China Tianrui Group Cement Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01252  2011-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.255 0.255 0.260 0.255 0.260 822,000 212,620 0.2587 0.255 0.255 0.260 0.255 0.260 822,000 0.2587 -1.92%
2026-02-03 0 0.260 0.255 0.260 0.250 0.260 3,608,000 927,190 0.2570 0.260 0.255 0.260 0.250 0.260 3,608,000 0.2570 1.96%
2026-02-02 0 0.255 0.255 0.260 0.255 0.260 3,161,000 809,610 0.2561 0.255 0.255 0.260 0.255 0.260 3,161,000 0.2561 -1.92%
2026-01-30 0 0.260 0.260 0.265 0.260 0.265 3,571,000 935,365 0.2619 0.260 0.260 0.265 0.260 0.265 3,571,000 0.2619 -1.89%
2026-01-29 0 0.265 0.265 0.270 0.260 0.270 2,416,000 639,800 0.2648 0.265 0.265 0.270 0.260 0.270 2,416,000 0.2648 1.92%
2026-01-28 0 0.260 0.260 0.265 0.255 0.265 6,595,000 1,707,530 0.2589 0.260 0.260 0.265 0.255 0.265 6,595,000 0.2589 0.00%
2026-01-27 0 0.260 0.255 0.260 0.255 0.265 4,530,000 1,166,855 0.2576 0.260 0.255 0.260 0.255 0.265 4,530,000 0.2576 0.00%
2026-01-26 0 0.260 0.255 0.260 0.255 0.265 2,064,000 535,875 0.2596 0.260 0.255 0.260 0.255 0.265 2,064,000 0.2596 0.00%
2026-01-23 0 0.260 0.260 0.265 0.260 0.265 3,498,000 911,470 0.2606 0.260 0.260 0.265 0.260 0.265 3,498,000 0.2606 0.00%
2026-01-22 0 0.260 0.260 0.265 0.260 0.265 1,348,000 355,710 0.2639 0.260 0.260 0.265 0.260 0.265 1,348,000 0.2639 -1.89%
2026-01-21 0 0.265 0.260 0.265 0.260 0.270 1,654,000 437,310 0.2644 0.265 0.260 0.265 0.260 0.270 1,654,000 0.2644 -1.85%
2026-01-20 0 0.270 0.265 0.270 0.260 0.275 2,804,000 750,680 0.2677 0.270 0.265 0.270 0.260 0.275 2,804,000 0.2677 1.89%
2026-01-19 0 0.265 0.260 0.265 0.255 0.265 4,131,000 1,072,585 0.2596 0.265 0.260 0.265 0.255 0.265 4,131,000 0.2596 1.92%
2026-01-16 0 0.260 0.260 0.265 0.255 0.265 3,065,000 797,720 0.2603 0.260 0.260 0.265 0.255 0.265 3,065,000 0.2603 -1.89%
2026-01-15 0 0.265 0.265 0.270 0.255 0.270 3,939,000 1,032,640 0.2622 0.265 0.265 0.270 0.255 0.270 3,939,000 0.2622 1.92%
2026-01-14 0 0.260 0.260 0.265 0.260 0.270 7,001,000 1,840,665 0.2629 0.260 0.260 0.265 0.260 0.270 7,001,000 0.2629 -3.70%
2026-01-13 0 0.270 0.270 0.275 0.270 0.280 2,543,000 691,450 0.2719 0.270 0.270 0.275 0.270 0.280 2,543,000 0.2719 0.00%
2026-01-09 0 0.270 0.265 0.270 0.265 0.270 2,979,000 795,610 0.2671 0.270 0.265 0.270 0.265 0.270 2,979,000 0.2671 -1.82%
2026-01-08 0 0.275 0.270 0.275 0.270 0.285 2,695,000 740,585 0.2748 0.275 0.270 0.275 0.270 0.285 2,695,000 0.2748 -3.51%
2026-01-07 0 0.285 0.280 0.285 0.270 0.285 4,281,000 1,184,250 0.2766 0.285 0.280 0.285 0.270 0.285 4,281,000 0.2766 1.79%
2026-01-06 0 0.280 0.280 0.285 0.265 0.280 3,377,000 917,140 0.2716 0.280 0.280 0.285 0.265 0.280 3,377,000 0.2716 5.66%
2026-01-05 0 0.265 0.265 0.275 0.255 0.270 5,104,000 1,344,985 0.2635 0.265 0.265 0.275 0.255 0.270 5,104,000 0.2635 0.00%
2025-12-31 0 0.265 0.260 0.265 0.260 0.265 1,361,000 359,245 0.2640 0.265 0.260 0.265 0.260 0.265 1,361,000 0.2640 0.00%
2025-12-30 0 0.265 0.260 0.265 0.260 0.265 2,644,360 697,810 0.2639 0.265 0.260 0.265 0.260 0.265 2,644,360 0.2639 0.00%
2025-12-29 0 0.265 0.260 0.265 0.260 0.275 2,171,000 578,680 0.2665 0.265 0.260 0.265 0.260 0.275 2,171,000 0.2665 -1.85%
2025-12-24 0 0.270 0.265 0.270 0.265 0.275 1,655,436 441,078 0.2664 0.270 0.265 0.270 0.265 0.275 1,655,436 0.2664 -1.82%
2025-12-23 0 0.275 0.270 0.275 0.275 0.275 552,000 151,800 0.2750 0.275 0.270 0.275 0.275 0.275 552,000 0.2750 0.00%
2025-12-22 0 0.275 0.270 0.275 0.255 0.285 7,536,000 2,044,395 0.2713 0.275 0.270 0.275 0.255 0.285 7,536,000 0.2713 -3.51%
2025-12-19 0 0.285 0.285 0.290 0.280 0.285 527,100 149,781 0.2842 0.285 0.285 0.290 0.280 0.285 527,100 0.2842 0.00%
2025-12-18 0 0.285 0.285 0.290 0.280 0.290 1,109,000 313,690 0.2829 0.285 0.285 0.290 0.280 0.290 1,109,000 0.2829 0.00%
2025-12-17 0 0.285 0.280 0.290 0.280 0.285 1,494,000 419,645 0.2809 0.285 0.280 0.290 0.280 0.285 1,494,000 0.2809 1.79%
2025-12-16 0 0.280 0.280 0.290 0.275 0.290 1,966,000 556,290 0.2830 0.280 0.280 0.290 0.275 0.290 1,966,000 0.2830 -3.45%
2025-12-15 0 0.290 0.285 0.290 0.275 0.290 1,973,100 561,574 0.2846 0.290 0.285 0.290 0.275 0.290 1,973,100 0.2846 5.45%
2025-12-12 0 0.275 0.275 0.280 0.270 0.280 3,995,000 1,101,470 0.2757 0.275 0.275 0.280 0.270 0.280 3,995,000 0.2757 0.00%
2025-12-11 0 0.275 0.275 0.280 0.275 0.285 1,430,000 399,275 0.2792 0.275 0.275 0.280 0.275 0.285 1,430,000 0.2792 -1.79%
2025-12-10 0 0.280 0.280 0.285 0.270 0.285 6,713,000 1,857,415 0.2767 0.280 0.280 0.285 0.270 0.285 6,713,000 0.2767 -3.45%
2025-12-09 0 0.290 0.280 0.290 0.280 0.295 4,826,000 1,386,655 0.2873 0.290 0.280 0.290 0.280 0.295 4,826,000 0.2873 -1.69%
2025-12-08 0 0.295 0.290 0.295 0.290 0.300 1,281,000 377,510 0.2947 0.295 0.290 0.295 0.290 0.300 1,281,000 0.2947 0.00%
2025-12-05 0 0.295 0.295 0.300 0.290 0.300 1,111,000 328,310 0.2955 0.295 0.295 0.300 0.290 0.300 1,111,000 0.2955 0.00%
2025-12-04 0 0.295 0.295 0.300 0.280 0.295 5,250,000 1,519,245 0.2894 0.295 0.295 0.300 0.280 0.295 5,250,000 0.2894 1.72%
2025-12-03 0 0.290 0.290 0.295 0.290 0.300 4,216,000 1,248,965 0.2962 0.290 0.290 0.295 0.290 0.300 4,216,000 0.2962 -3.33%
2025-12-02 0 0.300 0.295 0.300 0.295 0.310 11,304,000 3,415,720 0.3022 0.300 0.295 0.300 0.295 0.310 11,304,000 0.3022 -4.76%
2025-12-01 0 0.315 0.310 0.315 0.310 0.315 835,000 262,155 0.3140 0.315 0.310 0.315 0.310 0.315 835,000 0.3140 0.00%
2025-11-28 0 0.315 0.310 0.315 0.310 0.320 4,476,000 1,395,780 0.3118 0.315 0.310 0.315 0.310 0.320 4,476,000 0.3118 -1.56%
2025-11-27 0 0.320 0.315 0.320 0.315 0.340 8,006,000 2,633,630 0.3290 0.320 0.315 0.320 0.315 0.340 8,006,000 0.3290 1.59%
2025-11-26 0 0.315 0.315 0.320 0.305 0.320 1,324,000 415,850 0.3141 0.315 0.315 0.320 0.305 0.320 1,324,000 0.3141 3.28%
2025-11-25 0 0.305 0.305 0.310 0.305 0.320 4,548,000 1,414,985 0.3111 0.305 0.305 0.310 0.305 0.320 4,548,000 0.3111 -3.17%
2025-11-24 0 0.315 0.310 0.315 0.300 0.315 2,075,000 644,295 0.3105 0.315 0.310 0.315 0.300 0.315 2,075,000 0.3105 3.28%
2025-11-21 0 0.305 0.305 0.310 0.305 0.310 2,553,000 781,875 0.3063 0.305 0.305 0.310 0.305 0.310 2,553,000 0.3063 -3.17%
2025-11-20 0 0.315 0.315 0.320 0.315 0.325 1,235,000 389,650 0.3155 0.315 0.315 0.320 0.315 0.325 1,235,000 0.3155 -3.08%
2025-11-19 0 0.325 0.320 0.325 0.315 0.330 4,606,000 1,498,290 0.3253 0.325 0.320 0.325 0.315 0.330 4,606,000 0.3253 1.56%
2025-11-18 0 0.320 0.310 0.320 0.310 0.320 2,251,000 703,150 0.3124 0.320 0.310 0.320 0.310 0.320 2,251,000 0.3124 0.00%
2025-11-17 0 0.320 0.315 0.320 0.315 0.325 1,723,000 549,575 0.3190 0.320 0.315 0.320 0.315 0.325 1,723,000 0.3190 -1.54%
2025-11-14 0 0.325 0.315 0.325 0.315 0.335 1,470,000 469,750 0.3196 0.325 0.315 0.325 0.315 0.335 1,470,000 0.3196 0.00%
2025-11-13 0 0.325 0.320 0.325 0.315 0.325 1,403,000 448,060 0.3194 0.325 0.320 0.325 0.315 0.325 1,403,000 0.3194 1.56%
2025-11-12 0 0.320 0.315 0.320 0.310 0.320 3,471,000 1,093,425 0.3150 0.320 0.315 0.320 0.310 0.320 3,471,000 0.3150 0.00%
2025-11-11 0 0.320 0.315 0.320 0.315 0.320 1,263,000 398,790 0.3157 0.320 0.315 0.320 0.315 0.320 1,263,000 0.3157 0.00%
2025-11-10 0 0.320 0.315 0.320 0.315 0.325 2,274,000 719,970 0.3166 0.320 0.315 0.320 0.315 0.325 2,274,000 0.3166 -1.54%
2025-11-07 0 0.325 0.315 0.325 0.315 0.330 1,693,000 541,960 0.3201 0.325 0.315 0.325 0.315 0.330 1,693,000 0.3201 -1.52%
2025-11-06 0 0.330 0.320 0.330 0.300 0.355 8,688,000 2,804,500 0.3228 0.330 0.320 0.330 0.300 0.355 8,688,000 0.3228 8.20%
2025-11-05 0 0.305 0.300 0.305 0.300 0.305 2,973,000 900,085 0.3028 0.305 0.300 0.305 0.300 0.305 2,973,000 0.3028 -1.61%
2025-11-04 0 0.310 0.310 0.315 0.300 0.315 5,809,000 1,788,560 0.3079 0.310 0.310 0.315 0.300 0.315 5,809,000 0.3079 -1.59%
2025-11-03 0 0.315 0.310 0.315 0.310 0.325 6,795,000 2,140,925 0.3151 0.315 0.310 0.315 0.310 0.325 6,795,000 0.3151 0.00%
2025-10-31 0 0.315 0.315 0.325 0.310 0.335 11,165,000 3,563,960 0.3192 0.315 0.315 0.325 0.310 0.335 11,165,000 0.3192 -5.97%
2025-10-30 0 0.335 0.335 0.340 0.330 0.345 6,910,000 2,323,885 0.3363 0.335 0.335 0.340 0.330 0.345 6,910,000 0.3363 0.00%
2025-10-28 0 0.335 0.335 0.340 0.335 0.350 7,898,000 2,681,295 0.3395 0.335 0.335 0.340 0.335 0.350 7,898,000 0.3395 -2.90%
2025-10-27 0 0.345 0.340 0.345 0.340 0.360 6,913,000 2,404,155 0.3478 0.345 0.340 0.345 0.340 0.360 6,913,000 0.3478 -1.43%
2025-10-24 0 0.350 0.350 0.355 0.345 0.355 3,014,000 1,049,560 0.3482 0.350 0.350 0.355 0.345 0.355 3,014,000 0.3482 0.00%
2025-10-23 0 0.350 0.350 0.355 0.345 0.355 4,732,000 1,650,555 0.3488 0.350 0.350 0.355 0.345 0.355 4,732,000 0.3488 0.00%
2025-10-22 0 0.350 0.350 0.355 0.345 0.360 2,143,000 755,010 0.3523 0.350 0.350 0.355 0.345 0.360 2,143,000 0.3523 0.00%
2025-10-21 0 0.350 0.350 0.360 0.345 0.355 7,354,000 2,589,160 0.3521 0.350 0.350 0.360 0.345 0.355 7,354,000 0.3521 1.45%
2025-10-20 0 0.345 0.345 0.350 0.345 0.355 2,054,000 717,295 0.3492 0.345 0.345 0.350 0.345 0.355 2,054,000 0.3492 0.00%
2025-10-17 0 0.345 0.345 0.350 0.345 0.355 6,518,000 2,280,450 0.3499 0.345 0.345 0.350 0.345 0.355 6,518,000 0.3499 -4.17%
2025-10-16 0 0.360 0.355 0.360 0.355 0.375 14,244,000 5,166,505 0.3627 0.360 0.355 0.360 0.355 0.375 14,244,000 0.3627 -2.70%
2025-10-15 0 0.370 0.370 0.375 0.365 0.375 6,629,000 2,454,175 0.3702 0.370 0.370 0.375 0.365 0.375 6,629,000 0.3702 0.00%
2025-10-14 0 0.370 0.360 0.370 0.360 0.395 14,500,000 5,433,710 0.3747 0.370 0.360 0.370 0.360 0.395 14,500,000 0.3747 -5.13%
2025-10-13 0 0.390 0.390 0.395 0.370 0.405 18,251,000 6,998,820 0.3835 0.390 0.390 0.395 0.370 0.405 18,251,000 0.3835 -2.50%
2025-10-10 0 0.400 0.400 0.405 0.345 0.420 58,281,000 23,089,570 0.3962 0.400 0.400 0.405 0.345 0.420 58,281,000 0.3962 12.68%
2025-10-09 0 0.355 0.350 0.355 0.345 0.355 3,701,000 1,303,455 0.3522 0.355 0.350 0.355 0.345 0.355 3,701,000 0.3522 1.43%
2025-10-08 0 0.350 0.350 0.355 0.345 0.355 3,702,000 1,295,055 0.3498 0.350 0.350 0.355 0.345 0.355 3,702,000 0.3498 -1.41%
2025-10-06 0 0.355 0.350 0.355 0.345 0.360 5,051,000 1,783,045 0.3530 0.355 0.350 0.355 0.345 0.360 5,051,000 0.3530 1.43%
2025-10-03 0 0.350 0.350 0.355 0.345 0.360 7,883,352 2,772,055 0.3516 0.350 0.350 0.355 0.345 0.360 7,883,352 0.3516 -2.78%
2025-10-02 0 0.360 0.360 0.365 0.345 0.375 11,143,000 4,031,380 0.3618 0.360 0.360 0.365 0.345 0.375 11,143,000 0.3618 2.86%
2025-09-30 0 0.350 0.350 0.355 0.350 0.360 3,400,000 1,202,540 0.3537 0.350 0.350 0.355 0.350 0.360 3,400,000 0.3537 0.00%
2025-09-29 0 0.350 0.350 0.355 0.340 0.355 4,531,000 1,575,545 0.3477 0.350 0.350 0.355 0.340 0.355 4,531,000 0.3477 2.94%
2025-09-26 0 0.340 0.340 0.345 0.340 0.350 4,060,000 1,396,895 0.3441 0.340 0.340 0.345 0.340 0.350 4,060,000 0.3441 -1.45%
2025-09-25 0 0.345 0.345 0.350 0.345 0.360 4,893,000 1,723,200 0.3522 0.345 0.345 0.350 0.345 0.360 4,893,000 0.3522 0.00%
2025-09-24 0 0.345 0.345 0.350 0.345 0.365 8,218,000 2,904,155 0.3534 0.345 0.345 0.350 0.345 0.365 8,218,000 0.3534 -1.43%
2025-09-23 0 0.350 0.345 0.350 0.340 0.355 7,591,000 2,624,080 0.3457 0.350 0.345 0.350 0.340 0.355 7,591,000 0.3457 0.00%
2025-09-22 0 0.350 0.350 0.355 0.340 0.360 10,509,000 3,659,070 0.3482 0.350 0.350 0.355 0.340 0.360 10,509,000 0.3482 -2.78%
2025-09-19 0 0.360 0.360 0.365 0.360 0.375 6,681,000 2,436,140 0.3646 0.360 0.360 0.365 0.360 0.375 6,681,000 0.3646 -1.37%
2025-09-18 0 0.365 0.365 0.370 0.355 0.375 10,436,000 3,830,475 0.3670 0.365 0.365 0.370 0.355 0.375 10,436,000 0.3670 2.82%
2025-09-17 0 0.355 0.365 0.370 0.345 0.370 13,608,000 4,835,090 0.3553 0.355 0.365 0.370 0.345 0.370 13,608,000 0.3553 1.43%
2025-09-16 0 0.350 0.350 0.355 0.340 0.355 10,658,069 3,723,262 0.3493 0.350 0.350 0.355 0.340 0.355 10,658,069 0.3493 1.45%
