090 3.080 3.190 2,024,000 6,317,540 3.1213 3.090 3.080 3.090 3.080 3.190 2,024,000 3.1213 -1.90%
2016-08-16 0 3.150 3.130 3.180 3.080 3.380 7,616,000 24,317,650 3.1930 3.150 3.130 3.180 3.080 3.380 7,616,000 3.1930 -7.35%
2016-08-15 0 3.400 3.390 3.400 3.360 3.450 2,058,000 6,977,640 3.3905 3.400 3.390 3.400 3.360 3.450 2,058,000 3.3905 1.19%
2016-08-12 0 3.360 3.350 3.370 3.360 3.420 1,096,000 3,696,300 3.3725 3.360 3.350 3.370 3.360 3.420 1,096,000 3.3725 0.00%
2016-08-11 0 3.360 3.330 3.370 3.300 3.400 1,654,000 5,538,760 3.3487 3.360 3.330 3.370 3.300 3.400 1,654,000 3.3487 -0.30%
2016-08-10 0 3.370 3.360 3.370 3.360 3.420 1,015,008 3,431,127 3.3804 3.370 3.360 3.370 3.360 3.420 1,015,008 3.3804 -0.88%
2016-08-09 0 3.400 3.370 3.400 3.370 3.430 1,306,000 4,434,200 3.3953 3.400 3.370 3.400 3.370 3.430 1,306,000 3.3953 0.59%
2016-08-08 0 3.380 3.380 3.400 3.370 3.420 728,000 2,462,600 3.3827 3.380 3.380 3.400 3.370 3.420 728,000 3.3827 0.30%
2016-08-05 0 3.370 3.360 3.380 3.360 3.430 1,122,000 3,798,020 3.3850 3.370 3.360 3.380 3.360 3.430 1,122,000 3.3850 0.00%
2016-08-04 0 3.370 3.360 3.370 3.340 3.450 1,448,000 4,872,820 3.3652 3.370 3.360 3.370 3.340 3.450 1,448,000 3.3652 0.90%
2016-08-03 0 3.340 3.340 3.350 3.300 3.460 3,138,000 10,622,472 3.3851 3.340 3.340 3.350 3.300 3.460 3,138,000 3.3851 1.21%
2016-08-01 0 3.300 3.290 3.300 3.300 3.370 524,000 1,742,740 3.3258 3.300 3.290 3.300 3.300 3.370 524,000 3.3258 0.30%
2016-07-29 0 3.290 3.280 3.310 3.220 3.320 1,194,000 3,904,520 3.2701 3.290 3.280 3.310 3.220 3.320 1,194,000 3.2701 -0.30%
2016-07-28 0 3.300 3.290 3.300 3.300 3.330 322,541 1,066,652 3.3070 3.300 3.290 3.300 3.300 3.330 322,541 3.3070 0.00%
2016-07-27 0 3.300 3.280 3.300 3.290 3.380 820,000 2,731,620 3.3312 3.300 3.280 3.300 3.290 3.380 820,000 3.3312 -2.37%
2016-07-26 0 3.380 3.360 3.380 3.290 3.410 1,624,000 5,442,520 3.3513 3.380 3.360 3.380 3.290 3.410 1,624,000 3.3513 4.00%
2016-07-25 0 3.250 3.250 3.270 3.230 3.320 462,000 1,506,040 3.2598 3.250 3.250 3.270 3.230 3.320 462,000 3.2598 -1.22%
2016-07-22 0 3.290 3.280 3.300 3.210 3.300 696,000 2,274,020 3.2673 3.290 3.280 3.300 3.210 3.300 696,000 3.2673 1.23%
2016-07-21 0 3.250 3.240 3.270 3.250 3.310 944,000 3,091,420 3.2748 3.250 3.240 3.270 3.250 3.310 944,000 3.2748 -0.61%
2016-07-20 0 3.270 3.270 3.290 3.190 3.290 692,000 2,238,200 3.2344 3.270 3.270 3.290 3.190 3.290 692,000 3.2344 0.62%
2016-07-19 0 3.250 3.230 3.270 3.200 3.270 1,348,000 4,370,030 3.2419 3.250 3.230 3.270 3.200 3.270 1,348,000 3.2419 1.25%
2016-07-18 0 3.210 3.200 3.220 3.190 3.360 2,378,000 7,707,400 3.2411 3.210 3.200 3.220 3.190 3.360 2,378,000 3.2411 -3.31%
2016-07-15 0 3.320 3.320 3.330 3.310 3.440 838,000 2,811,060 3.3545 3.320 3.320 3.330 3.310 3.440 838,000 3.3545 -3.49%
2016-07-14 0 3.440 3.400 3.440 3.390 3.480 804,000 2,765,080 3.4392 3.440 3.400 3.440 3.390 3.480 804,000 3.4392 2.08%
2016-07-13 0 3.370 3.370 3.390 3.290 3.500 2,088,480 7,068,856 3.3847 3.370 3.370 3.390 3.290 3.500 2,088,480 3.3847 2.43%
2016-07-12 0 3.290 3.270 3.290 3.220 3.330 598,000 1,969,580 3.2936 3.290 3.270 3.290 3.220 3.330 598,000 3.2936 1.86%
2016-07-11 0 3.230 3.220 3.240 3.210 3.350 2,452,000 8,042,780 3.2801 3.230 3.220 3.240 3.210 3.350 2,452,000 3.2801 0.62%
2016-07-08 0 3.210 3.210 3.230 3.200 3.580 5,402,000 18,007,140 3.3334 3.210 3.210 3.230 3.200 3.580 5,402,000 3.3334 -9.58%
2016-07-07 0 3.550 3.580 3.600 3.500 3.690 2,220,000 7,939,390 3.5763 3.550 3.580 3.600 3.500 3.690 2,220,000 3.5763 -2.47%
2016-07-06 0 3.640 3.630 3.660 3.610 3.780 1,840,100 6,731,958 3.6585 3.640 3.630 3.660 3.610 3.780 1,840,100 3.6585 -1.62%
2016-07-05 0 3.700 3.680 3.710 3.610 3.940 1,488,000 5,599,770 3.7633 3.700 3.680 3.710 3.610 3.940 1,488,000 3.7633 -4.64%
2016-07-04 0 3.880 3.870 3.880 3.850 3.980 508,000 1,973,060 3.8840 3.880 3.870 3.880 3.850 3.980 508,000 3.8840 -1.52%
2016-06-30 0 3.940 3.880 3.920 3.880 3.960 637,500 2,487,405 3.9018 3.940 3.880 3.920 3.880 3.960 637,500 3.9018 0.77%
2016-06-29 0 3.910 3.860 3.910 3.840 3.990 1,230,000 4,825,980 3.9236 3.910 3.860 3.910 3.840 3.990 1,230,000 3.9236 0.51%
2016-06-28 0 3.890 3.890 3.900 3.840 3.940 640,000 2,495,080 3.8986 3.890 3.890 3.900 3.840 3.940 640,000 3.8986 -0.51%
2016-06-27 0 3.910 3.910 3.950 3.850 3.950 352,000 1,377,960 3.9147 3.910 3.910 3.950 3.850 3.950 352,000 3.9147 0.51%
2016-06-24 0 3.890 3.870 3.890 3.780 3.970 764,000 2,954,120 3.8666 3.890 3.870 3.890 3.780 3.970 764,000 3.8666 0.52%
2016-06-23 0 3.870 3.870 3.880 3.870 3.950 332,000 1,300,240 3.9164 3.870 3.870 3.880 3.870 3.950 332,000 3.9164 -1.02%
2016-06-22 0 3.910 3.910 3.920 3.890 3.940 298,000 1,164,720 3.9085 3.910 3.910 3.920 3.890 3.940 298,000 3.9085 0.26%
2016-06-21 0 3.900 3.870 3.900 3.850 3.900 354,000 1,372,020 3.8758 3.900 3.870 3.900 3.850 3.900 354,000 3.8758 0.00%
2016-06-20 0 3.900 3.870 3.900 3.850 3.950 288,000 1,116,400 3.8764 3.900 3.870 3.900 3.850 3.950 288,000 3.8764 1.83%
2016-06-17 0 3.830 3.830 3.860 3.820 3.930 438,064 1,684,108 3.8444 3.830 3.830 3.860 3.820 3.930 438,064 3.8444 -1.03%
2016-06-16 0 3.870 3.860 3.880 3.860 3.900 594,000 2,302,100 3.8756 3.870 3.860 3.880 3.860 3.900 594,000 3.8756 -1.53%
2016-06-15 0 3.930 3.910 3.930 3.850 4.000 792,680 3,110,432 3.9239 3.930 3.910 3.930 3.850 4.000 792,680 3.9239 1.81%
2016-06-14 0 3.860 3.860 3.890 3.840 3.900 542,643 2,102,506 3.8746 3.860 3.860 3.890 3.840 3.900 542,643 3.8746 0.26%
2016-06-13 0 3.850 3.840 3.880 3.830 3.900 1,228,000 4,739,720 3.8597 3.850 3.840 3.880 3.830 3.900 1,228,000 3.8597 -2.28%
2016-06-10 0 3.940 3.930 3.940 3.900 3.960 1,556,000 6,141,360 3.9469 3.940 3.930 3.940 3.900 3.960 1,556,000 3.9469 0.00%
2016-06-08 0 3.940 3.930 3.950 3.920 4.040 886,647 3,511,484 3.9604 3.940 3.930 3.950 3.920 4.040 886,647 3.9604 -2.72%
2016-06-07 0 4.050 4.030 4.050 3.980 4.080 744,000 2,997,560 4.0290 4.050 4.030 4.050 3.980 4.080 744,000 4.0290 2.02%
2016-06-06 0 3.970 3.960 3.970 3.950 4.090 390,000 1,564,600 4.0118 3.970 3.960 3.970 3.950 4.090 390,000 4.0118 -2.93%
2016-06-03 0 4.090 4.060 4.100 4.060 4.100 682,000 2,787,380 4.0871 4.090 4.060 4.100 4.060 4.100 682,000 4.0871 0.00%
2016-06-02 0 4.090 4.080 4.100 4.060 4.260 684,000 2,798,380 4.0912 4.090 4.080 4.100 4.060 4.260 684,000 4.0912 0.74%
2016-06-01 0 4.060 4.060 4.080 4.060 4.120 394,800 1,619,292 4.1016 4.060 4.060 4.080 4.060 4.120 394,800 4.1016 -1.46%
2016-05-31 0 4.120 4.070 4.150 4.050 4.250 1,916,000 7,903,860 4.1252 4.120 4.070 4.150 4.050 4.250 1,916,000 4.1252 1.73%
2016-05-30 0 4.050 4.050 4.060 4.020 4.080 305,000 1,232,930 4.0424 4.050 4.050 4.060 4.020 4.080 305,000 4.0424 -0.25%
2016-05-27 0 4.060 4.040 4.060 3.980 4.060 234,000 943,080 4.0303 4.060 4.040 4.060 3.980 4.060 234,000 4.0303 0.25%
2016-05-26 0 4.050 4.030 4.050 3.960 4.070 879,000 3,533,740 4.0202 4.050 4.030 4.050 3.960 4.070 879,000 4.0202 1.25%
2016-05-25 0 4.000 3.980 4.020 3.900 4.010 3,249,263 12,803,076 3.9403 4.000 3.980 4.020 3.900 4.010 3,249,263 3.9403 5.26%
2016-05-24 0 3.800 3.800 3.810 3.780 3.950 1,226,000 4,712,100 3.8435 3.800 3.800 3.810 3.780 3.950 1,226,000 3.8435 -0.78%
2016-05-23 0 3.830 3.820 3.830 3.820 3.900 326,000 1,252,840 3.8431 3.830 3.820 3.830 3.820 3.900 326,000 3.8431 1.06%
2016-05-20 0 3.790 3.770 3.790 3.740 3.860 628,000 2,376,640 3.7845 3.790 3.770 3.790 3.740 3.860 628,000 3.7845 0.00%
2016-05-19 0 3.790 3.680 3.790 3.790 3.970 364,000 1,402,100 3.8519 3.790 3.680 3.790 3.790 3.970 364,000 3.8519 -0.26%
2016-05-18 0 3.800 3.800 3.830 3.770 3.940 1,140,000 4,378,620 3.8409 3.800 3.800 3.830 3.770 3.940 1,140,000 3.8409 -2.81%
2016-05-17 0 3.910 3.870 3.910 3.800 4.010 1,494,600 5,857,034 3.9188 3.910 3.870 3.910 3.800 4.010 1,494,600 3.9188 0.75%
2016-05-16 0 4.000 3.990 4.000 3.990 4.100 1,112,000 4,451,000 4.0027 3.881 3.871 3.881 3.871 3.978 1,146,082 3.8837 -1.48%
2016-05-13 0 4.060 4.060 4.090 4.000 4.180 1,642,000 6,595,120 4.0165 3.939 3.939 3.968 3.881 4.056 1,692,326 3.8971 0.00%
2016-05-12 0 4.060 4.060 4.120 4.000 4.160 748,000 3,009,120 4.0229 3.939 3.939 3.997 3.881 4.036 770,925 3.9033 1.50%
2016-05-11 0 4.000 3.990 4.000 3.990 4.100 854,000 3,424,928 4.0105 3.881 3.871 3.881 3.871 3.978 880,174 3.8912 -0.99%
2016-05-10 0 4.040 4.040 4.050 4.000 4.060 956,000 3,850,000 4.0272 3.920 3.920 3.930 3.881 3.939 985,300 3.9074 -0.49%
2016-05-09 0 4.060 4.050 4.080 4.020 4.080 350,000 1,416,010 4.0457 3.939 3.930 3.959 3.900 3.959 360,727 3.9254 1.00%
2016-05-06 0 4.020 4.010 4.020 4.000 4.060 1,200,847 4,833,078 4.0247 3.900 3.891 3.900 3.881 3.939 1,237,652 3.9050 0.25%
2016-05-05 0 4.010 4.010 4.020 4.000 4.120 1,464,000 5,930,725 4.0510 3.891 3.891 3.900 3.881 3.997 1,508,870 3.9306 -1.47%
2016-05-04 0 4.070 4.040 4.090 4.020 4.180 558,847 2,266,298 4.0553 3.949 3.920 3.968 3.900 4.056 575,975 3.9347 0.99%
2016-05-03 0 4.030 4.020 4.030 3.950 4.150 1,118,000 4,563,440 4.0818 3.910 3.900 3.910 3.833 4.027 1,152,265 3.9604 1.77%
2016-04-29 0 3.960 3.960 3.970 3.890 4.000 286,000 1,133,720 3.9641 3.842 3.842 3.852 3.774 3.881 294,766 3.8462 0.00%
2016-04-28 0 3.960 3.960 3.970 3.930 4.050 1,300,000 5,155,995 3.9662 3.842 3.842 3.852 3.813 3.930 1,339,844 3.8482 -0.25%
2016-04-27 0 3.970 3.960 3.980 3.940 4.100 1,528,000 6,099,380 3.9917 3.852 3.842 3.862 3.823 3.978 1,574,832 3.8730 -2.93%
2016-04-26 0 4.090 4.060 4.100 4.030 4.150 732,000 2,981,350 4.0729 3.968 3.939 3.978 3.910 4.027 754,435 3.9518 -0.73%
2016-04-25 0 4.120 4.110 4.140 4.090 4.250 1,730,000 7,248,084 4.1896 3.997 3.988 4.017 3.968 4.124 1,783,023 4.0651 -2.14%
2016-04-22 0 4.210 4.180 4.210 4.100 4.230 898,000 3,755,840 4.1824 4.085 4.056 4.085 3.978 4.104 925,523 4.0581 2.18%
2016-04-21 0 4.120 4.120 4.150 4.000 4.160 1,350,000 5,519,320 4.0884 3.997 3.997 4.027 3.881 4.036 1,391,376 3.9668 0.49%
2016-04-20 0 4.100 4.090 4.100 4.000 4.250 926,000 3,815,040 4.1199 3.978 3.968 3.978 3.881 4.124 954,381 3.9974 -1.20%
2016-04-19 0 4.150 4.140 4.150 4.040 4.200 2,188,000 9,024,740 4.1247 4.027 4.017 4.027 3.920 4.075 2,255,060 4.0020 -0.24%
2016-04-18 0 4.160 4.150 4.170 4.110 4.300 976,847 4,080,356 4.1771 4.036 4.027 4.046 3.988 4.172 1,006,786 4.0529 -3.70%
2016-04-15 0 4.320 4.290 4.320 4.250 4.420 262,847 1,136,492 4.3238 4.192 4.162 4.192 4.124 4.289 270,903 4.1952 -1.14%
2016-04-14 0 4.370 4.370 4.400 4.320 4.450 1,056,000 4,648,880 4.4023 4.240 4.240 4.269 4.192 4.318 1,088,365 4.2714 0.46%
2016-04-13 0 4.350 4.350 4.390 4.200 4.410 1,622,000 7,005,950 4.3193 4.221 4.221 4.259 4.075 4.279 1,671,713 4.1909 2.35%
2016-04-12 0 4.250 4.250 4.280 4.210 4.290 484,000 2,051,020 4.2376 4.124 4.124 4.153 4.085 4.162 498,834 4.1116 0.00%
2016-04-11 0 4.250 4.230 4.250 4.120 4.290 1,034,000 4,382,680 4.2386 4.124 4.104 4.124 3.997 4.162 1,065,691 4.1125 1.67%
2016-04-08 0 4.180 4.170 4.180 4.070 4.290 1,620,000 6,782,200 4.1865 4.056 4.046 4.056 3.949 4.162 1,669,651 4.0620 1.70%
2016-04-07 0 4.110 4.110 4.120 4.060 4.140 810,000 3,323,880 4.1036 3.988 3.988 3.997 3.939 4.017 834,826 3.9815 0.74%
2016-04-06 0 4.080 4.070 4.080 4.070 4.150 824,000 3,380,000 4.1019 3.959 3.949 3.959 3.949 4.027 849,255 3.9800 -1.69%
2016-04-05 0 4.150 4.120 4.150 4.100 4.280 1,424,000 5,898,870 4.1425 4.027 3.997 4.027 3.978 4.153 1,467,644 4.0193 -2.58%
2016-04-01 0 4.260 4.240 4.260 4.050 4.300 1,695,000 7,124,480 4.2032 4.133 4.114 4.133 3.930 4.172 1,746,950 4.0782 2.65%
2016-03-31 0 4.150 4.120 4.160 4.000 4.200 2,900,000 12,017,580 4.1440 4.027 3.997 4.036 3.881 4.075 2,988,882 4.0208 3.75%
2016-03-30 0 4.000 4.000 4.020 3.920 4.050 1,810,000 7,278,050 4.0210 3.881 3.881 3.900 3.803 3.930 1,865,475 3.9014 -0.25%
2016-03-29 0 4.010 4.010 4.020 3.820 4.050 678,000 2,704,140 3.9884 3.891 3.891 3.900 3.706 3.930 698,780 3.8698 1.52%
2016-03-24 0 3.950 3.950 3.960 3.700 3.960 2,398,000 9,121,526 3.8038 3.833 3.833 3.842 3.590 3.842 2,471,496 3.6907 2.07%
2016-03-23 0 3.870 3.870 3.890 3.840 4.150 4,568,000 17,915,090 3.9219 3.755 3.755 3.774 3.726 4.027 4,708,004 3.8052 -6.75%
2016-03-22 0 4.150 4.160 4.180 3.980 4.170 684,000 2,822,080 4.1258 4.027 4.036 4.056 3.862 4.046 704,964 4.0032 3.23%
2016-03-21 0 4.020 4.000 4.020 3.980 4.190 1,118,000 4,544,980 4.0653 3.900 3.881 3.900 3.862 4.065 1,152,265 3.9444 -0.74%
2016-03-18 0 4.050 3.990 4.040 3.850 4.090 1,098,000 4,326,360 3.9402 3.930 3.871 3.920 3.736 3.968 1,131,653 3.8230 6.58%
2016-03-17 0 3.800 3.800 3.830 3.720 3.830 332,000 1,256,320 3.7841 3.687 3.687 3.716 3.609 3.716 342,175 3.6716 2.70%
2016-03-16 0 3.700 3.700 3.720 3.610 3.780 876,000 3,235,740 3.6938 3.590 3.590 3.609 3.503 3.668 902,848 3.5839 -1.07%
2016-03-15 0 3.740 3.740 3.750 3.690 3.820 362,000 1,353,240 3.7382 3.629 3.629 3.638 3.580 3.706 373,095 3.6271 -2.86%
2016-03-14 0 3.850 3.820 3.860 3.730 3.860 998,000 3,802,440 3.8101 3.736 3.706 3.745 3.619 3.745 1,028,588 3.6968 4.05%
2016-03-11 0 3.700 3.700 3.730 3.600 3.720 772,000 2,853,500 3.6962 3.590 3.590 3.619 3.493 3.609 795,661 3.5863 0.00%
2016-03-10 0 3.700 3.700 3.720 3.600 3.750 260,000 956,040 3.6771 3.590 3.590 3.609 3.493 3.638 267,969 3.5677 0.54%
2016-03-09 0 3.680 3.650 3.710 3.610 3.840 854,000 3,195,400 3.7417 3.571 3.541 3.600 3.503 3.726 880,174 3.6304 -3.16%
2016-03-08 0 3.800 3.760 3.800 3.550 3.890 954,847 3,549,693 3.7176 3.687 3.648 3.687 3.444 3.774 984,112 3.6070 5.56%
2016-03-07 0 3.600 3.600 3.640 3.550 3.660 1,378,000 4,972,600 3.6086 3.493 3.493 3.532 3.444 3.551 1,420,234 3.5013 1.12%
2016-03-04 0 3.560 3.550 3.560 3.510 3.590 992,000 3,523,660 3.5521 3.454 3.444 3.454 3.406 3.483 1,022,404 3.4464 -0.28%
2016-03-03 0 3.570 3.560 3.570 3.540 3.600 714,000 2,538,270 3.5550 3.464 3.454 3.464 3.435 3.493 735,883 3.4493 0.56%
2016-03-02 0 3.550 3.540 3.550 3.470 3.600 1,844,000 6,539,080 3.5461 3.444 3.435 3.444 3.367 3.493 1,900,517 3.4407 0.28%
2016-03-01 0 3.540 3.500 3.550 3.130 3.550 162,000 558,800 3.4494 3.435 3.396 3.444 3.037 3.444 166,965 3.3468 -0.28%
2016-02-29 0 3.550 3.550 3.560 3.490 3.580 1,242,000 4,407,040 3.5483 3.444 3.444 3.454 3.386 3.474 1,280,066 3.4428 0.00%
2016-02-26 0 3.550 3.540 3.550 3.540 3.640 2,916,000 10,359,640 3.5527 3.444 3.435 3.444 3.435 3.532 3,005,372 3.4470 -0.56%
2016-02-25 0 3.570 3.560 3.570 3.490 3.600 1,204,000 4,265,050 3.5424 3.464 3.454 3.464 3.386 3.493 1,240,901 3.4371 0.56%
2016-02-24 0 3.550 3.550 3.570 3.460 3.600 1,388,000 4,907,820 3.5359 3.444 3.444 3.464 3.357 3.493 1,430,541 3.4307 -1.39%
2016-02-23 0 3.600 3.600 3.620 3.550 3.650 462,000 1,655,520 3.5834 3.493 3.493 3.512 3.444 3.541 476,160 3.4768 1.12%
2016-02-22 0 3.560 3.550 3.580 3.500 3.590 866,000 3,067,600 3.5423 3.454 3.444 3.474 3.396 3.483 892,542 3.4369 0.28%
2016-02-19 0 3.550 3.550 3.570 3.520 3.620 212,000 757,150 3.5715 3.444 3.444 3.464 3.415 3.512 218,498 3.4653 -1.11%
2016-02-18 0 3.590 3.550 3.610 3.490 3.620 742,000 2,640,280 3.5583 3.483 3.444 3.503 3.386 3.512 764,742 3.4525 3.76%
2016-02-17 0 3.460 3.450 3.480 3.320 3.560 1,784,000 6,170,700 3.4589 3.357 3.347 3.377 3.221 3.454 1,838,678 3.3561 2.06%
2016-02-16 0 3.390 3.360 3.400 3.350 3.520 564,000 1,917,340 3.3995 3.289 3.260 3.299 3.250 3.415 581,286 3.2984 4.63%
2016-02-15 0 3.240 3.230 3.240 3.180 3.390 980,000 3,165,540 3.2301 3.144 3.134 3.144 3.085 3.289 1,010,036 3.1341 0.93%
2016-02-12 0 3.210 3.180 3.310 3.180 3.390 798,000 2,608,140 3.2683 3.115 3.085 3.212 3.085 3.289 822,458 3.1712 -6.14%
2016-02-11 0 3.420 3.410 3.420 3.310 3.480 312,000 1,051,180 3.3692 3.318 3.309 3.318 3.212 3.377 321,562 3.2690 -5.00%
2016-02-05 0 3.600 3.560 3.600 3.570 3.620 128,000 458,600 3.5828 3.493 3.454 3.493 3.464 3.512 131,923 3.4763 -0.28%
2016-02-04 0 3.610 3.600 3.610 3.520 3.650 772,000 2,767,700 3.5851 3.503 3.493 3.503 3.415 3.541 795,661 3.4785 2.27%
2016-02-03 0 3.530 3.520 3.530 3.420 3.570 1,376,000 4,839,120 3.5168 3.425 3.415 3.425 3.318 3.464 1,418,173 3.4122 0.86%
2016-02-02 0 3.500 3.470 3.480 3.400 3.540 766,000 2,664,590 3.4786 3.396 3.367 3.377 3.299 3.435 789,477 3.3751 0.00%
2016-02-01 0 3.500 3.500 3.520 3.470 3.600 930,000 3,281,560 3.5286 3.396 3.396 3.415 3.367 3.493 958,503 3.4236 0.86%
2016-01-29 0 3.470 3.470 3.500 3.330 3.500 880,000 3,014,500 3.4256 3.367 3.367 3.396 3.231 3.396 906,971 3.3237 2.97%
2016-01-28 0 3.370 3.370 3.380 3.340 3.440 368,000 1,242,680 3.3768 3.270 3.270 3.279 3.241 3.338 379,279 3.2764 -1.75%
2016-01-27 0 3.430 3.420 3.430 3.310 3.470 686,000 2,314,860 3.3744 3.328 3.318 3.328 3.212 3.367 707,025 3.2741 3.31%
2016-01-26 0 3.320 3.320 3.330 3.300 3.540 932,000 3,170,100 3.4014 3.221 3.221 3.231 3.202 3.435 960,565 3.3002 -7.52%
2016-01-25 0 3.590 3.560 3.600 3.520 3.670 638,000 2,299,060 3.6035 3.483 3.454 3.493 3.415 3.561 657,554 3.4964 -0.83%
2016-01-22 0 3.620 3.610 3.650 3.440 3.720 1,372,000 4,890,670 3.5646 3.512 3.503 3.541 3.338 3.609 1,414,050 3.4586 0.56%
2016-01-21 0 3.600 3.590 3.600 3.510 3.790 2,309,330 8,375,604 3.6269 3.493 3.483 3.493 3.406 3.677 2,380,108 3.5190 1.12%
2016-01-20 0 3.560 3.510 3.560 3.470 3.650 2,000,670 7,056,284 3.5270 3.454 3.406 3.454 3.367 3.541 2,061,988 3.4221 -1.93%
2016-01-19 0 3.630 3.620 3.630 3.470 3.630 7,934,000 27,606,623 3.4795 3.522 3.512 3.522 3.367 3.522 8,177,169 3.3761 4.01%
2016-01-18 0 3.490 3.490 3.500 3.300 3.700 3,032,000 10,582,514 3.4903 3.386 3.386 3.396 3.202 3.590 3,124,928 3.3865 -5.42%
2016-01-15 0 3.690 3.670 3.700 3.670 4.020 3,584,000 13,679,970 3.8170 3.580 3.561 3.590 3.561 3.900 3,693,846 3.7034 -7.75%
2016-01-14 0 4.000 3.990 4.000 3.910 4.000 3,140,130 12,507,733 3.9832 3.881 3.871 3.881 3.794 3.881 3,236,372 3.8647 -2.44%
2016-01-13 0 4.100 4.080 4.100 4.040 4.210 5,276,000 22,095,620 4.1879 3.978 3.959 3.978 3.920 4.085 5,437,704 4.0634 1.49%
2016-01-12 0 4.040 4.020 4.040 3.970 4.100 1,928,130 7,746,229 4.0175 3.920 3.900 3.920 3.852 3.978 1,987,225 3.8980 1.51%
2016-01-11 0 3.980 3.960 4.000 3.960 4.320 2,012,130 8,196,895 4.0737 3.862 3.842 3.881 3.842 4.192 2,073,800 3.9526 -7.87%
2016-01-08 0 4.320 4.320 4.360 4.300 4.460 1,842,000 8,073,200 4.3828 4.192 4.192 4.230 4.172 4.327 1,898,455 4.2525 -1.59%
2016-01-07 0 4.390 4.350 4.390 4.300 4.610 2,871,000 12,679,100 4.4163 4.259 4.221 4.259 4.172 4.473 2,958,993 4.2849 -4.98%
2016-01-06 0 4.620 4.620 4.660 4.570 4.680 1,752,000 8,103,860 4.6255 4.483 4.483 4.521 4.434 4.541 1,805,697 4.4879 -0.65%
2016-01-05 0 4.650 4.640 4.650 4.580 4.710 1,232,847 5,715,358 4.6359 4.512 4.502 4.512 4.444 4.570 1,270,632 4.4980 0.22%
2016-01-04 0 4.640 4.620 4.640 4.570 4.940 1,358,000 6,412,260 4.7218 4.502 4.483 4.502 4.434 4.793 1,399,621 4.5814 -6.64%
2015-12-31 0 4.970 5.100 5.120 4.780 5.120 2,364,000 11,724,640 4.9597 4.822 4.948 4.968 4.638 4.968 2,436,454 4.8122 1.64%
2015-12-30 0 4.890 4.840 4.890 4.770 4.930 1,460,000 7,091,080 4.8569 4.745 4.696 4.745 4.628 4.783 1,504,747 4.7125 1.45%
2015-12-29 0 4.820 4.820 4.830 4.720 4.830 1,384,000 6,603,790 4.7715 4.677 4.677 4.686 4.580 4.686 1,426,418 4.6296 0.21%
2015-12-28 0 4.810 4.800 4.810 4.620 4.850 1,950,000 9,306,680 4.7727 4.667 4.657 4.667 4.483 4.706 2,009,765 4.6307 1.26%
2015-12-24 0 4.750 4.750 4.780 4.630 4.750 1,482,000 6,952,220 4.6911 4.609 4.609 4.638 4.492 4.609 1,527,422 4.5516 0.85%
2015-12-23 0 4.710 4.700 4.710 4.530 4.710 1,638,240 7,622,079 4.6526 4.570 4.560 4.570 4.395 4.570 1,688,450 4.5142 3.97%
2015-12-22 0 4.530 4.530 4.560 4.360 4.620 1,770,000 7,949,264 4.4911 4.395 4.395 4.424 4.230 4.483 1,824,249 4.3576 -1.09%
2015-12-21 0 4.580 4.560 4.580 4.400 4.580 950,000 4,272,900 4.4978 4.444 4.424 4.444 4.269 4.444 979,116 4.3640 3.39%
2015-12-18 0 4.430 4.410 4.430 4.390 4.640 11,372,000 49,210,560 4.3273 4.298 4.279 4.298 4.259 4.502 11,720,540 4.1987 -2.21%
2015-12-17 0 4.530 4.510 4.530 4.510 4.690 1,884,000 8,566,550 4.5470 4.395 4.376 4.395 4.376 4.551 1,941,743 4.4118 0.00%
2015-12-16 0 4.530 4.510 4.530 4.430 4.600 2,226,000 10,078,780 4.5278 4.395 4.376 4.395 4.298 4.463 2,294,225 4.3931 1.57%
2015-12-15 0 4.460 4.400 4.460 4.380 4.600 1,958,000 8,748,970 4.4683 4.327 4.269 4.327 4.250 4.463 2,018,011 4.3354 -2.83%
2015-12-14 0 4.590 4.560 4.590 4.450 4.610 634,000 2,871,160 4.5286 4.454 4.424 4.454 4.318 4.473 653,431 4.3940 -0.65%
2015-12-11 0 4.620 4.610 4.620 4.590 4.780 2,642,000 12,261,890 4.6411 4.483 4.473 4.483 4.454 4.638 2,722,974 4.5031 -2.94%
2015-12-10 0 4.760 4.760 4.770 4.750 4.840 734,000 3,499,980 4.7684 4.618 4.618 4.628 4.609 4.696 756,496 4.6266 -1.65%
2015-12-09 0 4.840 4.810 4.850 4.750 4.850 1,190,000 5,727,000 4.8126 4.696 4.667 4.706 4.609 4.706 1,226,472 4.6695 -1.02%
2015-12-08 0 4.890 4.860 4.890 4.800 4.950 1,449,592 7,062,126 4.8718 4.745 4.715 4.745 4.657 4.803 1,494,020 4.7269 -1.21%
2015-12-07 0 4.950 4.930 4.980 4.860 4.970 942,000 4,638,946 4.9246 4.803 4.783 4.832 4.715 4.822 970,871 4.7781 0.41%
2015-12-04 0 4.930 4.900 4.930 4.860 4.930 634,000 3,106,220 4.8994 4.783 4.754 4.783 4.715 4.783 653,431 4.7537 0.82%
2015-12-03 0 4.890 4.880 4.900 4.850 4.950 2,226,000 10,887,920 4.8912 4.745 4.735 4.754 4.706 4.803 2,294,225 4.7458 -0.20%
2015-12-02 0 4.900 4.870 4.890 4.750 4.930 2,712,000 13,150,260 4.8489 4.754 4.725 4.745 4.609 4.783 2,795,120 4.7047 1.66%
2015-12-01 0 4.820 4.820 4.860 4.810 4.950 3,542,000 17,264,170 4.8741 4.677 4.677 4.715 4.667 4.803 3,650,558 4.7292 -3.79%
2015-11-30 0 5.010 4.970 5.030 4.800 5.060 3,872,000 19,177,200 4.9528 4.861 4.822 4.880 4.657 4.910 3,990,673 4.8055 3.30%
2015-11-27 0 4.850 4.850 4.880 4.830 5.060 1,712,000 8,425,720 4.9216 4.706 4.706 4.735 4.686 4.910 1,764,471 4.7752 -3.00%
2015-11-26 0 5.000 4.960 5.010 4.940 5.120 1,342,675 6,724,589 5.0084 4.851 4.813 4.861 4.793 4.968 1,383,827 4.8594 0.20%
2015-11-25 0 4.990 4.980 5.020 4.980 5.110 1,212,000 6,123,838 5.0527 4.842 4.832 4.871 4.832 4.958 1,249,146 4.9024 -1.58%
2015-11-24 0 5.070 5.050 5.070 5.020 5.140 1,520,000 7,704,980 5.0691 4.919 4.900 4.919 4.871 4.987 1,566,586 4.9183 1.00%
2015-11-23 0 5.020 5.020 5.050 5.010 5.160 4,551,111 23,146,257 5.0858 4.871 4.871 4.900 4.861 5.007 4,690,598 4.9346 0.20%
2015-11-20 0 5.010 5.000 5.020 4.880 5.090 2,684,000 13,347,080 4.9728 4.861 4.851 4.871 4.735 4.939 2,766,262 4.8250 0.20%
2015-11-19 0 5.000 4.990 5.000 4.780 5.110 3,296,000 16,331,940 4.9551 4.851 4.842 4.851 4.638 4.958 3,397,019 4.8077 5.26%
2015-11-18 0 4.750 4.750 4.770 4.700 4.830 968,000 4,602,680 4.7548 4.609 4.609 4.628 4.560 4.686 997,668 4.6134 -1.45%
2015-11-17 0 4.820 4.800 4.820 4.550 4.870 2,278,013 10,876,818 4.7747 4.677 4.657 4.677 4.415 4.725 2,347,832 4.6327 3.88%
2015-11-16 0 4.640 4.630 4.660 4.600 4.770 1,866,000 8,737,280 4.6824 4.502 4.492 4.521 4.463 4.628 1,923,191 4.5431 -2.93%
2015-11-13 0 4.780 4.750 4.780 4.730 4.890 2,050,000 9,823,480 4.7919 4.638 4.609 4.638 4.589 4.745 2,112,830 4.6494 -0.21%
2015-11-12 0 4.790 4.780 4.790 4.750 4.860 790,000 3,778,800 4.7833 4.648 4.638 4.648 4.609 4.715 814,213 4.6410 -0.42%
2015-11-11 0 4.810 4.790 4.800 4.750 4.890 1,776,000 8,534,740 4.8056 4.667 4.648 4.657 4.609 4.745 1,830,432 4.6627 -1.23%
2015-11-10 0 4.870 4.860 4.870 4.800 5.000 1,648,000 8,086,920 4.9071 4.725 4.715 4.725 4.657 4.851 1,698,509 4.7612 -0.20%
2015-11-09 0 4.880 4.870 4.900 4.870 5.050 2,452,000 12,134,660 4.9489 4.735 4.725 4.754 4.725 4.900 2,527,151 4.8017 -1.41%
2015-11-06 0 4.950 4.940 4.950 4.940 5.070 1,790,000 8,937,170 4.9928 4.803 4.793 4.803 4.793 4.919 1,844,862 4.8444 -0.60%
2015-11-05 0 4.980 4.980 5.000 4.970 5.060 2,200,000 11,021,180 5.0096 4.832 4.832 4.851 4.822 4.910 2,267,428 4.8607 -0.80%
2015-11-04 0 5.020 5.020 5.040 4.880 5.280 5,761,694 29,368,249 5.0972 4.871 4.871 4.890 4.735 5.123 5,938,284 4.9456 1.62%
2015-11-03 0 4.940 4.940 4.950 4.910 4.960 1,402,000 6,932,360 4.9446 4.793 4.793 4.803 4.764 4.813 1,444,970 4.7976 0.20%
2015-11-02 0 4.930 4.900 4.940 4.880 4.960 2,032,000 10,012,000 4.9272 4.783 4.754 4.793 4.735 4.813 2,094,279 4.7806 1.02%
2015-10-30 0 4.880 4.870 4.880 4.820 5.000 2,628,000 12,839,820 4.8858 4.735 4.725 4.735 4.677 4.851 2,708,545 4.7405 0.21%
2015-10-29 0 4.870 4.870 4.890 4.650 5.100 55,847,513 269,187,004 4.8200 4.725 4.725 4.745 4.512 4.948 57,559,179 4.6767 -4.88%
2015-10-28 0 5.120 5.120 5.130 5.000 5.340 3,899,180 20,029,804 5.1369 4.968 4.968 4.977 4.851 5.181 4,018,686 4.9842 -3.76%
2015-10-27 0 5.320 5.310 5.320 5.260 5.490 2,136,000 11,417,582 5.3453 5.162 5.152 5.162 5.104 5.327 2,201,466 5.1864 -1.66%
2015-10-26 0 5.410 5.400 5.430 5.310 5.480 2,290,000 12,337,400 5.3875 5.249 5.239 5.269 5.152 5.317 2,360,186 5.2273 3.64%
2015-10-23 0 5.220 5.210 5.220 5.140 5.250 1,104,000 5,742,740 5.2018 5.065 5.055 5.065 4.987 5.094 1,137,836 5.0471 2.96%
2015-10-22 0 5.070 5.060 5.080 4.980 5.170 1,434,000 7,273,220 5.0720 4.919 4.910 4.929 4.832 5.016 1,477,951 4.9212 -2.31%
2015-10-20 0 5.190 5.180 5.190 4.940 5.190 2,116,000 10,617,210 5.0176 5.036 5.026 5.036 4.793 5.036 2,180,853 4.8684 4.64%
2015-10-19 0 4.960 4.960 4.990 4.910 5.040 1,102,000 5,464,280 4.9585 4.813 4.813 4.842 4.764 4.890 1,135,775 4.8111 0.00%
2015-10-16 0 4.960 4.960 5.000 4.930 5.120 1,678,000 8,429,760 5.0237 4.813 4.813 4.851 4.783 4.968 1,729,429 4.8743 -1.20%
2015-10-15 0 5.020 5.010 5.020 4.800 5.040 1,842,000 9,085,600 4.9325 4.871 4.861 4.871 4.657 4.890 1,898,455 4.7858 3.08%
2015-10-14 0 4.870 4.860 4.870 4.820 5.000 2,216,000 10,929,110 4.9319 4.725 4.715 4.725 4.677 4.851 2,283,918 4.7852 -1.22%
2015-10-13 0 4.930 4.870 4.920 4.870 5.050 2,305,000 11,350,070 4.9241 4.783 4.725 4.774 4.725 4.900 2,375,646 4.7777 -1.60%
2015-10-12 0 5.010 5.000 5.010 4.890 5.070 1,854,000 9,280,760 5.0058 4.861 4.851 4.861 4.745 4.919 1,910,823 4.8569 2.24%
2015-10-09 0 4.900 4.890 4.900 4.890 5.040 1,258,000 6,236,380 4.9574 4.754 4.745 4.754 4.745 4.890 1,296,556 4.8100 -2.20%
2015-10-08 0 5.010 4.980 5.010 4.970 5.070 704,000 3,516,780 4.9954 4.861 4.832 4.861 4.822 4.919 725,577 4.8469 -0.40%
2015-10-07 0 5.030 5.020 5.040 4.970 5.120 2,394,000 12,026,046 5.0234 4.880 4.871 4.890 4.822 4.968 2,467,374 4.8740 0.60%
2015-10-06 0 5.000 4.990 5.000 4.900 5.220 1,188,000 5,910,940 4.9755 4.851 4.842 4.851 4.754 5.065 1,224,411 4.8276 0.40%
2015-10-05 0 4.980 4.950 4.980 4.900 5.320 1,682,000 8,348,980 4.9637 4.832 4.803 4.832 4.754 5.162 1,733,551 4.8161 -0.80%
2015-10-02 0 5.020 5.020 5.070 4.910 5.180 1,188,000 5,959,490 5.0164 4.871 4.871 4.919 4.764 5.026 1,224,411 4.8672 1.62%
2015-09-30 0 4.940 4.920 4.960 4.740 5.010 1,726,000 8,491,650 4.9198 4.793 4.774 4.813 4.599 4.861 1,778,900 4.7735 2.49%
2015-09-29 0 4.820 4.800 4.840 4.740 4.920 688,000 3,328,200 4.8375 4.677 4.657 4.696 4.599 4.774 709,086 4.6936 -2.23%
2015-09-25 0 4.930 4.880 4.930 4.780 5.080 848,000 4,142,440 4.8850 4.783 4.735 4.783 4.638 4.929 873,990 4.7397 1.23%
2015-09-24 0 4.870 4.860 4.900 4.760 5.030 1,692,000 8,204,200 4.8488 4.725 4.715 4.754 4.618 4.880 1,743,858 4.7046 -0.81%
2015-09-23 0 4.910 4.880 4.910 4.750 5.150 2,748,847 13,470,697 4.9005 4.764 4.735 4.764 4.609 4.997 2,833,096 4.7548 -1.21%
2015-09-22 0 4.970 4.940 4.970 4.910 5.100 2,890,000 14,369,800 4.9722 4.822 4.793 4.822 4.764 4.948 2,978,575 4.8244 0.20%
2015-09-21 0 4.960 4.920 4.980 4.690 5.110 3,964,000 19,492,460 4.9174 4.813 4.774 4.832 4.551 4.958 4,085,492 4.7711 -2.17%
2015-09-18 0 5.070 5.020 5.100 4.850 5.150 7,623,283 38,154,086 5.0049 4.919 4.871 4.948 4.706 4.997 7,856,928 4.8561 3.68%
2015-09-17 0 4.890 4.840 4.900 4.730 5.090 3,646,000 17,737,580 4.8649 4.745 4.696 4.754 4.589 4.939 3,757,746 4.7203 1.87%
2015-09-16 0 4.800 4.790 4.800 4.670 4.920 3,084,000 14,704,500 4.7680 4.657 4.648 4.657 4.531 4.774 3,178,521 4.6262 2.35%
2015-09-15 0 4.690 4.660 4.700 4.610 4.860 1,170,000 5,479,800 4.6836 4.551 4.521 4.560 4.473 4.715 1,205,859 4.5443 0.00%
2015-09-14 0 4.690 4.670 4.690 4.650 4.900 944,000 4,432,800 4.6958 4.551 4.531 4.551 4.512 4.754 972,933 4.5561 0.43%
2015-09-11 0 4.670 4.630 4.680 4.610 4.830 1,246,000 5,840,380 4.6873 4.531 4.492 4.541 4.473 4.686 1,284,189 4.5479 0.00%
2015-09-10 0 4.670 4.650 4.670 4.420 4.750 21,966,000 101,337,880 4.6134 4.531 4.512 4.531 4.289 4.609 22,639,234 4.4762 -4.69%
2015-09-09 0 4.900 4.890 4.900 4.680 4.990 3,934,000 19,076,492 4.8491 4.754 4.745 4.754 4.541 4.842 4,054,573 4.7049 4.48%
2015-09-08 0 4.690 4.660 4.700 4.120 4.750 2,508,000 11,286,890 4.5004 4.551 4.521 4.560 3.997 4.609 2,584,867 4.3665 8.56%
2015-09-07 0 4.320 4.300 4.320 4.170 4.410 594,000 2,547,960 4.2895 4.192 4.172 4.192 4.046 4.279 612,205 4.1619 0.47%
2015-09-04 0 4.300 4.280 4.320 3.880 4.450 1,282,000 5,426,710 4.2330 4.172 4.153 4.192 3.765 4.318 1,321,292 4.1071 3.86%
2015-09-02 0 4.140 4.100 4.150 3.850 4.200 2,386,000 9,748,120 4.0855 4.017 3.978 4.027 3.736 4.075 2,459,128 3.9641 1.97%
2015-09-01 0 4.060 4.040 4.100 4.030 4.220 1,386,000 5,698,420 4.1114 3.939 3.920 3.978 3.910 4.095 1,428,479 3.9892 -5.36%
2015-08-31 0 4.290 4.280 4.300 4.100 4.440 1,476,000 6,255,700 4.2383 4.162 4.153 4.172 3.978 4.308 1,521,238 4.1122 -5.30%
2015-08-28 0 4.530 4.480 4.500 4.440 4.700 1,322,424 5,986,960 4.5273 4.395 4.347 4.366 4.308 4.560 1,362,955 4.3926 -0.22%
2015-08-27 0 4.540 4.530 4.540 4.240 4.540 2,543,000 11,188,660 4.3998 4.405 4.395 4.405 4.114 4.405 2,620,940 4.2689 8.35%
2015-08-26 0 4.190 4.150 4.190 3.840 4.350 5,900,000 24,322,250 4.1224 4.065 4.027 4.065 3.726 4.221 6,080,829 3.9998 -2.56%
2015-08-25 0 4.300 4.270 4.300 4.070 4.760 6,358,000 27,726,240 4.3608 4.172 4.143 4.172 3.949 4.618 6,552,866 4.2312 0.00%
2015-08-24 0 4.300 4.300 4.350 4.190 4.600 2,634,000 11,513,520 4.3711 4.172 4.172 4.221 4.065 4.463 2,714,729 4.2411 -13.83%
2015-08-21 0 4.990 4.990 5.040 4.870 5.320 2,342,000 11,638,460 4.9695 4.842 4.842 4.890 4.725 5.162 2,413,780 4.8217 -9.11%
2015-08-20 0 5.490 5.170 5.490 5.050 5.500 916,000 4,785,500 5.2243 5.327 5.016 5.327 4.900 5.336 944,074 5.0690 1.67%
2015-08-19 0 5.400 5.400 5.420 4.880 5.730 1,166,000 6,189,940 5.3087 5.239 5.239 5.259 4.735 5.560 1,201,737 5.1508 -3.57%
2015-08-18 0 5.600 5.600 5.660 5.600 5.890 1,086,000 6,185,320 5.6955 5.433 5.433 5.492 5.433 5.715 1,119,285 5.5261 -4.11%
2015-08-17 0 5.840 5.700 5.850 5.600 5.840 1,044,000 5,935,400 5.6852 5.666 5.530 5.676 5.433 5.666 1,075,997 5.5162 0.69%
2015-08-14 0 5.800 5.750 5.800 5.710 5.850 476,000 2,751,610 5.7807 5.628 5.579 5.628 5.540 5.676 490,589 5.6088 0.52%
2015-08-13 0 5.770 5.750 5.800 5.500 5.980 942,000 5,376,160 5.7072 5.598 5.579 5.628 5.336 5.802 970,871 5.5375 0.35%
2015-08-12 0 5.750 5.650 5.740 5.580 5.760 822,000 4,650,980 5.6581 5.579 5.482 5.569 5.414 5.589 847,193 5.4899 -0.69%
2015-08-11 0 5.790 5.750 5.790 5.660 6.050 962,000 5,570,600 5.7906 5.618 5.579 5.618 5.492 5.870 991,484 5.6184 -1.70%
2015-08-10 0 5.890 5.850 5.890 5.710 5.950 1,100,000 6,419,680 5.8361 5.715 5.676 5.715 5.540 5.773 1,133,714 5.6625 2.08%
2015-08-07 0 5.770 5.720 5.800 5.530 5.800 1,030,000 5,834,390 5.6645 5.598 5.550 5.628 5.366 5.628 1,061,568 5.4960 4.34%
2015-08-06 0 5.530 5.500 5.530 5.410 5.670 1,092,000 6,019,640 5.5125 5.366 5.336 5.366 5.249 5.501 1,125,469 5.3486 0.00%
2015-08-05 0 5.530 5.520 5.540 5.470 5.720 1,272,000 7,107,360 5.5875 5.366 5.356 5.375 5.307 5.550 1,310,985 5.4214 -1.78%
2015-08-04 0 5.630 5.620 5.660 5.480 5.810 696,000 3,914,680 5.6245 5.463 5.453 5.492 5.317 5.637 717,332 5.4573 -3.10%
2015-08-03 0 5.810 5.760 5.830 5.250 5.830 1,172,000 6,566,940 5.6032 5.637 5.589 5.657 5.094 5.657 1,207,921 5.4366 -0.85%
2015-07-31 0 5.860 5.750 5.870 5.430 5.880 940,000 5,325,680 5.6656 5.686 5.579 5.695 5.269 5.705 968,810 5.4971 4.64%
2015-07-30 0 5.600 5.570 5.600 5.280 5.760 3,036,000 16,863,300 5.5544 5.433 5.404 5.433 5.123 5.589 3,129,050 5.3893 5.26%
2015-07-29 0 5.320 5.310 5.350 5.050 5.740 3,126,000 16,479,140 5.2716 5.162 5.152 5.191 4.900 5.569 3,221,809 5.1149 0.19%
2015-07-28 0 5.310 5.310 5.350 5.020 5.580 2,432,000 12,936,460 5.3193 5.152 5.152 5.191 4.871 5.414 2,506,538 5.1611 1.72%
2015-07-27 0 5.220 5.210 5.240 5.190 5.800 2,256,000 12,357,840 5.4778 5.065 5.055 5.084 5.036 5.628 2,325,144 5.3149 -12.12%
2015-07-24 0 5.940 5.920 5.980 5.910 6.090 702,000 4,189,420 5.9678 5.763 5.744 5.802 5.734 5.909 723,516 5.7904 -1.00%
2015-07-23 0 6.000 5.960 6.040 5.760 6.070 1,608,000 9,558,340 5.9442 5.822 5.783 5.860 5.589 5.889 1,657,283 5.7675 1.87%
2015-07-22 0 5.890 5.840 5.900 5.710 6.080 1,412,000 8,304,250 5.8812 5.715 5.666 5.725 5.540 5.899 1,455,276 5.7063 -3.13%
2015-07-21 0 6.080 6.070 6.100 5.860 6.160 1,156,000 7,019,360 6.0721 5.899 5.889 5.919 5.686 5.977 1,191,430 5.8915 2.53%
2015-07-20 0 5.930 5.900 5.930 5.840 6.120 2,036,000 12,085,540 5.9359 5.754 5.725 5.754 5.666 5.938 2,098,401 5.7594 2.77%
2015-07-17 0 5.770 5.770 5.790 5.510 6.010 1,802,000 10,460,540 5.8050 5.598 5.598 5.618 5.346 5.831 1,857,229 5.6323 4.15%
2015-07-16 0 5.540 5.480 5.540 5.350 5.560 1,370,000 7,521,140 5.4899 5.375 5.317 5.375 5.191 5.395 1,411,989 5.3266 0.91%
2015-07-15 0 5.490 5.450 5.490 5.250 5.880 2,082,000 11,441,440 5.4954 5.327 5.288 5.327 5.094 5.705 2,145,811 5.3320 -4.36%
2015-07-14 0 5.740 5.740 5.750 5.550 5.950 5,238,000 30,000,970 5.7276 5.569 5.569 5.579 5.385 5.773 5,398,539 5.5572 4.55%
2015-07-13 0 5.490 5.490 5.570 4.870 5.650 2,772,000 14,946,220 5.3919 5.327 5.327 5.404 4.725 5.482 2,856,959 5.2315 6.81%
2015-07-10 0 5.140 5.140 5.170 4.810 5.580 6,341,000 32,392,030 5.1083 4.987 4.987 5.016 4.667 5.414 6,535,345 4.9564 3.84%
2015-07-09 0 4.950 4.950 5.000 3.750 5.290 7,031,500 33,347,170 4.7425 4.803 4.803 4.851 3.638 5.133 7,247,008 4.6015 32.00%
2015-07-08 0 3.750 3.740 3.800 3.500 4.370 12,682,000 49,396,080 3.8950 3.638 3.629 3.687 3.396 4.240 13,070,690 3.7791 -12.79%
2015-07-07 0 4.300 4.300 4.400 4.200 5.000 9,282,000 41,993,200 4.5242 4.172 4.172 4.269 4.075 4.851 9,566,483 4.3896 -10.42%
2015-07-06 0 4.800 4.800 4.820 4.410 6.660 6,381,000 30,845,690 4.8340 4.657 4.657 4.677 4.279 6.462 6,576,571 4.6902 -15.79%
2015-07-03 0 5.700 5.700 5.740 5.550 6.130 6,264,000 37,146,660 5.9302 5.530 5.530 5.569 5.385 5.948 6,455,985 5.7538 -10.52%
2015-07-02 0 6.370 6.280 6.370 6.040 6.970 2,110,000 13,570,020 6.4313 6.181 6.093 6.181 5.860 6.763 2,174,669 6.2400 -3.19%
2015-06-30 0 6.580 6.520 6.580 5.940 6.800 3,305,000 20,740,310 6.2754 6.384 6.326 6.384 5.763 6.598 3,406,295 6.0888 4.94%