2025-09-15 0 0.345 0.345 0.350 0.345 0.370 21,555,000 7,592,615 0.3522 0.345 0.345 0.350 0.345 0.370 21,555,000 0.3522 -6.76%
2025-09-12 0 0.370 0.370 0.380 0.360 0.385 15,412,000 5,718,535 0.3710 0.370 0.370 0.380 0.360 0.385 15,412,000 0.3710 -1.33%
2025-09-11 0 0.375 0.370 0.375 0.355 0.385 24,635,000 9,253,930 0.3756 0.375 0.370 0.375 0.355 0.385 24,635,000 0.3756 2.74%
2025-09-10 0 0.365 0.360 0.365 0.330 0.385 68,167,000 24,605,725 0.3610 0.365 0.360 0.365 0.330 0.385 68,167,000 0.3610 -13.10%
2025-09-09 0 0.420 0.420 0.425 0.415 0.430 11,015,000 4,654,240 0.4225 0.420 0.420 0.425 0.415 0.430 11,015,000 0.4225 1.20%
2025-09-08 0 0.415 0.415 0.420 0.405 0.425 11,700,000 4,859,865 0.4154 0.415 0.415 0.420 0.405 0.425 11,700,000 0.4154 0.00%
2025-09-05 0 0.415 0.410 0.415 0.390 0.420 12,936,000 5,206,302 0.4025 0.415 0.410 0.415 0.390 0.420 12,936,000 0.4025 2.47%
2025-09-04 0 0.405 0.400 0.405 0.390 0.420 30,189,000 12,073,945 0.3999 0.405 0.400 0.405 0.390 0.420 30,189,000 0.3999 -3.57%
2025-09-03 0 0.420 0.415 0.420 0.410 0.440 19,212,000 8,092,855 0.4212 0.420 0.415 0.420 0.410 0.440 19,212,000 0.4212 2.44%
2025-09-02 0 0.410 0.410 0.415 0.405 0.460 37,303,000 15,743,730 0.4220 0.410 0.410 0.415 0.405 0.460 37,303,000 0.4220 -8.89%
2025-09-01 0 0.450 0.450 0.455 0.445 0.475 25,822,000 11,852,970 0.4590 0.450 0.450 0.455 0.445 0.475 25,822,000 0.4590 -7.22%
2025-08-29 0 0.485 0.480 0.485 0.465 0.510 28,220,000 13,718,720 0.4861 0.485 0.480 0.485 0.465 0.510 28,220,000 0.4861 2.11%
2025-08-28 0 0.475 0.475 0.480 0.435 0.490 32,933,840 15,096,329 0.4584 0.475 0.475 0.480 0.435 0.490 32,933,840 0.4584 4.40%
2025-08-27 0 0.455 0.455 0.460 0.450 0.490 47,081,000 21,908,220 0.4653 0.455 0.455 0.460 0.450 0.490 47,081,000 0.4653 -6.19%
2025-08-26 0 0.485 0.480 0.485 0.480 0.530 61,900,000 31,057,970 0.5017 0.485 0.480 0.485 0.480 0.530 61,900,000 0.5017 -8.49%
2025-08-25 0 0.530 0.520 0.530 0.430 0.570 125,112,000 62,661,045 0.5008 0.530 0.520 0.530 0.430 0.570 125,112,000 0.5008 11.58%
2025-08-22 0 0.475 0.470 0.475 0.385 0.540 274,512,000 129,872,747 0.4731 0.475 0.470 0.475 0.385 0.540 274,512,000 0.4731 25.00%
2025-08-21 0 0.380 0.380 0.385 0.330 0.385 117,838,990 41,636,884 0.3533 0.380 0.380 0.385 0.330 0.385 117,838,990 0.3533 26.67%
2025-08-20 0 0.300 0.295 0.300 0.290 0.300 8,065,000 2,375,925 0.2946 0.300 0.295 0.300 0.290 0.300 8,065,000 0.2946 0.00%
2025-08-19 0 0.300 0.295 0.300 0.290 0.300 7,146,000 2,114,760 0.2959 0.300 0.295 0.300 0.290 0.300 7,146,000 0.2959 0.00%
2025-08-18 0 0.300 0.295 0.300 0.290 0.315 27,135,950 8,105,916 0.2987 0.300 0.295 0.300 0.290 0.315 27,135,950 0.2987 -3.23%
2025-08-15 0 0.310 0.305 0.310 0.305 0.315 8,237,000 2,546,565 0.3092 0.310 0.305 0.310 0.305 0.315 8,237,000 0.3092 -1.59%
2025-08-14 0 0.315 0.305 0.310 0.300 0.315 17,783,000 5,501,095 0.3093 0.315 0.305 0.310 0.300 0.315 17,783,000 0.3093 5.00%
2025-08-13 0 0.300 0.295 0.300 0.290 0.305 13,193,000 3,915,840 0.2968 0.300 0.295 0.300 0.290 0.305 13,193,000 0.2968 1.69%
2025-08-12 0 0.295 0.290 0.295 0.290 0.300 7,459,000 2,195,385 0.2943 0.295 0.290 0.295 0.290 0.300 7,459,000 0.2943 0.00%
2025-08-11 0 0.295 0.295 0.300 0.280 0.305 31,639,000 9,352,000 0.2956 0.295 0.295 0.300 0.280 0.305 31,639,000 0.2956 5.36%
2025-08-08 0 0.280 0.280 0.285 0.270 0.285 10,074,000 2,801,230 0.2781 0.280 0.280 0.285 0.270 0.285 10,074,000 0.2781 1.82%
2025-08-07 0 0.275 0.270 0.275 0.270 0.275 6,269,000 1,699,330 0.2711 0.275 0.270 0.275 0.270 0.275 6,269,000 0.2711 1.85%
2025-08-06 0 0.270 0.265 0.270 0.260 0.270 4,683,000 1,242,015 0.2652 0.270 0.265 0.270 0.260 0.270 4,683,000 0.2652 0.00%
2025-08-05 0 0.270 0.265 0.270 0.265 0.275 9,217,000 2,480,330 0.2691 0.270 0.265 0.270 0.265 0.275 9,217,000 0.2691 0.00%
2025-08-04 0 0.270 0.270 0.275 0.265 0.275 7,184,000 1,945,070 0.2708 0.270 0.270 0.275 0.265 0.275 7,184,000 0.2708 1.89%
2025-08-01 0 0.265 0.265 0.270 0.265 0.270 12,376,000 3,322,750 0.2685 0.265 0.265 0.270 0.265 0.270 12,376,000 0.2685 1.92%
2025-07-31 0 0.260 0.260 0.265 0.260 0.290 36,871,000 10,104,890 0.2741 0.260 0.260 0.265 0.260 0.290 36,871,000 0.2741 -3.70%
2025-07-30 0 0.270 0.265 0.270 0.265 0.290 55,298,000 15,645,645 0.2829 0.270 0.265 0.270 0.265 0.290 55,298,000 0.2829 3.85%
2025-07-29 0 0.260 0.260 0.265 0.250 0.265 6,691,000 1,726,750 0.2581 0.260 0.260 0.265 0.250 0.265 6,691,000 0.2581 1.96%
2025-07-28 0 0.255 0.250 0.255 0.245 0.285 61,980,000 16,205,010 0.2615 0.255 0.250 0.255 0.245 0.285 61,980,000 0.2615 -7.27%
2025-07-25 0 0.275 0.275 0.280 0.275 0.295 27,093,000 7,642,295 0.2821 0.275 0.275 0.280 0.275 0.295 27,093,000 0.2821 -3.51%
2025-07-24 0 0.285 0.285 0.290 0.285 0.305 29,798,000 8,758,065 0.2939 0.285 0.285 0.290 0.285 0.305 29,798,000 0.2939 -1.72%
2025-07-23 0 0.290 0.285 0.290 0.285 0.295 19,352,000 5,604,225 0.2896 0.290 0.285 0.290 0.285 0.295 19,352,000 0.2896 1.75%
2025-07-22 0 0.285 0.280 0.285 0.275 0.290 29,944,000 8,397,490 0.2804 0.285 0.280 0.285 0.275 0.290 29,944,000 0.2804 -1.72%
2025-07-21 0 0.290 0.285 0.290 0.280 0.310 64,971,000 19,267,445 0.2966 0.290 0.285 0.290 0.280 0.310 64,971,000 0.2966 -1.69%
2025-07-18 0 0.295 0.290 0.295 0.290 0.305 11,866,000 3,522,540 0.2969 0.295 0.290 0.295 0.290 0.305 11,866,000 0.2969 -1.67%
2025-07-17 0 0.300 0.295 0.300 0.295 0.315 9,615,000 2,899,840 0.3016 0.300 0.295 0.300 0.295 0.315 9,615,000 0.3016 -3.23%
2025-07-16 0 0.310 0.305 0.310 0.305 0.310 6,432,000 1,974,940 0.3070 0.310 0.305 0.310 0.305 0.310 6,432,000 0.3070 0.00%
2025-07-15 0 0.310 0.305 0.310 0.300 0.310 8,441,000 2,571,100 0.3046 0.310 0.305 0.310 0.300 0.310 8,441,000 0.3046 0.00%
2025-07-14 0 0.310 0.305 0.310 0.305 0.315 8,686,000 2,687,785 0.3094 0.310 0.305 0.310 0.305 0.315 8,686,000 0.3094 1.64%
2025-07-11 0 0.305 0.305 0.310 0.305 0.315 12,568,910 3,878,298 0.3086 0.305 0.305 0.310 0.305 0.315 12,568,910 0.3086 0.00%
2025-07-10 0 0.305 0.300 0.305 0.290 0.310 38,307,000 11,513,175 0.3006 0.305 0.300 0.305 0.290 0.310 38,307,000 0.3006 5.17%
2025-07-09 0 0.290 0.285 0.290 0.280 0.295 16,590,000 4,774,425 0.2878 0.290 0.285 0.290 0.280 0.295 16,590,000 0.2878 1.75%
2025-07-08 0 0.285 0.280 0.285 0.280 0.290 14,685,000 4,173,525 0.2842 0.285 0.280 0.285 0.280 0.290 14,685,000 0.2842 -1.72%
2025-07-07 0 0.290 0.285 0.290 0.285 0.295 6,076,106 1,766,298 0.2907 0.290 0.285 0.290 0.285 0.295 6,076,106 0.2907 0.00%
2025-07-04 0 0.290 0.290 0.295 0.285 0.310 23,145,000 6,756,100 0.2919 0.290 0.290 0.295 0.285 0.310 23,145,000 0.2919 -3.33%
2025-07-03 0 0.300 0.300 0.305 0.295 0.325 18,550,000 5,717,805 0.3082 0.300 0.300 0.305 0.295 0.325 18,550,000 0.3082 -4.76%
2025-07-02 0 0.315 0.310 0.315 0.285 0.320 26,491,000 8,027,135 0.3030 0.315 0.310 0.315 0.285 0.320 26,491,000 0.3030 8.62%
2025-06-30 0 0.290 0.285 0.290 0.280 0.300 20,837,000 6,002,460 0.2881 0.290 0.285 0.290 0.280 0.300 20,837,000 0.2881 1.75%
2025-06-27 0 0.285 0.280 0.285 0.270 0.285 13,327,000 3,710,650 0.2784 0.285 0.280 0.285 0.270 0.285 13,327,000 0.2784 1.79%
2025-06-26 0 0.280 0.280 0.285 0.275 0.290 19,739,000 5,523,530 0.2798 0.280 0.280 0.285 0.275 0.290 19,739,000 0.2798 -3.45%
2025-06-25 0 0.290 0.285 0.290 0.285 0.300 23,272,000 6,748,355 0.2900 0.290 0.285 0.290 0.285 0.300 23,272,000 0.2900 -3.33%
2025-06-24 0 0.300 0.295 0.300 0.290 0.325 71,635,000 21,683,865 0.3027 0.300 0.295 0.300 0.290 0.325 71,635,000 0.3027 -3.23%
2025-06-23 0 0.310 0.305 0.310 0.300 0.450 166,249,000 58,420,728 0.3514 0.310 0.305 0.310 0.300 0.450 166,249,000 0.3514 14.81%
2025-06-20 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2025-03-31 0 0.270 0.265 0.270 0.265 0.290 9,075,000 2,506,165 0.2762 0.270 0.265 0.270 0.265 0.290 9,075,000 0.2762 -5.26%
2025-03-28 0 0.285 0.280 0.285 0.285 0.290 2,333,000 670,980 0.2876 0.285 0.280 0.285 0.285 0.290 2,333,000 0.2876 1.79%
2025-03-27 0 0.280 0.280 0.285 0.280 0.285 4,512,000 1,275,725 0.2827 0.280 0.280 0.285 0.280 0.285 4,512,000 0.2827 -1.75%
2025-03-26 0 0.285 0.280 0.285 0.280 0.290 3,311,000 942,600 0.2847 0.285 0.280 0.285 0.280 0.290 3,311,000 0.2847 1.79%
2025-03-25 0 0.280 0.280 0.285 0.280 0.290 1,707,000 482,860 0.2829 0.280 0.280 0.285 0.280 0.290 1,707,000 0.2829 -1.75%
2025-03-24 0 0.285 0.280 0.285 0.280 0.295 4,534,000 1,296,300 0.2859 0.285 0.280 0.285 0.280 0.295 4,534,000 0.2859 0.00%
2025-03-21 0 0.285 0.285 0.290 0.280 0.310 12,409,000 3,638,000 0.2932 0.285 0.285 0.290 0.280 0.310 12,409,000 0.2932 -8.06%
2025-03-20 0 0.310 0.305 0.310 0.290 0.325 22,575,000 7,036,335 0.3117 0.310 0.305 0.310 0.290 0.325 22,575,000 0.3117 6.90%
2025-03-19 0 0.290 0.290 0.295 0.290 0.300 1,778,000 525,105 0.2953 0.290 0.290 0.295 0.290 0.300 1,778,000 0.2953 -3.33%
2025-03-18 0 0.300 0.295 0.300 0.290 0.305 5,722,000 1,691,290 0.2956 0.300 0.295 0.300 0.290 0.305 5,722,000 0.2956 0.00%
2025-03-17 0 0.300 0.295 0.300 0.275 0.300 13,468,000 3,898,020 0.2894 0.300 0.295 0.300 0.275 0.300 13,468,000 0.2894 7.14%
2025-03-14 0 0.280 0.275 0.280 0.270 0.280 3,785,000 1,040,905 0.2750 0.280 0.275 0.280 0.270 0.280 3,785,000 0.2750 1.82%
2025-03-13 0 0.275 0.270 0.280 0.270 0.290 7,911,000 2,192,100 0.2771 0.275 0.270 0.280 0.270 0.290 7,911,000 0.2771 -3.51%
2025-03-12 0 0.285 0.280 0.285 0.285 0.290 3,575,000 1,023,515 0.2863 0.285 0.280 0.285 0.285 0.290 3,575,000 0.2863 0.00%
2025-03-11 0 0.285 0.285 0.290 0.280 0.290 5,281,000 1,505,650 0.2851 0.285 0.285 0.290 0.280 0.290 5,281,000 0.2851 -1.72%
2025-03-10 0 0.290 0.285 0.290 0.285 0.295 4,659,000 1,345,730 0.2888 0.290 0.285 0.290 0.285 0.295 4,659,000 0.2888 -1.69%
2025-03-07 0 0.295 0.290 0.295 0.285 0.295 5,504,000 1,584,630 0.2879 0.295 0.290 0.295 0.285 0.295 5,504,000 0.2879 1.72%
2025-03-06 0 0.290 0.285 0.290 0.280 0.295 11,597,000 3,329,525 0.2871 0.290 0.285 0.290 0.280 0.295 11,597,000 0.2871 0.00%
2025-03-05 0 0.290 0.290 0.295 0.285 0.295 3,858,000 1,111,675 0.2881 0.290 0.290 0.295 0.285 0.295 3,858,000 0.2881 0.00%
2025-03-04 0 0.290 0.280 0.290 0.280 0.295 16,884,000 4,801,415 0.2844 0.290 0.280 0.290 0.280 0.295 16,884,000 0.2844 -1.69%
2025-03-03 0 0.295 0.295 0.300 0.295 0.305 4,114,000 1,221,590 0.2969 0.295 0.295 0.300 0.295 0.305 4,114,000 0.2969 0.00%
2025-02-28 0 0.295 0.295 0.300 0.290 0.300 7,647,000 2,259,160 0.2954 0.295 0.295 0.300 0.290 0.300 7,647,000 0.2954 -1.67%
2025-02-27 0 0.300 0.300 0.305 0.300 0.315 15,154,000 4,591,350 0.3030 0.300 0.300 0.305 0.300 0.315 15,154,000 0.3030 -3.23%
2025-02-26 0 0.310 0.305 0.310 0.300 0.310 7,960,000 2,438,915 0.3064 0.310 0.305 0.310 0.300 0.310 7,960,000 0.3064 5.08%
2025-02-25 0 0.295 0.295 0.300 0.295 0.330 23,914,000 7,225,325 0.3021 0.295 0.295 0.300 0.295 0.330 23,914,000 0.3021 -3.28%
2025-02-24 0 0.305 0.300 0.305 0.300 0.315 7,205,000 2,192,855 0.3044 0.305 0.300 0.305 0.300 0.315 7,205,000 0.3044 -1.61%
2025-02-21 0 0.310 0.310 0.315 0.305 0.320 9,322,000 2,903,870 0.3115 0.310 0.310 0.315 0.305 0.320 9,322,000 0.3115 -1.59%
2025-02-20 0 0.315 0.310 0.315 0.305 0.325 9,253,000 2,916,785 0.3152 0.315 0.310 0.315 0.305 0.325 9,253,000 0.3152 3.28%
2025-02-19 0 0.305 0.300 0.305 0.300 0.315 10,977,000 3,357,135 0.3058 0.305 0.300 0.305 0.300 0.315 10,977,000 0.3058 -1.61%
2025-02-18 0 0.310 0.305 0.310 0.300 0.315 5,871,000 1,802,350 0.3070 0.310 0.305 0.310 0.300 0.315 5,871,000 0.3070 1.64%
2025-02-17 0 0.305 0.300 0.305 0.295 0.320 15,227,000 4,665,805 0.3064 0.305 0.300 0.305 0.295 0.320 15,227,000 0.3064 -4.69%
2025-02-14 0 0.320 0.320 0.325 0.320 0.330 9,250,000 2,998,520 0.3242 0.320 0.320 0.325 0.320 0.330 9,250,000 0.3242 -3.03%
2025-02-13 0 0.330 0.325 0.330 0.325 0.335 11,792,000 3,866,645 0.3279 0.330 0.325 0.330 0.325 0.335 11,792,000 0.3279 -2.94%