2015-06-29 0 6.270 6.260 6.290 6.080 6.750 2,552,000 16,109,060 6.3123 6.084 6.074 6.103 5.899 6.549 2,630,216 6.1246 -6.70%
2015-06-26 0 6.720 6.700 6.720 6.590 7.200 1,824,000 12,353,160 6.7726 6.520 6.501 6.520 6.394 6.986 1,879,904 6.5712 -4.68%
2015-06-25 0 7.050 7.040 7.050 7.000 7.460 2,878,000 20,350,500 7.0711 6.840 6.831 6.840 6.792 7.238 2,966,208 6.8608 -3.03%
2015-06-24 0 7.270 7.230 7.270 7.200 7.410 1,272,000 9,291,460 7.3046 7.054 7.015 7.054 6.986 7.190 1,310,985 7.0874 -1.76%
2015-06-23 0 7.400 7.400 7.450 7.140 7.540 1,208,857 8,882,126 7.3475 7.180 7.180 7.228 6.928 7.316 1,245,907 7.1290 2.21%
2015-06-22 0 7.240 7.230 7.290 7.200 7.330 254,000 1,842,120 7.2524 7.025 7.015 7.073 6.986 7.112 261,785 7.0368 0.56%
2015-06-19 0 7.200 7.190 7.200 7.180 7.700 990,000 7,412,660 7.4875 6.986 6.976 6.986 6.966 7.471 1,020,342 7.2649 -3.23%
2015-06-18 0 7.440 7.370 7.440 7.290 7.590 1,376,000 10,247,880 7.4476 7.219 7.151 7.219 7.073 7.364 1,418,173 7.2261 2.62%
2015-06-17 0 7.250 7.210 7.250 7.060 7.330 820,000 5,915,800 7.2144 7.034 6.996 7.034 6.850 7.112 845,132 6.9999 2.26%
2015-06-16 0 7.090 7.080 7.150 7.070 7.340 554,000 3,970,080 7.1662 6.879 6.869 6.937 6.860 7.122 570,980 6.9531 -1.25%
2015-06-15 0 7.180 7.120 7.190 6.890 7.500 2,450,000 17,668,540 7.2116 6.966 6.908 6.976 6.685 7.277 2,525,090 6.9972 -5.03%
2015-06-12 0 7.560 7.500 7.560 7.270 7.620 1,076,000 7,969,050 7.4062 7.335 7.277 7.335 7.054 7.393 1,108,978 7.1859 4.28%
2015-06-11 0 7.250 7.190 7.250 7.100 7.430 798,000 5,766,230 7.2259 7.034 6.976 7.034 6.889 7.209 822,458 7.0110 0.14%
2015-06-10 0 7.240 7.230 7.240 6.910 7.440 2,616,000 18,891,800 7.2216 7.025 7.015 7.025 6.705 7.219 2,696,178 7.0069 3.72%
2015-06-09 0 6.980 6.950 6.980 6.870 7.450 3,820,000 26,839,020 7.0259 6.772 6.743 6.772 6.666 7.228 3,937,079 6.8170 -5.16%
2015-06-08 0 7.360 7.360 7.400 7.330 7.890 2,648,000 19,827,040 7.4876 7.141 7.141 7.180 7.112 7.655 2,729,158 7.2649 -5.52%
2015-06-05 0 7.790 7.780 7.790 7.750 8.120 2,226,000 17,577,090 7.8963 7.558 7.549 7.558 7.520 7.879 2,294,225 7.6615 -2.50%
2015-06-04 0 7.990 7.990 8.000 7.880 8.110 2,114,000 16,896,180 7.9925 7.752 7.752 7.762 7.646 7.869 2,178,792 7.7548 -0.99%
2015-06-03 0 8.070 8.010 8.090 7.750 8.330 3,316,000 26,584,760 8.0171 7.830 7.772 7.849 7.520 8.082 3,417,632 7.7787 -1.34%
2015-06-02 0 8.180 8.160 8.200 8.080 8.460 4,294,000 35,160,230 8.1882 7.937 7.917 7.956 7.840 8.208 4,425,606 7.9447 -1.80%
2015-06-01 0 8.330 8.310 8.330 8.120 8.600 2,942,000 24,363,240 8.2812 8.082 8.063 8.082 7.879 8.344 3,032,169 8.0349 -2.57%
2015-05-29 0 8.550 8.590 8.600 7.580 8.600 6,474,000 51,671,410 7.9814 8.296 8.335 8.344 7.355 8.344 6,672,421 7.7440 8.50%
2015-05-28 0 7.880 7.780 7.800 7.600 7.980 2,659,143 20,776,492 7.8132 7.646 7.549 7.568 7.374 7.743 2,740,643 7.5809 0.51%
2015-05-27 0 7.840 7.820 7.850 7.660 8.310 4,675,000 37,208,020 7.9589 7.607 7.587 7.617 7.432 8.063 4,818,284 7.7223 -2.49%
2015-05-26 0 8.040 8.030 8.040 8.000 8.340 2,588,000 20,911,840 8.0803 7.801 7.791 7.801 7.762 8.092 2,667,319 7.8400 0.00%
2015-05-22 0 8.040 8.000 8.040 7.980 8.260 1,672,000 13,439,360 8.0379 7.801 7.762 7.801 7.743 8.014 1,723,245 7.7989 -0.74%
2015-05-21 0 8.100 8.020 8.100 8.010 8.500 2,359,000 19,218,920 8.1471 7.859 7.782 7.859 7.772 8.247 2,431,301 7.9048 -4.14%
2015-05-20 0 8.450 8.390 8.450 8.050 8.490 2,846,000 23,584,720 8.2870 8.199 8.141 8.199 7.811 8.238 2,933,227 8.0405 3.05%
2015-05-19 0 8.200 8.200 8.220 7.490 8.260 5,632,000 43,827,640 7.7819 7.956 7.956 7.976 7.267 8.014 5,804,615 7.5505 10.36%
2015-05-18 0 7.430 7.410 7.450 7.300 7.600 3,054,000 22,795,720 7.4642 7.209 7.190 7.228 7.083 7.374 3,147,602 7.2423 -0.93%
2015-05-15 0 7.500 7.440 7.500 7.280 7.780 1,946,000 14,531,624 7.4674 7.277 7.219 7.277 7.064 7.549 2,005,643 7.2454 0.40%
2015-05-14 0 7.470 7.440 7.480 6.760 7.650 4,528,000 33,297,920 7.3538 7.248 7.219 7.258 6.559 7.423 4,666,778 7.1351 9.05%
2015-05-13 0 6.850 6.840 6.890 6.770 6.910 1,362,000 9,326,030 6.8473 6.646 6.637 6.685 6.569 6.705 1,403,744 6.6437 -0.15%
2015-05-12 0 6.860 6.780 6.870 6.760 7.090 1,671,500 11,558,370 6.9150 6.656 6.578 6.666 6.559 6.879 1,722,730 6.7093 -2.00%
2015-05-11 0 7.000 6.960 7.000 6.680 7.050 2,307,000 15,873,750 6.8807 6.792 6.753 6.792 6.481 6.840 2,377,707 6.6761 2.49%
2015-05-08 0 6.830 6.810 6.830 6.680 6.960 2,638,000 17,977,420 6.8148 6.627 6.607 6.627 6.481 6.753 2,718,852 6.6121 1.34%
2015-05-07 0 6.740 6.740 6.750 6.700 7.210 3,574,000 24,313,980 6.8030 6.540 6.540 6.549 6.501 6.996 3,683,539 6.6007 -4.80%
2015-05-06 0 7.080 7.040 7.080 7.000 7.380 1,484,000 10,575,440 7.1263 6.869 6.831 6.869 6.792 7.161 1,529,483 6.9144 -3.28%
2015-05-05 0 7.320 7.320 7.370 7.000 7.420 4,632,000 33,066,830 7.1388 7.102 7.102 7.151 6.792 7.199 4,773,966 6.9265 -0.81%
2015-05-04 0 7.380 7.320 7.380 7.100 7.800 5,277,000 39,408,210 7.4679 7.161 7.102 7.161 6.889 7.568 5,438,734 7.2458 -2.77%
2015-04-30 0 7.590 7.520 7.560 7.000 7.850 7,680,000 57,391,700 7.4729 7.364 7.296 7.335 6.792 7.617 7,915,384 7.2507 8.43%
2015-04-29 0 7.000 6.990 7.000 6.630 7.260 141,152,164 852,709,265 6.0411 6.792 6.782 6.792 6.433 7.044 145,478,326 5.8614 6.38%
2015-04-28 0 6.580 6.570 6.580 6.490 6.940 1,764,000 11,674,040 6.6179 6.384 6.375 6.384 6.297 6.734 1,818,065 6.4211 1.39%
2015-04-27 0 6.490 6.440 6.490 6.200 6.540 3,922,000 25,114,060 6.4034 6.297 6.248 6.297 6.016 6.346 4,042,205 6.2130 2.37%
2015-04-24 0 6.340 6.340 6.360 6.340 6.500 1,704,000 10,904,760 6.3995 6.151 6.151 6.171 6.151 6.307 1,756,226 6.2092 -2.31%
2015-04-23 0 6.490 6.420 6.490 6.300 6.590 2,318,000 14,877,220 6.4181 6.297 6.229 6.297 6.113 6.394 2,389,044 6.2273 0.78%
2015-04-22 0 6.440 6.430 6.470 6.430 6.810 1,306,000 8,579,720 6.5695 6.248 6.239 6.278 6.239 6.607 1,346,027 6.3741 -0.92%
2015-04-21 0 6.500 6.490 6.590 6.360 6.650 3,182,000 20,669,770 6.4958 6.307 6.297 6.394 6.171 6.452 3,279,525 6.3027 4.50%
2015-04-20 0 6.220 6.270 6.280 5.910 6.490 4,587,000 28,450,750 6.2025 6.035 6.084 6.093 5.734 6.297 4,727,587 6.0180 -4.45%
2015-04-17 0 6.510 6.510 6.540 6.270 6.970 4,219,000 27,643,400 6.5521 6.316 6.316 6.346 6.084 6.763 4,348,308 6.3573 -4.96%
2015-04-16 0 6.850 6.840 6.860 6.800 7.020 3,556,000 24,580,280 6.9123 6.646 6.637 6.656 6.598 6.811 3,664,988 6.7068 -0.72%
2015-04-15 0 6.900 6.880 6.900 6.590 7.120 5,275,000 36,847,940 6.9854 6.695 6.675 6.695 6.394 6.908 5,436,673 6.7777 -2.13%
2015-04-14 0 7.050 7.010 7.060 6.810 7.780 4,098,000 29,732,320 7.2553 6.840 6.802 6.850 6.607 7.549 4,223,599 7.0396 -7.96%
2015-04-13 0 7.660 7.620 7.700 6.990 8.000 8,098,000 60,401,562 7.4588 7.432 7.393 7.471 6.782 7.762 8,346,195 7.2370 8.19%
2015-04-10 0 7.080 7.220 7.260 6.120 7.260 4,852,000 31,072,220 6.4040 6.869 7.005 7.044 5.938 7.044 5,000,709 6.2136 13.64%
2015-04-09 0 6.230 6.230 6.300 5.970 6.800 7,072,000 45,156,820 6.3853 6.045 6.045 6.113 5.792 6.598 7,288,749 6.1954 4.36%
2015-04-08 0 5.970 5.970 6.020 5.460 6.200 7,798,000 46,961,480 6.0222 5.792 5.792 5.841 5.298 6.016 8,037,000 5.8432 13.71%
2015-04-02 0 5.250 5.230 5.250 4.730 5.250 6,404,000 32,318,234 5.0466 5.094 5.074 5.094 4.589 5.094 6,600,276 4.8965 10.76%
2015-04-01 0 4.740 4.730 4.750 4.550 4.850 6,960,000 32,359,940 4.6494 4.599 4.589 4.609 4.415 4.706 7,173,316 4.5112 1.94%
2015-03-31 0 4.650 4.650 4.690 4.650 4.930 3,218,000 15,385,364 4.7810 4.512 4.512 4.551 4.512 4.783 3,316,628 4.6389 -1.69%
2015-03-30 0 4.730 4.710 4.740 4.630 5.100 6,354,000 30,250,100 4.7608 4.589 4.570 4.599 4.492 4.948 6,548,743 4.6192 4.42%
2015-03-27 0 4.530 4.520 4.530 4.440 4.640 3,200,000 14,541,280 4.5442 4.395 4.386 4.395 4.308 4.502 3,298,077 4.4090 0.67%
2015-03-26 0 4.500 4.500 4.540 4.340 4.550 5,204,000 23,202,730 4.4586 4.366 4.366 4.405 4.211 4.415 5,363,497 4.3260 3.69%
2015-03-25 0 4.340 4.340 4.370 4.270 4.420 2,880,000 12,505,660 4.3422 4.211 4.211 4.240 4.143 4.289 2,968,269 4.2131 0.46%
2015-03-24 0 4.320 4.300 4.320 4.260 4.450 3,296,000 14,216,400 4.3132 4.192 4.172 4.192 4.133 4.318 3,397,019 4.1850 -0.92%
2015-03-23 0 4.360 4.360 4.370 4.200 4.440 3,486,000 15,025,940 4.3104 4.230 4.230 4.240 4.075 4.308 3,592,842 4.1822 3.81%
2015-03-20 0 4.200 4.200 4.220 4.080 4.490 8,586,000 37,059,280 4.3162 4.075 4.075 4.095 3.959 4.356 8,849,152 4.1879 3.96%
2015-03-19 0 4.040 4.040 4.060 3.750 4.080 9,107,000 36,016,720 3.9548 3.920 3.920 3.939 3.638 3.959 9,386,120 3.8372 11.91%
2015-03-18 0 3.610 3.610 3.620 3.520 3.670 2,452,000 8,873,000 3.6187 3.503 3.503 3.512 3.415 3.561 2,527,151 3.5111 0.00%
2015-03-17 0 3.610 3.560 3.610 3.500 3.750 3,164,000 11,447,480 3.6180 3.503 3.454 3.503 3.396 3.638 3,260,973 3.5104 3.44%
2015-03-16 0 3.490 3.470 3.490 3.450 3.560 1,512,000 5,307,400 3.5102 3.386 3.367 3.386 3.347 3.454 1,558,341 3.4058 -3.32%
2015-03-13 0 3.610 3.570 3.650 3.500 3.670 1,624,000 5,858,440 3.6074 3.503 3.464 3.541 3.396 3.561 1,673,774 3.5001 0.28%
2015-03-12 0 3.600 3.570 3.610 3.560 3.640 1,032,000 3,709,500 3.5945 3.493 3.464 3.503 3.454 3.532 1,063,630 3.4876 -0.55%
2015-03-11 0 3.620 3.620 3.650 3.520 3.650 1,672,000 5,994,900 3.5855 3.512 3.512 3.541 3.415 3.541 1,723,245 3.4788 0.84%
2015-03-10 0 3.590 3.560 3.590 3.380 3.660 2,644,000 9,372,880 3.5450 3.483 3.454 3.483 3.279 3.551 2,725,036 3.4395 3.76%
2015-03-09 1 - - - - - 0 0 - 3.357 - - - - 0 - 0.00%
2015-03-06 0 3.460 3.450 3.460 3.250 3.490 2,036,000 6,885,020 3.3816 3.357 3.347 3.357 3.153 3.386 2,098,401 3.2811 8.46%
2015-03-05 0 3.190 3.160 3.200 3.130 3.320 554,000 1,773,440 3.2012 3.095 3.066 3.105 3.037 3.221 570,980 3.1060 -3.92%
2015-03-04 0 3.320 3.260 3.330 3.250 3.390 544,000 1,802,000 3.3125 3.221 3.163 3.231 3.153 3.289 560,673 3.2140 -2.35%
2015-03-03 0 3.400 3.390 3.400 3.300 3.460 484,000 1,636,580 3.3814 3.299 3.289 3.299 3.202 3.357 498,834 3.2808 -0.58%
2015-03-02 0 3.420 3.430 3.440 3.420 3.490 304,000 1,052,720 3.4629 3.318 3.328 3.338 3.318 3.386 313,317 3.3599 -1.16%
2015-02-27 0 3.460 3.430 3.460 3.430 3.540 768,000 2,661,320 3.4653 3.357 3.328 3.357 3.328 3.435 791,538 3.3622 1.17%
2015-02-26 0 3.420 3.400 3.450 3.420 3.490 284,000 980,980 3.4542 3.318 3.299 3.347 3.318 3.386 292,704 3.3514 -2.01%
2015-02-25 0 3.490 3.460 3.490 3.450 3.590 720,000 2,521,820 3.5025 3.386 3.357 3.386 3.347 3.483 742,067 3.3984 -2.24%
2015-02-24 0 3.570 3.420 3.600 3.420 3.660 620,000 2,168,440 3.4975 3.464 3.318 3.493 3.318 3.551 639,002 3.3935 4.08%
2015-02-23 0 3.430 3.430 3.490 3.370 3.490 742,000 2,538,280 3.4209 3.328 3.328 3.386 3.270 3.386 764,742 3.3191 -2.00%
2015-02-18 0 3.500 3.360 3.490 3.270 3.500 1,196,000 4,099,780 3.4279 3.396 3.260 3.386 3.173 3.396 1,232,656 3.3260 4.48%
2015-02-17 0 3.350 3.200 3.350 3.250 3.350 730,000 2,407,580 3.2981 3.250 3.105 3.250 3.153 3.250 752,374 3.2000 0.30%
2015-02-16 0 3.340 3.290 3.340 3.250 3.340 658,000 2,167,020 3.2933 3.241 3.192 3.241 3.153 3.241 678,167 3.1954 0.00%
2015-02-13 0 3.340 3.160 3.400 3.150 3.400 1,634,000 5,317,020 3.2540 3.241 3.066 3.299 3.056 3.299 1,684,080 3.1572 3.09%
2015-02-12 0 3.240 3.220 3.250 3.220 3.290 496,000 1,613,560 3.2531 3.144 3.124 3.153 3.124 3.192 511,202 3.1564 -0.61%
2015-02-11 0 3.260 3.240 3.260 3.210 3.320 848,000 2,756,500 3.2506 3.163 3.144 3.163 3.115 3.221 873,990 3.1539 -1.21%
2015-02-10 0 3.300 3.300 3.330 3.150 3.330 740,000 2,364,900 3.1958 3.202 3.202 3.231 3.056 3.231 762,680 3.1008 4.76%
2015-02-09 0 3.150 3.140 3.160 3.140 3.200 596,000 1,881,040 3.1561 3.056 3.047 3.066 3.047 3.105 614,267 3.0623 0.00%
2015-02-06 0 3.150 3.100 3.150 3.140 3.200 572,000 1,807,680 3.1603 3.056 3.008 3.056 3.047 3.105 589,531 3.0663 0.00%
2015-02-05 0 3.150 3.060 3.170 3.040 3.290 1,588,000 4,936,040 3.1083 3.056 2.969 3.076 2.950 3.192 1,636,670 3.0159 -0.63%
2015-02-04 0 3.170 3.160 3.170 3.130 3.300 1,330,000 4,249,720 3.1953 3.076 3.066 3.076 3.037 3.202 1,370,763 3.1003 -0.94%
2015-02-03 0 3.200 3.190 3.200 3.080 3.200 3,500,000 10,933,800 3.1239 3.105 3.095 3.105 2.988 3.105 3,607,271 3.0310 4.23%
2015-02-02 0 3.070 3.050 3.070 3.050 3.170 698,000 2,164,580 3.1011 2.979 2.959 2.979 2.959 3.076 719,393 3.0089 -0.32%
2015-01-30 0 3.080 3.050 3.080 3.030 3.190 1,570,000 4,830,560 3.0768 2.988 2.959 2.988 2.940 3.095 1,618,119 2.9853 1.65%
2015-01-29 0 3.030 3.030 3.040 3.010 3.140 1,002,000 3,086,480 3.0803 2.940 2.940 2.950 2.920 3.047 1,032,710 2.9887 -2.88%
2015-01-28 0 3.120 3.120 3.130 3.050 3.130 624,000 1,926,800 3.0878 3.027 3.027 3.037 2.959 3.037 643,125 2.9960 -0.95%
2015-01-27 0 3.150 3.150 3.160 3.120 3.250 328,000 1,033,400 3.1506 3.056 3.056 3.066 3.027 3.153 338,053 3.0569 0.32%
2015-01-26 0 3.140 3.100 3.140 3.090 3.180 203,000 633,730 3.1218 3.047 3.008 3.047 2.998 3.085 209,222 3.0290 0.00%
2015-01-23 0 3.140 3.100 3.140 3.100 3.170 430,000 1,343,360 3.1241 3.047 3.008 3.047 3.008 3.076 443,179 3.0312 -0.32%
2015-01-22 0 3.150 3.080 3.150 3.070 3.190 868,000 2,721,060 3.1349 3.056 2.988 3.056 2.979 3.095 894,603 3.0416 -0.94%
2015-01-21 0 3.180 3.170 3.180 3.000 3.180 1,561,000 4,779,670 3.0619 3.085 3.076 3.085 2.911 3.085 1,608,843 2.9709 6.71%
2015-01-20 0 2.980 2.980 2.990 2.760 3.050 3,492,000 10,169,460 2.9122 2.891 2.891 2.901 2.678 2.959 3,599,026 2.8256 7.97%
2015-01-19 0 2.760 2.760 2.780 2.700 2.780 586,000 1,607,960 2.7440 2.678 2.678 2.697 2.620 2.697 603,960 2.6624 1.85%
2015-01-16 0 2.710 2.710 2.770 2.660 2.800 686,000 1,890,240 2.7555 2.629 2.629 2.688 2.581 2.717 707,025 2.6735 -1.09%
2015-01-15 0 2.740 2.740 2.760 2.680 2.790 148,000 403,240 2.7246 2.659 2.659 2.678 2.600 2.707 152,536 2.6436 0.00%
2015-01-14 0 2.740 2.710 2.740 2.700 2.890 236,000 653,620 2.7696 2.659 2.629 2.659 2.620 2.804 243,233 2.6872 -2.14%
2015-01-13 0 2.800 2.740 2.800 2.700 2.840 514,000 1,435,480 2.7928 2.717 2.659 2.717 2.620 2.756 529,754 2.7097 -0.36%
2015-01-12 0 2.810 2.840 2.850 2.770 2.870 360,000 1,016,240 2.8229 2.726 2.756 2.765 2.688 2.785 371,034 2.7389 1.44%
2015-01-09 0 2.770 2.730 2.780 2.580 2.850 968,000 2,626,320 2.7131 2.688 2.649 2.697 2.503 2.765 997,668 2.6325 2.21%
2015-01-08 0 2.710 2.680 2.730 2.570 2.850 882,000 2,320,000 2.6304 2.629 2.600 2.649 2.494 2.765 909,032 2.5522 -2.17%
2015-01-07 0 2.770 2.770 2.780 2.680 2.900 482,000 1,334,260 2.7682 2.688 2.688 2.697 2.600 2.814 496,773 2.6859 -1.07%
2015-01-06 0 2.800 2.800 2.830 2.740 2.990 264,000 753,380 2.8537 2.717 2.717 2.746 2.659 2.901 272,091 2.7688 -5.41%
2015-01-05 0 2.960 2.900 2.970 2.750 3.050 368,000 1,090,040 2.9621 2.872 2.814 2.882 2.668 2.959 379,279 2.8740 -1.99%
2015-01-02 0 3.020 3.000 3.100 3.010 3.110 108,000 330,240 3.0578 2.930 2.911 3.008 2.920 3.018 111,310 2.9668 -2.58%
2014-12-31 0 3.100 3.050 3.100 3.090 3.100 252,000 779,920 3.0949 3.008 2.959 3.008 2.998 3.008 259,724 3.0029 0.65%
2014-12-30 0 3.080 3.080 3.090 3.010 3.100 91,000 279,350 3.0698 2.988 2.988 2.998 2.920 3.008 93,789 2.9785 0.00%
2014-12-29 0 3.080 2.990 3.090 2.990 3.080 162,000 487,820 3.0112 2.988 2.901 2.998 2.901 2.988 166,965 2.9217 -1.91%
2014-12-24 0 3.140 3.000 3.300 - - 0 0 - 3.047 2.911 3.202 - - 0 - 0.00%
2014-12-23 0 3.140 3.040 3.140 - - 0 0 - 3.047 2.950 3.047 - - 0 - -0.63%
2014-12-22 0 3.160 3.040 3.170 3.000 3.160 40,000 120,880 3.0220 3.066 2.950 3.076 2.911 3.066 41,226 2.9321 4.64%
2014-12-19 0 3.020 3.000 3.020 2.660 3.040 78,000 233,840 2.9979 2.930 2.911 2.930 2.581 2.950 80,391 2.9088 -1.63%
2014-12-18 0 3.070 3.000 3.070 2.900 3.160 932,000 2,863,620 3.0726 2.979 2.911 2.979 2.814 3.066 960,565 2.9812 -0.97%
2014-12-17 0 3.100 3.100 3.150 3.100 3.140 310,000 965,040 3.1130 3.008 3.008 3.056 3.008 3.047 319,501 3.0205 -0.64%
2014-12-16 0 3.120 3.110 3.170 3.120 3.170 12,000 37,940 3.1617 3.027 3.018 3.076 3.027 3.076 12,368 3.0676 -4.00%
2014-12-15 0 3.250 3.120 3.250 3.110 3.290 28,000 90,160 3.2200 3.153 3.027 3.153 3.018 3.192 28,858 3.1242 -1.22%
2014-12-12 0 3.290 3.130 3.290 3.080 3.300 270,000 887,100 3.2856 3.192 3.037 3.192 2.988 3.202 278,275 3.1879 0.30%
2014-12-11 0 3.280 3.210 3.290 3.200 3.290 202,000 657,920 3.2570 3.182 3.115 3.192 3.105 3.192 208,191 3.1602 -0.61%
2014-12-10 0 3.300 3.140 3.310 3.130 3.330 146,000 466,280 3.1937 3.202 3.047 3.212 3.037 3.231 150,475 3.0987 3.45%
2014-12-09 0 3.190 3.070 3.230 3.100 3.210 98,000 308,160 3.1445 3.095 2.979 3.134 3.008 3.115 101,004 3.0510 -1.24%
2014-12-08 0 3.230 3.250 3.340 3.000 3.350 724,000 2,335,900 3.2264 3.134 3.153 3.241 2.911 3.250 746,190 3.1304 -2.42%
2014-12-05 0 3.310 3.300 3.390 3.310 3.400 212,000 713,380 3.3650 3.212 3.202 3.289 3.212 3.299 218,498 3.2649 -4.34%
2014-12-04 0 3.460 3.360 3.460 3.330 3.500 258,000 870,720 3.3749 3.357 3.260 3.357 3.231 3.396 265,907 3.2745 -1.70%
2014-12-03 0 3.520 3.430 3.530 3.400 3.550 126,000 440,660 3.4973 3.415 3.328 3.425 3.299 3.444 129,862 3.3933 -1.12%
2014-12-02 0 3.560 3.500 3.570 3.340 3.560 646,000 2,205,540 3.4141 3.454 3.396 3.464 3.241 3.454 665,799 3.3126 2.30%
2014-12-01 0 3.480 3.470 3.570 3.370 3.620 920,000 3,163,860 3.4390 3.377 3.367 3.464 3.270 3.512 948,197 3.3367 -4.66%
2014-11-28 0 3.650 3.690 3.700 3.410 3.690 328,000 1,147,580 3.4987 3.541 3.580 3.590 3.309 3.580 338,053 3.3947 1.96%