2025-02-12 0 0.340 0.335 0.340 0.325 0.345 4,934,000 1,639,815 0.3324 0.340 0.335 0.340 0.325 0.345 4,934,000 0.3324 1.49%
2025-02-11 0 0.335 0.330 0.335 0.325 0.345 6,432,000 2,132,715 0.3316 0.335 0.330 0.335 0.325 0.345 6,432,000 0.3316 0.00%
2025-02-10 0 0.335 0.330 0.335 0.320 0.335 4,954,000 1,616,740 0.3264 0.335 0.330 0.335 0.320 0.335 4,954,000 0.3264 3.08%
2025-02-07 0 0.325 0.325 0.330 0.325 0.340 11,552,000 3,797,600 0.3287 0.325 0.325 0.330 0.325 0.340 11,552,000 0.3287 -4.41%
2025-02-06 0 0.340 0.340 0.345 0.340 0.350 4,797,000 1,654,240 0.3448 0.340 0.340 0.345 0.340 0.350 4,797,000 0.3448 -2.86%
2025-02-05 0 0.350 0.350 0.355 0.320 0.365 15,871,000 5,523,115 0.3480 0.350 0.350 0.355 0.320 0.365 15,871,000 0.3480 4.48%
2025-02-04 0 0.335 0.330 0.335 0.320 0.345 8,990,000 2,986,010 0.3321 0.335 0.330 0.335 0.320 0.345 8,990,000 0.3321 4.69%
2025-02-03 0 0.320 0.320 0.330 0.310 0.330 4,336,000 1,383,690 0.3191 0.320 0.320 0.330 0.310 0.330 4,336,000 0.3191 0.00%
2025-01-28 0 0.320 0.320 0.325 0.315 0.340 2,170,000 699,935 0.3226 0.320 0.320 0.325 0.315 0.340 2,170,000 0.3226 0.00%
2025-01-27 0 0.320 0.320 0.325 0.310 0.330 4,614,000 1,485,365 0.3219 0.320 0.320 0.325 0.310 0.330 4,614,000 0.3219 1.59%
2025-01-24 0 0.315 0.315 0.320 0.310 0.345 8,047,000 2,611,985 0.3246 0.315 0.315 0.320 0.310 0.345 8,047,000 0.3246 3.28%
2025-01-23 0 0.305 0.305 0.310 0.305 0.335 12,175,000 3,816,465 0.3135 0.305 0.305 0.310 0.305 0.335 12,175,000 0.3135 -8.96%
2025-01-22 0 0.335 0.330 0.335 0.275 0.360 75,464,000 25,100,225 0.3326 0.335 0.330 0.335 0.275 0.360 75,464,000 0.3326 21.82%
2025-01-21 0 0.275 0.270 0.275 0.260 0.275 11,186,000 2,992,670 0.2675 0.275 0.270 0.275 0.260 0.275 11,186,000 0.2675 3.77%
2025-01-20 0 0.265 0.265 0.270 0.260 0.270 5,638,000 1,493,190 0.2648 0.265 0.265 0.270 0.260 0.270 5,638,000 0.2648 1.92%
2025-01-17 0 0.260 0.255 0.260 0.255 0.265 6,212,000 1,597,105 0.2571 0.260 0.255 0.260 0.255 0.265 6,212,000 0.2571 0.00%
2025-01-16 0 0.260 0.255 0.260 0.250 0.270 11,387,000 2,934,800 0.2577 0.260 0.255 0.260 0.250 0.270 11,387,000 0.2577 -1.89%
2025-01-15 0 0.265 0.260 0.265 0.260 0.270 2,839,000 750,715 0.2644 0.265 0.260 0.265 0.260 0.270 2,839,000 0.2644 1.92%
2025-01-14 0 0.260 0.260 0.265 0.260 0.275 9,277,000 2,469,190 0.2662 0.260 0.260 0.265 0.260 0.275 9,277,000 0.2662 -3.70%
2025-01-13 0 0.270 0.265 0.270 0.265 0.275 2,682,000 724,725 0.2702 0.270 0.265 0.270 0.265 0.275 2,682,000 0.2702 0.00%
2025-01-10 0 0.270 0.270 0.275 0.265 0.285 7,930,000 2,169,690 0.2736 0.270 0.270 0.275 0.265 0.285 7,930,000 0.2736 -5.26%
2025-01-09 0 0.285 0.280 0.285 0.280 0.305 10,741,000 3,154,180 0.2937 0.285 0.280 0.285 0.280 0.305 10,741,000 0.2937 -3.39%
2025-01-08 0 0.295 0.290 0.295 0.265 0.295 17,083,000 4,798,185 0.2809 0.295 0.290 0.295 0.265 0.295 17,083,000 0.2809 11.32%
2025-01-07 0 0.265 0.260 0.265 0.248 0.285 29,873,000 7,737,006 0.2590 0.265 0.260 0.265 0.248 0.285 29,873,000 0.2590 -7.02%
2025-01-06 0 0.285 0.280 0.285 0.280 0.300 8,189,000 2,380,900 0.2907 0.285 0.280 0.285 0.280 0.300 8,189,000 0.2907 -1.72%
2025-01-03 0 0.290 0.290 0.295 0.290 0.330 16,741,000 5,107,670 0.3051 0.290 0.290 0.295 0.290 0.330 16,741,000 0.3051 -10.77%
2025-01-02 0 0.325 0.320 0.325 0.320 0.340 9,167,000 2,989,655 0.3261 0.325 0.320 0.325 0.320 0.340 9,167,000 0.3261 -2.99%
2024-12-31 0 0.335 0.335 0.340 0.325 0.355 16,006,000 5,438,300 0.3398 0.335 0.335 0.340 0.325 0.355 16,006,000 0.3398 4.69%
2024-12-30 0 0.320 0.320 0.330 0.320 0.335 12,596,000 4,133,185 0.3281 0.320 0.320 0.330 0.320 0.335 12,596,000 0.3281 -1.54%
2024-12-27 0 0.325 0.325 0.330 0.315 0.365 27,457,000 9,070,065 0.3303 0.325 0.325 0.330 0.315 0.365 27,457,000 0.3303 -5.80%
2024-12-24 0 0.345 0.340 0.345 0.320 0.365 9,406,956 3,239,885 0.3444 0.345 0.340 0.345 0.320 0.365 9,406,956 0.3444 4.55%
2024-12-23 0 0.330 0.325 0.330 0.320 0.370 38,118,000 12,920,375 0.3390 0.330 0.325 0.330 0.320 0.370 38,118,000 0.3390 -10.81%
2024-12-20 0 0.370 0.365 0.370 0.365 0.410 17,120,000 6,627,900 0.3871 0.370 0.365 0.370 0.365 0.410 17,120,000 0.3871 -7.50%
2024-12-19 0 0.400 0.395 0.400 0.350 0.410 29,484,000 11,123,645 0.3773 0.400 0.395 0.400 0.350 0.410 29,484,000 0.3773 3.90%
2024-12-18 0 0.385 0.380 0.385 0.375 0.420 23,905,000 9,453,700 0.3955 0.385 0.380 0.385 0.375 0.420 23,905,000 0.3955 -3.75%
2024-12-17 0 0.400 0.400 0.405 0.390 0.445 40,071,000 16,372,885 0.4086 0.400 0.400 0.405 0.390 0.445 40,071,000 0.4086 -9.09%
2024-12-16 0 0.440 0.440 0.445 0.440 0.475 39,292,000 17,876,720 0.4550 0.440 0.440 0.445 0.440 0.475 39,292,000 0.4550 -1.12%
2024-12-13 0 0.445 0.445 0.450 0.425 0.480 58,992,800 26,469,164 0.4487 0.445 0.445 0.450 0.425 0.480 58,992,800 0.4487 3.49%
2024-12-12 0 0.430 0.425 0.430 0.420 0.490 128,216,000 56,969,895 0.4443 0.430 0.425 0.430 0.420 0.490 128,216,000 0.4443 -12.24%
2024-12-11 0 0.490 0.485 0.490 0.490 0.600 131,385,009 68,867,964 0.5242 0.490 0.485 0.490 0.490 0.600 131,385,009 0.5242 -16.95%
2024-12-10 0 0.590 0.590 0.600 0.550 0.800 542,096,200 357,671,989 0.6598 0.590 0.590 0.600 0.550 0.800 542,096,200 0.6598 -6.35%
2024-12-09 0 0.630 0.620 0.630 0.270 0.660 1,131,990,000 575,447,989 0.5084 0.630 0.620 0.630 0.270 0.660 1,131,990,000 0.5084 1,212.50%
2024-12-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2024-04-09 0 0.048 0.043 0.048 0.035 5.280 281,301,000 24,381,638 0.0867 0.048 0.043 0.048 0.035 5.280 281,301,000 0.0867 -99.04%
2024-04-08 0 5.000 4.980 5.000 4.970 5.160 89,000 446,110 5.0125 5.000 4.980 5.000 4.970 5.160 89,000 5.0125 -1.57%
2024-04-05 0 5.080 5.000 5.080 4.970 5.110 61,000 307,090 5.0343 5.080 5.000 5.080 4.970 5.110 61,000 5.0343 0.40%
2024-04-03 0 5.060 5.020 5.060 5.020 5.200 547,000 2,638,630 4.8238 5.060 5.020 5.060 5.020 5.200 547,000 4.8238 -1.17%
2024-04-02 0 5.120 5.110 5.180 5.070 5.350 167,000 860,280 5.1514 5.120 5.110 5.180 5.070 5.350 167,000 5.1514 -1.16%
2024-03-28 0 5.180 5.160 5.180 5.060 5.540 582,000 3,069,440 5.2740 5.180 5.160 5.180 5.060 5.540 582,000 5.2740 -5.47%
2024-03-27 0 5.480 5.370 5.480 5.380 5.580 49,000 267,010 5.4492 5.480 5.370 5.480 5.380 5.580 49,000 5.4492 -0.72%
2024-03-26 0 5.520 5.500 5.520 5.500 5.600 62,000 343,770 5.5447 5.520 5.500 5.520 5.500 5.600 62,000 5.5447 -0.54%
2024-03-25 0 5.550 5.540 5.550 5.550 5.720 122,000 680,480 5.5777 5.550 5.540 5.550 5.550 5.720 122,000 5.5777 -1.77%
2024-03-22 0 5.650 5.390 5.670 5.350 5.650 182,000 991,270 5.4465 5.650 5.390 5.670 5.350 5.650 182,000 5.4465 4.44%
2024-03-21 0 5.410 5.410 5.420 5.350 5.730 816,000 4,423,270 5.4207 5.410 5.410 5.420 5.350 5.730 816,000 5.4207 -1.46%
2024-03-20 0 5.490 5.370 5.590 5.330 5.690 714,000 3,882,360 5.4375 5.490 5.370 5.590 5.330 5.690 714,000 5.4375 -0.18%
2024-03-19 0 5.500 5.400 5.500 5.200 5.600 329,000 1,757,190 5.3410 5.500 5.400 5.500 5.200 5.600 329,000 5.3410 4.56%
2024-03-18 0 5.260 5.250 5.260 5.260 5.450 192,000 1,020,550 5.3154 5.260 5.250 5.260 5.260 5.450 192,000 5.3154 -3.49%
2024-03-15 0 5.450 5.430 5.450 5.320 5.590 245,000 1,335,600 5.4514 5.450 5.430 5.450 5.320 5.590 245,000 5.4514 0.00%
2024-03-14 0 5.450 5.360 5.450 5.250 5.470 87,000 469,600 5.3977 5.450 5.360 5.450 5.250 5.470 87,000 5.3977 -0.73%
2024-03-13 0 5.490 5.240 5.490 5.240 5.490 788,000 4,206,590 5.3383 5.490 5.240 5.490 5.240 5.490 788,000 5.3383 0.37%
2024-03-12 0 5.470 5.180 5.470 5.180 5.470 168,000 886,910 5.2792 5.470 5.180 5.470 5.180 5.470 168,000 5.2792 3.60%
2024-03-11 0 5.280 5.230 5.280 5.180 5.480 176,000 931,800 5.2943 5.280 5.230 5.280 5.180 5.480 176,000 5.2943 -0.38%
2024-03-08 0 5.300 5.260 5.390 5.280 5.430 28,000 148,790 5.3139 5.300 5.260 5.390 5.280 5.430 28,000 5.3139 -0.38%
2024-03-07 0 5.320 5.260 5.320 5.270 5.490 23,000 123,350 5.3630 5.320 5.260 5.320 5.270 5.490 23,000 5.3630 -1.30%
2024-03-06 0 5.390 5.280 5.390 5.300 5.600 1,186,000 6,396,600 5.3934 5.390 5.280 5.390 5.300 5.600 1,186,000 5.3934 -1.64%
2024-03-05 0 5.480 5.380 5.480 5.000 5.770 1,627,000 9,132,120 5.6129 5.480 5.380 5.480 5.000 5.770 1,627,000 5.6129 -3.86%
2024-03-04 0 5.700 5.660 5.700 5.680 5.860 338,000 1,933,050 5.7191 5.700 5.660 5.700 5.680 5.860 338,000 5.7191 -1.72%
2024-03-01 0 5.800 5.670 5.800 5.640 5.800 128,000 731,190 5.7124 5.800 5.670 5.800 5.640 5.800 128,000 5.7124 1.05%
2024-02-29 0 5.740 5.690 5.750 5.700 5.850 12,000 68,900 5.7417 5.740 5.690 5.750 5.700 5.850 12,000 5.7417 -1.88%
2024-02-28 0 5.850 5.660 5.860 5.670 5.850 63,000 359,650 5.7087 5.850 5.660 5.860 5.670 5.850 63,000 5.7087 1.74%
2024-02-27 0 5.750 5.640 5.750 5.650 5.800 28,000 160,050 5.7161 5.750 5.640 5.750 5.650 5.800 28,000 5.7161 -0.17%
2024-02-26 0 5.760 5.620 5.790 5.640 5.770 10,000 57,040 5.7040 5.760 5.620 5.790 5.640 5.770 10,000 5.7040 1.77%
2024-02-23 0 5.660 5.600 5.660 5.560 5.750 22,000 124,130 5.6423 5.660 5.600 5.660 5.560 5.750 22,000 5.6423 1.43%
2024-02-22 0 5.580 5.400 5.580 5.580 5.860 123,000 694,370 5.6453 5.580 5.400 5.580 5.580 5.860 123,000 5.6453 -3.46%
2024-02-21 0 5.780 5.780 5.850 5.660 5.840 48,000 275,370 5.7369 5.780 5.780 5.850 5.660 5.840 48,000 5.7369 0.52%
2024-02-20 0 5.750 5.580 5.750 5.600 6.080 278,000 1,618,970 5.8236 5.750 5.580 5.750 5.600 6.080 278,000 5.8236 -4.96%
2024-02-19 0 6.050 5.910 6.050 5.930 6.100 11,000 65,880 5.9891 6.050 5.910 6.050 5.930 6.100 11,000 5.9891 -0.82%
2024-02-16 0 6.100 5.890 6.160 5.910 6.100 22,000 131,210 5.9641 6.100 5.890 6.160 5.910 6.100 22,000 5.9641 2.01%
2024-02-15 0 5.980 5.980 6.040 5.910 6.100 31,000 185,300 5.9774 5.980 5.980 6.040 5.910 6.100 31,000 5.9774 -1.32%
2024-02-14 0 6.060 6.000 6.080 5.890 6.060 50,000 298,420 5.9684 6.060 6.000 6.080 5.890 6.060 50,000 5.9684 1.00%
2024-02-09 0 6.000 5.820 6.000 5.830 6.000 14,000 83,010 5.9293 6.000 5.820 6.000 5.830 6.000 14,000 5.9293 1.35%
2024-02-08 0 5.920 5.860 5.950 5.730 5.920 912,000 5,227,050 5.7314 5.920 5.860 5.950 5.730 5.920 912,000 5.7314 3.32%
2024-02-07 0 5.730 5.710 5.730 5.730 5.890 29,000 167,890 5.7893 5.730 5.710 5.730 5.730 5.890 29,000 5.7893 -1.88%
2024-02-06 0 5.840 5.720 5.850 5.750 5.900 10,000 58,130 5.8130 5.840 5.720 5.850 5.750 5.900 10,000 5.8130 0.00%
2024-02-05 0 5.840 5.730 5.850 5.750 5.870 9,000 52,150 5.7944 5.840 5.730 5.850 5.750 5.870 9,000 5.7944 0.69%
2024-02-02 0 5.800 5.730 5.800 5.740 5.850 16,000 92,620 5.7888 5.800 5.730 5.800 5.740 5.850 16,000 5.7888 0.00%
2024-02-01 0 5.800 5.710 5.800 5.700 5.850 11,000 63,560 5.7782 5.800 5.710 5.800 5.700 5.850 11,000 5.7782 1.75%
2024-01-31 0 5.700 5.700 5.850 5.680 5.880 254,000 1,468,970 5.7833 5.700 5.700 5.850 5.680 5.880 254,000 5.7833 -2.56%
2024-01-30 0 5.850 5.740 5.850 5.740 5.930 399,000 2,315,380 5.8030 5.850 5.740 5.850 5.740 5.930 399,000 5.8030 0.86%
2024-01-29 0 5.800 5.680 5.850 5.600 5.800 49,000 277,260 5.6584 5.800 5.680 5.850 5.600 5.800 49,000 5.6584 2.47%
2024-01-26 0 5.660 5.660 5.690 5.510 5.660 92,000 511,730 5.5623 5.660 5.660 5.690 5.510 5.660 92,000 5.5623 1.43%
2024-01-25 0 5.580 5.480 5.650 5.480 5.650 34,000 188,670 5.5491 5.580 5.480 5.650 5.480 5.650 34,000 5.5491 0.90%
2024-01-24 0 5.530 5.480 5.540 5.120 5.540 27,000 143,810 5.3263 5.530 5.480 5.540 5.120 5.540 27,000 5.3263 6.35%
2024-01-23 0 5.200 5.160 5.200 5.080 5.270 67,000 345,570 5.1578 5.200 5.160 5.200 5.080 5.270 67,000 5.1578 0.00%
2024-01-22 0 5.200 5.000 5.430 4.950 5.410 712,000 3,724,080 5.2304 5.200 5.000 5.430 4.950 5.410 712,000 5.2304 -1.89%
2024-01-19 0 5.300 5.230 5.320 5.180 5.470 120,000 637,190 5.3099 5.300 5.230 5.320 5.180 5.470 120,000 5.3099 1.15%
2024-01-18 0 5.240 4.970 5.240 5.240 5.720 96,000 522,480 5.4425 5.240 4.970 5.240 5.240 5.720 96,000 5.4425 -8.55%
2024-01-17 0 5.730 5.550 5.730 5.580 5.840 44,000 249,140 5.6623 5.730 5.550 5.730 5.580 5.840 44,000 5.6623 -0.17%
2024-01-16 0 5.740 5.630 5.750 5.650 5.790 16,000 91,380 5.7113 5.740 5.630 5.750 5.650 5.790 16,000 5.7113 -0.35%
2024-01-15 0 5.760 5.680 5.760 5.680 5.850 13,000 74,680 5.7446 5.760 5.680 5.760 5.680 5.850 13,000 5.7446 0.00%
2024-01-12 0 5.760 5.700 5.780 5.700 5.870 69,000 396,410 5.7451 5.760 5.700 5.780 5.700 5.870 69,000 5.7451 0.17%
2024-01-11 0 5.750 5.690 5.750 5.690 5.850 4,065,000 21,615,280 5.3174 5.750 5.690 5.750 5.690 5.850 4,065,000 5.3174 0.00%
2024-01-10 0 5.750 5.610 5.750 5.510 5.750 116,000 651,420 5.6157 5.750 5.610 5.750 5.510 5.750 116,000 5.6157 2.68%
2024-01-09 0 5.600 5.600 5.620 5.420 5.600 455,000 2,500,000 5.4945 5.600 5.600 5.620 5.420 5.600 455,000 5.4945 2.75%
2024-01-08 0 5.450 5.350 5.450 5.250 5.470 69,000 369,280 5.3519 5.450 5.350 5.450 5.250 5.470 69,000 5.3519 2.06%
2024-01-05 0 5.340 5.340 5.350 5.240 5.340 82,000 432,620 5.2759 5.340 5.340 5.350 5.240 5.340 82,000 5.2759 0.75%
2024-01-04 0 5.300 5.200 5.300 5.210 5.340 108,000 567,230 5.2521 5.300 5.200 5.300 5.210 5.340 108,000 5.2521 1.73%
2024-01-03 0 5.210 5.070 5.210 4.980 5.210 57,000 291,250 5.1096 5.210 5.070 5.210 4.980 5.210 57,000 5.1096 2.16%
2024-01-02 0 5.100 5.040 5.100 5.000 5.100 326,000 1,645,780 5.0484 5.100 5.040 5.100 5.000 5.100 326,000 5.0484 2.00%
2023-12-29 0 5.000 5.000 5.030 4.900 5.100 363,000 1,816,530 5.0042 5.000 5.000 5.030 4.900 5.100 363,000 5.0042 1.01%
2023-12-28 0 4.950 4.910 4.950 4.920 5.060 379,000 1,877,390 4.9535 4.950 4.910 4.950 4.920 5.060 379,000 4.9535 -1.20%
2023-12-27 0 5.010 5.010 5.200 5.010 5.180 294,000 1,480,690 5.0364 5.010 5.010 5.200 5.010 5.180 294,000 5.0364 -0.79%
2023-12-22 0 5.050 5.050 5.100 5.000 5.100 128,000 645,720 5.0447 5.050 5.050 5.100 5.000 5.100 128,000 5.0447 0.00%
2023-12-21 0 5.050 5.050 5.090 4.900 5.070 577,000 2,882,900 4.9964 5.050 5.050 5.090 4.900 5.070 577,000 4.9964 2.02%
2023-12-20 0 4.950 4.950 4.960 4.800 4.980 891,000 4,340,150 4.8711 4.950 4.950 4.960 4.800 4.980 891,000 4.8711 2.06%
2023-12-19 0 4.850 4.850 4.870 4.850 5.050 983,000 4,826,880 4.9104 4.850 4.850 4.870 4.850 5.050 983,000 4.9104 -3.58%
2023-12-18 0 5.030 4.930 5.030 4.890 5.050 456,000 2,270,980 4.9802 5.030 4.930 5.030 4.890 5.050 456,000 4.9802 0.60%
2023-12-15 0 5.000 5.000 5.010 4.880 5.050 330,000 1,635,430 4.9558 5.000 5.000 5.010 4.880 5.050 330,000 4.9558 0.00%
2023-12-14 0 5.000 4.960 5.000 4.850 5.100 620,000 3,097,160 4.9954 5.000 4.960 5.000 4.850 5.100 620,000 4.9954 1.83%
2023-12-13 0 4.910 4.910 4.920 4.910 5.080 333,000 1,641,710 4.9301 4.910 4.910 4.920 4.910 5.080 333,000 4.9301 -3.35%
2023-12-12 0 5.080 5.080 5.150 4.960 5.080 268,000 1,349,750 5.0364 5.080 5.080 5.150 4.960 5.080 268,000 5.0364 0.00%
2023-12-11 0 5.080 5.010 5.100 4.950 5.490 1,368,000 6,964,000 5.0906 5.080 5.010 5.100 4.950 5.490 1,368,000 5.0906 1.40%
2023-12-08 0 5.010 5.010 5.060 4.620 5.150 1,627,000 8,155,510 5.0126 5.010 5.010 5.060 4.620 5.150 1,627,000 5.0126 -2.72%
2023-12-07 0 5.150 5.150 5.180 5.020 5.150 193,000 982,820 5.0923 5.150 5.150 5.180 5.020 5.150 193,000 5.0923 1.38%
2023-12-06 0 5.080 5.070 5.080 5.000 5.260 245,000 1,247,720 5.0927 5.080 5.070 5.080 5.000 5.260 245,000 5.0927 -0.39%
2023-12-05 0 5.100 5.100 5.190 5.040 5.150 311,000 1,585,870 5.0993 5.100 5.100 5.190 5.040 5.150 311,000 5.0993 -0.97%
2023-12-04 0 5.150 5.100 5.150 5.050 5.210 552,000 2,820,060 5.1088 5.150 5.100 5.150 5.050 5.210 552,000 5.1088 -0.58%
2023-12-01 0 5.180 5.180 5.200 5.140 5.290 719,000 3,725,600 5.1816 5.180 5.180 5.200 5.140 5.290 719,000 5.1816 -1.71%
2023-11-30 0 5.270 5.230 5.270 5.200 5.340 734,000 3,848,880 5.2437 5.270 5.230 5.270 5.200 5.340 734,000 5.2437 -0.57%
2023-11-29 0 5.300 5.210 5.300 5.110 5.330 1,505,000 7,879,380 5.2355 5.300 5.210 5.300 5.110 5.330 1,505,000 5.2355 0.00%
2023-11-28 0 5.300 5.260 5.300 5.230 5.350 1,064,000 5,608,440 5.2711 5.300 5.260 5.300 5.230 5.350 1,064,000 5.2711 -0.19%
2023-11-27 0 5.310 5.250 5.310 5.220 5.390 1,311,000 6,980,080 5.3242 5.310 5.250 5.310 5.220 5.390 1,311,000 5.3242 -1.85%
2023-11-24 0 5.410 5.310 5.410 5.280 5.410 527,000 2,819,980 5.3510 5.410 5.310 5.410 5.280 5.410 527,000 5.3510 0.00%
2023-11-23 0 5.410 5.410 5.420 5.280 5.460 475,000 2,544,830 5.3575 5.410 5.410 5.420 5.280 5.460 475,000 5.3575 -0.18%
2023-11-22 0 5.420 5.340 5.420 5.290 5.430 513,000 2,757,090 5.3744 5.420 5.340 5.420 5.290 5.430 513,000 5.3744 -0.18%
2023-11-21 0 5.430 5.370 5.430 5.380 5.490 200,000 1,083,240 5.4162 5.430 5.370 5.430 5.380 5.490 200,000 5.4162 -0.91%
2023-11-20 0 5.480 5.400 5.480 5.260 5.600 887,000 4,795,910 5.4069 5.480 5.400 5.480 5.260 5.600 887,000 5.4069 1.29%
2023-11-17 0 5.410 5.400 5.420 5.260 5.500 691,000 3,690,760 5.3412 5.410 5.400 5.420 5.260 5.500 691,000 5.3412 0.74%
2023-11-16 0 5.370 5.360 5.370 5.370 5.470 262,000 1,414,990 5.4007 5.370 5.360 5.370 5.370 5.470 262,000 5.4007 -2.01%
2023-11-15 0 5.480 5.310 5.480 5.080 5.480 797,000 4,228,040 5.3049 5.480 5.310 5.480 5.080 5.480 797,000 5.3049 9.16%
2023-11-14 0 5.020 4.950 5.030 4.600 5.450 2,828,000 14,349,350 5.0740 5.020 4.950 5.030 4.600 5.450 2,828,000 5.0740 -5.64%
2023-11-13 0 5.320 5.220 5.320 5.220 5.530 182,000 963,660 5.2948 5.320 5.220 5.320 5.220 5.530 182,000 5.2948 -0.93%
2023-11-10 0 5.370 5.370 5.400 5.260 5.500 528,000 2,834,550 5.3685 5.370 5.370 5.400 5.260 5.500 528,000 5.3685 -0.56%
2023-11-09 0 5.400 5.400 5.520 5.400 6.000 3,058,000 16,919,790 5.5330 5.400 5.400 5.520 5.400 6.000 3,058,000 5.5330 -10.15%
2023-11-08 0 6.010 6.010 - 5.580 6.010 1,099,000 5,893,960 5.3630 6.010 6.010 - 5.580 6.010 1,099,000 5.3630 4.16%
2023-11-07 0 5.770 5.730 5.770 5.690 5.860 89,000 512,450 5.7579 5.770 5.730 5.770 5.690 5.860 89,000 5.7579 0.00%
2023-11-06 0 5.770 5.740 5.770 5.730 5.840 103,000 593,770 5.7648 5.770 5.740 5.770 5.730 5.840 103,000 5.7648 0.00%
2023-11-03 0 5.770 5.640 5.770 5.540 5.790 167,000 944,140 5.6535 5.770 5.640 5.770 5.540 5.790 167,000 5.6535 2.85%
2023-11-02 0 5.610 5.560 5.610 5.550 5.680 87,000 486,820 5.5956 5.610 5.560 5.610 5.550 5.680 87,000 5.5956 -0.18%
2023-11-01 0 5.620 5.610 5.620 5.620 5.940 232,000 1,321,290 5.6952 5.620 5.610 5.620 5.620 5.940 232,000 5.6952 -3.60%
2023-10-31 0 5.830 5.710 5.830 5.540 5.890 965,000 5,471,530 5.6700 5.830 5.710 5.830 5.540 5.890 965,000 5.6700 3.19%
2023-10-30 0 5.650 5.590 5.750 5.490 5.700 258,000 1,444,870 5.6003 5.650 5.590 5.750 5.490 5.700 258,000 5.6003 1.25%
2023-10-27 0 5.580 5.480 5.580 5.390 5.580 459,000 2,523,020 5.4968 5.580 5.480 5.580 5.390 5.580 459,000 5.4968 0.54%
2023-10-26 0 5.550 5.500 5.580 5.440 5.690 117,000 643,620 5.5010 5.550 5.500 5.580 5.440 5.690 117,000 5.5010 0.54%
2023-10-25 0 5.520 5.480 5.560 5.450 5.790 1,478,000 8,229,770 5.5682 5.520 5.480 5.560 5.450 5.790 1,478,000 5.5682 0.36%
2023-10-24 0 5.500 5.500 5.530 5.280 5.550 431,000 2,330,800 5.4079 5.500 5.500 5.530 5.280 5.550 431,000 5.4079 4.17%
2023-10-20 0 5.280 5.270 5.280 5.280 5.500 1,249,000 6,705,280 5.3685 5.280 5.270 5.280 5.280 5.500 1,249,000 5.3685 -2.58%
2023-10-19 0 5.420 5.420 5.450 5.380 5.670 1,104,000 6,031,890 5.4637 5.420 5.420 5.450 5.380 5.670 1,104,000 5.4637 -3.21%
2023-10-18 0 5.600 5.550 5.600 5.310 5.650 1,426,000 7,690,875 5.3933 5.600 5.550 5.600 5.310 5.650 1,426,000 5.3933 -1.75%
2023-10-17 0 5.700 5.620 5.700 5.560 5.790 654,000 3,701,780 5.6602 5.700 5.620 5.700 5.560 5.790 654,000 5.6602 1.79%
2023-10-16 0 5.600 5.470 5.600 5.360 5.610 414,000 2,274,170 5.4932 5.600 5.470 5.600 5.360 5.610 414,000 5.4932 3.70%
2023-10-13 0 5.400 5.400 5.650 5.050 5.400 982,000 5,080,520 5.1736 5.400 5.400 5.650 5.050 5.400 982,000 5.1736 3.85%
2023-10-12 0 5.200 5.160 5.200 5.110 5.390 1,901,000 9,955,500 5.2370 5.200 5.160 5.200 5.110 5.390 1,901,000 5.2370 -2.99%
2023-10-11 0 5.360 5.360 5.460 5.230 5.400 395,000 2,096,330 5.3072 5.360 5.360 5.460 5.230 5.400 395,000 5.3072 0.37%
2023-10-10 0 5.340 5.310 5.340 5.240 5.360 251,000 1,334,750 5.3177 5.340 5.310 5.340 5.240 5.360 251,000 5.3177 0.75%
2023-10-09 0 5.300 5.190 5.300 5.200 5.420 423,000 2,226,090 5.2626 5.300 5.190 5.300 5.200 5.420 423,000 5.2626 0.00%
2023-10-06 0 5.300 5.230 5.300 5.220 5.350 548,000 2,902,390 5.2963 5.300 5.230 5.300 5.220 5.350 548,000 5.2963 0.76%
2023-10-05 0 5.260 5.220 5.260 5.120 5.440 361,000 1,888,210 5.2305 5.260 5.220 5.260 5.120 5.440 361,000 5.2305 -2.41%
2023-10-04 0 5.390 5.340 5.390 5.330 5.480 254,000 1,364,910 5.3737 5.390 5.340 5.390 5.330 5.480 254,000 5.3737 0.37%
2023-10-03 0 5.370 5.370 5.410 5.350 5.470 393,000 2,110,950 5.3714 5.370 5.370 5.410 5.350 5.470 393,000 5.3714 -0.74%
2023-09-29 0 5.410 5.410 5.420 5.350 5.530 538,000 2,922,980 5.4330 5.410 5.410 5.420 5.350 5.530 538,000 5.4330 0.00%
2023-09-28 0 5.410 5.350 5.410 5.360 5.510 1,095,000 5,953,160 5.4367 5.410 5.350 5.410 5.360 5.510 1,095,000 5.4367 0.19%
2023-09-27 0 5.400 5.400 5.440 5.310 5.420 367,000 1,972,580 5.3749 5.400 5.400 5.440 5.310 5.420 367,000 5.3749 -0.37%
2023-09-26 0 5.420 5.410 5.420 5.370 5.470 367,000 1,987,150 5.4146 5.420 5.410 5.420 5.370 5.470 367,000 5.4146 -0.91%
2023-09-25 0 5.470 5.460 5.470 5.460 5.630 418,000 2,290,070 5.4786 5.470 5.460 5.470 5.460 5.630 418,000 5.4786 -1.80%
2023-09-22 0 5.570 5.560 5.590 5.500 5.680 1,198,000 6,671,520 5.5689 5.570 5.560 5.590 5.500 5.680 1,198,000 5.5689 0.00%
2023-09-21 0 5.570 5.520 5.570 5.450 5.760 2,207,000 12,246,440 5.5489 5.570 5.520 5.570 5.450 5.760 2,207,000 5.5489 -2.11%
2023-09-20 0 5.690 5.620 5.690 5.310 5.770 1,357,000 7,533,340 5.5515 5.690 5.620 5.690 5.310 5.770 1,357,000 5.5515 3.45%
2023-09-19 0 5.500 5.460 5.500 5.500 5.690 824,000 4,610,900 5.5958 5.500 5.460 5.500 5.500 5.690 824,000 5.5958 -3.34%
2023-09-18 0 5.690 5.630 5.750 5.590 5.790 1,016,000 5,736,960 5.6466 5.690 5.630 5.750 5.590 5.790 1,016,000 5.6466 -0.35%
2023-09-15 0 5.710 5.710 5.730 5.610 5.790 616,000 3,519,330 5.7132 5.710 5.710 5.730 5.610 5.790 616,000 5.7132 0.18%
2023-09-14 0 5.700 5.700 5.750 5.560 5.770 1,003,000 5,663,900 5.6470 5.700 5.700 5.750 5.560 5.770 1,003,000 5.6470 0.00%
2023-09-13 0 5.700 5.630 5.700 5.620 5.790 255,000 1,446,440 5.6723 5.700 5.630 5.700 5.620 5.790 255,000 5.6723 0.88%
2023-09-12 0 5.650 5.650 5.660 5.510 5.670 302,000 1,696,570 5.6178 5.650 5.650 5.660 5.510 5.670 302,000 5.6178 0.89%
2023-09-11 0 5.600 5.600 5.620 5.400 5.600 467,000 2,576,860 5.5179 5.600 5.600 5.620 5.400 5.600 467,000 5.5179 2.75%
2023-09-07 0 5.450 5.440 5.450 5.450 5.610 464,000 2,544,150 5.4831 5.450 5.440 5.450 5.450 5.610 464,000 5.4831 -1.80%
2023-09-06 0 5.550 5.500 5.550 5.380 5.600 1,458,000 7,986,650 5.4778 5.550 5.500 5.550 5.380 5.600 1,458,000 5.4778 0.00%
2023-09-05 0 5.550 5.510 5.550 5.490 5.680 1,376,000 7,623,360 5.5402 5.550 5.510 5.550 5.490 5.680 1,376,000 5.5402 -0.89%
2023-09-04 0 5.600 5.600 5.630 5.570 5.700 317,000 1,780,830 5.6178 5.600 5.600 5.630 5.570 5.700 317,000 5.6178 0.18%
2023-08-31 0 5.590 5.540 5.600 5.420 5.680 491,000 2,720,940 5.5416 5.590 5.540 5.600 5.420 5.680 491,000 5.5416 -0.18%
2023-08-30 0 5.600 5.580 5.600 5.540 5.720 602,000 3,363,370 5.5870 5.600 5.580 5.600 5.540 5.720 602,000 5.5870 0.00%
2023-08-29 0 5.600 5.600 5.630 5.600 5.800 404,000 2,294,480 5.6794 5.600 5.600 5.630 5.600 5.800 404,000 5.6794 -2.61%
2023-08-28 0 5.750 5.750 5.780 5.700 6.020 2,784,000 15,662,910 5.6260 5.750 5.750 5.780 5.700 6.020 2,784,000 5.6260 -4.49%
2023-08-25 0 6.020 5.930 6.020 5.600 6.020 464,000 2,658,140 5.7288 6.020 5.930 6.020 5.600 6.020 464,000 5.7288 5.06%