2014-11-27 0 3.580 3.580 3.660 3.500 3.660 156,000 554,860 3.5568 3.474 3.474 3.551 3.396 3.551 160,781 3.4510 -1.38%
2014-11-26 0 3.630 3.580 3.630 3.570 3.750 244,000 892,020 3.6558 3.522 3.474 3.522 3.464 3.638 251,478 3.5471 0.83%
2014-11-25 0 3.600 3.720 3.750 3.520 3.690 296,000 1,060,300 3.5821 3.493 3.609 3.638 3.415 3.580 305,072 3.4756 0.00%
2014-11-24 0 3.600 3.580 3.610 3.590 3.600 418,000 1,503,100 3.5959 3.493 3.474 3.503 3.483 3.493 430,811 3.4890 0.00%
2014-11-21 0 3.600 3.600 3.630 3.600 3.650 56,000 202,940 3.6239 3.493 3.493 3.522 3.493 3.541 57,716 3.5162 0.00%
2014-11-20 0 3.600 3.560 3.640 3.590 3.640 210,000 759,040 3.6145 3.493 3.454 3.532 3.483 3.532 216,436 3.5070 -1.10%
2014-11-19 0 3.640 3.640 3.670 3.600 3.680 226,000 824,760 3.6494 3.532 3.532 3.561 3.493 3.571 232,927 3.5409 -0.55%
2014-11-18 0 3.660 3.630 3.660 3.600 3.680 1,284,000 4,647,400 3.6195 3.551 3.522 3.551 3.493 3.571 1,323,353 3.5118 1.67%
2014-11-17 0 3.600 3.600 3.680 3.550 3.700 384,000 1,408,260 3.6673 3.493 3.493 3.571 3.444 3.590 395,769 3.5583 0.00%
2014-11-14 0 3.600 3.590 3.660 3.540 3.670 128,000 460,060 3.5942 3.493 3.483 3.551 3.435 3.561 131,923 3.4873 1.41%
2014-11-13 0 3.550 3.510 3.590 3.510 3.740 124,000 439,800 3.5468 3.444 3.406 3.483 3.406 3.629 127,800 3.4413 -0.56%
2014-11-12 0 3.570 3.530 3.580 3.550 3.580 62,000 221,440 3.5716 3.464 3.425 3.474 3.444 3.474 63,900 3.4654 -2.72%
2014-11-11 0 3.670 3.520 3.670 3.530 3.730 56,000 202,500 3.6161 3.561 3.415 3.561 3.425 3.619 57,716 3.5085 0.00%
2014-11-10 0 3.670 3.600 3.670 3.510 3.730 86,000 311,940 3.6272 3.561 3.493 3.561 3.406 3.619 88,636 3.5193 -0.81%
2014-11-07 0 3.700 3.600 3.700 3.580 3.700 120,000 434,430 3.6203 3.590 3.493 3.590 3.474 3.590 123,678 3.5126 0.82%
2014-11-06 0 3.670 3.540 3.670 3.430 3.700 158,000 564,400 3.5722 3.561 3.435 3.561 3.328 3.590 162,843 3.4659 -0.81%
2014-11-05 0 3.700 3.620 3.700 3.630 3.750 164,000 605,040 3.6893 3.590 3.512 3.590 3.522 3.638 169,026 3.5796 -0.27%
2014-11-04 0 3.710 3.630 3.710 3.580 3.710 752,000 2,711,060 3.6051 3.600 3.522 3.600 3.474 3.600 775,048 3.4979 3.92%
2014-11-03 0 3.570 3.520 3.570 3.460 3.640 246,000 880,160 3.5779 3.464 3.415 3.464 3.357 3.532 253,540 3.4715 1.71%
2014-10-31 0 3.510 3.450 3.520 3.450 3.520 412,000 1,445,200 3.5078 3.406 3.347 3.415 3.347 3.415 424,627 3.4035 1.74%
2014-10-30 0 3.450 3.450 3.480 3.450 3.500 16,000 55,440 3.4650 3.347 3.347 3.377 3.347 3.396 16,490 3.3620 -0.86%
2014-10-29 0 3.480 3.470 3.510 3.450 3.520 46,000 159,820 3.4743 3.377 3.367 3.406 3.347 3.415 47,410 3.3710 -0.85%
2014-10-28 0 3.510 3.450 3.520 3.460 3.630 140,000 497,540 3.5539 3.406 3.347 3.415 3.357 3.522 144,291 3.4482 1.74%
2014-10-27 0 3.450 3.450 3.490 3.430 3.500 214,000 744,680 3.4798 3.347 3.347 3.386 3.328 3.396 220,559 3.3763 -1.43%
2014-10-24 0 3.500 3.430 3.520 3.430 3.500 638,000 2,208,320 3.4613 3.396 3.328 3.415 3.328 3.396 657,554 3.3584 -0.57%
2014-10-23 0 3.520 3.450 3.530 3.400 3.550 2,236,000 7,639,880 3.4168 3.415 3.347 3.425 3.299 3.444 2,304,531 3.3152 0.86%
2014-10-22 0 3.490 3.400 3.500 3.400 3.500 222,000 756,740 3.4087 3.386 3.299 3.396 3.299 3.396 228,804 3.3074 0.87%
2014-10-21 0 3.460 3.420 3.490 3.330 3.510 876,000 3,053,720 3.4860 3.357 3.318 3.386 3.231 3.406 902,848 3.3823 2.37%
2014-10-20 0 3.380 3.340 3.380 3.300 3.470 342,000 1,144,140 3.3454 3.279 3.241 3.279 3.202 3.367 352,482 3.2460 1.20%
2014-10-17 0 3.340 3.340 3.390 3.260 3.390 328,000 1,098,980 3.3505 3.241 3.241 3.289 3.163 3.289 338,053 3.2509 0.00%
2014-10-16 0 3.340 3.340 3.370 3.310 3.400 304,000 1,017,080 3.3457 3.241 3.241 3.270 3.212 3.299 313,317 3.2462 -1.76%
2014-10-15 0 3.400 3.400 3.440 3.300 3.490 242,000 817,440 3.3779 3.299 3.299 3.338 3.202 3.386 249,417 3.2774 -1.73%
2014-10-14 0 3.460 3.310 3.470 3.430 3.510 100,000 347,160 3.4716 3.357 3.212 3.367 3.328 3.406 103,065 3.3684 0.00%
2014-10-13 0 3.460 3.460 3.480 3.250 3.560 524,000 1,829,040 3.4905 3.357 3.357 3.377 3.153 3.454 540,060 3.3867 -2.81%
2014-10-10 0 3.560 3.510 3.570 3.510 3.600 230,000 820,180 3.5660 3.454 3.406 3.464 3.406 3.493 237,049 3.4600 -1.11%
2014-10-09 0 3.600 3.600 3.630 3.600 3.700 208,000 751,620 3.6136 3.493 3.493 3.522 3.493 3.590 214,375 3.5061 -1.10%
2014-10-08 0 3.640 3.640 3.680 3.580 3.760 611,000 2,269,780 3.7149 3.532 3.532 3.571 3.474 3.648 629,726 3.6044 0.28%
2014-10-07 0 3.630 3.630 3.660 3.610 3.690 178,000 647,800 3.6393 3.522 3.522 3.551 3.503 3.580 183,456 3.5311 -1.36%
2014-10-06 0 3.680 3.680 3.710 3.610 3.740 234,000 855,100 3.6543 3.571 3.571 3.600 3.503 3.629 241,172 3.5456 -0.54%
2014-10-03 0 3.700 3.680 3.700 3.620 3.730 240,000 882,860 3.6786 3.590 3.571 3.590 3.512 3.619 247,356 3.5692 -2.12%
2014-09-30 0 3.780 3.780 3.790 3.550 3.790 392,000 1,417,060 3.6149 3.668 3.668 3.677 3.444 3.677 404,014 3.5074 2.72%
2014-09-29 0 3.680 3.550 3.700 3.550 3.700 352,000 1,264,360 3.5919 3.571 3.444 3.590 3.444 3.590 362,788 3.4851 0.00%
2014-09-26 0 3.680 3.680 3.710 3.610 3.690 192,000 701,960 3.6560 3.571 3.571 3.600 3.503 3.580 197,885 3.5473 -1.60%
2014-09-25 0 3.740 3.710 3.760 3.700 3.800 412,000 1,545,560 3.7514 3.629 3.600 3.648 3.590 3.687 424,627 3.6398 -0.80%
2014-09-24 0 3.770 3.740 3.790 3.740 3.780 92,000 346,240 3.7635 3.658 3.629 3.677 3.629 3.668 94,820 3.6516 -0.79%
2014-09-23 0 3.800 3.800 3.820 3.760 3.800 74,000 279,900 3.7824 3.687 3.687 3.706 3.648 3.687 76,268 3.6700 -1.30%
2014-09-22 0 3.850 3.780 3.850 3.720 3.900 958,000 3,623,820 3.7827 3.736 3.668 3.736 3.609 3.784 987,362 3.6702 3.49%
2014-09-19 0 3.720 3.720 3.740 3.600 3.730 784,000 2,890,960 3.6874 3.609 3.609 3.629 3.493 3.619 808,029 3.5778 3.33%
2014-09-18 0 3.600 3.600 3.680 3.500 3.740 797,000 2,859,440 3.5878 3.493 3.493 3.571 3.396 3.629 821,427 3.4811 -1.64%
2014-09-17 0 3.660 3.630 3.660 3.590 3.660 292,000 1,054,440 3.6111 3.551 3.522 3.551 3.483 3.551 300,949 3.5037 1.67%
2014-09-16 0 3.600 3.600 3.670 3.600 3.670 216,000 788,300 3.6495 3.493 3.493 3.561 3.493 3.561 222,620 3.5410 -2.44%
2014-09-15 0 3.690 3.670 3.690 3.670 3.750 580,000 2,152,400 3.7110 3.580 3.561 3.580 3.561 3.638 597,776 3.6007 -2.12%
2014-09-12 0 3.770 3.770 3.780 3.690 3.800 831,000 3,112,522 3.7455 3.658 3.658 3.668 3.580 3.687 856,469 3.6341 -1.31%
2014-09-11 0 3.820 3.800 3.820 3.640 3.830 386,000 1,450,350 3.7574 3.706 3.687 3.706 3.532 3.716 397,830 3.6456 -0.78%
2014-09-10 0 3.850 3.800 3.860 3.730 3.950 220,000 840,500 3.8205 3.736 3.687 3.745 3.619 3.833 226,743 3.7068 0.52%
2014-09-08 0 3.830 3.790 3.830 3.680 3.880 348,000 1,320,400 3.7943 3.716 3.677 3.716 3.571 3.765 358,666 3.6814 -0.26%
2014-09-05 0 3.840 3.840 3.850 3.820 3.940 558,000 2,154,900 3.8618 3.726 3.726 3.736 3.706 3.823 575,102 3.7470 -2.04%
2014-09-04 0 3.920 3.920 3.930 3.890 4.000 96,000 377,640 3.9338 3.803 3.803 3.813 3.774 3.881 98,942 3.8168 -0.51%
2014-09-03 0 3.940 3.930 3.940 3.850 3.950 528,000 2,054,120 3.8904 3.823 3.813 3.823 3.736 3.833 544,183 3.7747 -1.01%
2014-09-02 0 3.980 3.980 3.990 3.940 4.020 258,000 1,027,740 3.9835 3.862 3.862 3.871 3.823 3.900 265,907 3.8650 -0.75%
2014-09-01 0 4.010 4.010 4.020 3.930 4.050 184,000 741,800 4.0315 3.891 3.891 3.900 3.813 3.930 189,639 3.9116 0.25%
2014-08-29 0 4.000 4.000 4.020 3.940 4.020 274,000 1,096,140 4.0005 3.881 3.881 3.900 3.823 3.900 282,398 3.8815 -0.25%
2014-08-28 0 4.010 4.010 4.020 3.950 4.130 824,000 3,303,440 4.0090 3.891 3.891 3.900 3.833 4.007 849,255 3.8898 -1.72%
2014-08-27 0 4.080 4.070 4.080 4.040 4.160 274,000 1,129,880 4.1236 3.959 3.949 3.959 3.920 4.036 282,398 4.0010 -1.45%
2014-08-26 0 4.140 4.110 4.140 4.070 4.170 992,000 4,097,060 4.1301 4.017 3.988 4.017 3.949 4.046 1,022,404 4.0073 0.73%
2014-08-25 0 4.110 4.110 4.120 3.980 4.110 564,000 2,288,140 4.0570 3.988 3.988 3.997 3.862 3.988 581,286 3.9363 2.24%
2014-08-22 0 4.020 4.010 4.020 3.970 4.020 322,000 1,286,150 3.9943 3.900 3.891 3.900 3.852 3.900 331,869 3.8755 1.52%
2014-08-21 0 3.960 3.960 3.970 3.920 4.040 604,000 2,396,660 3.9680 3.842 3.842 3.852 3.803 3.920 622,512 3.8500 -1.49%
2014-08-20 0 4.020 4.000 4.020 3.920 4.070 1,018,000 4,043,620 3.9721 3.900 3.881 3.900 3.803 3.949 1,049,201 3.8540 1.77%
2014-08-19 0 3.950 3.950 3.960 3.920 4.020 552,000 2,182,200 3.9533 3.833 3.833 3.842 3.803 3.900 568,918 3.8357 -1.74%
2014-08-18 0 4.020 4.010 4.020 3.850 4.030 1,966,000 7,813,440 3.9743 3.900 3.891 3.900 3.736 3.910 2,026,256 3.8561 4.96%
2014-08-15 0 3.830 3.830 3.870 3.700 3.890 1,046,000 4,017,220 3.8406 3.716 3.716 3.755 3.590 3.774 1,078,059 3.7263 -0.52%
2014-08-14 0 3.850 3.810 3.850 3.670 3.860 846,000 3,174,020 3.7518 3.736 3.697 3.736 3.561 3.745 871,929 3.6402 2.67%
2014-08-13 0 3.750 3.680 3.750 3.650 3.800 596,000 2,203,640 3.6974 3.638 3.571 3.638 3.541 3.687 614,267 3.5874 2.18%
2014-08-12 0 3.670 3.670 3.700 3.640 3.700 748,000 2,749,782 3.6762 3.561 3.561 3.590 3.532 3.590 770,925 3.5669 0.00%
2014-08-11 0 3.670 3.670 3.700 3.670 3.710 460,000 1,698,100 3.6915 3.561 3.561 3.590 3.561 3.600 474,099 3.5817 -0.81%
2014-08-08 0 3.700 3.700 3.710 3.540 3.720 2,438,000 8,863,550 3.6356 3.590 3.590 3.600 3.435 3.609 2,512,722 3.5275 2.78%
2014-08-07 0 3.600 3.590 3.610 3.560 3.730 1,194,000 4,317,340 3.6159 3.493 3.483 3.503 3.454 3.619 1,230,595 3.5083 0.84%
2014-08-06 0 3.570 3.550 3.580 3.480 3.570 184,000 648,060 3.5221 3.464 3.444 3.474 3.377 3.464 189,639 3.4173 2.29%
2014-08-05 0 3.490 3.490 3.550 3.460 3.550 458,000 1,608,170 3.5113 3.386 3.386 3.444 3.357 3.444 472,037 3.4069 -1.13%
2014-08-04 0 3.530 3.530 3.600 3.510 3.590 260,000 920,690 3.5411 3.425 3.425 3.493 3.406 3.483 267,969 3.4358 -1.12%
2014-08-01 0 3.570 3.550 3.590 3.510 3.590 718,000 2,549,870 3.5514 3.464 3.444 3.483 3.406 3.483 740,006 3.4457 -0.83%
2014-07-31 0 3.600 3.590 3.600 3.460 3.600 388,000 1,372,460 3.5373 3.493 3.483 3.493 3.357 3.493 399,892 3.4321 0.28%
2014-07-30 0 3.590 3.530 3.600 3.560 3.680 840,000 3,023,160 3.5990 3.483 3.425 3.493 3.454 3.571 865,745 3.4920 0.00%
2014-07-29 0 3.590 3.580 3.610 3.560 3.600 794,000 2,850,680 3.5903 3.483 3.474 3.503 3.454 3.493 818,335 3.4835 1.13%
2014-07-28 0 3.550 3.550 3.590 3.510 3.590 234,000 827,220 3.5351 3.444 3.444 3.483 3.406 3.483 241,172 3.4300 0.57%
2014-07-25 0 3.530 3.480 3.540 3.510 3.550 174,000 614,160 3.5297 3.425 3.377 3.435 3.406 3.444 179,333 3.4247 0.57%
2014-07-24 0 3.510 3.510 3.520 3.470 3.540 838,000 2,938,340 3.5064 3.406 3.406 3.415 3.367 3.435 863,684 3.4021 -0.57%
2014-07-23 0 3.530 3.460 3.530 3.440 3.670 1,405,000 5,002,980 3.5608 3.425 3.357 3.425 3.338 3.561 1,448,062 3.4549 -2.49%
2014-07-22 0 3.620 3.620 3.630 3.570 3.700 1,160,000 4,207,040 3.6268 3.512 3.512 3.522 3.464 3.590 1,195,553 3.5189 -0.82%
2014-07-21 0 3.650 3.650 3.670 3.650 3.770 692,000 2,567,100 3.7097 3.541 3.541 3.561 3.541 3.658 713,209 3.5994 -3.44%
2014-07-18 0 3.780 3.770 3.810 3.770 3.840 208,000 789,920 3.7977 3.668 3.658 3.697 3.658 3.726 214,375 3.6848 -0.53%
2014-07-17 0 3.800 3.800 3.850 3.730 3.850 300,000 1,142,320 3.8077 3.687 3.687 3.736 3.619 3.736 309,195 3.6945 0.26%
2014-07-16 0 3.790 3.760 3.790 3.700 3.820 64,000 241,720 3.7769 3.677 3.648 3.677 3.590 3.706 65,962 3.6646 0.80%
2014-07-15 0 3.760 3.750 3.780 3.700 3.870 226,000 844,640 3.7373 3.648 3.638 3.668 3.590 3.755 232,927 3.6262 -1.05%
2014-07-14 0 3.800 3.750 3.800 3.680 3.870 644,000 2,423,940 3.7639 3.687 3.638 3.687 3.571 3.755 663,738 3.6520 1.60%
2014-07-11 0 3.740 3.700 3.760 3.700 3.790 1,450,000 5,406,440 3.7286 3.629 3.590 3.648 3.590 3.677 1,494,441 3.6177 -0.80%
2014-07-10 0 3.770 3.770 3.790 3.760 3.790 524,000 1,980,860 3.7803 3.658 3.658 3.677 3.648 3.677 540,060 3.6679 -0.79%
2014-07-09 0 3.800 3.750 3.820 3.700 3.850 1,630,000 6,180,460 3.7917 3.687 3.638 3.706 3.590 3.736 1,679,958 3.6789 -1.55%
2014-07-08 0 3.860 3.850 3.860 3.840 3.900 1,588,000 6,142,500 3.8681 3.745 3.736 3.745 3.726 3.784 1,636,670 3.7530 -0.26%
2014-07-07 0 3.870 3.850 3.870 3.820 3.940 1,622,000 6,271,380 3.8664 3.755 3.736 3.755 3.706 3.823 1,671,713 3.7515 -2.03%
2014-07-04 0 3.950 3.900 3.950 3.840 3.950 1,578,000 6,125,540 3.8818 3.833 3.784 3.833 3.726 3.833 1,626,364 3.7664 3.95%
2014-07-03 0 3.800 3.800 3.870 3.750 3.890 4,452,000 16,920,560 3.8007 3.687 3.687 3.755 3.638 3.774 4,588,449 3.6876 -2.56%
2014-07-02 0 3.900 3.870 3.900 3.800 4.000 3,436,000 13,406,500 3.9018 3.784 3.755 3.784 3.687 3.881 3,541,310 3.7857 2.63%
2014-06-30 0 3.800 3.780 3.800 3.780 3.900 304,000 1,153,560 3.7946 3.687 3.668 3.687 3.668 3.784 313,317 3.6818 0.53%
2014-06-27 0 3.780 3.770 3.800 3.760 3.840 716,000 2,711,240 3.7866 3.668 3.658 3.687 3.648 3.726 737,945 3.6740 -0.26%
2014-06-26 0 3.790 3.770 3.790 3.690 3.790 696,000 2,602,480 3.7392 3.677 3.658 3.677 3.580 3.677 717,332 3.6280 -0.26%
2014-06-25 0 3.800 3.780 3.800 3.610 3.800 4,435,999 16,441,536 3.7064 3.687 3.668 3.687 3.503 3.687 4,571,958 3.5962 -2.31%
2014-06-24 0 3.890 3.800 3.890 3.800 3.900 126,000 487,320 3.8676 3.774 3.687 3.774 3.687 3.784 129,862 3.7526 2.37%
2014-06-23 0 3.800 3.750 3.830 3.750 3.900 594,000 2,279,640 3.8378 3.687 3.638 3.716 3.638 3.784 612,205 3.7237 -1.04%
2014-06-20 0 3.840 3.830 3.840 3.840 3.870 714,000 2,747,080 3.8475 3.726 3.716 3.726 3.726 3.755 735,883 3.7330 -0.78%
2014-06-19 0 3.870 3.870 3.900 3.840 3.890 436,000 1,681,160 3.8559 3.755 3.755 3.784 3.726 3.774 449,363 3.7412 0.52%
2014-06-18 0 3.850 3.850 3.900 3.830 3.900 576,001 2,227,703 3.8675 3.736 3.736 3.784 3.716 3.784 593,655 3.7525 -0.26%
2014-06-17 0 3.860 3.860 3.890 3.850 3.900 332,000 1,283,260 3.8652 3.745 3.745 3.774 3.736 3.784 342,175 3.7503 -1.03%
2014-06-16 0 3.900 3.890 3.900 3.890 4.050 1,456,000 5,702,340 3.9164 3.784 3.774 3.784 3.774 3.930 1,500,625 3.8000 -0.51%
2014-06-13 0 3.920 3.900 3.920 3.870 3.930 251,791 983,795 3.9072 3.803 3.784 3.803 3.755 3.813 259,508 3.7910 0.51%
2014-06-12 0 3.900 3.850 3.900 3.850 3.950 684,000 2,645,700 3.8680 3.784 3.736 3.784 3.736 3.833 704,964 3.7530 0.00%
2014-06-11 0 3.900 3.900 3.930 3.880 4.070 880,000 3,453,820 3.9248 3.784 3.784 3.813 3.765 3.949 906,971 3.8081 -2.50%
2014-06-10 0 4.000 3.980 4.000 3.920 4.180 466,000 1,874,480 4.0225 3.881 3.862 3.881 3.803 4.056 480,282 3.9029 -0.50%
2014-06-09 0 4.020 3.980 4.020 3.850 4.030 654,000 2,573,620 3.9352 3.900 3.862 3.900 3.736 3.910 674,044 3.8182 4.42%
2014-06-06 0 3.850 3.840 3.980 3.850 4.060 1,194,000 4,645,570 3.8908 3.736 3.726 3.862 3.736 3.939 1,230,595 3.7751 -2.04%
2014-06-05 0 3.930 3.890 3.950 3.860 4.050 782,000 3,074,560 3.9317 3.813 3.774 3.833 3.745 3.930 805,967 3.8147 1.81%
2014-06-04 0 3.860 3.860 3.880 3.850 3.900 228,000 883,020 3.8729 3.745 3.745 3.765 3.736 3.784 234,988 3.7577 0.00%
2014-06-03 0 3.860 3.860 3.900 3.800 3.990 566,000 2,200,120 3.8871 3.745 3.745 3.784 3.687 3.871 583,347 3.7715 -2.28%
2014-05-30 0 3.950 4.010 4.110 3.800 3.990 976,000 3,809,920 3.9036 3.833 3.891 3.988 3.687 3.871 1,005,913 3.7875 3.40%
2014-05-29 0 3.820 3.810 3.850 3.760 3.880 246,000 945,120 3.8420 3.706 3.697 3.736 3.648 3.765 253,540 3.7277 0.53%
2014-05-28 0 3.800 3.800 3.860 3.750 3.870 920,000 3,502,490 3.8071 3.687 3.687 3.745 3.638 3.755 948,197 3.6938 -1.04%
2014-05-27 0 3.840 3.830 3.840 3.830 3.950 242,000 934,060 3.8598 3.726 3.716 3.726 3.716 3.833 249,417 3.7450 0.26%
2014-05-26 0 3.830 3.830 3.850 3.830 3.930 522,000 2,020,070 3.8699 3.716 3.716 3.736 3.716 3.813 537,999 3.7548 -1.79%
2014-05-23 0 3.900 3.860 3.920 3.850 3.990 734,000 2,865,070 3.9034 3.784 3.745 3.803 3.736 3.871 756,496 3.7873 0.26%
2014-05-22 0 3.890 3.880 3.890 3.690 3.950 584,000 2,246,740 3.8472 3.774 3.765 3.774 3.580 3.833 601,899 3.7328 3.18%
2014-05-21 0 3.770 3.770 3.800 3.760 3.850 70,000 266,300 3.8043 3.658 3.658 3.687 3.648 3.736 72,145 3.6912 1.34%
2014-05-20 0 3.720 3.680 3.720 3.660 3.830 354,000 1,320,360 3.7298 3.609 3.571 3.609 3.551 3.716 364,850 3.6189 -1.06%
2014-05-19 0 3.760 3.750 3.770 3.670 3.900 752,000 2,815,600 3.7441 3.648 3.638 3.658 3.561 3.784 775,048 3.6328 -0.79%
2014-05-16 0 3.790 3.780 3.800 3.780 3.880 434,000 1,658,060 3.8204 3.677 3.668 3.687 3.668 3.765 447,302 3.7068 0.00%
2014-05-15 0 3.790 3.790 3.820 3.750 3.900 1,161,791 4,407,585 3.7938 3.677 3.677 3.706 3.638 3.784 1,197,399 3.6810 0.26%
2014-05-14 0 3.780 3.710 3.810 3.700 3.870 602,000 2,272,580 3.7750 3.668 3.600 3.697 3.590 3.755 620,451 3.6628 0.00%
2014-05-13 0 3.780 3.760 3.780 3.710 3.800 208,000 786,440 3.7810 3.668 3.648 3.668 3.600 3.687 214,375 3.6685 -0.26%
2014-05-12 0 3.790 3.780 3.790 3.510 3.830 760,000 2,779,380 3.6571 3.677 3.668 3.677 3.406 3.716 783,293 3.5483 4.99%
2014-05-09 0 3.610 3.570 3.620 3.450 3.940 3,822,000 13,890,260 3.6343 3.503 3.464 3.512 3.347 3.823 3,939,140 3.5262 -7.67%
2014-05-08 0 3.910 3.910 3.940 3.850 4.110 1,514,000 5,990,380 3.9567 3.794 3.794 3.823 3.736 3.988 1,560,402 3.8390 0.26%
2014-05-07 0 3.900 3.910 3.920 3.820 3.930 1,268,000 4,945,560 3.9003 3.784 3.794 3.803 3.706 3.813 1,306,863 3.7843 0.00%
2014-05-05 0 3.900 3.890 3.900 3.800 3.990 1,700,000 6,649,360 3.9114 3.784 3.774 3.784 3.687 3.871 1,752,103 3.7951 0.26%
2014-05-02 0 3.890 3.890 3.900 3.790 4.250 3,166,000 12,586,540 3.9755 3.774 3.774 3.784 3.677 4.124 3,263,034 3.8573 -4.89%
2014-04-30 0 4.090 4.090 4.100 3.900 4.370 3,364,000 13,664,880 4.0621 3.968 3.968 3.978 3.784 4.240 3,467,103 3.9413 -11.09%
2014-04-29 1 - - - - - 0 0 - 4.463 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 4.463 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 4.463 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 4.463 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 4.463 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 4.463 - - - - 0 - 0.00%
2014-04-17 0 4.600 4.570 4.600 4.460 4.600 956,900 4,359,190 4.5555 4.463 4.434 4.463 4.327 4.463 986,228 4.4201 2.45%
2014-04-16 0 4.490 4.410 4.490 4.330 4.500 1,082,000 4,784,520 4.4219 4.356 4.279 4.356 4.201 4.366 1,115,162 4.2904 2.51%
2014-04-15 0 4.380 4.330 4.390 4.220 4.500 766,000 3,359,060 4.3852 4.250 4.201 4.259 4.095 4.366 789,477 4.2548 -3.52%
2014-04-14 0 4.540 4.490 4.540 4.370 4.610 558,000 2,496,780 4.4745 4.405 4.356 4.405 4.240 4.473 575,102 4.3415 1.57%
2014-04-11 0 4.470 4.470 4.490 4.390 4.650 1,066,000 4,745,180 4.4514 4.337 4.337 4.356 4.259 4.512 1,098,672 4.3190 -2.83%
2014-04-10 0 4.600 4.570 4.600 4.530 4.650 398,000 1,818,280 4.5685 4.463 4.434 4.463 4.395 4.512 410,198 4.4327 -0.43%
2014-04-09 0 4.620 4.620 4.680 4.600 4.710 231,900 1,083,077 4.6704 4.483 4.483 4.541 4.463 4.570 239,007 4.5316 -0.86%
2014-04-08 0 4.660 4.610 4.660 4.500 4.710 957,900 4,418,458 4.6127 4.521 4.473 4.521 4.366 4.570 987,259 4.4755 1.75%
2014-04-07 0 4.580 4.530 4.580 4.500 4.640 318,000 1,450,100 4.5601 4.444 4.395 4.444 4.366 4.502 327,746 4.4245 -1.29%
2014-04-04 0 4.640 4.630 4.650 4.590 4.750 376,000 1,747,540 4.6477 4.502 4.492 4.512 4.454 4.609 387,524 4.5095 -0.85%
2014-04-03 0 4.680 4.640 4.680 4.490 4.680 1,134,000 5,240,780 4.6215 4.541 4.502 4.541 4.356 4.541 1,168,756 4.4841 2.86%
2014-04-02 0 4.550 4.530 4.550 4.350 4.550 820,000 3,678,940 4.4865 4.415 4.395 4.415 4.221 4.415 845,132 4.3531 3.88%
2014-04-01 0 4.380 4.380 4.400 4.210 4.400 1,058,000 4,596,340 4.3444 4.250 4.250 4.269 4.085 4.269 1,090,427 4.2152 2.34%
2014-03-31 0 4.280 4.260 4.300 4.180 4.350 480,000 2,047,000 4.2646 4.153 4.133 4.172 4.056 4.221 494,711 4.1378 -1.15%
2014-03-28 0 4.330 4.330 4.350 4.210 4.460 1,256,000 5,428,100 4.3217 4.201 4.201 4.221 4.085 4.327 1,294,495 4.1932 -0.92%
2014-03-27 0 4.370 4.330 4.370 4.140 4.560 4,786,000 20,649,780 4.3146 4.240 4.201 4.240 4.017 4.424 4,932,686 4.1863 -3.96%
2014-03-26 0 4.550 4.540 4.580 4.350 4.600 1,546,000 6,962,120 4.5033 4.415 4.405 4.444 4.221 4.463 1,593,383 4.3694 3.41%
2014-03-25 0 4.400 4.380 4.390 4.340 4.600 3,386,000 15,037,000 4.4409 4.269 4.250 4.259 4.211 4.463 3,489,777 4.3089 -2.00%
2014-03-24 0 4.490 4.460 4.520 4.220 4.500 2,336,000 10,357,160 4.4337 4.356 4.327 4.386 4.095 4.366 2,407,596 4.3019 -1.32%
2014-03-21 0 4.550 4.530 4.550 4.310 4.660 1,906,000 8,449,260 4.4330 4.415 4.395 4.415 4.182 4.521 1,964,417 4.3012 -1.52%
2014-03-20 0 4.620 4.600 4.620 4.520 4.800 1,467,000 6,789,510 4.6282 4.483 4.463 4.483 4.386 4.657 1,511,962 4.4905 0.43%
2014-03-19 0 4.600 4.590 4.600 4.380 4.740 2,066,000 9,431,600 4.5652 4.463 4.454 4.463 4.250 4.599 2,129,321 4.4294 5.26%
2014-03-18 0 4.370 4.330 4.400 4.230 4.400 854,000 3,701,740 4.3346 4.240 4.201 4.269 4.104 4.269 880,174 4.2057 4.05%
2014-03-17 0 4.200 4.200 4.210 4.180 4.380 734,000 3,121,900 4.2533 4.075 4.075 4.085 4.056 4.250 756,496 4.1268 -0.94%
2014-03-14 0 4.240 4.230 4.270 3.990 4.550 2,392,000 10,017,760 4.1880 4.114 4.104 4.143 3.871 4.415 2,465,312 4.0635 -3.64%
2014-03-13 0 4.400 4.400 4.430 4.400 4.550 1,370,000 6,096,940 4.4503 4.269 4.269 4.298 4.269 4.415 1,411,989 4.3180 -3.30%
2014-03-12 0 4.550 4.550 4.570 4.390 4.710 2,676,000 12,144,886 4.5384 4.415 4.415 4.434 4.259 4.570 2,758,017 4.4035 -2.99%
2014-03-11 0 4.690 4.680 4.700 4.400 4.730 3,561,000 16,501,460 4.6339 4.551 4.541 4.560 4.269 4.589 3,670,141 4.4961 5.63%
2014-03-10 0 4.440 4.430 4.440 4.240 4.480 2,582,000 11,335,480 4.3902 4.308 4.298 4.308 4.114 4.347 2,661,136 4.2596 3.26%
2014-03-07 0 4.300 4.270 4.300 4.140 4.330 1,830,000 7,818,880 4.2726 4.172 4.143 4.172 4.017 4.201 1,886,088 4.1456 0.70%
2014-03-06 0 4.270 4.240 4.270 4.070 4.420 2,442,000 10,296,160 4.2163 4.143 4.114 4.143 3.949 4.289 2,516,845 4.0909 -0.70%
2014-03-05 0 4.300 4.280 4.300 4.220 4.330 1,600,000 6,843,120 4.2770 4.172 4.153 4.172 4.095 4.201 1,649,038 4.1498 0.23%
2014-03-04 0 4.290 4.260 4.300 4.160 4.380 4,612,000 19,859,550 4.3061 4.162 4.133 4.172 4.036 4.250 4,753,353 4.1780 0.23%
2014-03-03 0 4.280 4.260 4.280 3.980 4.390 6,278,000 26,678,560 4.2495 4.153 4.133 4.153 3.862 4.259 6,470,414 4.1232 4.65%
2014-02-28 0 4.090 4.050 4.090 3.940 4.190 5,793,500 23,472,440 4.0515 3.968 3.930 3.968 3.823 4.065 5,971,065 3.9310 4.34%
2014-02-27 0 3.920 3.920 3.940 3.800 4.000 6,556,000 25,812,960 3.9373 3.803 3.803 3.823 3.687 3.881 6,756,934 3.8202 1.55%
2014-02-26 0 3.860 3.840 3.870 3.610 3.920 8,228,000 31,232,940 3.7959 3.745 3.726 3.755 3.503 3.803 8,480,179 3.6831 5.75%
2014-02-25 0 3.650 3.650 3.660 3.400 3.750 5,758,000 20,830,000 3.6176 3.541 3.541 3.551 3.299 3.638 5,934,476 3.5100 7.67%
2014-02-24 0 3.390 3.380 3.400 3.230 3.500 2,374,000 8,001,180 3.3703 3.289 3.279 3.299 3.134 3.396 2,446,761 3.2701 1.19%
2014-02-21 0 3.350 3.310 3.350 3.310 3.460 844,000 2,870,860 3.4015 3.250 3.212 3.250 3.212 3.357 869,868 3.3003 -1.76%
2014-02-20 0 3.410 3.400 3.410 3.250 3.410 1,986,000 6,657,700 3.3523 3.309 3.299 3.309 3.153 3.309 2,046,869 3.2526 1.49%
2014-02-19 0 3.360 3.360 3.370 3.290 3.460 4,525,700 15,398,926 3.4026 3.260 3.260 3.270 3.192 3.357 4,664,408 3.3014 1.82%
2014-02-18 0 3.300 3.290 3.320 3.070 3.320 6,214,000 20,219,180 3.2538 3.202 3.192 3.221 2.979 3.221 6,404,452 3.1571 9.27%
2014-02-17 0 3.020 3.020 3.040 2.900 3.060 366,000 1,093,300 2.9872 2.930 2.930 2.950 2.814 2.969 377,218 2.8983 0.33%
2014-02-14 0 3.010 3.010 3.020 2.990 3.070 356,000 1,074,080 3.0171 2.920 2.920 2.930 2.901 2.979 366,911 2.9274 -0.99%
2014-02-13 0 3.040 3.020 3.040 2.980 3.080 522,000 1,581,120 3.0290 2.950 2.930 2.950 2.891 2.988 537,999 2.9389 0.66%
2014-02-12 0 3.020 3.020 3.040 3.000 3.050 270,000 814,000 3.0148 2.930 2.930 2.950 2.911 2.959 278,275 2.9252 0.33%
2014-02-11 0 3.010 3.020 3.040 2.970 3.050 202,000 612,220 3.0308 2.920 2.930 2.950 2.882 2.959 208,191 2.9407 0.33%
2014-02-10 0 3.000 2.980 3.020 2.950 3.010 834,000 2,490,280 2.9859 2.911 2.891 2.930 2.862 2.920 859,561 2.8972 0.00%
2014-02-07 0 3.000 3.000 3.010 2.960 3.060 658,000 1,975,660 3.0025 2.911 2.911 2.920 2.872 2.969 678,167 2.9132 1.69%
2014-02-06 0 2.950 2.960 2.970 2.880 2.980 542,000 1,600,220 2.9524 2.862 2.872 2.882 2.794 2.891 558,612 2.8646 -0.67%
2014-02-05 0 2.970 2.950 2.970 2.960 3.020 224,000 670,840 2.9948 2.882 2.862 2.882 2.872 2.930 230,865 2.9058 -0.34%
2014-02-04 0 2.980 2.940 3.000 2.970 3.090 180,000 541,340 3.0074 2.891 2.853 2.911 2.882 2.998 185,517 2.9180 -1.65%
2014-01-30 0 3.030 3.000 3.030 2.960 3.030 74,000 221,700 2.9959 2.940 2.911 2.940 2.872 2.940 76,268 2.9069 0.00%
2014-01-29 0 3.030 3.020 3.030 3.000 3.070 254,000 767,800 3.0228 2.940 2.930 2.940 2.911 2.979 261,785 2.9329 1.00%
2014-01-28 0 3.000 3.000 3.010 2.920 3.060 376,000 1,132,760 3.0127 2.911 2.911 2.920 2.833 2.969 387,524 2.9231 -1.64%
2014-01-27 0 3.050 3.030 3.050 2.810 3.050 1,452,000 4,271,520 2.9418 2.959 2.940 2.959 2.726 2.959 1,496,502 2.8543 2.69%
2014-01-24 0 2.970 2.910 2.980 2.910 3.090 1,044,000 3,130,930 2.9990 2.882 2.823 2.891 2.823 2.998 1,075,997 2.9098 0.00%
2014-01-23 0 2.970 2.950 3.000 2.930 3.090 1,322,000 3,936,940 2.9780 2.882 2.862 2.911 2.843 2.998 1,362,518 2.8895 -1.00%
2014-01-22 0 3.000 3.000 3.010 2.980 3.130 3,050,000 9,239,260 3.0293 2.911 2.911 2.920 2.891 3.037 3,143,479 2.9392 -3.23%
2014-01-21 0 3.100 3.090 3.100 3.050 3.220 2,362,000 7,337,080 3.1063 3.008 2.998 3.008 2.959 3.124 2,434,393 3.0139 -1.59%
2014-01-20 0 3.150 3.150 3.190 3.000 3.240 2,226,000 6,878,640 3.0901 3.056 3.056 3.095 2.911 3.144 2,294,225 2.9982 0.00%
2014-01-17 0 3.150 3.130 3.170 3.120 3.300 3,404,000 10,756,520 3.1600 3.056 3.037 3.076 3.027 3.202 3,508,329 3.0660 -3.08%
2014-01-16 0 3.250 3.250 3.260 3.200 3.270 1,068,000 3,450,920 3.2312 3.153 3.153 3.163 3.105 3.173 1,100,733 3.1351 -0.61%
2014-01-15 0 3.270 3.270 3.280 3.100 3.330 960,000 3,100,420 3.2296 3.173 3.173 3.182 3.008 3.231 989,423 3.1336 2.83%
2014-01-14 0 3.180 3.180 3.190 3.150 3.190 1,218,000 3,861,280 3.1702 3.085 3.085 3.095 3.056 3.095 1,255,330 3.0759 -0.62%
2014-01-13 0 3.200 3.180 3.200 3.170 3.230 3,164,000 10,081,880 3.1864 3.105 3.085 3.105 3.076 3.134 3,260,973 3.0917 0.31%
2014-01-10 0 3.190 3.170 3.190 3.140 3.220 410,000 1,292,420 3.1522 3.095 3.076 3.095 3.047 3.124 422,566 3.0585 1.59%
2014-01-09 0 3.140 3.140 3.220 3.130 3.250 548,000 1,752,920 3.1988 3.047 3.047 3.124 3.037 3.153 564,796 3.1036 -1.87%
2014-01-08 0 3.200 3.190 3.230 3.110 3.300 1,070,000 3,433,440 3.2088 3.105 3.095 3.134 3.018 3.202 1,102,794 3.1134 0.95%
2014-01-07 0 3.170 3.150 3.230 3.060 3.260 338,000 1,082,280 3.2020 3.076 3.056 3.134 2.969 3.163 348,359 3.1068 -0.94%
2014-01-06 0 3.200 3.200 3.270 3.170 3.330 754,000 2,422,800 3.2133 3.105 3.105 3.173 3.076 3.231 777,109 3.1177 -1.84%
2014-01-03 0 3.260 3.240 3.260 3.180 3.300 732,000 2,356,520 3.2193 3.163 3.144 3.163 3.085 3.202 754,435 3.1236 1.24%
2014-01-02 0 3.220 3.200 3.220 3.200 3.290 180,000 582,220 3.2346 3.124 3.105 3.124 3.105 3.192 185,517 3.1384 -2.13%
2013-12-31 0 3.290 3.260 3.290 3.190 3.290 272,000 883,860 3.2495 3.192 3.163 3.192 3.095 3.192 280,337 3.1529 3.13%
2013-12-30 0 3.190 3.170 3.190 3.170 3.240 444,000 1,414,700 3.1863 3.095 3.076 3.095 3.076 3.144 457,608 3.0915 -2.45%
2013-12-27 0 3.270 3.200 3.290 3.180 3.300 796,000 2,563,800 3.2209 3.173 3.105 3.192 3.085 3.202 820,397 3.1251 -1.80%
2013-12-24 0 3.330 3.270 3.330 3.120 3.340 34,000 109,260 3.2135 3.231 3.173 3.231 3.027 3.241 35,042 3.1180 4.72%
2013-12-23 0 3.180 3.180 3.200 3.150 3.220 222,000 706,000 3.1802 3.085 3.085 3.105 3.056 3.124 228,804 3.0856 -0.62%
2013-12-20 0 3.200 3.200 3.250 3.060 3.230 540,000 1,713,600 3.1733 3.105 3.105 3.153 2.969 3.134 556,550 3.0790 -1.54%
2013-12-19 0 3.250 3.220 3.270 3.200 3.320 522,000 1,698,720 3.2543 3.153 3.124 3.173 3.105 3.221 537,999 3.1575 1.25%
2013-12-18 0 3.210 3.210 3.250 3.160 3.250 500,000 1,604,140 3.2083 3.115 3.115 3.153 3.066 3.153 515,324 3.1129 0.31%
2013-12-17 0 3.200 3.200 3.250 3.150 3.360 310,000 1,005,580 3.2438 3.105 3.105 3.153 3.056 3.260 319,501 3.1473 -2.14%
2013-12-16 0 3.270 3.270 3.290 3.240 3.270 122,000 396,780 3.2523 3.173 3.173 3.192 3.144 3.173 125,739 3.1556 -1.51%
2013-12-13 0 3.320 3.300 3.360 3.200 3.370 587,488 1,926,366 3.2790 3.221 3.202 3.260 3.105 3.270 605,494 3.1815 0.61%
2013-12-12 0 3.300 3.290 3.300 3.260 3.370 198,000 654,600 3.3061 3.202 3.192 3.202 3.163 3.270 204,068 3.2077 -1.20%
2013-12-11 0 3.340 3.290 3.340 3.280 3.410 4,612,880 14,821,846 3.2131 3.241 3.192 3.241 3.182 3.309 4,754,260 3.1176 -0.89%
2013-12-10 0 3.370 3.340 3.370 3.300 3.500 1,068,832 3,631,565 3.3977 3.270 3.241 3.270 3.202 3.396 1,101,591 3.2967 -0.88%
2013-12-09 0 3.400 3.400 3.490 3.390 3.580 896,080 3,156,072 3.5221 3.299 3.299 3.386 3.289 3.474 923,544 3.4173 -1.73%
2013-12-06 0 3.460 3.460 3.500 3.460 3.560 430,000 1,508,420 3.5080 3.357 3.357 3.396 3.357 3.454 443,179 3.4036 -2.81%
2013-12-05 0 3.560 3.530 3.560 3.380 3.570 1,548,480 5,406,973 3.4918 3.454 3.425 3.454 3.279 3.464 1,595,939 3.3880 5.33%
2013-12-04 0 3.380 3.380 3.400 3.380 3.460 294,000 1,002,520 3.4099 3.279 3.279 3.299 3.279 3.357 303,011 3.3085 -0.59%
2013-12-03 0 3.400 3.390 3.430 3.320 3.460 698,000 2,374,240 3.4015 3.299 3.289 3.328 3.221 3.357 719,393 3.3003 -1.45%
2013-12-02 0 3.450 3.400 3.450 3.420 3.500 440,000 1,518,720 3.4516 3.347 3.299 3.347 3.318 3.396 453,486 3.3490 -0.58%
2013-11-29 0 3.470 3.450 3.480 3.440 3.590 970,000 3,392,540 3.4975 3.367 3.347 3.377 3.338 3.483 999,729 3.3935 0.00%
2013-11-28 0 3.470 3.470 3.500 3.360 3.600 2,368,000 8,327,040 3.5165 3.367 3.367 3.396 3.260 3.493 2,440,577 3.4119 0.87%
2013-11-27 0 3.440 3.420 3.450 3.180 3.470 3,818,000 12,764,960 3.3434 3.338 3.318 3.347 3.085 3.367 3,935,018 3.2439 8.52%
2013-11-26 0 3.170 3.160 3.180 3.150 3.230 706,000 2,246,140 3.1815 3.076 3.066 3.085 3.056 3.134 727,638 3.0869 0.00%
2013-11-25 0 3.170 3.130 3.170 3.060 3.180 1,248,000 3,920,340 3.1413 3.076 3.037 3.076 2.969 3.085 1,286,250 3.0479 2.26%
2013-11-22 0 3.100 3.040 3.110 3.040 3.100 604,000 1,843,550 3.0522 3.008 2.950 3.018 2.950 3.008 622,512 2.9615 0.32%
2013-11-21 0 3.090 3.040 3.110 3.040 3.110 296,000 905,098 3.0578 2.998 2.950 3.018 2.950 3.018 305,072 2.9668 1.31%
2013-11-20 0 3.050 3.050 3.100 3.040 3.110 730,000 2,233,040 3.0590 2.959 2.959 3.008 2.950 3.018 752,374 2.9680 -1.61%
2013-11-19 0 3.100 3.080 3.100 3.050 3.140 518,000 1,602,460 3.0936 3.008 2.988 3.008 2.959 3.047 533,876 3.0016 0.00%
2013-11-18 0 3.100 3.100 3.150 3.080 3.180 1,090,000 3,388,690 3.1089 3.008 3.008 3.056 2.988 3.085 1,123,407 3.0164 -1.27%
2013-11-15 0 3.140 3.130 3.190 3.100 3.170 176,000 551,460 3.1333 3.047 3.037 3.095 3.008 3.076 181,394 3.0401 -0.32%
2013-11-14 0 3.150 3.150 3.190 3.100 3.200 449,000 1,427,840 3.1800 3.056 3.056 3.095 3.008 3.105 462,761 3.0855 2.94%
2013-11-13 0 3.060 3.050 3.120 3.020 3.140 682,000 2,093,460 3.0696 2.969 2.959 3.027 2.930 3.047 702,903 2.9783 -2.24%
2013-11-12 0 3.130 3.090 3.130 3.070 3.130 288,000 895,020 3.1077 3.037 2.998 3.037 2.979 3.037 296,827 3.0153 1.95%
2013-11-11 0 3.070 3.070 3.100 3.010 3.080 314,000 959,620 3.0561 2.979 2.979 3.008 2.920 2.988 323,624 2.9652 -0.32%
2013-11-08 0 3.080 3.080 3.130 3.000 3.080 1,608,000 4,886,252 3.0387 2.988 2.988 3.037 2.911 2.988 1,657,283 2.9484 -0.32%
2013-11-07 0 3.090 3.070 3.100 3.060 3.120 792,000 2,445,020 3.0871 2.998 2.979 3.008 2.969 3.027 816,274 2.9953 -1.90%
2013-11-06 0 3.150 3.150 3.220 3.120 3.250 1,278,000 4,058,100 3.1754 3.056 3.056 3.124 3.027 3.153 1,317,169 3.0809 -2.17%
2013-11-05 0 3.220 3.190 3.240 3.140 3.470 506,000 1,618,420 3.1985 3.124 3.095 3.144 3.047 3.367 521,508 3.1033 2.22%
2013-11-04 0 3.150 3.150 3.170 3.130 3.200 236,000 745,960 3.1608 3.056 3.056 3.076 3.037 3.105 243,233 3.0669 -1.56%
2013-11-01 0 3.200 3.180 3.200 3.150 3.250 180,000 574,500 3.1917 3.105 3.085 3.105 3.056 3.153 185,517 3.0968 1.27%
2013-10-31 0 3.160 3.150 3.160 3.070 3.190 956,000 2,999,660 3.1377 3.066 3.056 3.066 2.979 3.095 985,300 3.0444 0.64%
2013-10-30 0 3.140 3.100 3.140 3.120 3.190 306,000 962,400 3.1451 3.047 3.008 3.047 3.027 3.095 315,379 3.0516 0.00%
2013-10-29 0 3.140 3.100 3.140 3.050 3.210 2,300,000 7,073,480 3.0754 3.047 3.008 3.047 2.959 3.115 2,370,493 2.9840 -1.57%
2013-10-28 0 3.190 3.150 3.190 3.150 3.250 374,000 1,194,900 3.1949 3.095 3.056 3.095 3.056 3.153 385,463 3.0999 0.00%
2013-10-25 0 3.190 3.180 3.250 3.130 3.370 698,000 2,236,360 3.2040 3.095 3.085 3.153 3.037 3.270 719,393 3.1087 -2.74%
2013-10-24 0 3.280 3.230 3.290 3.160 3.310 656,000 2,120,340 3.2322 3.182 3.134 3.192 3.066 3.212 676,106 3.1361 0.31%
2013-10-23 0 3.270 3.270 3.290 3.270 3.480 612,000 2,043,520 3.3391 3.173 3.173 3.192 3.173 3.377 630,757 3.2398 -2.10%
2013-10-22 0 3.340 3.320 3.350 3.300 3.410 538,000 1,794,600 3.3357 3.241 3.221 3.250 3.202 3.309 554,489 3.2365 -2.91%
2013-10-21 0 3.440 3.390 3.470 3.400 3.480 444,000 1,524,900 3.4345 3.338 3.289 3.367 3.299 3.377 457,608 3.3323 0.00%
2013-10-18 0 3.440 3.390 3.440 3.430 3.500 424,000 1,473,960 3.4763 3.338 3.289 3.338 3.328 3.396 436,995 3.3729 0.29%
2013-10-17 0 3.430 3.420 3.440 3.400 3.500 510,000 1,758,500 3.4480 3.328 3.318 3.338 3.299 3.396 525,631 3.3455 0.00%
2013-10-16 0 3.430 3.400 3.440 3.370 3.500 1,108,000 3,815,760 3.4438 3.328 3.299 3.338 3.270 3.396 1,141,959 3.3414 -1.15%
2013-10-15 0 3.470 3.460 3.470 3.400 3.560 2,626,000 9,123,740 3.4744 3.367 3.357 3.367 3.299 3.454 2,706,484 3.3711 2.06%
2013-10-11 0 3.400 3.370 3.410 3.170 3.410 3,362,000 11,132,340 3.3112 3.299 3.270 3.309 3.076 3.309 3,465,042 3.2128 8.28%
2013-10-10 0 3.140 3.130 3.140 3.140 3.180 362,000 1,144,460 3.1615 3.047 3.037 3.047 3.047 3.085 373,095 3.0675 -0.63%
2013-10-09 0 3.160 3.150 3.170 3.150 3.200 678,000 2,146,920 3.1665 3.066 3.056 3.076 3.056 3.105 698,780 3.0724 -0.63%
2013-10-08 0 3.180 3.180 3.190 3.140 3.220 1,034,000 3,296,500 3.1881 3.085 3.085 3.095 3.047 3.124 1,065,691 3.0933 1.92%
2013-10-07 0 3.120 3.110 3.150 3.100 3.250 2,398,000 7,591,880 3.1659 3.027 3.018 3.056 3.008 3.153 2,471,496 3.0718 1.96%
2013-10-04 0 3.060 3.060 3.100 3.030 3.140 540,000 1,673,640 3.0993 2.969 2.969 3.008 2.940 3.047 556,550 3.0072 -1.92%
2013-10-03 0 3.120 3.100 3.140 3.050 3.160 382,000 1,189,880 3.1149 3.027 3.008 3.047 2.959 3.066 393,708 3.0222 0.65%
2013-10-02 0 3.100 3.050 3.090 2.980 3.190 2,154,000 6,550,160 3.0409 3.008 2.959 2.998 2.891 3.095 2,220,018 2.9505 -1.59%
2013-09-30 0 3.150 3.110 3.150 2.750 3.160 1,220,000 3,786,820 3.1040 3.056 3.018 3.056 2.668 3.066 1,257,392 3.0116 0.00%
2013-09-27 0 3.150 3.140 3.150 3.060 3.150 1,880,000 5,835,700 3.1041 3.056 3.047 3.056 2.969 3.056 1,937,620 3.0118 0.00%