2023-08-24 0 5.730 5.730 5.750 5.510 5.730 753,000 4,213,145 5.5951 5.730 5.730 5.750 5.510 5.730 753,000 5.5951 1.78%
2023-08-23 0 5.630 5.630 5.640 5.560 5.820 527,000 2,969,760 5.6352 5.630 5.630 5.640 5.560 5.820 527,000 5.6352 -2.93%
2023-08-22 0 5.800 5.780 5.800 5.580 5.800 1,393,000 7,883,380 5.6593 5.800 5.780 5.800 5.580 5.800 1,393,000 5.6593 3.02%
2023-08-21 0 5.630 5.550 5.630 5.580 5.890 910,000 5,140,530 5.6489 5.630 5.550 5.630 5.580 5.890 910,000 5.6489 -2.43%
2023-08-18 0 5.770 5.740 5.830 5.690 5.920 337,000 1,944,050 5.7687 5.770 5.740 5.830 5.690 5.920 337,000 5.7687 0.70%
2023-08-17 0 5.730 5.700 5.730 5.640 5.870 673,000 3,827,450 5.6871 5.730 5.700 5.730 5.640 5.870 673,000 5.6871 -0.35%
2023-08-16 0 5.750 5.700 5.750 5.610 5.850 989,000 5,618,090 5.6806 5.750 5.700 5.750 5.610 5.850 989,000 5.6806 -0.52%
2023-08-15 0 5.780 5.780 5.790 5.750 5.900 1,194,000 6,920,310 5.7959 5.780 5.780 5.790 5.750 5.900 1,194,000 5.7959 -0.34%
2023-08-14 0 5.800 5.800 5.820 5.730 5.950 544,000 3,166,570 5.8209 5.800 5.800 5.820 5.730 5.950 544,000 5.8209 -1.69%
2023-08-11 0 5.900 5.900 6.060 5.840 6.050 941,000 5,594,490 5.9453 5.900 5.900 6.060 5.840 6.050 941,000 5.9453 -1.34%
2023-08-10 0 5.980 5.870 5.980 5.770 5.980 361,000 2,112,950 5.8530 5.980 5.870 5.980 5.770 5.980 361,000 5.8530 1.87%
2023-08-09 0 5.870 5.870 5.890 5.830 5.950 333,000 1,958,220 5.8805 5.870 5.870 5.890 5.830 5.950 333,000 5.8805 -0.51%
2023-08-08 0 5.900 5.900 5.910 5.870 6.060 3,979,000 22,715,640 5.7089 5.900 5.900 5.910 5.870 6.060 3,979,000 5.7089 -2.16%
2023-08-07 0 6.030 6.030 6.050 5.900 6.040 690,000 4,136,790 5.9953 6.030 6.030 6.050 5.900 6.040 690,000 5.9953 0.50%
2023-08-04 0 6.000 5.980 6.010 5.960 6.050 163,000 976,730 5.9922 6.000 5.980 6.010 5.960 6.050 163,000 5.9922 -0.50%
2023-08-03 0 6.030 6.030 6.040 5.930 6.040 316,000 1,891,940 5.9872 6.030 6.030 6.040 5.930 6.040 316,000 5.9872 0.00%
2023-08-02 0 6.030 5.980 6.040 5.890 6.030 296,000 1,767,420 5.9710 6.030 5.980 6.040 5.890 6.030 296,000 5.9710 0.67%
2023-08-01 0 5.990 5.840 5.990 5.820 6.000 626,000 3,684,930 5.8865 5.990 5.840 5.990 5.820 6.000 626,000 5.8865 1.70%
2023-07-31 0 5.890 5.890 5.900 5.820 6.000 621,000 3,670,860 5.9112 5.890 5.890 5.900 5.820 6.000 621,000 5.9112 -0.17%
2023-07-28 0 5.900 5.860 5.900 5.800 5.910 637,000 3,700,880 5.8099 5.900 5.860 5.900 5.800 5.910 637,000 5.8099 0.85%
2023-07-27 0 5.850 5.700 5.770 5.830 5.910 446,000 2,625,770 5.8874 5.850 5.700 5.770 5.830 5.910 446,000 5.8874 0.34%
2023-07-26 0 5.830 5.830 5.850 5.720 5.850 3,506,000 18,972,470 5.4114 5.830 5.830 5.850 5.720 5.850 3,506,000 5.4114 0.52%
2023-07-25 0 5.800 5.800 5.880 5.800 5.940 720,000 4,213,610 5.8522 5.800 5.800 5.880 5.800 5.940 720,000 5.8522 -0.85%
2023-07-24 0 5.850 5.780 5.910 5.760 5.910 536,000 3,142,220 5.8624 5.850 5.780 5.910 5.760 5.910 536,000 5.8624 0.00%
2023-07-21 0 5.850 5.800 5.850 5.740 5.900 651,000 3,780,610 5.8074 5.850 5.800 5.850 5.740 5.900 651,000 5.8074 0.17%
2023-07-20 0 5.840 5.830 5.850 5.770 5.900 466,000 2,723,340 5.8441 5.840 5.830 5.850 5.770 5.900 466,000 5.8441 -0.17%
2023-07-19 0 5.850 5.800 5.850 5.710 5.900 305,000 1,763,420 5.7817 5.850 5.800 5.850 5.710 5.900 305,000 5.7817 1.21%
2023-07-18 0 5.780 5.780 5.850 5.680 5.850 796,000 4,568,770 5.7397 5.780 5.780 5.850 5.680 5.850 796,000 5.7397 0.00%
2023-07-14 0 5.780 5.780 5.800 5.600 5.860 771,000 4,441,690 5.7609 5.780 5.780 5.800 5.600 5.860 771,000 5.7609 3.21%
2023-07-13 0 5.600 5.600 5.670 5.600 5.850 855,000 4,896,520 5.7269 5.600 5.600 5.670 5.600 5.850 855,000 5.7269 -2.95%
2023-07-12 0 5.770 5.710 5.770 5.700 5.780 637,000 3,655,770 5.7390 5.770 5.710 5.770 5.700 5.780 637,000 5.7390 -0.17%
2023-07-11 0 5.780 5.750 5.780 5.680 5.860 610,000 3,523,220 5.7758 5.780 5.750 5.780 5.680 5.860 610,000 5.7758 -0.34%
2023-07-10 0 5.800 5.800 5.860 5.740 5.900 755,000 4,394,020 5.8199 5.800 5.800 5.860 5.740 5.900 755,000 5.8199 -0.17%
2023-07-07 0 5.810 5.720 5.820 5.710 5.920 453,000 2,622,400 5.7890 5.810 5.720 5.820 5.710 5.920 453,000 5.7890 0.17%
2023-07-06 0 5.800 5.800 5.850 5.770 5.950 3,848,000 21,328,720 5.5428 5.800 5.800 5.850 5.770 5.950 3,848,000 5.5428 -2.03%
2023-07-05 0 5.920 5.920 5.950 5.910 6.050 491,000 2,920,170 5.9474 5.920 5.920 5.950 5.910 6.050 491,000 5.9474 -1.33%
2023-07-04 0 6.000 6.000 6.030 5.910 6.030 182,000 1,083,360 5.9525 6.000 6.000 6.030 5.910 6.030 182,000 5.9525 0.50%
2023-07-03 0 5.970 5.930 5.970 5.930 6.100 589,000 3,519,390 5.9752 5.970 5.930 5.970 5.930 6.100 589,000 5.9752 -1.81%
2023-06-30 0 6.080 6.010 6.080 5.950 6.090 1,302,000 7,883,880 6.0552 6.080 6.010 6.080 5.950 6.090 1,302,000 6.0552 1.16%
2023-06-29 0 6.010 5.950 5.960 5.880 6.010 152,000 899,680 5.9189 6.010 5.950 5.960 5.880 6.010 152,000 5.9189 1.86%
2023-06-28 0 5.900 5.900 5.950 5.800 5.960 690,000 4,051,630 5.8719 5.900 5.900 5.950 5.800 5.960 690,000 5.8719 0.00%
2023-06-27 0 5.900 5.900 5.950 5.830 5.990 856,000 5,043,250 5.8916 5.900 5.900 5.950 5.830 5.990 856,000 5.8916 -0.67%
2023-06-26 0 5.940 5.890 5.940 5.900 6.040 415,000 2,470,240 5.9524 5.940 5.890 5.940 5.900 6.040 415,000 5.9524 -1.00%
2023-06-23 0 6.000 6.000 6.010 5.820 6.040 217,000 1,289,340 5.9417 6.000 6.000 6.010 5.820 6.040 217,000 5.9417 0.00%
2023-06-21 0 6.000 5.930 6.000 5.860 6.070 1,283,000 7,663,820 5.9734 6.000 5.930 6.000 5.860 6.070 1,283,000 5.9734 -0.99%
2023-06-20 0 6.060 5.990 6.060 5.980 6.070 179,000 1,084,340 6.0578 6.060 5.990 6.060 5.980 6.070 179,000 6.0578 0.33%
2023-06-19 0 6.040 6.000 6.050 6.010 6.050 30,000 180,870 6.0290 6.040 6.000 6.050 6.010 6.050 30,000 6.0290 0.17%
2023-06-16 0 6.030 6.030 6.040 5.990 6.100 126,000 759,200 6.0254 6.030 6.030 6.040 5.990 6.100 126,000 6.0254 0.50%
2023-06-15 0 6.000 6.000 6.020 5.930 6.080 452,000 2,711,900 5.9998 6.000 6.000 6.020 5.930 6.080 452,000 5.9998 0.00%
2023-06-14 0 6.000 6.000 6.110 6.000 6.120 386,000 2,329,380 6.0347 6.000 6.000 6.110 6.000 6.120 386,000 6.0347 -1.15%
2023-06-13 0 6.070 6.010 6.070 6.020 6.090 302,000 1,826,520 6.0481 6.070 6.010 6.070 6.020 6.090 302,000 6.0481 -0.33%
2023-06-12 0 6.090 6.020 6.090 5.970 6.090 572,000 3,455,810 6.0416 6.090 6.020 6.090 5.970 6.090 572,000 6.0416 1.00%
2023-06-09 0 6.030 6.030 6.040 5.960 6.080 4,042,000 23,178,010 5.7343 6.030 6.030 6.040 5.960 6.080 4,042,000 5.7343 -0.17%
2023-06-08 0 6.040 6.040 6.050 5.940 6.050 884,000 5,271,620 5.9634 6.040 6.040 6.050 5.940 6.050 884,000 5.9634 1.34%
2023-06-07 0 5.960 5.900 5.960 5.910 6.020 454,000 2,699,270 5.9455 5.960 5.900 5.960 5.910 6.020 454,000 5.9455 0.00%
2023-06-06 0 5.960 5.960 5.970 5.950 6.080 883,000 5,273,550 5.9723 5.960 5.960 5.970 5.950 6.080 883,000 5.9723 -1.16%
2023-06-05 0 6.030 6.030 - 5.950 6.080 781,000 4,697,610 6.0149 6.030 6.030 - 5.950 6.080 781,000 6.0149 0.00%
2023-06-02 0 6.030 6.030 - 5.910 6.030 646,000 3,840,710 5.9454 6.030 6.030 - 5.910 6.030 646,000 5.9454 1.34%
2023-06-01 0 5.950 5.950 5.970 5.850 6.020 931,000 5,524,850 5.9343 5.950 5.950 5.970 5.850 6.020 931,000 5.9343 0.00%
2023-05-31 0 5.950 5.840 5.950 5.770 6.040 1,495,000 8,828,950 5.9057 5.950 5.840 5.950 5.770 6.040 1,495,000 5.9057 2.59%
2023-05-30 0 5.800 5.800 5.850 5.600 6.060 11,555,000 63,321,880 5.4800 5.800 5.800 5.850 5.600 6.060 11,555,000 5.4800 -3.65%
2023-05-29 0 6.020 6.000 6.020 5.890 6.060 524,000 3,128,370 5.9702 6.020 6.000 6.020 5.890 6.060 524,000 5.9702 0.33%
2023-05-25 0 6.000 5.960 6.020 5.960 6.120 394,000 2,369,450 6.0138 6.000 5.960 6.020 5.960 6.120 394,000 6.0138 -0.99%
2023-05-24 0 6.060 6.050 6.060 6.050 6.100 246,000 1,489,240 6.0538 6.060 6.050 6.060 6.050 6.100 246,000 6.0538 0.00%
2023-05-23 0 6.060 5.960 6.060 5.930 6.100 607,000 3,668,530 6.0437 6.060 5.960 6.060 5.930 6.100 607,000 6.0437 0.17%
2023-05-22 0 6.050 6.020 6.050 6.020 6.060 138,000 834,620 6.0480 6.050 6.020 6.050 6.020 6.060 138,000 6.0480 0.50%
2023-05-19 0 6.020 6.010 6.040 6.020 6.100 149,000 901,330 6.0492 6.020 6.010 6.040 6.020 6.100 149,000 6.0492 -0.33%
2023-05-18 0 6.040 6.030 6.100 5.980 6.100 598,000 3,367,310 5.6310 6.040 6.030 6.100 5.980 6.100 598,000 5.6310 1.00%
2023-05-17 0 5.980 5.960 5.980 5.940 6.120 287,000 1,724,330 6.0081 5.980 5.960 5.980 5.940 6.120 287,000 6.0081 -1.97%
2023-05-16 0 6.100 6.090 6.100 6.080 6.200 170,000 1,043,370 6.1375 6.100 6.090 6.100 6.080 6.200 170,000 6.1375 -0.97%
2023-05-15 0 6.160 6.090 6.170 6.080 6.180 174,000 1,065,810 6.1253 6.160 6.090 6.170 6.080 6.180 174,000 6.1253 0.49%
2023-05-12 0 6.130 6.100 6.130 6.020 6.200 467,000 2,822,570 6.0440 6.130 6.100 6.130 6.020 6.200 467,000 6.0440 0.66%
2023-05-11 0 6.090 6.070 6.090 6.040 6.150 125,000 762,340 6.0987 6.090 6.070 6.090 6.040 6.150 125,000 6.0987 -0.98%
2023-05-10 0 6.150 6.090 6.160 6.030 6.300 541,000 3,309,600 6.1176 6.150 6.090 6.160 6.030 6.300 541,000 6.1176 0.99%
2023-05-09 0 6.090 6.010 6.090 6.000 6.100 1,032,000 6,253,570 6.0597 6.090 6.010 6.090 6.000 6.100 1,032,000 6.0597 -0.16%
2023-05-08 0 6.100 5.980 6.100 5.940 6.100 338,000 2,028,740 6.0022 6.100 5.980 6.100 5.940 6.100 338,000 6.0022 2.01%
2023-05-05 0 5.980 5.900 5.980 5.870 6.050 247,000 1,478,610 5.9863 5.980 5.900 5.980 5.870 6.050 247,000 5.9863 1.36%
2023-05-04 0 5.900 5.870 5.920 5.840 5.930 78,000 460,300 5.9013 5.900 5.870 5.920 5.840 5.930 78,000 5.9013 1.03%
2023-05-03 0 5.840 5.550 - 5.810 5.910 97,000 567,010 5.8455 5.840 5.550 - 5.810 5.910 97,000 5.8455 -0.34%
2023-05-02 0 5.860 5.810 5.860 5.750 5.880 77,000 447,770 5.8152 5.860 5.810 5.860 5.750 5.880 77,000 5.8152 1.91%
2023-04-28 0 5.750 5.750 - 5.550 5.750 2,237,000 12,650,270 5.6550 5.750 5.750 - 5.550 5.750 2,237,000 5.6550 2.13%
2023-04-27 0 5.630 5.590 5.630 5.550 5.730 1,944,000 10,977,830 5.6470 5.630 5.590 5.630 5.550 5.730 1,944,000 5.6470 -1.40%
2023-04-26 0 5.710 5.700 5.710 5.640 5.780 676,000 3,855,120 5.7028 5.710 5.700 5.710 5.640 5.780 676,000 5.7028 -0.35%
2023-04-25 0 5.730 5.690 5.730 5.650 5.770 396,000 2,259,790 5.7065 5.730 5.690 5.730 5.650 5.770 396,000 5.7065 -0.17%
2023-04-24 0 5.740 5.730 5.740 5.660 5.800 875,000 5,011,240 5.7271 5.740 5.730 5.740 5.660 5.800 875,000 5.7271 -0.35%
2023-04-21 0 5.760 5.750 5.760 5.730 5.900 735,000 4,241,590 5.7709 5.760 5.750 5.760 5.730 5.900 735,000 5.7709 -1.71%
2023-04-20 0 5.860 5.780 5.870 5.810 5.940 153,000 897,320 5.8648 5.860 5.780 5.870 5.810 5.940 153,000 5.8648 0.34%
2023-04-19 0 5.840 5.800 5.850 5.790 5.860 109,000 635,890 5.8339 5.840 5.800 5.850 5.790 5.860 109,000 5.8339 -0.34%
2023-04-18 0 5.860 5.600 5.860 5.770 5.860 99,000 576,030 5.8185 5.860 5.600 5.860 5.770 5.860 99,000 5.8185 0.34%
2023-04-17 0 5.840 5.760 5.840 5.750 5.850 88,000 510,340 5.7993 5.840 5.760 5.840 5.750 5.850 88,000 5.7993 0.69%
2023-04-14 0 5.800 5.730 5.800 5.720 5.990 412,000 2,387,540 5.7950 5.800 5.730 5.800 5.720 5.990 412,000 5.7950 -0.85%
2023-04-13 0 5.850 5.810 5.860 5.810 5.900 67,000 391,630 5.8452 5.850 5.810 5.860 5.810 5.900 67,000 5.8452 0.52%
2023-04-12 0 5.820 5.780 5.820 5.770 5.920 327,000 1,909,830 5.8405 5.820 5.780 5.820 5.770 5.920 327,000 5.8405 -1.02%
2023-04-11 0 5.880 5.850 5.880 5.810 6.000 212,000 1,246,290 5.8787 5.880 5.850 5.880 5.810 6.000 212,000 5.8787 0.34%
2023-04-06 0 5.860 5.810 5.870 5.720 5.880 786,000 4,589,790 5.8394 5.860 5.810 5.870 5.720 5.880 786,000 5.8394 0.17%
2023-04-04 0 5.850 5.850 5.860 5.820 5.920 3,385,000 19,859,630 5.8670 5.850 5.850 5.860 5.820 5.920 3,385,000 5.8670 -0.85%
2023-04-03 0 5.900 5.890 5.980 5.780 5.970 1,663,000 9,805,650 5.8964 5.900 5.890 5.980 5.780 5.970 1,663,000 5.8964 0.51%
2023-03-31 0 5.870 5.870 5.940 5.750 5.960 1,664,000 9,760,410 5.8656 5.870 5.870 5.940 5.750 5.960 1,664,000 5.8656 0.34%