2013-09-26 0 3.150 3.120 3.170 3.100 3.210 1,302,000 4,072,000 3.1275 3.056 3.027 3.076 3.008 3.115 1,341,905 3.0345 -0.63%
2013-09-25 0 3.170 3.170 3.190 3.130 3.300 1,202,000 3,832,680 3.1886 3.076 3.076 3.095 3.037 3.202 1,238,840 3.0938 -1.86%
2013-09-24 0 3.230 3.220 3.230 3.230 3.400 600,000 1,964,880 3.2748 3.134 3.124 3.134 3.134 3.299 618,389 3.1774 -3.00%
2013-09-23 0 3.330 3.300 3.340 3.300 3.390 728,000 2,432,260 3.3410 3.231 3.202 3.241 3.202 3.289 750,312 3.2417 0.30%
2013-09-19 0 3.320 3.290 3.320 3.240 3.320 486,000 1,582,740 3.2567 3.221 3.192 3.221 3.144 3.221 500,895 3.1598 2.15%
2013-09-18 0 3.250 3.210 3.260 3.200 3.250 314,000 1,009,680 3.2155 3.153 3.115 3.163 3.105 3.153 323,624 3.1199 0.62%
2013-09-17 0 3.230 3.230 3.280 3.200 3.320 910,000 2,962,700 3.2557 3.134 3.134 3.182 3.105 3.221 937,891 3.1589 -3.58%
2013-09-16 0 3.350 3.320 3.350 3.240 3.350 1,208,000 3,980,060 3.2948 3.250 3.221 3.250 3.144 3.250 1,245,024 3.1968 2.76%
2013-09-13 0 3.260 3.250 3.280 3.220 3.320 1,296,000 4,209,440 3.2480 3.163 3.153 3.182 3.124 3.221 1,335,721 3.1514 -1.81%
2013-09-12 0 3.320 3.310 3.340 3.290 3.360 974,000 3,226,780 3.3129 3.221 3.212 3.241 3.192 3.260 1,003,852 3.2144 -0.30%
2013-09-11 0 3.330 3.300 3.340 3.220 3.340 1,438,000 4,711,200 3.2762 3.231 3.202 3.241 3.124 3.241 1,482,073 3.1788 0.60%
2013-09-10 0 3.310 3.290 3.310 3.210 3.340 3,948,000 12,967,420 3.2846 3.212 3.192 3.212 3.115 3.241 4,069,002 3.1869 3.44%
2013-09-09 0 3.200 3.180 3.200 3.120 3.200 3,560,000 11,328,240 3.1821 3.105 3.085 3.105 3.027 3.105 3,669,110 3.0875 2.56%
2013-09-06 0 3.120 3.110 3.120 3.000 3.150 2,332,000 7,229,240 3.1000 3.027 3.018 3.027 2.911 3.056 2,403,473 3.0078 1.96%
2013-09-05 0 3.060 3.050 3.070 3.030 3.140 2,810,000 8,632,170 3.0719 2.969 2.959 2.979 2.940 3.047 2,896,123 2.9806 0.99%
2013-09-04 0 3.030 3.010 3.030 2.890 3.100 17,246,000 49,214,440 2.8537 2.940 2.920 2.940 2.804 3.008 17,774,571 2.7688 5.57%
2013-09-03 0 2.870 2.850 2.870 2.830 2.890 2,788,000 7,850,180 2.8157 2.785 2.765 2.785 2.746 2.804 2,873,449 2.7320 0.35%
2013-09-02 0 2.860 2.840 2.860 2.840 2.980 1,446,000 4,181,560 2.8918 2.775 2.756 2.775 2.756 2.891 1,490,318 2.8058 -1.38%
2013-08-30 0 2.900 2.890 2.950 2.880 3.060 2,716,000 7,976,460 2.9368 2.814 2.804 2.862 2.794 2.969 2,799,242 2.8495 0.35%
2013-08-29 0 2.890 2.890 2.910 2.860 2.960 972,000 2,823,720 2.9051 2.804 2.804 2.823 2.775 2.872 1,001,791 2.8187 0.35%
2013-08-28 0 2.880 2.860 2.890 2.800 2.880 638,000 1,802,160 2.8247 2.794 2.775 2.804 2.717 2.794 657,554 2.7407 1.41%
2013-08-27 0 2.840 2.830 2.840 2.800 2.950 2,594,000 7,477,040 2.8824 2.756 2.746 2.756 2.717 2.862 2,673,503 2.7967 -1.39%
2013-08-26 0 2.880 2.890 2.900 2.720 2.980 3,882,000 11,227,480 2.8922 2.794 2.804 2.814 2.639 2.891 4,000,979 2.8062 3.97%
2013-08-23 0 2.770 2.760 2.800 2.720 2.900 906,000 2,538,200 2.8015 2.688 2.678 2.717 2.639 2.814 933,768 2.7182 -1.07%
2013-08-22 0 2.800 2.770 2.800 2.660 2.840 1,950,000 5,397,960 2.7682 2.717 2.688 2.717 2.581 2.756 2,009,765 2.6859 2.19%
2013-08-21 0 2.740 2.730 2.760 2.620 2.770 1,678,000 4,479,780 2.6697 2.659 2.649 2.678 2.542 2.688 1,729,429 2.5903 0.74%
2013-08-20 0 2.720 2.710 2.720 2.570 2.860 5,684,000 15,750,060 2.7709 2.639 2.629 2.639 2.494 2.775 5,858,208 2.6885 1.87%
2013-08-19 0 2.670 2.660 2.680 2.600 2.690 750,000 1,992,000 2.6560 2.591 2.581 2.600 2.523 2.610 772,987 2.5770 1.52%
2013-08-16 0 2.630 2.610 2.630 2.630 2.650 1,308,000 3,446,600 2.6350 2.552 2.532 2.552 2.552 2.571 1,348,089 2.5567 0.00%
2013-08-15 0 2.630 2.600 2.630 2.600 2.630 1,788,000 4,662,560 2.6077 2.552 2.523 2.552 2.523 2.552 1,842,800 2.5301 -0.38%
2013-08-13 0 2.640 2.630 2.640 2.620 2.650 1,492,000 3,937,240 2.6389 2.561 2.552 2.561 2.542 2.571 1,537,728 2.5604 0.00%
2013-08-12 0 2.640 2.600 2.610 2.600 2.670 1,152,000 3,044,260 2.6426 2.561 2.523 2.532 2.523 2.591 1,187,308 2.5640 1.54%
2013-08-09 0 2.600 2.580 2.600 2.550 2.630 2,434,000 6,292,660 2.5853 2.523 2.503 2.523 2.474 2.552 2,508,599 2.5084 0.39%
2013-08-08 0 2.590 2.570 2.600 2.500 2.620 1,480,000 3,802,100 2.5690 2.513 2.494 2.523 2.426 2.542 1,525,360 2.4926 3.60%
2013-08-07 0 2.500 2.500 2.520 2.490 2.560 1,333,000 3,370,810 2.5287 2.426 2.426 2.445 2.416 2.484 1,373,855 2.4535 -0.79%
2013-08-06 0 2.520 2.510 2.520 2.440 2.580 2,422,000 6,100,210 2.5187 2.445 2.435 2.445 2.367 2.503 2,496,232 2.4438 3.70%
2013-08-05 0 2.430 2.430 2.440 2.430 2.490 1,440,000 3,526,720 2.4491 2.358 2.358 2.367 2.358 2.416 1,484,134 2.3763 0.00%
2013-08-02 0 2.430 2.440 2.450 2.270 2.470 3,182,000 7,581,800 2.3827 2.358 2.367 2.377 2.202 2.397 3,279,525 2.3119 7.05%
2013-08-01 0 2.270 2.260 2.290 2.140 2.270 710,000 1,569,080 2.2100 2.202 2.193 2.222 2.076 2.202 731,761 2.1443 7.08%
2013-07-31 0 2.120 2.120 2.150 2.090 2.160 456,000 960,220 2.1057 2.057 2.057 2.086 2.028 2.096 469,976 2.0431 0.47%
2013-07-30 0 2.110 2.110 2.140 2.060 2.140 488,000 1,023,420 2.0972 2.047 2.047 2.076 1.999 2.076 502,957 2.0348 0.00%
2013-07-29 0 2.110 2.110 2.170 2.080 2.170 154,000 325,820 2.1157 2.047 2.047 2.105 2.018 2.105 158,720 2.0528 0.48%
2013-07-26 0 2.100 2.100 2.160 2.070 2.180 416,000 880,320 2.1162 2.038 2.038 2.096 2.008 2.115 428,750 2.0532 -2.33%
2013-07-25 0 2.150 2.140 2.200 2.150 2.200 200,000 431,880 2.1594 2.086 2.076 2.135 2.086 2.135 206,130 2.0952 -0.92%
2013-07-24 0 2.170 2.170 2.190 2.120 2.250 414,000 909,640 2.1972 2.105 2.105 2.125 2.057 2.183 426,689 2.1319 -1.81%
2013-07-23 0 2.210 2.160 2.230 2.110 2.290 614,000 1,325,900 2.1594 2.144 2.096 2.164 2.047 2.222 632,818 2.0952 9.41%
2013-07-22 0 2.020 2.020 2.080 1.980 2.100 522,000 1,056,240 2.0234 1.960 1.960 2.018 1.921 2.038 537,999 1.9633 -2.42%
2013-07-19 0 2.070 2.070 2.100 2.070 2.220 904,000 1,900,900 2.1028 2.008 2.008 2.038 2.008 2.154 931,707 2.0402 -1.90%
2013-07-18 0 2.110 2.100 2.110 2.100 2.160 524,000 1,110,540 2.1194 2.047 2.038 2.047 2.038 2.096 540,060 2.0563 1.93%
2013-07-17 0 2.070 2.070 2.090 2.000 2.080 522,000 1,074,980 2.0593 2.008 2.008 2.028 1.941 2.018 537,999 1.9981 5.61%
2013-07-16 0 1.960 1.960 2.000 1.900 1.990 1,272,000 2,474,780 1.9456 1.902 1.902 1.941 1.843 1.931 1,310,985 1.8877 3.16%
2013-07-15 0 1.900 1.890 1.900 1.880 1.910 984,000 1,869,320 1.8997 1.843 1.834 1.843 1.824 1.853 1,014,159 1.8432 1.60%
2013-07-12 0 1.870 1.850 1.890 1.840 1.900 428,000 799,840 1.8688 1.814 1.795 1.834 1.785 1.843 441,118 1.8132 -1.58%
2013-07-11 0 1.900 1.860 1.900 1.830 1.960 4,622,000 8,757,280 1.8947 1.843 1.805 1.843 1.776 1.902 4,763,659 1.8384 -2.06%
2013-07-10 0 1.940 1.920 1.970 1.940 1.970 242,000 473,200 1.9554 1.882 1.863 1.911 1.882 1.911 249,417 1.8972 -3.00%
2013-07-09 0 2.000 1.960 2.000 2.000 2.000 50,000 100,000 2.0000 1.941 1.902 1.941 1.941 1.941 51,532 1.9405 0.00%
2013-07-08 0 2.000 1.990 2.000 1.960 2.010 978,000 1,946,200 1.9900 1.941 1.931 1.941 1.902 1.950 1,007,975 1.9308 0.00%
2013-07-05 0 2.000 1.990 2.000 1.990 2.100 1,622,000 3,263,580 2.0121 1.941 1.931 1.941 1.931 2.038 1,671,713 1.9522 -0.99%
2013-07-04 0 2.020 2.020 2.090 2.020 2.160 422,000 883,260 2.0930 1.960 1.960 2.028 1.960 2.096 434,934 2.0308 -2.42%
2013-07-03 0 2.070 2.070 2.100 2.060 2.110 618,000 1,286,880 2.0823 2.008 2.008 2.038 1.999 2.047 636,941 2.0204 -1.43%
2013-07-02 0 2.100 2.090 2.100 2.090 2.140 2,582,000 5,429,280 2.1027 2.038 2.028 2.038 2.028 2.076 2,661,136 2.0402 -2.78%
2013-06-28 0 2.160 2.120 2.160 2.010 2.160 1,086,000 2,271,480 2.0916 2.096 2.057 2.096 1.950 2.096 1,119,285 2.0294 8.00%
2013-06-27 0 2.000 2.000 2.010 1.960 2.100 5,374,000 10,928,460 2.0336 1.941 1.941 1.950 1.902 2.038 5,538,707 1.9731 -2.91%
2013-06-26 0 2.060 2.060 2.080 2.020 2.140 2,234,000 4,707,420 2.1072 1.999 1.999 2.018 1.960 2.076 2,302,470 2.0445 -1.90%
2013-06-25 0 2.100 2.100 2.120 2.080 2.310 1,762,000 3,766,080 2.1374 2.038 2.038 2.057 2.018 2.241 1,816,003 2.0738 -2.78%
2013-06-24 0 2.160 2.150 2.180 2.150 2.270 950,000 2,075,800 2.1851 2.096 2.086 2.115 2.086 2.202 979,116 2.1201 -5.26%
2013-06-21 0 2.280 2.250 2.280 2.220 2.380 592,000 1,335,400 2.2557 2.212 2.183 2.212 2.154 2.309 610,144 2.1887 -1.30%
2013-06-20 0 2.310 2.290 2.350 2.280 2.350 904,000 2,076,020 2.2965 2.241 2.222 2.280 2.212 2.280 931,707 2.2282 -2.12%
2013-06-19 0 2.360 2.360 2.370 2.300 2.410 546,000 1,296,260 2.3741 2.290 2.290 2.300 2.232 2.338 562,734 2.3035 -2.88%
2013-06-18 0 2.430 2.390 2.430 2.240 2.430 982,000 2,276,700 2.3184 2.358 2.319 2.358 2.173 2.358 1,012,097 2.2495 1.25%
2013-06-17 0 2.400 2.350 2.400 2.300 2.400 810,000 1,896,220 2.3410 2.329 2.280 2.329 2.232 2.329 834,826 2.2714 2.13%
2013-06-14 0 2.350 2.280 2.360 2.300 2.410 300,000 698,800 2.3293 2.280 2.212 2.290 2.232 2.338 309,195 2.2601 -1.26%
2013-06-13 0 2.380 2.400 2.410 2.190 2.430 5,664,000 12,736,220 2.2486 2.309 2.329 2.338 2.125 2.358 5,837,595 2.1818 -1.24%
2013-06-11 0 2.410 2.350 2.410 2.300 2.580 1,514,000 3,583,460 2.3669 2.338 2.280 2.338 2.232 2.503 1,560,402 2.2965 -3.21%
2013-06-10 0 2.490 2.490 2.500 2.450 2.500 532,000 1,313,520 2.4690 2.416 2.416 2.426 2.377 2.426 548,305 2.3956 -0.40%
2013-06-07 0 2.500 2.460 2.500 2.440 2.610 2,032,000 5,143,520 2.5313 2.426 2.387 2.426 2.367 2.532 2,094,279 2.4560 1.63%
2013-06-06 0 2.460 2.460 2.490 2.360 2.940 59,662,000 141,450,470 2.3709 2.387 2.387 2.416 2.290 2.853 61,490,576 2.3004 1.23%
2013-06-05 0 2.430 2.380 2.430 2.400 2.460 314,000 759,800 2.4197 2.358 2.309 2.358 2.329 2.387 323,624 2.3478 -0.82%
2013-06-04 0 2.450 2.400 2.470 2.450 2.490 64,000 158,000 2.4688 2.377 2.329 2.397 2.377 2.416 65,962 2.3953 -1.21%
2013-06-03 0 2.480 2.460 2.480 2.470 2.550 474,000 1,181,660 2.4930 2.406 2.387 2.406 2.397 2.474 488,528 2.4188 -3.88%
2013-05-31 0 2.580 2.470 2.580 2.550 2.620 278,000 723,020 2.6008 2.503 2.397 2.503 2.474 2.542 286,520 2.5235 1.57%
2013-05-30 0 2.540 2.520 2.540 2.240 2.650 1,330,000 3,289,320 2.4732 2.464 2.445 2.464 2.173 2.571 1,370,763 2.3996 -4.15%
2013-05-29 0 2.650 2.630 2.650 2.650 2.710 1,650,000 4,416,900 2.6769 2.571 2.552 2.571 2.571 2.629 1,700,571 2.5973 -0.75%
2013-05-28 0 2.670 2.660 2.670 2.650 2.700 1,326,000 3,539,960 2.6697 2.591 2.581 2.591 2.571 2.620 1,366,640 2.5903 0.75%
2013-05-27 0 2.650 2.650 2.660 2.450 2.660 2,212,000 5,680,120 2.5679 2.571 2.571 2.581 2.377 2.581 2,279,795 2.4915 6.00%
2013-05-24 0 2.500 2.470 2.500 2.380 2.500 816,000 2,002,640 2.4542 2.426 2.397 2.426 2.309 2.426 841,010 2.3812 6.84%
2013-05-23 0 2.340 2.290 2.350 2.170 2.420 922,000 2,097,280 2.2747 2.270 2.222 2.280 2.105 2.348 950,258 2.2071 0.86%
2013-05-22 0 2.320 2.210 2.320 2.160 2.400 508,000 1,129,520 2.2235 2.251 2.144 2.251 2.096 2.329 523,570 2.1573 -3.33%
2013-05-21 0 2.400 2.400 2.430 2.400 2.450 252,000 610,280 2.4217 2.329 2.329 2.358 2.329 2.377 259,724 2.3497 -1.23%
2013-05-20 0 2.430 2.400 2.430 2.380 2.510 1,155,700 2,843,192 2.4601 2.358 2.329 2.358 2.309 2.435 1,191,121 2.3870 4.29%
2013-05-16 0 2.330 2.330 2.370 2.310 2.450 1,160,000 2,758,400 2.3779 2.261 2.261 2.300 2.241 2.377 1,195,553 2.3072 -2.92%
2013-05-15 0 2.400 2.370 2.400 2.240 2.410 2,688,000 6,342,720 2.3596 2.329 2.300 2.329 2.173 2.338 2,770,384 2.2895 8.11%
2013-05-14 0 2.220 2.180 2.220 2.150 2.260 2,312,000 5,069,380 2.1926 2.154 2.115 2.154 2.086 2.193 2,382,860 2.1274 3.26%
2013-05-13 0 2.150 2.150 2.170 1.980 2.170 932,000 1,957,300 2.1001 2.086 2.086 2.105 1.921 2.105 960,565 2.0377 8.59%
2013-05-10 0 1.980 1.980 1.990 1.970 2.000 206,000 407,840 1.9798 1.921 1.921 1.931 1.911 1.941 212,314 1.9209 1.02%
2013-05-09 0 1.960 1.960 1.980 1.950 2.000 560,000 1,108,460 1.9794 1.902 1.902 1.921 1.892 1.941 577,163 1.9205 -1.01%
2013-05-08 0 1.980 1.920 1.980 1.920 1.980 766,000 1,492,720 1.9487 1.921 1.863 1.921 1.863 1.921 789,477 1.8908 0.00%
2013-05-07 0 1.980 1.970 1.980 1.920 1.990 2,316,000 4,547,160 1.9634 1.921 1.911 1.921 1.863 1.931 2,386,983 1.9050 1.54%
2013-05-06 0 1.950 1.930 1.960 1.910 1.990 1,804,000 3,505,800 1.9433 1.892 1.873 1.902 1.853 1.931 1,859,291 1.8856 1.04%
2013-05-03 0 1.930 1.920 1.940 1.920 1.960 1,008,000 1,963,800 1.9482 1.873 1.863 1.882 1.863 1.902 1,038,894 1.8903 0.52%
2013-05-02 0 1.920 1.920 1.950 1.910 2.010 1,506,000 2,961,180 1.9663 1.863 1.863 1.892 1.853 1.950 1,552,157 1.9078 -1.54%
2013-04-30 0 1.950 1.950 1.980 1.900 1.980 942,000 1,833,960 1.9469 1.892 1.892 1.921 1.843 1.921 970,871 1.8890 3.17%
2013-04-29 0 1.890 1.890 1.910 1.880 1.930 600,000 1,136,860 1.8948 1.834 1.834 1.853 1.824 1.873 618,389 1.8384 -0.53%
2013-04-26 0 1.900 1.880 1.910 1.850 1.920 1,080,000 2,044,400 1.8930 1.843 1.824 1.853 1.795 1.863 1,113,101 1.8367 2.15%
2013-04-25 0 1.860 1.860 1.880 1.850 1.890 1,348,000 2,512,480 1.8639 1.805 1.805 1.824 1.795 1.834 1,389,315 1.8084 1.09%
2013-04-24 0 1.840 1.820 1.860 1.700 1.910 6,436,000 11,147,740 1.7321 1.785 1.766 1.805 1.649 1.853 6,633,256 1.6806 9.52%
2013-04-23 0 1.680 1.670 1.700 1.670 1.710 564,000 951,940 1.6878 1.630 1.620 1.649 1.620 1.659 581,286 1.6376 -1.18%
2013-04-22 0 1.700 1.690 1.700 1.660 1.700 3,428,000 5,793,320 1.6900 1.649 1.640 1.649 1.611 1.649 3,533,065 1.6397 1.19%
2013-04-19 0 1.680 1.680 1.690 1.680 1.690 432,000 725,960 1.6805 1.630 1.630 1.640 1.630 1.640 445,240 1.6305 0.00%
2013-04-18 0 1.680 1.670 1.690 1.670 1.700 1,424,000 2,414,260 1.6954 1.630 1.620 1.640 1.620 1.649 1,467,644 1.6450 -0.59%
2013-04-17 0 1.690 1.690 1.700 1.680 1.700 626,000 1,062,460 1.6972 1.640 1.640 1.649 1.630 1.649 645,186 1.6467 0.00%
2013-04-16 0 1.690 1.680 1.700 1.690 1.710 1,760,000 2,987,540 1.6975 1.640 1.630 1.649 1.640 1.659 1,813,942 1.6470 0.00%
2013-04-15 0 1.690 1.690 1.700 1.690 1.720 1,652,000 2,811,680 1.7020 1.640 1.640 1.649 1.640 1.669 1,702,632 1.6514 -1.74%
2013-04-12 0 1.720 1.720 1.730 1.710 1.730 322,000 553,040 1.7175 1.669 1.669 1.679 1.659 1.679 331,869 1.6664 0.00%
2013-04-11 0 1.720 1.700 1.720 1.690 1.730 246,000 420,580 1.7097 1.669 1.649 1.669 1.640 1.679 253,540 1.6588 0.58%
2013-04-10 0 1.710 1.700 1.710 1.710 1.750 342,000 589,680 1.7242 1.659 1.649 1.659 1.659 1.698 352,482 1.6729 -2.29%
2013-04-09 0 1.750 1.700 1.750 1.690 1.770 858,000 1,459,920 1.7015 1.698 1.649 1.698 1.640 1.717 884,297 1.6509 2.94%
2013-04-08 0 1.700 1.570 1.770 - - 0 0 - 1.649 1.523 1.717 - - 0 - 0.00%
2013-04-05 0 1.700 1.670 1.710 1.660 1.710 724,000 1,228,600 1.6970 1.649 1.620 1.659 1.611 1.659 746,190 1.6465 -4.49%
2013-04-03 0 1.780 1.710 1.780 1.700 1.780 202,000 345,360 1.7097 1.727 1.659 1.727 1.649 1.727 208,191 1.6589 1.14%
2013-04-02 0 1.760 1.730 1.760 1.730 1.800 468,000 831,280 1.7762 1.708 1.679 1.708 1.679 1.746 482,344 1.7234 0.57%
2013-03-28 0 1.750 1.730 1.760 1.750 1.800 572,000 1,007,620 1.7616 1.698 1.679 1.708 1.698 1.746 589,531 1.7092 -2.23%
2013-03-27 0 1.790 1.780 1.810 1.730 1.850 562,000 1,009,880 1.7969 1.737 1.727 1.756 1.679 1.795 579,225 1.7435 4.07%
2013-03-26 0 1.720 1.700 1.720 1.700 1.760 360,000 616,240 1.7118 1.669 1.649 1.669 1.649 1.708 371,034 1.6609 1.18%
2013-03-25 0 1.700 1.680 1.700 1.670 1.720 384,000 651,960 1.6978 1.649 1.630 1.649 1.620 1.669 395,769 1.6473 0.00%
2013-03-22 0 1.700 1.680 1.710 1.580 1.740 1,082,000 1,798,180 1.6619 1.649 1.630 1.659 1.533 1.688 1,115,162 1.6125 10.39%
2013-03-21 0 1.540 1.540 1.560 1.540 1.610 546,000 858,440 1.5722 1.494 1.494 1.514 1.494 1.562 562,734 1.5255 -0.65%
2013-03-20 0 1.550 1.580 1.600 1.400 1.610 578,000 885,440 1.5319 1.504 1.533 1.552 1.358 1.562 595,715 1.4863 9.93%
2013-03-19 0 1.410 1.370 1.410 1.290 1.430 288,000 396,900 1.3781 1.368 1.329 1.368 1.252 1.387 296,827 1.3371 0.00%
2013-03-18 0 1.410 1.380 1.420 1.370 1.410 230,000 318,360 1.3842 1.368 1.339 1.378 1.329 1.368 237,049 1.3430 -1.40%
2013-03-15 0 1.430 1.390 1.430 1.420 1.430 16,000 22,760 1.4225 1.387 1.349 1.387 1.378 1.387 16,490 1.3802 1.42%
2013-03-14 0 1.410 1.360 1.410 1.380 1.420 394,000 549,700 1.3952 1.368 1.320 1.368 1.339 1.378 406,076 1.3537 3.68%
2013-03-13 0 1.360 1.350 1.380 1.360 1.360 40,000 54,400 1.3600 1.320 1.310 1.339 1.320 1.320 41,226 1.3196 -2.86%
2013-03-12 0 1.400 1.340 1.410 1.320 1.400 1,038,000 1,401,040 1.3497 1.358 1.300 1.368 1.281 1.358 1,069,814 1.3096 3.70%
2013-03-11 0 1.350 1.350 1.390 1.350 1.360 1,006,000 1,358,400 1.3503 1.310 1.310 1.349 1.310 1.320 1,036,833 1.3101 -0.74%
2013-03-08 0 1.360 1.360 1.410 1.350 1.410 60,000 83,080 1.3847 1.320 1.320 1.368 1.310 1.368 61,839 1.3435 -2.86%
2013-03-07 0 1.400 1.370 1.400 1.380 1.400 104,000 144,440 1.3888 1.358 1.329 1.358 1.339 1.358 107,187 1.3475 0.00%
2013-03-06 0 1.400 1.370 1.400 1.340 1.400 160,000 218,100 1.3631 1.358 1.329 1.358 1.300 1.358 164,904 1.3226 4.48%
2013-03-05 0 1.340 1.340 1.360 1.340 1.360 66,000 88,560 1.3418 1.300 1.300 1.320 1.300 1.320 68,023 1.3019 0.75%
2013-03-04 0 1.330 1.310 1.350 1.300 1.340 288,000 380,260 1.3203 1.290 1.271 1.310 1.261 1.300 296,827 1.2811 -0.75%
2013-03-01 0 1.340 1.290 1.340 1.330 1.340 30,000 40,160 1.3387 1.300 1.252 1.300 1.290 1.300 30,919 1.2989 3.08%
2013-02-28 0 1.300 1.270 1.330 1.230 1.300 698,000 873,320 1.2512 1.261 1.232 1.290 1.193 1.261 719,393 1.2140 0.78%
2013-02-27 0 1.290 1.260 1.290 1.250 1.320 580,000 739,460 1.2749 1.252 1.223 1.252 1.213 1.281 597,776 1.2370 3.20%
2013-02-26 0 1.250 1.250 1.270 1.250 1.360 506,000 640,860 1.2665 1.213 1.213 1.232 1.213 1.320 521,508 1.2289 -3.10%
2013-02-25 0 1.290 1.270 1.290 1.270 1.300 670,000 862,260 1.2870 1.252 1.232 1.252 1.232 1.261 690,535 1.2487 -3.01%
2013-02-22 0 1.330 1.270 1.340 1.280 1.340 780,000 1,018,640 1.3059 1.290 1.232 1.300 1.242 1.300 803,906 1.2671 -1.48%
2013-02-21 0 1.350 1.310 1.350 1.320 1.350 104,000 138,740 1.3340 1.310 1.271 1.310 1.281 1.310 107,187 1.2944 -1.46%
2013-02-20 0 1.370 1.360 1.370 1.350 1.390 232,000 317,880 1.3702 1.329 1.320 1.329 1.310 1.349 239,111 1.3294 0.00%
2013-02-19 0 1.370 1.350 1.390 1.370 1.370 40,000 54,800 1.3700 1.329 1.310 1.349 1.329 1.329 41,226 1.3293 -2.14%
2013-02-18 0 1.400 1.360 1.400 1.370 1.420 200,000 277,540 1.3877 1.358 1.320 1.358 1.329 1.378 206,130 1.3464 2.94%
2013-02-15 0 1.360 1.330 1.400 1.330 1.360 210,000 284,120 1.3530 1.320 1.290 1.358 1.290 1.320 216,436 1.3127 -1.45%
2013-02-14 0 1.380 1.350 1.380 1.360 1.380 162,000 220,640 1.3620 1.339 1.310 1.339 1.320 1.339 166,965 1.3215 -1.43%
2013-02-08 0 1.400 1.380 1.400 1.390 1.400 16,000 22,360 1.3975 1.358 1.339 1.358 1.349 1.358 16,490 1.3559 2.94%
2013-02-07 0 1.360 1.360 1.380 1.360 1.410 250,000 342,140 1.3686 1.320 1.320 1.339 1.320 1.368 257,662 1.3279 -0.73%
2013-02-06 0 1.370 1.370 1.400 1.370 1.420 24,000 33,060 1.3775 1.329 1.329 1.358 1.329 1.378 24,736 1.3365 0.00%
2013-02-05 0 1.370 1.360 1.370 1.360 1.400 50,000 68,120 1.3624 1.329 1.320 1.329 1.320 1.358 51,532 1.3219 -1.44%
2013-02-04 0 1.390 1.350 1.400 1.350 1.400 42,000 58,400 1.3905 1.349 1.310 1.358 1.310 1.358 43,287 1.3491 0.72%
2013-02-01 0 1.380 1.330 1.400 1.380 1.380 2,000 2,760 1.3800 1.339 1.290 1.358 1.339 1.339 2,061 1.3390 2.22%
2013-01-31 0 1.350 1.300 1.350 1.320 1.380 230,000 312,100 1.3570 1.310 1.261 1.310 1.281 1.339 237,049 1.3166 0.00%
2013-01-30 0 1.350 1.300 1.360 1.310 1.350 12,000 15,800 1.3167 1.310 1.261 1.320 1.271 1.310 12,368 1.2775 1.50%
2013-01-29 0 1.330 1.330 1.340 1.310 1.330 128,000 168,880 1.3194 1.290 1.290 1.300 1.271 1.290 131,923 1.2801 2.31%
2013-01-28 0 1.300 1.350 1.360 - - 0 0 - 1.261 1.310 1.320 - - 0 - 0.00%
2013-01-25 0 1.300 1.290 1.310 1.300 1.310 250,000 325,500 1.3020 1.261 1.252 1.271 1.261 1.271 257,662 1.2633 0.00%
2013-01-24 0 1.300 1.300 1.340 1.300 1.330 486,000 634,520 1.3056 1.261 1.261 1.300 1.261 1.290 500,895 1.2668 -1.52%
2013-01-23 0 1.320 1.320 1.350 1.320 1.350 382,000 508,240 1.3305 1.281 1.281 1.310 1.281 1.310 393,708 1.2909 -0.75%
2013-01-22 0 1.330 1.330 1.350 1.320 1.350 390,000 518,960 1.3307 1.290 1.290 1.310 1.281 1.310 401,953 1.2911 0.76%
2013-01-21 0 1.320 1.290 1.320 1.310 1.320 222,000 292,700 1.3185 1.281 1.252 1.281 1.271 1.281 228,804 1.2793 1.54%
2013-01-18 0 1.300 1.300 1.310 - - 0 0 - 1.261 1.261 1.271 - - 0 - 1.56%
2013-01-17 0 1.280 1.280 1.300 1.280 1.310 534,000 691,720 1.2954 1.242 1.242 1.261 1.242 1.271 550,367 1.2568 -0.78%
2013-01-16 0 1.290 1.280 1.300 1.290 1.300 142,000 183,740 1.2939 1.252 1.242 1.261 1.252 1.261 146,352 1.2555 -0.77%
2013-01-15 0 1.300 1.290 1.310 1.290 1.310 322,000 420,440 1.3057 1.261 1.252 1.271 1.252 1.271 331,869 1.2669 -0.76%
2013-01-14 0 1.310 1.300 1.310 1.300 1.320 362,000 473,920 1.3092 1.271 1.261 1.271 1.261 1.281 373,095 1.2702 -0.76%
2013-01-11 0 1.320 1.290 1.330 1.320 1.330 56,000 73,980 1.3211 1.281 1.252 1.290 1.281 1.290 57,716 1.2818 0.76%
2013-01-10 0 1.310 1.310 1.320 1.300 1.310 1,980,000 2,592,620 1.3094 1.271 1.271 1.281 1.261 1.271 2,040,685 1.2705 0.00%
2013-01-09 0 1.310 1.310 1.340 1.300 1.340 470,000 617,900 1.3147 1.271 1.271 1.300 1.261 1.300 484,405 1.2756 0.77%
2013-01-08 0 1.300 1.300 1.310 1.300 1.310 676,000 880,000 1.3018 1.261 1.261 1.271 1.261 1.271 696,719 1.2631 0.00%
2013-01-07 0 1.300 1.300 1.310 1.300 1.310 310,000 403,200 1.3006 1.261 1.261 1.271 1.261 1.271 319,501 1.2620 0.78%
2013-01-04 0 1.290 1.280 1.310 1.280 1.300 360,000 465,700 1.2936 1.252 1.242 1.271 1.242 1.261 371,034 1.2551 -0.77%
2013-01-03 0 1.300 1.280 1.320 1.280 1.310 248,000 321,740 1.2973 1.261 1.242 1.281 1.242 1.271 255,601 1.2588 -2.26%
2013-01-02 0 1.330 1.320 1.340 1.320 1.340 440,000 582,600 1.3241 1.290 1.281 1.300 1.281 1.300 453,486 1.2847 1.53%
2012-12-31 0 1.310 1.290 1.340 - - 0 0 - 1.271 1.252 1.300 - - 0 - 0.00%
2012-12-28 0 1.310 1.300 1.340 1.300 1.340 240,000 314,000 1.3083 1.271 1.261 1.300 1.261 1.300 247,356 1.2694 0.77%
2012-12-27 0 1.300 1.300 1.310 1.280 1.310 698,000 908,540 1.3016 1.261 1.261 1.271 1.242 1.271 719,393 1.2629 0.00%
2012-12-24 0 1.300 1.300 1.310 1.300 1.300 120,000 156,000 1.3000 1.261 1.261 1.271 1.261 1.261 123,678 1.2613 0.00%
2012-12-21 0 1.300 1.300 1.310 1.300 1.300 440,000 572,000 1.3000 1.261 1.261 1.271 1.261 1.261 453,486 1.2613 -0.76%
2012-12-20 0 1.310 1.290 1.340 1.300 1.310 190,000 247,200 1.3011 1.271 1.252 1.300 1.261 1.271 195,823 1.2624 1.55%
2012-12-19 0 1.290 1.250 1.300 1.290 1.300 322,000 417,400 1.2963 1.252 1.213 1.261 1.252 1.261 331,869 1.2577 0.78%
2012-12-18 0 1.280 1.280 1.300 1.280 1.390 398,000 517,320 1.2998 1.242 1.242 1.261 1.242 1.349 410,198 1.2611 -5.19%
2012-12-17 0 1.350 1.260 1.350 1.300 1.350 316,000 411,520 1.3023 1.310 1.223 1.310 1.261 1.310 325,685 1.2636 3.85%
2012-12-14 0 1.300 1.290 1.310 1.300 1.340 738,000 961,920 1.3034 1.261 1.252 1.271 1.261 1.300 760,619 1.2647 -1.52%
2012-12-13 0 1.320 1.310 1.330 1.320 1.330 794,000 1,050,120 1.3226 1.281 1.271 1.290 1.281 1.290 818,335 1.2832 -2.22%
2012-12-12 0 1.350 1.350 1.360 1.350 1.440 584,000 795,760 1.3626 1.310 1.310 1.320 1.310 1.397 601,899 1.3221 -4.93%
2012-12-11 0 1.420 1.370 1.420 1.300 1.450 1,122,000 1,554,700 1.3857 1.378 1.329 1.378 1.261 1.407 1,156,388 1.3444 9.23%
2012-12-10 0 1.300 1.280 1.320 1.200 1.320 4,278,000 5,165,940 1.2076 1.261 1.242 1.281 1.164 1.281 4,409,116 1.1716 4.84%
2012-12-07 0 1.240 1.210 1.240 1.160 1.240 516,000 621,040 1.2036 1.203 1.174 1.203 1.126 1.203 531,815 1.1678 0.00%
2012-12-06 0 1.240 1.180 1.270 - - 0 0 - 1.203 1.145 1.232 - - 0 - 0.00%
2012-12-05 0 1.240 1.210 1.240 1.200 1.240 24,000 29,440 1.2267 1.203 1.174 1.203 1.164 1.203 24,736 1.1902 1.64%
2012-12-04 0 1.220 1.190 1.240 1.220 1.220 48,000 58,560 1.2200 1.184 1.155 1.203 1.184 1.184 49,471 1.1837 2.52%
2012-12-03 0 1.190 1.180 1.240 1.180 1.200 150,000 178,700 1.1913 1.155 1.145 1.203 1.145 1.164 154,597 1.1559 0.85%
2012-11-30 0 1.180 1.180 1.200 1.180 1.200 582,000 689,100 1.1840 1.145 1.145 1.164 1.145 1.164 599,838 1.1488 -1.67%
2012-11-29 0 1.200 1.170 1.240 - - 0 0 - 1.164 1.135 1.203 - - 0 - 0.00%
2012-11-28 0 1.200 1.170 1.250 1.200 1.200 50,000 60,000 1.2000 1.164 1.135 1.213 1.164 1.164 51,532 1.1643 -2.44%
2012-11-27 0 1.230 1.170 1.230 1.240 1.240 6,000 7,440 1.2400 1.193 1.135 1.193 1.203 1.203 6,184 1.2031 2.50%
2012-11-26 0 1.200 1.200 1.240 - - 0 0 - 1.164 1.164 1.203 - - 0 - 0.00%
2012-11-23 0 1.200 1.170 1.220 - - 0 0 - 1.164 1.135 1.184 - - 0 - 0.00%
2012-11-22 0 1.200 1.180 1.230 1.200 1.220 80,000 96,800 1.2100 1.164 1.145 1.193 1.164 1.184 82,452 1.1740 0.00%
2012-11-21 0 1.200 1.180 1.200 1.200 1.220 100,000 120,700 1.2070 1.164 1.145 1.164 1.164 1.184 103,065 1.1711 1.69%
2012-11-20 0 1.180 1.170 1.200 1.180 1.200 112,000 134,360 1.1996 1.145 1.135 1.164 1.145 1.164 115,433 1.1640 0.00%
2012-11-19 0 1.180 1.170 1.200 - - 0 0 - 1.145 1.135 1.164 - - 0 - 0.00%
2012-11-16 0 1.180 1.170 1.250 1.180 1.180 20,000 23,600 1.1800 1.145 1.135 1.213 1.145 1.145 20,613 1.1449 -0.84%
2012-11-15 0 1.190 1.190 1.210 1.170 1.200 124,000 146,280 1.1797 1.155 1.155 1.174 1.135 1.164 127,800 1.1446 -2.46%
2012-11-14 0 1.220 1.210 1.230 1.220 1.220 50,000 61,000 1.2200 1.184 1.174 1.193 1.184 1.184 51,532 1.1837 0.00%
2012-11-13 0 1.220 1.210 1.230 1.210 1.230 78,000 95,200 1.2205 1.184 1.174 1.193 1.174 1.193 80,391 1.1842 0.00%
2012-11-12 0 1.220 1.220 1.230 1.220 1.260 172,000 211,640 1.2305 1.184 1.184 1.193 1.184 1.223 177,272 1.1939 0.00%
2012-11-09 0 1.220 1.210 1.220 1.160 1.270 4,426,000 5,417,700 1.2241 1.184 1.174 1.184 1.126 1.232 4,561,652 1.1877 6.09%
2012-11-08 0 1.150 1.080 1.150 - - 0 0 - 1.116 1.048 1.116 - - 0 - 0.00%
2012-11-07 0 1.150 1.110 1.150 - - 0 0 - 1.116 1.077 1.116 - - 0 - 0.00%
2012-11-06 0 1.150 1.120 1.150 - - 0 0 - 1.116 1.087 1.116 - - 0 - 0.00%
2012-11-05 0 1.150 1.120 1.150 1.160 1.160 70,000 81,200 1.1600 1.116 1.087 1.116 1.126 1.126 72,145 1.1255 0.88%
2012-11-02 0 1.140 1.130 1.140 1.140 1.140 50,000 57,000 1.1400 1.106 1.096 1.106 1.106 1.106 51,532 1.1061 0.00%
2012-11-01 0 1.140 1.120 1.140 1.140 1.140 4,000 4,560 1.1400 1.106 1.087 1.106 1.106 1.106 4,123 1.1061 0.00%
2012-10-31 0 1.140 1.140 1.170 1.140 1.140 18,000 20,520 1.1400 1.106 1.106 1.135 1.106 1.106 18,552 1.1061 0.00%
2012-10-30 0 1.140 1.020 1.140 - - 0 0 - 1.106 0.990 1.106 - - 0 - 0.00%
2012-10-29 0 1.140 1.110 1.150 - - 0 0 - 1.106 1.077 1.116 - - 0 - 0.00%
2012-10-26 0 1.140 1.020 1.180 - - 0 0 - 1.106 0.990 1.145 - - 0 - 0.00%
2012-10-25 0 1.140 1.100 1.150 - - 0 0 - 1.106 1.067 1.116 - - 0 - 0.00%
2012-10-24 0 1.140 1.120 1.140 1.130 1.140 52,000 59,020 1.1350 1.106 1.087 1.106 1.096 1.106 53,594 1.1012 0.00%
2012-10-22 0 1.140 1.100 1.160 - - 0 0 - 1.106 1.067 1.126 - - 0 - 0.00%
2012-10-19 0 1.140 1.100 1.150 - - 0 0 - 1.106 1.067 1.116 - - 0 - 0.00%
2012-10-18 0 1.140 1.080 1.150 - - 0 0 - 1.106 1.048 1.116 - - 0 - 0.00%
2012-10-17 0 1.140 1.090 1.140 - - 0 0 - 1.106 1.058 1.106 - - 0 - -0.87%
2012-10-16 0 1.150 1.020 1.150 - - 0 0 - 1.116 0.990 1.116 - - 0 - 0.00%
2012-10-15 0 1.150 1.060 1.150 - - 0 0 - 1.116 1.028 1.116 - - 0 - 0.00%
2012-10-12 0 1.150 1.100 1.150 1.140 1.150 130,000 149,000 1.1462 1.116 1.067 1.116 1.106 1.116 133,984 1.1121 4.55%
2012-10-11 0 1.100 1.090 1.130 - - 0 0 - 1.067 1.058 1.096 - - 0 - 0.00%
2012-10-10 0 1.100 1.100 1.150 - - 0 0 - 1.067 1.067 1.116 - - 0 - 1.85%
2012-10-09 0 1.080 1.060 1.080 1.080 1.120 252,000 276,140 1.0958 1.048 1.028 1.048 1.048 1.087 259,724 1.0632 -1.82%
2012-10-08 0 1.100 1.090 1.100 1.100 1.100 4,000 4,400 1.1000 1.067 1.058 1.067 1.067 1.067 4,123 1.0673 0.00%
2012-10-05 0 1.100 1.100 1.120 - - 0 0 - 1.067 1.067 1.087 - - 0 - 1.85%
2012-10-04 0 1.080 1.070 1.120 1.080 1.080 2,000 2,160 1.0800 1.048 1.038 1.087 1.048 1.048 2,061 1.0479 -1.82%
2012-10-03 0 1.100 1.100 1.120 - - 2,000 2,200 1.1000 1.067 1.067 1.087 - - 2,061 1.0673 0.92%
2012-09-28 0 1.090 1.090 1.130 - - 0 0 - 1.058 1.058 1.096 - - 0 - 0.93%
2012-09-27 0 1.080 1.080 1.130 - - 0 0 - 1.048 1.048 1.096 - - 0 - 0.93%
2012-09-26 0 1.070 0.970 1.140 - - 0 0 - 1.038 0.941 1.106 - - 0 - 0.00%
2012-09-25 0 1.070 1.000 1.130 1.070 1.070 6,000 6,420 1.0700 1.038 0.970 1.096 1.038 1.038 6,184 1.0382 -6.14%
2012-09-24 0 1.140 1.080 1.140 - - 0 0 - 1.106 1.048 1.106 - - 0 - 0.00%
2012-09-21 0 1.140 1.010 1.140 - - 0 0 - 1.106 0.980 1.106 - - 0 - 0.00%
2012-09-20 0 1.140 1.080 1.140 1.150 1.150 6,000 6,900 1.1500 1.106 1.048 1.106 1.116 1.116 6,184 1.1158 0.88%
2012-09-19 0 1.130 1.070 1.140 - - 0 0 - 1.096 1.038 1.106 - - 0 - 0.00%
2012-09-18 0 1.130 0.960 1.150 - - 0 0 - 1.096 0.931 1.116 - - 0 - 0.00%
2012-09-17 0 1.130 1.000 1.130 - - 0 0 - 1.096 0.970 1.096 - - 0 - 0.00%
2012-09-14 0 1.130 1.070 1.130 - - 0 0 - 1.096 1.038 1.096 - - 0 - -0.88%
2012-09-13 0 1.140 1.060 1.140 - - 0 0 - 1.106 1.028 1.106 - - 0 - 0.00%
2012-09-12 0 1.140 1.080 1.140 - - 0 0 - 1.106 1.048 1.106 - - 0 - 0.00%
2012-09-11 0 1.140 1.080 1.140 - - 0 0 - 1.106 1.048 1.106 - - 0 - -0.87%
2012-09-10 0 1.150 1.120 1.150 1.080 1.150 44,000 50,300 1.1432 1.116 1.087 1.116 1.048 1.116 45,349 1.1092 2.68%
2012-09-07 0 1.120 1.120 1.150 1.120 1.150 312,000 355,440 1.1392 1.087 1.087 1.116 1.087 1.116 321,562 1.1054 -0.88%
2012-09-06 0 1.130 1.080 1.160 - - 0 0 - 1.096 1.048 1.126 - - 0 - 0.00%
2012-09-05 0 1.130 1.080 1.170 - - 0 0 - 1.096 1.048 1.135 - - 0 - 0.00%
2012-09-04 0 1.130 1.100 1.180 - - 0 0 - 1.096 1.067 1.145 - - 0 - 0.00%
2012-09-03 0 1.130 0.980 1.190 - - 0 0 - 1.096 0.951 1.155 - - 0 - 0.00%
2012-08-31 0 1.130 0.980 1.200 - - 0 0 - 1.096 0.951 1.164 - - 0 - 0.00%
2012-08-30 0 1.130 0.980 1.130 - - 0 0 - 1.096 0.951 1.096 - - 0 - 0.00%
2012-08-29 0 1.130 1.100 1.190 - - 0 0 - 1.096 1.067 1.155 - - 0 - 0.00%
2012-08-28 0 1.130 1.100 1.190 - - 0 0 - 1.096 1.067 1.155 - - 0 - 0.00%
2012-08-27 0 1.130 0.980 1.200 - - 0 0 - 1.096 0.951 1.164 - - 0 - 0.00%
2012-08-24 0 1.130 1.100 1.200 - - 0 0 - 1.096 1.067 1.164 - - 0 - 0.00%
2012-08-23 0 1.130 0.980 1.150 - - 0 0 - 1.096 0.951 1.116 - - 0 - 0.00%
2012-08-22 0 1.130 1.130 1.200 1.110 1.110 30,000 33,300 1.1100 1.096 1.096 1.164 1.077 1.077 30,919 1.0770 -1.74%
2012-08-21 0 1.150 1.100 1.200 - - 0 0 - 1.116 1.067 1.164 - - 0 - 0.00%
2012-08-20 0 1.150 1.100 1.180 - - 0 0 - 1.116 1.067 1.145 - - 0 - 0.00%
2012-08-17 0 1.150 1.100 1.190 - - 0 0 - 1.116 1.067 1.155 - - 0 - 0.00%
2012-08-16 0 1.150 1.100 1.190 - - 0 0 - 1.116 1.067 1.155 - - 0 - 0.00%
2012-08-15 0 1.150 1.050 1.150 - - 0 0 - 1.116 1.019 1.116 - - 0 - 0.00%
2012-08-14 0 1.150 1.050 1.150 - - 0 0 - 1.116 1.019 1.116 - - 0 - 0.00%
2012-08-13 0 1.150 1.020 1.150 - - 0 0 - 1.116 0.990 1.116 - - 0 - 0.00%
2012-08-10 0 1.150 1.100 1.180 - - 0 0 - 1.116 1.067 1.145 - - 0 - 0.00%
2012-08-09 0 1.150 1.100 1.150 - - 0 0 - 1.116 1.067 1.116 - - 0 - -1.71%
2012-08-08 0 1.170 1.120 1.180 1.170 1.170 2,000 2,340 1.1700 1.135 1.087 1.145 1.135 1.135 2,061 1.1352 5.41%
2012-08-07 0 1.110 1.110 1.150 1.100 1.100 156,000 171,600 1.1000 1.077 1.077 1.116 1.067 1.067 160,781 1.0673 11.00%
2012-08-06 0 1.000 1.000 1.140 - - 0 0 - 0.970 0.970 1.106 - - 0 - 0.00%
2012-08-03 0 1.000 0.990 1.060 0.990 1.080 302,000 311,520 1.0315 0.970 0.961 1.028 0.961 1.048 311,256 1.0008 -11.50%
2012-08-02 0 1.130 1.070 1.130 - - 0 0 - 1.096 1.038 1.096 - - 0 - -0.88%
2012-08-01 0 1.140 1.070 1.140 1.140 1.140 2,000 2,280 1.1400 1.106 1.038 1.106 1.106 1.106 2,061 1.1061 0.00%
2012-07-31 0 1.140 1.000 1.140 - - 0 0 - 1.106 0.970 1.106 - - 0 - 0.00%
2012-07-30 0 1.140 1.020 1.140 1.140 1.140 2,000 2,280 1.1400 1.106 0.990 1.106 1.106 1.106 2,061 1.1061 0.00%
2012-07-27 0 1.140 1.080 1.140 - - 0 0 - 1.106 1.048 1.106 - - 0 - 0.00%
2012-07-26 0 1.140 1.020 1.140 - - 0 0 - 1.106 0.990 1.106 - - 0 - 0.00%
2012-07-25 0 1.140 1.030 1.140 - - 0 0 - 1.106 0.999 1.106 - - 0 - -0.87%
2012-07-24 0 1.150 1.070 1.150 - - 0 0 - 1.116 1.038 1.116 - - 0 - 0.00%
2012-07-23 0 1.150 1.050 1.160 - - 0 0 - 1.116 1.019 1.126 - - 0 - 0.00%
2012-07-20 0 1.150 1.070 1.190 - - 0 0 - 1.116 1.038 1.155 - - 0 - 0.00%
2012-07-19 0 1.150 1.090 1.190 - - 0 0 - 1.116 1.058 1.155 - - 0 - 0.00%
2012-07-18 0 1.150 1.060 1.190 - - 0 0 - 1.116 1.028 1.155 - - 0 - 0.00%
2012-07-17 0 1.150 1.090 1.150 - - 0 0 - 1.116 1.058 1.116 - - 0 - 0.00%
2012-07-16 0 1.150 1.070 1.180 - - 0 0 - 1.116 1.038 1.145 - - 0 - 0.00%
2012-07-13 0 1.150 1.080 1.160 - - 0 0 - 1.116 1.048 1.126 - - 0 - 0.00%
2012-07-12 0 1.150 1.090 1.170 1.070 1.150 32,000 35,160 1.0988 1.116 1.058 1.135 1.038 1.116 32,981 1.0661 0.00%
2012-07-11 0 1.150 1.050 1.190 1.150 1.150 12,000 13,800 1.1500 1.116 1.019 1.155 1.116 1.116 12,368 1.1158 -3.36%
2012-07-10 0 1.190 1.150 1.190 1.200 1.200 10,000 12,000 1.2000 1.155 1.116 1.155 1.164 1.164 10,306 1.1643 3.48%
2012-07-09 0 1.150 1.100 1.160 - - 0 0 - 1.116 1.067 1.126 - - 0 - 0.00%
2012-07-06 0 1.150 1.100 1.150 - - 0 0 - 1.116 1.067 1.116 - - 0 - 0.00%
2012-07-05 0 1.150 1.070 1.150 - - 0 0 - 1.116 1.038 1.116 - - 0 - -0.86%
2012-07-04 0 1.160 1.070 1.160 - - 0 0 - 1.126 1.038 1.126 - - 0 - 0.00%
2012-07-03 0 1.160 1.040 1.160 1.160 1.160 1,000,000 1,160,000 1.1600 1.126 1.009 1.126 1.126 1.126 1,030,649 1.1255 0.00%
2012-06-29 0 1.160 1.040 1.180 - - 0 0 - 1.126 1.009 1.145 - - 0 - 0.00%
2012-06-28 0 1.160 1.000 1.160 - - 0 0 - 1.126 0.970 1.126 - - 0 - 0.00%
2012-06-27 0 1.160 1.130 1.160 1.160 1.160 2,000 2,320 1.1600 1.126 1.096 1.126 1.126 1.126 2,061 1.1255 0.87%
2012-06-26 0 1.150 1.130 1.180 - - 0 0 - 1.116 1.096 1.145 - - 0 - 0.00%
2012-06-25 0 1.150 1.120 1.180 - - 0 0 - 1.116 1.087 1.145 - - 0 - 0.00%
2012-06-22 0 1.150 1.120 1.170 - - 0 0 - 1.116 1.087 1.135 - - 0 - 0.00%
2012-06-21 0 1.150 1.150 1.180 1.150 1.190 112,000 130,080 1.1614 1.116 1.116 1.145 1.116 1.155 115,433 1.1269 -3.36%
2012-06-20 0 1.190 1.190 1.210 1.120 1.210 186,000 218,240 1.1733 1.155 1.155 1.174 1.087 1.174 191,701 1.1384 -3.25%
2012-06-19 0 1.230 1.160 1.230 1.050 1.250 320,000 385,260 1.2039 1.193 1.126 1.193 1.019 1.213 329,808 1.1681 9.82%
2012-06-18 0 1.120 1.060 1.150 - - 0 0 - 1.087 1.028 1.116 - - 0 - 0.00%
2012-06-15 0 1.120 1.120 1.140 1.120 1.120 10,000 11,200 1.1200 1.087 1.087 1.106 1.087 1.087 10,306 1.0867 0.00%
2012-06-14 0 1.120 1.050 1.120 - - 0 0 - 1.087 1.019 1.087 - - 0 - 0.00%
2012-06-13 0 1.120 1.120 1.140 1.030 1.120 484,000 536,820 1.1091 1.087 1.087 1.106 0.999 1.087 498,834 1.0761 12.00%
2012-06-12 0 1.000 0.980 1.000 - - 0 0 - 0.970 0.951 0.970 - - 0 - 0.00%
2012-06-11 0 1.000 0.990 1.000 - - 0 0 - 0.970 0.961 0.970 - - 0 - 0.00%
2012-06-08 0 1.000 0.960 1.100 - - 0 0 - 0.970 0.931 1.067 - - 0 - 0.00%