2023-03-30 0 5.850 5.850 5.890 5.760 6.000 1,573,000 9,262,100 5.8882 5.850 5.850 5.890 5.760 6.000 1,573,000 5.8882 0.86%
2023-03-29 0 5.800 5.800 - 5.660 5.810 816,000 4,673,620 5.7275 5.800 5.800 - 5.660 5.810 816,000 5.7275 0.87%
2023-03-28 0 5.750 5.680 5.750 5.620 5.770 2,036,000 11,635,350 5.7148 5.750 5.680 5.750 5.620 5.770 2,036,000 5.7148 0.17%
2023-03-27 0 5.740 5.650 5.740 5.630 5.870 3,175,000 18,316,190 5.7689 5.740 5.650 5.740 5.630 5.870 3,175,000 5.7689 -1.88%
2023-03-24 0 5.850 5.800 5.850 5.780 5.860 65,000 379,090 5.8322 5.850 5.800 5.850 5.780 5.860 65,000 5.8322 0.69%
2023-03-23 0 5.810 5.810 5.820 5.700 5.820 797,000 4,618,640 5.7950 5.810 5.810 5.820 5.700 5.820 797,000 5.7950 0.17%
2023-03-22 0 5.800 5.800 5.820 5.750 5.850 65,000 376,680 5.7951 5.800 5.800 5.820 5.750 5.850 65,000 5.7951 0.00%
2023-03-21 0 5.800 5.770 5.800 5.750 5.850 158,000 917,600 5.8076 5.800 5.770 5.800 5.750 5.850 158,000 5.8076 -0.68%
2023-03-20 0 5.840 5.820 5.860 5.820 5.890 16,000 93,680 5.8550 5.840 5.820 5.860 5.820 5.890 16,000 5.8550 0.69%
2023-03-17 0 5.800 5.800 5.870 5.700 5.970 599,000 3,521,460 5.8789 5.800 5.800 5.870 5.700 5.970 599,000 5.8789 0.00%
2023-03-16 0 5.800 5.710 5.810 5.720 5.810 45,000 259,630 5.7696 5.800 5.710 5.810 5.720 5.810 45,000 5.7696 1.58%
2023-03-15 0 5.710 5.710 5.890 5.590 5.800 591,000 3,354,250 5.6755 5.710 5.710 5.890 5.590 5.800 591,000 5.6755 -0.70%
2023-03-14 0 5.750 5.670 5.750 5.620 5.880 1,205,000 6,943,030 5.7619 5.750 5.670 5.750 5.620 5.880 1,205,000 5.7619 -1.71%
2023-03-13 0 5.850 5.850 5.900 5.730 5.890 213,000 1,249,240 5.8650 5.850 5.850 5.900 5.730 5.890 213,000 5.8650 0.69%
2023-03-10 0 5.810 5.810 5.820 5.670 5.900 288,000 1,666,130 5.7852 5.810 5.810 5.820 5.670 5.900 288,000 5.7852 -0.17%
2023-03-09 0 5.820 5.820 5.840 5.760 5.900 182,000 1,067,490 5.8653 5.820 5.820 5.840 5.760 5.900 182,000 5.8653 -1.19%
2023-03-08 0 5.890 5.890 5.930 5.630 5.890 177,000 1,011,170 5.7128 5.890 5.890 5.930 5.630 5.890 177,000 5.7128 2.79%
2023-03-07 0 5.730 5.700 5.730 5.720 5.910 333,000 1,917,410 5.7580 5.730 5.700 5.730 5.720 5.910 333,000 5.7580 -1.38%
2023-03-06 0 5.810 5.770 5.810 5.670 5.850 460,000 2,645,090 5.7502 5.810 5.770 5.810 5.670 5.850 460,000 5.7502 0.17%
2023-03-03 0 5.800 5.800 5.870 5.540 5.860 265,000 1,503,560 5.6738 5.800 5.800 5.870 5.540 5.860 265,000 5.6738 1.75%
2023-03-02 0 5.700 5.280 5.780 5.700 5.960 91,000 527,820 5.8002 5.700 5.280 5.780 5.700 5.960 91,000 5.8002 -1.89%
2023-03-01 0 5.810 5.800 5.810 5.600 5.880 451,000 2,604,200 5.7743 5.810 5.800 5.810 5.600 5.880 451,000 5.7743 0.17%
2023-02-28 0 5.800 5.800 5.890 5.710 5.850 64,000 370,340 5.7866 5.800 5.800 5.890 5.710 5.850 64,000 5.7866 0.52%
2023-02-27 0 5.770 5.760 5.820 5.770 6.020 332,000 1,954,930 5.8883 5.770 5.760 5.820 5.770 6.020 332,000 5.8883 -2.37%
2023-02-24 0 5.910 5.830 5.910 5.740 5.920 758,000 4,404,450 5.8106 5.910 5.830 5.910 5.740 5.920 758,000 5.8106 2.25%
2023-02-23 0 5.780 5.700 5.780 5.780 6.300 3,475,000 20,612,700 5.9317 5.780 5.700 5.780 5.780 6.300 3,475,000 5.9317 -1.20%
2023-02-22 0 5.850 5.850 5.900 5.530 5.850 517,000 2,915,010 5.6383 5.850 5.850 5.900 5.530 5.850 517,000 5.6383 5.41%
2023-02-21 0 5.550 5.510 5.550 5.480 6.000 1,743,000 9,734,050 5.5847 5.550 5.510 5.550 5.480 6.000 1,743,000 5.5847 -1.42%
2023-02-20 0 5.630 5.630 5.640 5.630 5.840 548,000 3,123,410 5.6997 5.630 5.630 5.640 5.630 5.840 548,000 5.6997 -2.26%
2023-02-17 0 5.760 5.760 5.770 5.690 5.980 287,000 1,660,045 5.7841 5.760 5.760 5.770 5.690 5.980 287,000 5.7841 1.05%
2023-02-16 0 5.700 5.690 5.770 5.700 5.980 227,000 1,301,890 5.7352 5.700 5.690 5.770 5.700 5.980 227,000 5.7352 -0.52%
2023-02-15 0 5.730 5.700 5.730 5.730 6.000 168,000 966,500 5.7530 5.730 5.700 5.730 5.730 6.000 168,000 5.7530 -1.88%
2023-02-14 0 5.840 5.740 5.860 5.730 5.950 245,000 1,421,390 5.8016 5.840 5.740 5.860 5.730 5.950 245,000 5.8016 -1.52%
2023-02-13 0 5.930 5.860 5.950 5.740 5.970 227,000 1,331,160 5.8641 5.930 5.860 5.950 5.740 5.970 227,000 5.8641 1.89%
2023-02-10 0 5.820 5.720 5.840 5.640 5.820 220,000 1,262,500 5.7386 5.820 5.720 5.840 5.640 5.820 220,000 5.7386 1.04%
2023-02-09 0 5.760 5.760 5.830 5.710 5.830 437,000 2,519,270 5.7649 5.760 5.760 5.830 5.710 5.830 437,000 5.7649 -0.86%
2023-02-08 0 5.810 5.740 5.820 5.700 5.940 514,000 2,987,870 5.8130 5.810 5.740 5.820 5.700 5.940 514,000 5.8130 0.87%
2023-02-07 0 5.760 5.760 5.820 5.700 5.870 94,000 540,320 5.7481 5.760 5.760 5.820 5.700 5.870 94,000 5.7481 0.35%
2023-02-06 0 5.740 5.740 5.800 5.730 6.000 143,000 823,480 5.7586 5.740 5.740 5.800 5.730 6.000 143,000 5.7586 -2.05%
2023-02-03 0 5.860 5.790 5.860 5.730 5.870 291,000 1,693,370 5.8191 5.860 5.790 5.860 5.730 5.870 291,000 5.8191 1.38%
2023-02-02 0 5.780 5.780 5.790 5.730 5.830 149,000 859,110 5.7658 5.780 5.780 5.790 5.730 5.830 149,000 5.7658 -0.34%
2023-02-01 0 5.800 5.800 5.900 5.800 6.300 413,000 2,449,830 5.9318 5.800 5.800 5.900 5.800 6.300 413,000 5.9318 -3.97%
2023-01-31 0 6.040 5.990 6.040 5.920 6.070 212,000 1,272,860 6.0041 6.040 5.990 6.040 5.920 6.070 212,000 6.0041 0.83%
2023-01-30 0 5.990 5.930 5.990 5.800 6.030 480,000 2,844,190 5.9254 5.990 5.930 5.990 5.800 6.030 480,000 5.9254 0.67%
2023-01-27 0 5.950 5.950 5.970 5.910 6.090 191,000 1,134,740 5.9410 5.950 5.950 5.970 5.910 6.090 191,000 5.9410 -0.83%
2023-01-26 0 6.000 6.000 6.040 5.850 6.280 857,000 5,107,790 5.9601 6.000 6.000 6.040 5.850 6.280 857,000 5.9601 -2.60%
2023-01-20 0 6.160 6.100 6.160 5.880 6.180 3,950,000 22,987,370 5.8196 6.160 6.100 6.160 5.880 6.180 3,950,000 5.8196 -0.81%
2023-01-19 0 6.210 6.120 6.210 6.010 6.250 3,493,000 20,509,483 5.8716 6.210 6.120 6.210 6.010 6.250 3,493,000 5.8716 0.98%
2023-01-18 0 6.150 6.110 6.150 5.720 6.200 535,000 3,143,190 5.8751 6.150 6.110 6.150 5.720 6.200 535,000 5.8751 7.14%
2023-01-17 0 5.740 5.730 5.740 5.700 5.800 214,000 1,224,200 5.7206 5.740 5.730 5.740 5.700 5.800 214,000 5.7206 -1.03%
2023-01-16 0 5.800 5.800 5.850 5.690 5.850 437,000 2,504,330 5.7307 5.800 5.800 5.850 5.690 5.850 437,000 5.7307 0.35%
2023-01-13 0 5.780 5.710 5.800 5.700 5.900 681,000 3,922,310 5.7596 5.780 5.710 5.800 5.700 5.900 681,000 5.7596 -0.34%
2023-01-12 0 5.800 5.800 5.870 5.660 5.930 660,000 3,779,820 5.7270 5.800 5.800 5.870 5.660 5.930 660,000 5.7270 0.00%
2023-01-11 0 5.800 5.720 5.800 5.700 5.870 1,700,000 9,816,470 5.7744 5.800 5.720 5.800 5.700 5.870 1,700,000 5.7744 1.05%
2023-01-10 0 5.740 5.740 5.770 5.740 5.990 835,000 4,828,610 5.7828 5.740 5.740 5.770 5.740 5.990 835,000 5.7828 -0.69%
2023-01-09 0 5.780 5.780 5.790 5.670 6.000 479,000 2,777,130 5.7978 5.780 5.780 5.790 5.670 6.000 479,000 5.7978 -1.20%
2023-01-06 0 5.850 5.820 5.860 5.740 6.030 561,000 3,336,230 5.9469 5.850 5.820 5.860 5.740 6.030 561,000 5.9469 -0.34%
2023-01-05 0 5.870 5.870 5.880 5.760 6.240 161,000 940,930 5.8443 5.870 5.870 5.880 5.760 6.240 161,000 5.8443 0.34%
2023-01-04 0 5.850 5.850 5.920 5.800 6.250 1,074,000 6,319,940 5.8845 5.850 5.850 5.920 5.800 6.250 1,074,000 5.8845 -5.03%
2023-01-03 0 6.160 6.160 6.280 6.130 7.000 339,000 2,154,940 6.3568 6.160 6.160 6.280 6.130 7.000 339,000 6.3568 -6.67%
2022-12-30 0 6.600 6.600 6.650 5.700 6.600 645,000 3,849,800 5.9687 6.600 6.600 6.650 5.700 6.600 645,000 5.9687 13.79%
2022-12-29 0 5.800 5.800 5.810 5.640 5.950 776,000 4,458,530 5.7455 5.800 5.800 5.810 5.640 5.950 776,000 5.7455 0.35%
2022-12-28 0 5.780 5.760 5.870 5.780 6.130 841,000 5,050,490 6.0053 5.780 5.760 5.870 5.780 6.130 841,000 6.0053 -4.30%
2022-12-23 0 6.040 5.990 6.090 5.920 6.160 667,000 3,974,230 5.9584 6.040 5.990 6.090 5.920 6.160 667,000 5.9584 2.03%
2022-12-22 0 5.920 5.920 5.980 5.810 6.240 1,292,000 7,703,970 5.9628 5.920 5.920 5.980 5.810 6.240 1,292,000 5.9628 0.00%
2022-12-21 0 5.920 5.910 5.930 5.890 6.290 1,011,000 6,060,490 5.9945 5.920 5.910 5.930 5.890 6.290 1,011,000 5.9945 -2.15%
2022-12-20 0 6.050 6.050 6.240 6.050 6.370 2,580,000 15,291,740 5.9270 6.050 6.050 6.240 6.050 6.370 2,580,000 5.9270 -5.02%
2022-12-19 0 6.370 6.370 6.460 5.880 6.470 2,810,000 16,992,320 6.0471 6.370 6.370 6.460 5.880 6.470 2,810,000 6.0471 4.26%
2022-12-16 0 6.110 6.110 6.280 5.900 6.500 1,236,000 7,587,560 6.1388 6.110 6.110 6.280 5.900 6.500 1,236,000 6.1388 4.27%
2022-12-15 0 5.860 5.760 5.860 5.620 5.950 559,000 3,253,960 5.8210 5.860 5.760 5.860 5.620 5.950 559,000 5.8210 -1.51%
2022-12-14 0 5.950 5.850 5.970 5.690 6.200 1,267,000 7,631,110 6.0230 5.950 5.850 5.970 5.690 6.200 1,267,000 6.0230 -0.67%
2022-12-13 0 5.990 5.990 6.060 5.850 6.300 635,000 3,818,830 6.0139 5.990 5.990 6.060 5.850 6.300 635,000 6.0139 -1.48%
2022-12-12 0 6.080 6.080 6.200 6.080 6.300 635,000 3,942,570 6.2088 6.080 6.080 6.200 6.080 6.300 635,000 6.2088 -1.94%
2022-12-09 0 6.200 6.200 6.240 5.820 6.580 2,358,000 14,338,960 6.0810 6.200 6.200 6.240 5.820 6.580 2,358,000 6.0810 -2.21%
2022-12-08 0 6.340 - 6.340 6.340 6.910 828,000 5,578,750 6.7376 6.340 - 6.340 6.340 6.910 828,000 6.7376 -9.43%
2022-12-07 0 7.000 7.000 7.010 6.660 7.000 2,062,000 12,886,410 6.2495 7.000 7.000 7.010 6.660 7.000 2,062,000 6.2495 2.94%
2022-12-06 0 6.800 6.800 6.820 6.560 6.820 211,307 1,408,477 6.6655 6.800 6.800 6.820 6.560 6.820 211,307 6.6655 2.72%
2022-12-05 0 6.620 6.620 6.630 6.550 6.880 406,614 2,687,652 6.6098 6.620 6.620 6.630 6.550 6.880 406,614 6.6098 0.30%
2022-12-02 0 6.600 6.600 6.650 6.430 6.700 624,307 4,074,634 6.5267 6.600 6.600 6.650 6.430 6.700 624,307 6.5267 -7.30%
2022-12-01 0 7.120 6.920 7.160 6.200 7.180 558,000 3,619,180 6.4860 7.120 6.920 7.160 6.200 7.180 558,000 6.4860 10.73%
2022-11-30 0 6.430 6.380 6.430 6.350 6.500 398,000 2,545,830 6.3966 6.430 6.380 6.430 6.350 6.500 398,000 6.3966 0.47%
2022-11-29 0 6.400 6.360 6.420 6.170 6.590 822,000 5,238,060 6.3723 6.400 6.360 6.420 6.170 6.590 822,000 6.3723 4.92%
2022-11-28 0 6.100 6.100 6.240 6.100 6.240 854,000 5,249,190 6.1466 6.100 6.100 6.240 6.100 6.240 854,000 6.1466 0.00%
2022-11-25 0 6.100 6.100 6.120 6.010 6.300 812,000 4,941,680 6.0858 6.100 6.100 6.120 6.010 6.300 812,000 6.0858 2.87%
2022-11-24 0 5.930 5.930 6.040 5.860 6.080 871,000 5,161,850 5.9263 5.930 5.930 6.040 5.860 6.080 871,000 5.9263 4.22%
2022-11-23 0 5.690 5.690 5.720 5.470 5.800 966,000 5,466,200 5.6586 5.690 5.690 5.720 5.470 5.800 966,000 5.6586 0.53%
2022-11-22 0 5.660 5.650 5.660 5.590 5.760 802,000 4,542,640 5.6641 5.660 5.650 5.660 5.590 5.760 802,000 5.6641 -1.39%
2022-11-21 0 5.740 5.700 5.750 5.600 5.850 682,000 3,890,670 5.7048 5.740 5.700 5.750 5.600 5.850 682,000 5.7048 -1.88%
2022-11-18 0 5.850 5.800 5.850 5.750 5.970 638,000 3,714,230 5.8217 5.850 5.800 5.850 5.750 5.970 638,000 5.8217 -0.68%
2022-11-17 0 5.890 5.810 5.890 5.730 6.060 567,000 3,342,790 5.8956 5.890 5.810 5.890 5.730 6.060 567,000 5.8956 -1.83%
2022-11-16 0 6.000 5.970 6.000 5.960 6.070 396,000 2,383,640 6.0193 6.000 5.970 6.000 5.960 6.070 396,000 6.0193 0.17%
2022-11-15 0 5.990 5.990 6.000 5.890 6.150 953,000 5,742,040 6.0252 5.990 5.990 6.000 5.890 6.150 953,000 6.0252 0.00%
2022-11-14 0 5.990 5.940 5.990 5.820 6.010 415,000 2,475,290 5.9646 5.990 5.940 5.990 5.820 6.010 415,000 5.9646 4.54%
2022-11-11 0 5.730 5.720 5.750 5.730 6.010 898,000 5,261,470 5.8591 5.730 5.720 5.750 5.730 6.010 898,000 5.8591 -1.38%
2022-11-10 0 5.810 5.780 5.810 5.700 5.980 672,000 3,902,970 5.8080 5.810 5.780 5.810 5.700 5.980 672,000 5.8080 0.00%
2022-11-09 0 5.810 5.800 5.880 5.670 6.080 1,902,000 11,204,400 5.8909 5.810 5.800 5.880 5.670 6.080 1,902,000 5.8909 -3.65%
2022-11-08 0 6.030 6.030 6.040 5.960 6.420 3,778,000 22,825,550 6.0417 6.030 6.030 6.040 5.960 6.420 3,778,000 6.0417 -5.78%