2012-06-07 0 1.000 0.980 1.080 0.930 1.070 1,920,000 1,916,800 0.9983 0.970 0.951 1.048 0.902 1.038 1,978,846 0.9686 2.04%
2012-06-06 0 0.980 0.930 0.990 - - 0 0 - 0.951 0.902 0.961 - - 0 - 0.00%
2012-06-05 0 0.980 0.930 0.980 0.980 0.980 112,000 109,760 0.9800 0.951 0.902 0.951 0.951 0.951 115,433 0.9509 0.00%
2012-06-04 0 0.980 0.900 0.980 - - 0 0 - 0.951 0.873 0.951 - - 0 - -2.00%
2012-06-01 0 1.000 0.970 1.000 - - 0 0 - 0.970 0.941 0.970 - - 0 - 0.00%
2012-05-31 0 1.000 0.940 1.000 - - 0 0 - 0.970 0.912 0.970 - - 0 - 0.00%
2012-05-30 0 1.000 0.940 1.000 1.000 1.000 40,000 40,000 1.0000 0.970 0.912 0.970 0.970 0.970 41,226 0.9703 0.00%
2012-05-29 0 1.000 0.950 1.100 - - 0 0 - 0.970 0.922 1.067 - - 0 - 0.00%
2012-05-28 0 1.000 0.950 1.050 - - 0 0 - 0.970 0.922 1.019 - - 0 - 0.00%
2012-05-25 0 1.000 0.990 1.000 1.000 1.000 114,000 114,000 1.0000 0.970 0.961 0.970 0.970 0.970 117,494 0.9703 -0.99%
2012-05-24 0 1.010 1.000 1.060 - - 0 0 - 0.980 0.970 1.028 - - 0 - 0.00%
2012-05-23 0 1.010 1.010 1.030 0.990 0.990 20,000 19,800 0.9900 0.980 0.980 0.999 0.961 0.961 20,613 0.9606 2.02%
2012-05-22 0 0.990 0.990 1.020 0.980 1.100 850,000 861,500 1.0135 0.961 0.961 0.990 0.951 1.067 876,052 0.9834 -3.88%
2012-05-21 0 1.030 1.030 1.110 0.950 1.020 10,000 9,940 0.9940 0.999 0.999 1.077 0.922 0.990 10,306 0.9644 -1.90%
2012-05-18 0 1.050 1.050 1.120 1.050 1.100 400,000 433,300 1.0833 1.019 1.019 1.087 1.019 1.067 412,260 1.0510 -7.89%
2012-05-17 0 1.140 1.090 1.140 - - 0 0 - 1.106 1.058 1.106 - - 0 - 0.00%
2012-05-16 0 1.140 1.050 1.150 - - 0 0 - 1.106 1.019 1.116 - - 0 - 0.00%
2012-05-15 0 1.140 1.100 1.140 - - 0 0 - 1.106 1.067 1.106 - - 0 - -0.87%
2012-05-14 0 1.150 1.060 1.150 - - 0 0 - 1.116 1.028 1.116 - - 0 - 0.00%
2012-05-11 0 1.150 1.120 1.150 1.150 1.150 62,000 71,300 1.1500 1.116 1.087 1.116 1.116 1.116 63,900 1.1158 0.00%
2012-05-10 0 1.150 1.120 1.150 - - 0 0 - 1.116 1.087 1.116 - - 0 - 0.00%
2012-05-09 0 1.150 1.100 1.150 1.150 1.150 20,000 23,000 1.1500 1.116 1.067 1.116 1.116 1.116 20,613 1.1158 0.00%
2012-05-08 0 1.150 1.110 1.150 - - 0 0 - 1.116 1.077 1.116 - - 0 - 0.00%
2012-05-07 0 1.150 1.100 1.150 1.150 1.150 24,000 27,600 1.1500 1.116 1.067 1.116 1.116 1.116 24,736 1.1158 0.00%
2012-05-04 0 1.150 1.110 1.170 - - 0 0 - 1.116 1.077 1.135 - - 0 - 0.00%
2012-05-03 0 1.150 1.110 1.190 1.150 1.170 204,000 236,980 1.1617 1.116 1.077 1.155 1.116 1.135 210,252 1.1271 2.68%
2012-05-02 0 1.120 1.120 1.160 1.120 1.120 50,000 56,000 1.1200 1.087 1.087 1.126 1.087 1.087 51,532 1.0867 0.00%
2012-04-30 0 1.120 1.110 1.180 - - 0 0 - 1.087 1.077 1.145 - - 0 - 0.00%
2012-04-27 0 1.120 1.120 1.160 - - 0 0 - 1.087 1.087 1.126 - - 0 - 0.00%
2012-04-26 0 1.120 1.120 1.160 1.120 1.120 92,000 103,040 1.1200 1.087 1.087 1.126 1.087 1.087 94,820 1.0867 0.00%
2012-04-25 0 1.120 1.120 1.160 1.120 1.160 320,000 367,800 1.1494 1.087 1.087 1.126 1.087 1.126 329,808 1.1152 -5.08%
2012-04-24 0 1.180 1.160 1.190 1.180 1.180 10,000 11,800 1.1800 1.145 1.126 1.155 1.145 1.145 10,306 1.1449 0.85%
2012-04-23 0 1.170 1.160 1.190 1.170 1.190 48,000 56,560 1.1783 1.135 1.126 1.155 1.135 1.155 49,471 1.1433 -0.85%
2012-04-20 0 1.180 1.180 1.200 1.150 1.160 208,000 239,800 1.1529 1.145 1.145 1.164 1.116 1.126 214,375 1.1186 -1.67%
2012-04-19 0 1.200 1.180 1.200 1.200 1.200 2,000 2,400 1.2000 1.164 1.145 1.164 1.164 1.164 2,061 1.1643 2.56%
2012-04-18 0 1.170 1.160 1.170 1.170 1.170 396,000 463,180 1.1696 1.135 1.126 1.135 1.135 1.135 408,137 1.1349 -3.31%
2012-04-17 0 1.210 1.180 1.210 1.210 1.210 10,000 12,100 1.2100 1.174 1.145 1.174 1.174 1.174 10,306 1.1740 0.83%
2012-04-16 0 1.200 1.170 1.230 - - 0 0 - 1.164 1.135 1.193 - - 0 - 0.00%
2012-04-13 0 1.200 1.190 1.240 1.200 1.200 100,000 120,000 1.2000 1.164 1.155 1.203 1.164 1.164 103,065 1.1643 0.00%
2012-04-12 0 1.200 1.190 1.250 1.200 1.200 104,000 124,800 1.2000 1.164 1.155 1.213 1.164 1.164 107,187 1.1643 0.00%
2012-04-11 0 1.200 1.180 1.280 - - 0 0 - 1.164 1.145 1.242 - - 0 - 0.00%
2012-04-10 0 1.200 1.200 1.280 1.200 1.200 10,000 12,000 1.2000 1.164 1.164 1.242 1.164 1.164 10,306 1.1643 -2.44%
2012-04-05 0 1.230 1.190 1.230 1.230 1.230 300,000 369,000 1.2300 1.193 1.155 1.193 1.193 1.193 309,195 1.1934 2.50%
2012-04-03 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 1.164 1.164 1.203 1.164 1.164 10,306 1.1643 0.00%
2012-04-02 0 1.200 1.200 1.250 1.190 1.250 16,000 19,400 1.2125 1.164 1.164 1.213 1.155 1.213 16,490 1.1764 -2.44%
2012-03-30 0 1.230 1.230 1.250 1.230 1.230 14,000 17,220 1.2300 1.193 1.193 1.213 1.193 1.193 14,429 1.1934 2.50%
2012-03-29 0 1.200 1.190 1.240 1.200 1.220 94,000 114,040 1.2132 1.164 1.155 1.203 1.164 1.184 96,881 1.1771 -1.64%
2012-03-28 0 1.220 1.210 1.250 1.220 1.240 210,000 257,640 1.2269 1.184 1.174 1.213 1.184 1.203 216,436 1.1904 -2.40%
2012-03-27 0 1.250 1.250 1.260 1.230 1.270 258,000 320,700 1.2430 1.213 1.213 1.223 1.193 1.232 265,907 1.2061 1.63%
2012-03-26 0 1.230 1.230 1.250 1.230 1.230 94,000 115,620 1.2300 1.193 1.193 1.213 1.193 1.193 96,881 1.1934 0.00%
2012-03-23 0 1.230 1.230 1.250 1.230 1.250 130,000 160,740 1.2365 1.193 1.193 1.213 1.193 1.213 133,984 1.1997 -1.60%
2012-03-22 0 1.250 1.250 1.270 1.250 1.320 562,000 714,800 1.2719 1.213 1.213 1.232 1.213 1.281 579,225 1.2341 -3.85%
2012-03-21 0 1.300 1.240 1.300 1.200 1.300 214,000 266,360 1.2447 1.261 1.203 1.261 1.164 1.261 220,559 1.2077 4.00%
2012-03-20 0 1.250 1.200 1.250 1.250 1.320 3,594,000 4,529,940 1.2604 1.213 1.164 1.213 1.213 1.281 3,704,152 1.2229 0.81%
2012-03-19 0 1.240 1.240 1.280 1.220 1.300 560,000 707,920 1.2641 1.203 1.203 1.242 1.184 1.261 577,163 1.2266 0.81%
2012-03-16 0 1.230 1.200 1.230 1.230 1.230 18,000 22,140 1.2300 1.193 1.164 1.193 1.193 1.193 18,552 1.1934 -0.81%
2012-03-15 0 1.240 1.230 1.240 1.240 1.250 54,000 66,980 1.2404 1.203 1.193 1.203 1.203 1.213 55,655 1.2035 -0.80%
2012-03-14 0 1.250 1.230 1.250 1.220 1.260 482,000 598,940 1.2426 1.213 1.193 1.213 1.184 1.223 496,773 1.2057 1.63%
2012-03-13 0 1.230 1.200 1.240 1.170 1.230 334,000 402,260 1.2044 1.193 1.164 1.203 1.135 1.193 344,237 1.1686 6.03%
2012-03-12 0 1.160 1.160 1.180 1.150 1.160 40,000 46,100 1.1525 1.126 1.126 1.145 1.116 1.126 41,226 1.1182 1.75%
2012-03-09 0 1.140 1.140 1.160 1.110 1.200 21,450,000 22,245,340 1.0371 1.106 1.106 1.126 1.077 1.164 22,107,419 1.0062 2.70%
2012-03-08 0 1.110 1.050 1.090 1.070 1.200 240,000 279,540 1.1648 1.077 1.019 1.058 1.038 1.164 247,356 1.1301 -5.93%
2012-03-07 0 1.180 1.180 1.250 1.150 1.180 18,000 21,000 1.1667 1.145 1.145 1.213 1.116 1.145 18,552 1.1320 0.85%
2012-03-06 0 1.170 1.160 1.240 1.170 1.200 378,000 448,400 1.1862 1.135 1.126 1.203 1.135 1.164 389,585 1.1510 -2.50%
2012-03-05 0 1.200 1.200 1.250 1.200 1.200 772,000 926,400 1.2000 1.164 1.164 1.213 1.164 1.164 795,661 1.1643 0.00%
2012-03-02 0 1.200 1.200 1.250 1.190 1.200 202,000 241,600 1.1960 1.164 1.164 1.213 1.155 1.164 208,191 1.1605 -1.64%
2012-03-01 0 1.220 1.220 1.240 1.220 1.220 156,000 190,320 1.2200 1.184 1.184 1.203 1.184 1.184 160,781 1.1837 0.00%
2012-02-29 0 1.220 1.200 1.240 1.190 1.220 690,000 827,500 1.1993 1.184 1.164 1.203 1.155 1.184 711,148 1.1636 0.83%
2012-02-28 0 1.210 1.210 1.240 1.180 1.210 322,000 386,560 1.2005 1.174 1.174 1.203 1.145 1.174 331,869 1.1648 1.68%
2012-02-27 0 1.190 1.190 1.230 1.180 1.250 392,000 482,520 1.2309 1.155 1.155 1.193 1.145 1.213 404,014 1.1943 -2.46%
2012-02-24 0 1.220 1.170 1.220 1.170 1.220 176,000 207,720 1.1802 1.184 1.135 1.184 1.135 1.184 181,394 1.1451 2.52%
2012-02-23 0 1.190 1.180 1.190 1.180 1.190 290,000 344,100 1.1866 1.155 1.145 1.155 1.145 1.155 298,888 1.1513 0.00%
2012-02-22 0 1.190 1.190 1.220 1.170 1.300 582,000 710,920 1.2215 1.155 1.155 1.184 1.135 1.261 599,838 1.1852 3.48%
2012-02-21 0 1.150 1.150 1.160 1.150 1.160 254,000 292,800 1.1528 1.116 1.116 1.126 1.116 1.126 261,785 1.1185 -0.86%
2012-02-20 0 1.160 1.150 1.170 1.150 1.160 290,000 336,320 1.1597 1.126 1.116 1.135 1.116 1.126 298,888 1.1252 0.87%
2012-02-17 0 1.150 1.150 1.160 1.140 1.150 66,000 75,640 1.1461 1.116 1.116 1.126 1.106 1.116 68,023 1.1120 0.00%
2012-02-16 0 1.150 1.150 1.170 1.140 1.170 716,000 825,200 1.1525 1.116 1.116 1.135 1.106 1.135 737,945 1.1182 -1.71%
2012-02-15 0 1.170 1.170 1.190 1.170 1.170 10,000 11,700 1.1700 1.135 1.135 1.155 1.135 1.135 10,306 1.1352 0.86%
2012-02-14 0 1.160 1.150 1.160 1.150 1.160 40,000 46,100 1.1525 1.126 1.116 1.126 1.116 1.126 41,226 1.1182 0.00%
2012-02-13 0 1.160 1.160 1.180 1.140 1.180 356,000 412,360 1.1583 1.126 1.126 1.145 1.106 1.145 366,911 1.1239 0.00%
2012-02-10 0 1.160 1.160 1.170 1.160 1.200 1,086,000 1,269,860 1.1693 1.126 1.126 1.135 1.126 1.164 1,119,285 1.1345 1.75%
2012-02-09 0 1.140 1.130 1.150 1.130 1.150 162,000 184,200 1.1370 1.106 1.096 1.116 1.096 1.116 166,965 1.1032 0.00%
2012-02-08 0 1.140 1.130 1.150 1.120 1.140 508,000 576,280 1.1344 1.106 1.096 1.116 1.087 1.106 523,570 1.1007 1.79%
2012-02-07 0 1.120 1.120 1.130 1.110 1.150 1,772,000 1,996,780 1.1269 1.087 1.087 1.096 1.077 1.116 1,826,310 1.0933 -1.75%
2012-02-06 0 1.140 1.140 1.160 1.120 1.170 1,606,000 1,831,340 1.1403 1.106 1.106 1.126 1.087 1.135 1,655,222 1.1064 -1.72%
2012-02-03 0 1.160 1.150 1.170 1.130 1.180 1,360,000 1,575,980 1.1588 1.126 1.116 1.135 1.096 1.145 1,401,683 1.1243 0.00%
2012-02-02 0 1.160 1.150 1.160 1.110 1.160 2,148,000 2,413,100 1.1234 1.126 1.116 1.126 1.077 1.126 2,213,834 1.0900 1.75%
2012-02-01 0 1.140 1.100 1.140 1.100 1.140 992,000 1,112,220 1.1212 1.106 1.067 1.106 1.067 1.106 1,022,404 1.0878 3.64%
2012-01-31 0 1.100 1.090 1.140 1.100 1.110 690,000 760,400 1.1020 1.067 1.058 1.106 1.067 1.077 711,148 1.0693 -4.35%
2012-01-30 0 1.150 1.120 1.160 1.090 1.170 2,114,000 2,371,420 1.1218 1.116 1.087 1.126 1.058 1.135 2,178,792 1.0884 1.77%
2012-01-27 0 1.130 1.090 1.130 1.080 1.130 330,000 370,040 1.1213 1.096 1.058 1.096 1.048 1.096 340,114 1.0880 2.73%
2012-01-26 0 1.100 1.100 1.130 1.100 1.100 352,000 387,200 1.1000 1.067 1.067 1.096 1.067 1.067 362,788 1.0673 2.80%
2012-01-20 0 1.070 1.070 1.090 1.050 1.070 106,000 111,520 1.0521 1.038 1.038 1.058 1.019 1.038 109,249 1.0208 0.94%
2012-01-19 0 1.060 1.060 1.090 1.060 1.070 100,000 106,100 1.0610 1.028 1.028 1.058 1.028 1.038 103,065 1.0294 -0.93%
2012-01-18 0 1.070 1.070 1.100 1.050 1.100 1,142,000 1,214,060 1.0631 1.038 1.038 1.067 1.019 1.067 1,177,001 1.0315 0.00%
2012-01-17 0 1.070 1.070 1.100 1.070 1.100 410,000 442,800 1.0800 1.038 1.038 1.067 1.038 1.067 422,566 1.0479 0.00%
2012-01-16 0 1.070 1.070 1.090 1.070 1.100 478,000 514,660 1.0767 1.038 1.038 1.058 1.038 1.067 492,650 1.0447 -2.73%
2012-01-13 0 1.100 1.080 1.100 1.070 1.100 1,164,000 1,256,900 1.0798 1.067 1.048 1.067 1.038 1.067 1,199,675 1.0477 1.85%
2012-01-12 0 1.080 1.080 1.100 1.080 1.100 420,000 454,920 1.0831 1.048 1.048 1.067 1.048 1.067 432,873 1.0509 -0.92%
2012-01-11 0 1.090 1.090 1.120 1.080 1.100 680,000 737,900 1.0851 1.058 1.058 1.087 1.048 1.067 700,841 1.0529 0.00%
2012-01-10 0 1.090 1.090 1.120 1.090 1.130 310,000 341,040 1.1001 1.058 1.058 1.087 1.058 1.096 319,501 1.0674 -3.54%
2012-01-09 0 1.130 1.090 1.130 1.130 1.130 60,000 67,800 1.1300 1.096 1.058 1.096 1.096 1.096 61,839 1.0964 0.00%
2012-01-06 0 1.130 1.080 1.130 1.120 1.130 488,000 547,560 1.1220 1.096 1.048 1.096 1.087 1.096 502,957 1.0887 0.00%
2012-01-05 0 1.130 1.090 1.130 1.070 1.130 748,000 814,760 1.0893 1.096 1.058 1.096 1.038 1.096 770,925 1.0569 1.80%
2012-01-04 0 1.110 1.100 1.130 1.110 1.130 180,000 202,400 1.1244 1.077 1.067 1.096 1.077 1.096 185,517 1.0910 0.00%
2012-01-03 0 1.110 1.110 1.140 1.100 1.140 102,000 112,680 1.1047 1.077 1.077 1.106 1.067 1.106 105,126 1.0719 -2.63%
2011-12-30 0 1.140 1.090 1.140 1.100 1.140 486,000 535,660 1.1022 1.106 1.058 1.106 1.067 1.106 500,895 1.0694 2.70%
2011-12-29 0 1.110 1.110 1.140 1.110 1.110 104,000 115,440 1.1100 1.077 1.077 1.106 1.077 1.077 107,187 1.0770 0.00%
2011-12-28 0 1.110 1.110 1.120 1.110 1.140 110,000 123,600 1.1236 1.077 1.077 1.087 1.077 1.106 113,371 1.0902 0.91%
2011-12-23 0 1.100 1.100 1.110 1.100 1.110 210,000 231,520 1.1025 1.067 1.067 1.077 1.067 1.077 216,436 1.0697 -0.90%
2011-12-22 0 1.110 1.110 1.140 1.110 1.110 72,000 79,920 1.1100 1.077 1.077 1.106 1.077 1.077 74,207 1.0770 0.91%
2011-12-21 0 1.100 1.100 1.110 1.090 1.110 192,000 211,640 1.1023 1.067 1.067 1.077 1.058 1.077 197,885 1.0695 0.00%
2011-12-20 0 1.100 1.090 1.110 1.070 1.110 232,000 255,440 1.1010 1.067 1.058 1.077 1.038 1.077 239,111 1.0683 2.80%
2011-12-19 0 1.070 1.070 1.100 1.070 1.070 44,000 47,080 1.0700 1.038 1.038 1.067 1.038 1.038 45,349 1.0382 0.00%
2011-12-16 0 1.070 1.070 1.100 1.070 1.070 4,000 4,280 1.0700 1.038 1.038 1.067 1.038 1.038 4,123 1.0382 0.00%
2011-12-15 0 1.070 1.050 1.070 1.050 1.080 678,000 719,100 1.0606 1.038 1.019 1.038 1.019 1.048 698,780 1.0291 -0.93%
2011-12-14 0 1.080 1.080 1.090 1.070 1.100 778,000 849,020 1.0913 1.048 1.048 1.058 1.038 1.067 801,845 1.0588 0.00%
2011-12-13 0 1.080 1.080 1.110 1.070 1.110 448,000 489,560 1.0928 1.048 1.048 1.077 1.038 1.077 461,731 1.0603 -1.82%
2011-12-12 0 1.100 1.080 1.100 1.070 1.100 464,000 509,700 1.0985 1.067 1.048 1.067 1.038 1.067 478,221 1.0658 2.80%
2011-12-09 0 1.070 1.070 1.100 1.070 1.080 170,000 183,100 1.0771 1.038 1.038 1.067 1.038 1.048 175,210 1.0450 -2.73%
2011-12-08 0 1.100 1.080 1.100 1.070 1.110 640,000 695,680 1.0870 1.067 1.048 1.067 1.038 1.077 659,615 1.0547 -0.90%
2011-12-07 0 1.110 1.090 1.110 1.060 1.110 1,454,000 1,599,140 1.0998 1.077 1.058 1.077 1.028 1.077 1,498,564 1.0671 2.78%
2011-12-06 0 1.080 1.060 1.090 1.050 1.080 1,102,000 1,162,000 1.0544 1.048 1.028 1.058 1.019 1.048 1,135,775 1.0231 -1.82%
2011-12-05 0 1.100 1.100 1.130 1.100 1.100 344,000 378,400 1.1000 1.067 1.067 1.096 1.067 1.067 354,543 1.0673 0.00%
2011-12-02 0 1.100 1.080 1.090 1.070 1.110 1,728,000 1,881,440 1.0888 1.067 1.048 1.058 1.038 1.077 1,780,961 1.0564 -0.90%
2011-12-01 0 1.110 1.100 1.110 1.090 1.160 700,000 778,600 1.1123 1.077 1.067 1.077 1.058 1.126 721,454 1.0792 3.74%
2011-11-30 0 1.070 1.070 1.100 1.070 1.160 926,000 1,009,040 1.0897 1.038 1.038 1.067 1.038 1.126 954,381 1.0573 -5.31%
2011-11-29 0 1.130 1.100 1.130 1.050 1.130 1,816,000 1,969,980 1.0848 1.096 1.067 1.096 1.019 1.096 1,871,658 1.0525 2.73%
2011-11-28 0 1.100 1.100 1.120 1.100 1.120 194,000 215,500 1.1108 1.067 1.067 1.087 1.067 1.087 199,946 1.0778 -1.79%
2011-11-25 0 1.120 1.120 1.140 1.100 1.120 112,000 124,540 1.1120 1.087 1.087 1.106 1.067 1.087 115,433 1.0789 -3.45%
2011-11-24 0 1.160 1.150 1.180 1.060 1.180 2,042,000 2,238,680 1.0963 1.126 1.116 1.145 1.028 1.145 2,104,585 1.0637 6.42%
2011-11-23 0 1.090 1.090 1.120 1.090 1.150 1,978,000 2,216,600 1.1206 1.058 1.058 1.087 1.058 1.116 2,038,624 1.0873 -7.63%
2011-11-22 0 1.180 1.160 1.180 1.130 1.180 1,340,000 1,545,300 1.1532 1.145 1.126 1.145 1.096 1.145 1,381,070 1.1189 -0.84%
2011-11-21 0 1.190 1.160 1.190 1.130 1.260 3,080,000 3,689,960 1.1980 1.155 1.126 1.155 1.096 1.223 3,174,399 1.1624 -8.46%
2011-11-18 0 1.300 1.280 1.300 1.230 1.350 3,398,000 4,371,440 1.2865 1.261 1.242 1.261 1.193 1.310 3,502,145 1.2482 2.36%
2011-11-17 0 1.270 1.260 1.270 1.250 1.400 6,144,000 8,094,840 1.3175 1.232 1.223 1.232 1.213 1.358 6,332,307 1.2783 -2.31%
2011-11-16 0 1.300 1.280 1.300 1.140 1.310 13,788,000 16,954,540 1.2297 1.261 1.242 1.261 1.106 1.271 14,210,587 1.1931 12.07%
2011-11-15 0 1.160 1.160 1.170 1.070 1.190 6,984,000 7,971,560 1.1414 1.126 1.126 1.135 1.038 1.155 7,198,052 1.1075 9.43%
2011-11-14 0 1.060 1.050 1.070 1.030 1.070 904,000 954,120 1.0554 1.028 1.019 1.038 0.999 1.038 931,707 1.0241 3.92%
2011-11-11 0 1.020 1.020 1.030 1.000 1.060 524,000 536,940 1.0247 0.990 0.990 0.999 0.970 1.028 540,060 0.9942 2.00%
2011-11-10 0 1.000 1.000 1.010 1.000 1.050 1,166,000 1,197,680 1.0272 0.970 0.970 0.980 0.970 1.019 1,201,737 0.9966 -7.41%
2011-11-09 0 1.080 1.070 1.080 1.010 1.080 2,742,000 2,877,960 1.0496 1.048 1.038 1.048 0.980 1.048 2,826,039 1.0184 4.85%
2011-11-08 0 1.030 1.030 1.040 1.000 1.040 3,100,000 3,153,120 1.0171 0.999 0.999 1.009 0.970 1.009 3,195,012 0.9869 -1.90%
2011-11-07 0 1.050 1.040 1.050 1.040 1.070 986,000 1,032,640 1.0473 1.019 1.009 1.019 1.009 1.038 1,016,220 1.0162 -1.87%
2011-11-04 0 1.070 1.060 1.080 1.040 1.080 5,864,000 6,238,520 1.0639 1.038 1.028 1.048 1.009 1.048 6,043,725 1.0322 2.88%
2011-11-03 0 1.040 1.040 1.050 1.030 1.110 8,030,000 8,627,780 1.0744 1.009 1.009 1.019 0.999 1.077 8,276,111 1.0425 -2.80%
2011-11-02 0 1.070 1.060 1.070 1.000 1.070 5,984,000 6,231,360 1.0413 1.038 1.028 1.038 0.970 1.038 6,167,403 1.0104 4.90%
2011-11-01 0 1.020 1.020 1.030 0.950 1.040 4,736,000 4,863,180 1.0269 0.990 0.990 0.999 0.922 1.009 4,881,153 0.9963 0.00%
2011-10-31 0 1.020 1.010 1.020 1.000 1.040 2,174,000 2,211,480 1.0172 0.990 0.980 0.990 0.970 1.009 2,240,631 0.9870 0.00%
2011-10-28 0 1.020 1.010 1.020 0.960 1.090 13,612,000 13,804,760 1.0142 0.990 0.980 0.990 0.931 1.058 14,029,193 0.9840 -0.97%
2011-10-27 0 1.030 1.020 1.030 1.000 1.130 33,906,000 36,101,820 1.0648 0.999 0.990 0.999 0.970 1.096 34,945,182 1.0331

Webb-site Database - Powered By Linux Group

Back to top