2022-11-07 0 6.400 6.400 6.410 5.960 6.700 2,505,000 15,746,090 6.2859 6.400 6.400 6.410 5.960 6.700 2,505,000 6.2859 0.00%
2022-11-04 0 6.400 6.400 - 5.900 6.400 846,000 5,178,600 6.1213 6.400 6.400 - 5.900 6.400 846,000 6.1213 8.47%
2022-11-03 0 5.900 5.900 5.930 5.760 5.960 370,000 2,172,360 5.8712 5.900 5.900 5.930 5.760 5.960 370,000 5.8712 2.43%
2022-11-02 0 5.760 5.760 5.840 5.710 6.050 996,000 5,901,630 5.9253 5.760 5.760 5.840 5.710 6.050 996,000 5.9253 -4.79%
2022-11-01 0 6.050 5.990 6.050 5.760 6.120 1,603,000 9,488,870 5.9194 6.050 5.990 6.050 5.760 6.120 1,603,000 5.9194 2.54%
2022-10-31 0 5.900 5.840 5.900 5.780 6.000 696,000 4,076,070 5.8564 5.900 5.840 5.900 5.780 6.000 696,000 5.8564 -0.67%
2022-10-28 0 5.940 5.940 6.000 5.690 6.000 568,000 3,357,640 5.9113 5.940 5.940 6.000 5.690 6.000 568,000 5.9113 -1.82%
2022-10-27 0 6.050 5.970 6.050 5.870 6.120 348,000 2,082,550 5.9843 6.050 5.970 6.050 5.870 6.120 348,000 5.9843 -0.33%
2022-10-26 0 6.070 5.990 6.100 6.040 6.290 359,000 2,200,470 6.1294 6.070 5.990 6.100 6.040 6.290 359,000 6.1294 -1.94%
2022-10-25 0 6.190 6.100 6.300 5.790 6.280 820,000 4,910,650 5.9886 6.190 6.100 6.300 5.790 6.280 820,000 5.9886 6.17%
2022-10-24 0 5.830 5.830 5.890 5.830 6.340 7,297,000 43,770,900 5.9985 5.830 5.830 5.890 5.830 6.340 7,297,000 5.9985 -4.43%
2022-10-21 0 6.100 5.990 6.100 5.960 6.790 954,000 5,802,000 6.0818 6.100 5.990 6.100 5.960 6.790 954,000 6.0818 0.00%
2022-10-20 0 6.100 6.100 6.140 5.950 6.300 441,000 2,688,930 6.0973 6.100 6.100 6.140 5.950 6.300 441,000 6.0973 -3.17%
2022-10-19 0 6.300 6.270 6.300 6.270 6.500 2,050,000 12,863,430 6.2748 6.300 6.270 6.300 6.270 6.500 2,050,000 6.2748 -3.08%
2022-10-18 0 6.500 6.490 6.500 6.160 6.650 513,033 3,245,194 6.3255 6.500 6.490 6.500 6.160 6.650 513,033 6.3255 4.84%
2022-10-17 0 6.200 6.130 6.200 5.830 6.210 3,742,000 22,478,310 6.0070 6.200 6.130 6.200 5.830 6.210 3,742,000 6.0070 2.31%
2022-10-14 0 6.060 5.970 6.060 5.960 6.190 811,000 4,902,870 6.0455 6.060 5.970 6.060 5.960 6.190 811,000 6.0455 0.33%
2022-10-13 0 6.040 5.980 6.070 5.920 6.130 534,000 3,222,620 6.0349 6.040 5.980 6.070 5.920 6.130 534,000 6.0349 0.00%
2022-10-12 0 6.040 5.990 6.100 5.920 6.180 389,000 2,353,660 6.0505 6.040 5.990 6.100 5.920 6.180 389,000 6.0505 -1.31%
2022-10-11 0 6.120 6.000 6.170 5.940 6.160 436,000 2,666,820 6.1166 6.120 6.000 6.170 5.940 6.160 436,000 6.1166 0.66%
2022-10-10 0 6.080 6.030 6.080 5.700 6.250 1,108,000 6,596,160 5.9532 6.080 6.030 6.080 5.700 6.250 1,108,000 5.9532 -2.88%
2022-10-07 0 6.260 6.200 6.260 5.600 6.390 1,324,000 7,903,390 5.9693 6.260 6.200 6.260 5.600 6.390 1,324,000 5.9693 0.81%
2022-10-06 0 6.210 6.210 6.280 6.200 6.880 8,818,000 56,019,120 6.3528 6.210 6.210 6.280 6.200 6.880 8,818,000 6.3528 -7.31%
2022-10-05 0 6.700 6.500 6.700 6.210 6.790 1,410,000 9,064,590 6.4288 6.700 6.500 6.700 6.210 6.790 1,410,000 6.4288 5.51%
2022-10-03 0 6.350 6.190 6.350 5.960 6.490 409,000 2,527,020 6.1785 6.350 6.190 6.350 5.960 6.490 409,000 6.1785 1.11%
2022-09-30 0 6.280 6.090 6.290 5.950 6.460 4,817,000 28,967,090 6.0135 6.280 6.090 6.290 5.950 6.460 4,817,000 6.0135 1.29%
2022-09-29 0 6.200 6.140 6.280 6.000 6.590 581,000 3,675,550 6.3262 6.200 6.140 6.280 6.000 6.590 581,000 6.3262 -3.13%
2022-09-28 0 6.400 6.400 6.450 6.170 6.700 626,880 4,040,511 6.4454 6.400 6.400 6.450 6.170 6.700 626,880 6.4454 -3.76%
2022-09-27 0 6.650 6.590 6.650 6.230 7.200 650,000 4,250,108 6.5386 6.650 6.590 6.650 6.230 7.200 650,000 6.5386 0.15%
2022-09-26 0 6.640 6.640 6.660 6.460 6.810 5,320,120 35,123,542 6.6020 6.640 6.640 6.660 6.460 6.810 5,320,120 6.6020 -1.78%
2022-09-23 0 6.760 6.540 6.760 6.200 6.840 771,000 5,076,370 6.5841 6.760 6.540 6.760 6.200 6.840 771,000 6.5841 5.63%
2022-09-22 0 6.400 6.200 6.400 5.150 6.590 1,288,007 7,784,710 6.0440 6.400 6.200 6.400 5.150 6.590 1,288,007 6.0440 21.90%
2022-09-21 0 5.250 5.230 5.250 4.900 5.250 624,000 3,149,650 5.0475 5.250 5.230 5.250 4.900 5.250 624,000 5.0475 3.96%
2022-09-20 0 5.050 5.050 5.480 4.920 5.470 469,000 2,382,680 5.0803 5.050 5.050 5.480 4.920 5.470 469,000 5.0803 -3.63%
2022-09-19 0 5.240 5.220 5.240 5.150 5.540 750,000 3,925,360 5.2338 5.240 5.220 5.240 5.150 5.540 750,000 5.2338 -0.76%
2022-09-16 0 5.280 5.240 5.280 5.140 5.490 117,000 610,790 5.2204 5.280 5.240 5.280 5.140 5.490 117,000 5.2204 2.33%
2022-09-15 0 5.160 5.150 5.160 5.120 5.690 1,397,000 7,288,090 5.2170 5.160 5.150 5.160 5.120 5.690 1,397,000 5.2170 -2.64%
2022-09-14 0 5.300 5.220 5.300 5.150 6.410 4,221,000 22,555,550 5.3437 5.300 5.220 5.300 5.150 6.410 4,221,000 5.3437 -11.81%
2022-09-13 0 6.010 6.010 6.120 5.550 6.690 2,824,000 16,977,380 6.0118 6.010 6.010 6.120 5.550 6.690 2,824,000 6.0118 -4.60%
2022-09-09 0 6.300 6.250 6.300 5.800 6.380 2,334,000 14,265,520 6.1120 6.300 6.250 6.300 5.800 6.380 2,334,000 6.1120 7.14%
2022-09-08 0 5.880 5.750 5.880 4.500 5.910 4,238,000 21,761,860 5.1349 5.880 5.750 5.880 4.500 5.910 4,238,000 5.1349 16.67%
2022-09-07 0 5.040 5.010 5.040 4.950 5.300 679,000 3,415,090 5.0296 5.040 5.010 5.040 4.950 5.300 679,000 5.0296 -1.18%
2022-09-06 0 5.100 5.100 5.190 4.900 5.170 720,000 3,592,870 4.9901 5.100 5.100 5.190 4.900 5.170 720,000 4.9901 3.66%
2022-09-05 0 4.920 4.870 4.920 4.880 5.050 4,260,000 21,104,350 4.9541 4.920 4.870 4.920 4.880 5.050 4,260,000 4.9541 -2.96%
2022-09-02 0 5.070 4.980 5.070 4.970 5.200 3,719,000 18,904,350 5.0832 5.070 4.980 5.070 4.970 5.200 3,719,000 5.0832 -2.50%
2022-09-01 0 5.200 5.200 5.210 5.070 5.390 5,476,000 28,177,180 5.1456 5.200 5.200 5.210 5.070 5.390 5,476,000 5.1456 1.76%
2022-08-31 0 5.110 4.990 5.110 4.920 5.300 2,544,000 12,869,700 5.0588 5.110 4.990 5.110 4.920 5.300 2,544,000 5.0588 0.00%
2022-08-30 0 5.110 5.100 5.200 5.030 5.200 1,781,000 9,099,760 5.1094 5.110 5.100 5.200 5.030 5.200 1,781,000 5.1094 0.20%
2022-08-29 0 5.100 5.100 5.160 5.030 5.400 2,077,000 10,734,840 5.1684 5.100 5.100 5.160 5.030 5.400 2,077,000 5.1684 -1.92%
2022-08-26 0 5.200 5.190 5.200 5.050 5.350 1,589,000 8,189,220 5.1537 5.200 5.190 5.200 5.050 5.350 1,589,000 5.1537 -0.95%
2022-08-25 0 5.250 5.250 5.270 4.860 5.290 616,000 3,166,400 5.1403 5.250 5.250 5.270 4.860 5.290 616,000 5.1403 3.75%
2022-08-24 0 5.060 5.060 5.070 4.950 5.360 1,138,000 5,794,560 5.0919 5.060 5.060 5.070 4.950 5.360 1,138,000 5.0919 -3.25%
2022-08-23 0 5.230 5.200 5.230 5.210 5.390 1,116,000 5,880,060 5.2689 5.230 5.200 5.230 5.210 5.390 1,116,000 5.2689 -2.97%
2022-08-22 0 5.390 5.380 5.390 5.270 5.450 1,275,000 6,844,240 5.3680 5.390 5.380 5.390 5.270 5.450 1,275,000 5.3680 0.56%
2022-08-19 0 5.360 5.300 5.360 5.190 5.360 1,481,000 7,852,990 5.3025 5.360 5.300 5.360 5.190 5.360 1,481,000 5.3025 0.75%
2022-08-18 0 5.320 5.270 5.320 5.270 5.440 1,510,000 8,074,730 5.3475 5.320 5.270 5.320 5.270 5.440 1,510,000 5.3475 -1.85%
2022-08-17 0 5.420 5.420 5.440 5.270 5.450 1,444,000 7,787,310 5.3929 5.420 5.420 5.440 5.270 5.450 1,444,000 5.3929 0.37%
2022-08-16 0 5.400 5.390 5.400 5.200 5.450 1,455,000 7,749,350 5.3260 5.400 5.390 5.400 5.200 5.450 1,455,000 5.3260 1.69%
2022-08-15 0 5.310 5.270 5.310 5.280 5.460 1,762,000 9,437,720 5.3563 5.310 5.270 5.310 5.280 5.460 1,762,000 5.3563 -2.75%
2022-08-12 0 5.460 5.430 5.460 5.340 5.480 1,439,000 7,799,290 5.4199 5.460 5.430 5.460 5.340 5.480 1,439,000 5.4199 0.37%
2022-08-11 0 5.440 5.440 5.450 5.340 5.510 1,812,000 9,821,340 5.4202 5.440 5.440 5.450 5.340 5.510 1,812,000 5.4202 -1.09%
2022-08-10 0 5.500 5.500 5.530 5.440 5.630 1,563,000 8,617,420 5.5134 5.500 5.500 5.530 5.440 5.630 1,563,000 5.5134 -2.31%
2022-08-09 0 5.630 5.630 5.640 5.440 5.640 1,652,000 9,177,190 5.5552 5.630 5.630 5.640 5.440 5.640 1,652,000 5.5552 0.72%
2022-08-08 0 5.590 5.580 5.590 5.290 5.640 1,531,000 8,365,930 5.4644 5.590 5.580 5.590 5.290 5.640 1,531,000 5.4644 0.72%
2022-08-05 0 5.550 5.550 5.560 5.220 5.560 2,465,000 13,301,050 5.3960 5.550 5.550 5.560 5.220 5.560 2,465,000 5.3960 0.91%
2022-08-04 0 5.500 5.450 5.500 5.210 5.520 1,264,000 6,786,890 5.3694 5.500 5.450 5.500 5.210 5.520 1,264,000 5.3694 0.55%
2022-08-03 0 5.470 5.400 5.470 5.330 5.680 711,000 3,852,680 5.4187 5.470 5.400 5.470 5.330 5.680 711,000 5.4187 -3.19%
2022-08-02 0 5.650 5.630 5.650 5.650 6.050 161,000 927,650 5.7618 5.650 5.630 5.650 5.650 6.050 161,000 5.7618 -6.61%
2022-08-01 0 6.050 6.030 6.060 6.030 6.280 1,068,000 6,519,630 6.1045 6.050 6.030 6.060 6.030 6.280 1,068,000 6.1045 -3.66%
2022-07-29 0 6.280 6.200 6.280 6.220 6.350 1,275,000 7,993,140 6.2691 6.280 6.200 6.280 6.220 6.350 1,275,000 6.2691 0.96%
2022-07-28 0 6.220 6.210 6.220 6.060 6.230 1,772,000 10,889,180 6.1451 6.220 6.210 6.220 6.060 6.230 1,772,000 6.1451 2.64%
2022-07-27 0 6.060 6.050 6.060 6.030 6.260 1,512,000 9,256,370 6.1219 6.060 6.050 6.060 6.030 6.260 1,512,000 6.1219 -0.66%
2022-07-26 0 6.100 6.070 6.100 5.800 6.160 2,657,000 15,931,730 5.9961 6.100 6.070 6.100 5.800 6.160 2,657,000 5.9961 3.92%
2022-07-25 0 5.870 5.820 5.870 5.790 6.020 2,908,000 17,146,710 5.8964 5.870 5.820 5.870 5.790 6.020 2,908,000 5.8964 -1.18%
2022-07-22 0 5.940 5.940 5.950 5.720 6.030 2,694,000 15,685,770 5.8225 5.940 5.940 5.950 5.720 6.030 2,694,000 5.8225 3.30%
2022-07-21 0 5.750 5.750 5.770 5.630 5.910 3,147,000 17,994,510 5.7180 5.750 5.750 5.770 5.630 5.910 3,147,000 5.7180 -2.71%
2022-07-20 0 5.910 5.880 5.910 5.820 5.920 1,404,000 8,246,910 5.8739 5.910 5.880 5.910 5.820 5.920 1,404,000 5.8739 0.68%
2022-07-19 0 5.870 5.840 5.920 5.700 5.950 2,196,000 12,772,640 5.8163 5.870 5.840 5.920 5.700 5.950 2,196,000 5.8163 -0.84%
2022-07-18 0 5.920 5.820 5.920 5.620 6.070 607,000 3,521,120 5.8009 5.920 5.820 5.920 5.620 6.070 607,000 5.8009 0.17%
2022-07-15 0 5.910 5.880 5.910 5.850 6.230 1,019,000 6,183,300 6.0680 5.910 5.880 5.910 5.850 6.230 1,019,000 6.0680 -4.52%
2022-07-14 0 6.190 6.110 6.170 6.000 6.200 1,689,000 10,302,920 6.1000 6.190 6.110 6.170 6.000 6.200 1,689,000 6.1000 2.31%
2022-07-13 0 6.050 5.970 6.050 5.820 6.100 2,436,000 14,502,390 5.9534 6.050 5.970 6.050 5.820 6.100 2,436,000 5.9534 3.60%
2022-07-12 0 5.840 5.840 5.850 5.760 6.050 1,997,000 11,842,670 5.9302 5.840 5.840 5.850 5.760 6.050 1,997,000 5.9302 -1.85%
2022-07-11 0 5.950 5.940 5.950 5.950 6.150 1,730,000 10,371,160 5.9949 5.950 5.940 5.950 5.950 6.150 1,730,000 5.9949 -3.25%
2022-07-08 0 6.150 6.080 6.150 6.040 6.200 3,103,000 18,999,595 6.1230 6.150 6.080 6.150 6.040 6.200 3,103,000 6.1230 1.99%
2022-07-07 0 6.030 5.930 6.030 5.790 6.080 2,722,000 16,050,390 5.8965 6.030 5.930 6.030 5.790 6.080 2,722,000 5.8965 3.25%
2022-07-06 0 5.840 5.840 5.850 5.790 6.020 1,628,000 9,556,300 5.8700 5.840 5.840 5.850 5.790 6.020 1,628,000 5.8700 -1.18%
2022-07-05 0 5.910 5.870 5.920 5.700 5.990 1,302,000 7,610,980 5.8456 5.910 5.870 5.920 5.700 5.990 1,302,000 5.8456 3.68%
2022-07-04 0 5.700 5.700 5.730 5.400 5.740 2,827,000 15,635,120 5.5306 5.700 5.700 5.730 5.400 5.740 2,827,000 5.5306 3.07%
2022-06-30 0 5.530 5.480 5.530 5.460 5.720 3,679,000 20,363,010 5.5349 5.530 5.480 5.530 5.460 5.720 3,679,000 5.5349 -1.07%
2022-06-29 0 5.590 5.580 5.590 5.520 5.690 1,624,000 9,082,190 5.5925 5.590 5.580 5.590 5.520 5.690 1,624,000 5.5925 0.18%
2022-06-28 0 5.580 5.520 5.580 5.500 5.650 1,508,000 8,366,550 5.5481 5.580 5.520 5.580 5.500 5.650 1,508,000 5.5481 0.54%
2022-06-27 0 5.550 5.550 5.570 5.400 5.550 1,688,000 9,200,770 5.4507 5.550 5.550 5.570 5.400 5.550 1,688,000 5.4507 2.21%
2022-06-24 0 5.430 5.390 5.430 5.380 5.580 1,512,000 8,235,140 5.4465 5.430 5.390 5.430 5.380 5.580 1,512,000 5.4465 -0.91%
2022-06-23 0 5.480 5.390 5.480 5.260 5.500 1,817,000 9,732,320 5.3563 5.480 5.390 5.480 5.260 5.500 1,817,000 5.3563 0.37%
2022-06-22 0 5.460 5.450 5.460 5.400 5.500 1,281,000 7,005,030 5.4684 5.460 5.450 5.460 5.400 5.500 1,281,000 5.4684 -0.36%
2022-06-21 0 5.480 5.440 5.480 5.360 5.500 1,395,000 7,580,990 5.4344 5.480 5.440 5.480 5.360 5.500 1,395,000 5.4344 0.37%
2022-06-20 0 5.460 5.420 5.460 5.160 5.540 3,443,000 18,238,340 5.2972 5.460 5.420 5.460 5.160 5.540 3,443,000 5.2972 3.80%
2022-06-17 0 5.260 5.250 5.260 5.260 5.590 1,653,000 8,901,960 5.3853 5.260 5.250 5.260 5.260 5.590 1,653,000 5.3853 -3.49%
2022-06-16 0 5.450 5.440 5.450 5.330 5.560 1,636,000 8,866,890 5.4199 5.450 5.440 5.450 5.330 5.560 1,636,000 5.4199 0.18%
2022-06-15 0 5.440 5.410 5.440 5.400 5.540 1,485,000 8,107,290 5.4595 5.440 5.410 5.440 5.400 5.540 1,485,000 5.4595 -1.27%
2022-06-14 0 5.510 5.510 5.530 5.340 5.590 1,422,000 7,813,100 5.4944 5.510 5.510 5.530 5.340 5.590 1,422,000 5.4944 -1.08%
2022-06-13 0 5.570 5.570 5.610 5.520 5.800 1,063,000 6,080,770 5.7204 5.570 5.570 5.610 5.520 5.800 1,063,000 5.7204 -4.79%
2022-06-10 0 5.850 5.850 6.010 5.790 6.050 4,248,000 24,856,240 5.8513 5.850 5.850 6.010 5.790 6.050 4,248,000 5.8513 -1.52%
2022-06-09 0 5.940 5.940 5.950 5.800 5.940 1,253,000 7,329,490 5.8496 5.940 5.940 5.950 5.800 5.940 1,253,000 5.8496 2.06%
2022-06-08 0 5.820 5.810 5.820 5.690 5.850 1,167,000 6,759,600 5.7923 5.820 5.810 5.820 5.690 5.850 1,167,000 5.7923 2.28%
2022-06-07 0 5.690 5.640 5.690 5.670 5.770 1,158,000 6,607,000 5.7055 5.690 5.640 5.690 5.670 5.770 1,158,000 5.7055 -0.87%
2022-06-06 0 5.740 5.740 5.780 5.660 5.890 1,201,000 6,908,600 5.7524 5.740 5.740 5.780 5.660 5.890 1,201,000 5.7524 0.00%
2022-06-02 0 5.740 5.720 5.740 5.700 5.860 1,271,000 7,294,570 5.7392 5.740 5.720 5.740 5.700 5.860 1,271,000 5.7392 -1.88%
2022-06-01 0 5.850 5.820 5.850 5.630 5.860 1,351,000 7,741,210 5.7300 5.850 5.820 5.850 5.630 5.860 1,351,000 5.7300 1.74%
2022-05-31 0 5.750 5.710 5.750 5.470 5.780 1,737,000 9,709,480 5.5898 5.750 5.710 5.750 5.470 5.780 1,737,000 5.5898 1.95%
2022-05-30 0 5.640 5.620 5.640 5.550 5.740 1,139,000 6,438,070 5.6524 5.640 5.620 5.640 5.550 5.740 1,139,000 5.6524 -0.53%
2022-05-27 0 5.670 5.650 5.670 5.600 5.800 1,229,000 6,935,500 5.6432 5.670 5.650 5.670 5.600 5.800 1,229,000 5.6432 -1.22%
2022-05-26 0 5.740 5.630 5.740 5.280 5.840 1,331,000 7,197,770 5.4078 5.740 5.630 5.740 5.280 5.840 1,331,000 5.4078 6.10%
2022-05-25 0 5.410 5.360 5.410 5.100 5.550 1,859,000 9,721,010 5.2292 5.410 5.360 5.410 5.100 5.550 1,859,000 5.2292 2.08%
2022-05-24 0 5.300 5.270 5.300 5.180 5.400 1,113,000 5,889,640 5.2917 5.300 5.270 5.300 5.180 5.400 1,113,000 5.2917 -1.85%
2022-05-23 0 5.400 5.340 5.400 5.360 5.580 1,764,000 9,591,990 5.4376 5.400 5.340 5.400 5.360 5.580 1,764,000 5.4376 -3.23%
2022-05-20 0 5.580 5.460 5.580 5.430 5.680 1,791,000 9,958,390 5.5602 5.580 5.460 5.580 5.430 5.680 1,791,000 5.5602 0.18%
2022-05-19 0 5.570 5.560 5.570 5.460 5.670 1,888,000 10,472,410 5.5468 5.570 5.560 5.570 5.460 5.670 1,888,000 5.5468 -1.76%
2022-05-18 0 5.670 5.620 5.670 5.400 5.670 1,568,000 8,632,710 5.5056 5.670 5.620 5.670 5.400 5.670 1,568,000 5.5056 1.25%
2022-05-17 0 5.600 5.550 5.600 5.400 5.630 1,804,000 9,896,460 5.4858 5.600 5.550 5.600 5.400 5.630 1,804,000 5.4858 0.00%
2022-05-16 0 5.600 5.580 5.600 5.520 5.820 1,731,000 9,710,670 5.6099 5.600 5.580 5.600 5.520 5.820 1,731,000 5.6099 -2.61%
2022-05-13 0 5.750 5.750 5.800 5.510 5.750 1,896,000 10,646,760 5.6154 5.750 5.750 5.800 5.510 5.750 1,896,000 5.6154 0.35%
2022-05-12 0 5.730 5.700 5.730 5.360 5.730 1,186,000 6,554,000 5.5261 5.730 5.700 5.730 5.360 5.730 1,186,000 5.5261 1.60%
2022-05-11 0 5.640 5.640 5.680 5.570 5.660 1,466,000 8,243,310 5.6230 5.640 5.640 5.680 5.570 5.660 1,466,000 5.6230 -1.57%
2022-05-10 0 5.730 5.730 5.750 5.590 5.820 1,461,000 8,287,440 5.6724 5.730 5.730 5.750 5.590 5.820 1,461,000 5.6724 -1.55%
2022-05-06 0 5.820 5.800 5.820 5.690 6.050 723,000 4,199,340 5.8082 5.820 5.800 5.820 5.690 6.050 723,000 5.8082 -3.00%
2022-05-05 0 6.000 5.850 6.000 5.810 6.000 1,253,000 7,376,090 5.8867 6.000 5.850 6.000 5.810 6.000 1,253,000 5.8867 2.56%
2022-05-04 0 5.850 5.730 5.850 5.700 5.850 1,289,000 7,425,570 5.7607 5.850 5.730 5.850 5.700 5.850 1,289,000 5.7607 0.86%
2022-05-03 0 5.800 5.800 5.820 5.660 5.890 1,286,000 7,386,150 5.7435 5.800 5.800 5.820 5.660 5.890 1,286,000 5.7435 -1.36%
2022-04-29 0 5.880 5.860 5.880 5.830 6.020 1,480,000 8,715,100 5.8886 5.880 5.860 5.880 5.830 6.020 1,480,000 5.8886 -2.16%
2022-04-28 0 6.010 5.990 6.030 5.860 6.090 1,345,000 8,009,000 5.9546 6.010 5.990 6.030 5.860 6.090 1,345,000 5.9546 0.00%
2022-04-27 0 6.010 5.890 6.010 5.740 6.030 1,352,000 7,903,170 5.8455 6.010 5.890 6.010 5.740 6.030 1,352,000 5.8455 4.16%
2022-04-26 0 5.770 5.770 5.800 5.610 5.870 1,422,000 8,207,450 5.7718 5.770 5.770 5.800 5.610 5.870 1,422,000 5.7718 0.70%
2022-04-25 0 5.730 5.730 5.740 5.710 5.950 366,000 2,120,520 5.7938 5.730 5.730 5.740 5.710 5.950 366,000 5.7938 -3.86%
2022-04-22 0 5.960 5.910 5.960 5.870 6.130 844,000 5,047,620 5.9806 5.960 5.910 5.960 5.870 6.130 844,000 5.9806 -2.93%
2022-04-21 0 6.140 6.110 6.140 6.020 6.410 804,000 4,940,270 6.1446 6.140 6.110 6.140 6.020 6.410 804,000 6.1446 -4.36%
2022-04-20 0 6.420 6.390 6.420 6.290 6.780 12,116,000 73,002,160 6.0253 6.420 6.390 6.420 6.290 6.780 12,116,000 6.0253 -6.28%
2022-04-19 0 6.850 6.850 6.880 6.420 6.880 1,505,000 9,816,570 6.5226 6.850 6.850 6.880 6.420 6.880 1,505,000 6.5226 4.26%
2022-04-14 0 6.570 6.540 6.570 6.530 6.640 1,234,000 8,143,470 6.5992 6.570 6.540 6.570 6.530 6.640 1,234,000 6.5992 0.00%
2022-04-13 0 6.570 6.540 6.570 6.470 6.640 1,266,000 8,286,850 6.5457 6.570 6.540 6.570 6.470 6.640 1,266,000 6.5457 1.39%
2022-04-12 0 6.480 6.480 6.550 6.460 6.570 1,187,000 7,744,360 6.5243 6.480 6.480 6.550 6.460 6.570 1,187,000 6.5243 -0.31%
2022-04-11 0 6.500 6.460 6.500 6.370 6.610 1,060,000 6,885,660 6.4959 6.500 6.460 6.500 6.370 6.610 1,060,000 6.4959 -1.52%
2022-04-08 0 6.600 6.520 6.600 6.550 6.780 989,000 6,533,970 6.6066 6.600 6.520 6.600 6.550 6.780 989,000 6.6066 -2.37%
2022-04-07 0 6.760 6.760 6.780 6.740 6.850 1,251,000 8,490,770 6.7872 6.760 6.760 6.780 6.740 6.850 1,251,000 6.7872 -0.59%
2022-04-06 0 6.800 6.800 6.860 6.730 6.850 1,416,000 9,621,220 6.7946 6.800 6.800 6.860 6.730 6.850 1,416,000 6.7946 0.15%
2022-04-04 0 6.790 6.730 6.790 6.760 6.830 1,416,000 9,627,040 6.7988 6.790 6.730 6.790 6.760 6.830 1,416,000 6.7988 0.44%
2022-04-01 0 6.760 6.760 6.770 6.710 6.820 1,405,000 9,505,860 6.7657 6.760 6.760 6.770 6.710 6.820 1,405,000 6.7657 -0.59%
2022-03-31 0 6.800 6.800 6.830 6.670 6.830 1,250,000 8,468,500 6.7748 6.800 6.800 6.830 6.670 6.830 1,250,000 6.7748 0.29%
2022-03-30 0 6.780 6.780 6.840 6.640 6.850 1,243,000 8,393,240 6.7524 6.780 6.780 6.840 6.640 6.850 1,243,000 6.7524 1.04%
2022-03-29 0 6.710 6.680 6.710 6.630 6.770 1,288,000 8,670,950 6.7321 6.710 6.680 6.710 6.630 6.770 1,288,000 6.7321 1.21%
2022-03-28 0 6.630 6.550 6.630 6.530 6.710 1,108,000 7,338,340 6.6231 6.630 6.550 6.630 6.530 6.710 1,108,000 6.6231 0.15%
2022-03-25 0 6.620 6.610 6.630 6.620 6.800 1,198,000 8,084,030 6.7479 6.620 6.610 6.630 6.620 6.800 1,198,000 6.7479 -1.78%
2022-03-24 0 6.740 6.720 6.820 6.700 6.830 1,222,000 8,288,199 6.7825 6.740 6.720 6.820 6.700 6.830 1,222,000 6.7825 0.15%
2022-03-23 0 6.730 6.730 6.740 6.530 6.760 1,214,000 8,076,090 6.6525 6.730 6.730 6.740 6.530 6.760 1,214,000 6.6525 1.97%
2022-03-22 0 6.600 6.590 6.600 6.380 6.600 1,274,000 8,243,050 6.4702 6.600 6.590 6.600 6.380 6.600 1,274,000 6.4702 2.80%
2022-03-21 0 6.420 6.360 6.420 6.390 6.540 1,071,000 6,904,210 6.4465 6.420 6.360 6.420 6.390 6.540 1,071,000 6.4465 -0.47%
2022-03-18 0 6.450 6.450 6.470 6.240 6.450 1,243,000 7,886,220 6.3445 6.450 6.450 6.470 6.240 6.450 1,243,000 6.3445 2.06%
2022-03-17 0 6.320 6.250 6.320 6.010 6.330 1,216,000 7,513,650 6.1790 6.320 6.250 6.320 6.010 6.330 1,216,000 6.1790 8.97%
2022-03-16 0 5.800 5.750 5.800 5.490 5.800 1,169,000 6,575,890 5.6252 5.800 5.750 5.800 5.490 5.800 1,169,000 5.6252 2.65%
2022-03-15 0 5.650 5.590 5.650 5.600 5.930 780,000 4,470,810 5.7318 5.650 5.590 5.650 5.600 5.930 780,000 5.7318 -4.07%
2022-03-14 0 5.890 5.880 5.890 5.880 6.080 909,000 5,417,561 5.9599 5.890 5.880 5.890 5.880 6.080 909,000 5.9599 -3.13%
2022-03-11 0 6.080 6.060 6.130 5.930 6.260 1,309,000 7,928,740 6.0571 6.080 6.060 6.130 5.930 6.260 1,309,000 6.0571 0.33%
2022-03-10 0 6.060 6.040 6.120 6.060 6.260 1,389,000 8,487,740 6.1107 6.060 6.040 6.120 6.060 6.260 1,389,000 6.1107 -0.98%
2022-03-09 0 6.120 6.030 6.120 5.990 6.300 1,234,000 7,527,550 6.1001 6.120 6.030 6.120 5.990 6.300 1,234,000 6.1001 -3.47%
2022-03-08 0 6.340 6.310 6.340 6.320 6.550 1,172,000 7,482,490 6.3844 6.340 6.310 6.340 6.320 6.550 1,172,000 6.3844 -2.76%
2022-03-07 0 6.520 6.520 6.560 6.520 6.860 642,000 4,305,730 6.7067 6.520 6.520 6.560 6.520 6.860 642,000 6.7067 -4.54%
2022-03-04 0 6.830 6.800 6.840 6.740 6.860 1,577,000 10,742,410 6.8119 6.830 6.800 6.840 6.740 6.860 1,577,000 6.8119 1.19%
2022-03-03 0 6.750 6.750 6.760 6.560 6.760 1,464,000 9,829,000 6.7138 6.750 6.750 6.760 6.560 6.760 1,464,000 6.7138 1.81%
2022-03-02 0 6.630 6.610 6.630 6.500 6.690 1,225,000 8,154,290 6.6566 6.630 6.610 6.630 6.500 6.690 1,225,000 6.6566 0.61%
2022-03-01 0 6.590 6.590 6.600 6.500 6.650 1,227,000 8,083,260 6.5878 6.590 6.590 6.600 6.500 6.650 1,227,000 6.5878 1.38%
2022-02-28 0 6.500 6.480 6.500 6.440 6.620 1,274,000 8,312,830 6.5250 6.500 6.480 6.500 6.440 6.620 1,274,000 6.5250 0.00%
2022-02-25 0 6.500 6.470 6.500 6.480 6.650 1,224,000 8,025,400 6.5567 6.500 6.470 6.500 6.480 6.650 1,224,000 6.5567 -1.37%
2022-02-24 0 6.590 6.570 6.600 6.500 6.640 1,237,000 8,130,260 6.5726 6.590 6.570 6.600 6.500 6.640 1,237,000 6.5726 -0.30%
2022-02-23 0 6.610 6.560 6.610 6.510 6.620 1,216,000 8,030,140 6.6037 6.610 6.560 6.610 6.510 6.620 1,216,000 6.6037 0.00%
2022-02-22 0 6.610 6.610 6.670 6.330 6.700 1,673,000 10,896,190 6.5130 6.610 6.610 6.670 6.330 6.700 1,673,000 6.5130 0.00%
2022-02-21 0 6.610 6.580 6.630 6.360 6.740 1,406,000 9,202,300 6.5450 6.610 6.580 6.630 6.360 6.740 1,406,000 6.5450 -1.64%
2022-02-18 0 6.720 6.720 6.750 6.670 6.790 1,293,000 8,724,180 6.7472 6.720 6.720 6.750 6.670 6.790 1,293,000 6.7472 -0.30%
2022-02-17 0 6.740 6.690 6.740 6.700 6.830 1,259,000 8,561,330 6.8001 6.740 6.690 6.740 6.700 6.830 1,259,000 6.8001 -0.59%
2022-02-16 0 6.780 6.700 6.780 6.760 6.850 1,270,000 8,655,340 6.8152 6.780 6.700 6.780 6.760 6.850 1,270,000 6.8152 0.00%
2022-02-15 0 6.780 6.700 6.790 6.750 6.820 1,276,000 8,671,990 6.7962 6.780 6.700 6.790 6.750 6.820 1,276,000 6.7962 -0.29%
2022-02-14 0 6.800 6.770 6.800 6.700 6.840 1,227,000 8,347,100 6.8029 6.800 6.770 6.800 6.700 6.840 1,227,000 6.8029 0.29%
2022-02-11 0 6.780 6.750 6.780 6.500 6.970 2,113,000 14,015,690 6.6331 6.780 6.750 6.780 6.500 6.970 2,113,000 6.6331 -2.73%
2022-02-10 0 6.970 6.880 6.970 6.890 7.050 1,397,000 9,723,650 6.9604 6.970 6.880 6.970 6.890 7.050 1,397,000 6.9604 -0.14%
2022-02-09 0 6.980 6.850 6.990 6.830 7.000 1,372,000 9,500,910 6.9249 6.980 6.850 6.990 6.830 7.000 1,372,000 6.9249 0.87%
2022-02-08 0 6.920 6.920 6.940 6.730 6.950 1,460,000 10,029,820 6.8697 6.920 6.920 6.940 6.730 6.950 1,460,000 6.8697 2.82%
2022-02-07 0 6.730 6.660 6.710 6.480 6.730 1,387,000 9,202,530 6.6348 6.730 6.660 6.710 6.480 6.730 1,387,000 6.6348 3.86%
2022-02-04 0 6.480 6.420 6.490 6.330 6.480 1,365,000 8,782,030 6.4337 6.480 6.420 6.490 6.330 6.480 1,365,000 6.4337 2.37%
2022-01-31 0 6.330 6.210 6.340 6.200 6.350 727,000 4,563,850 6.2776 6.330 6.210 6.340 6.200 6.350 727,000 6.2776 0.48%
2022-01-28 0 6.300 6.300 6.390 6.300 6.400 1,313,000 8,357,760 6.3654 6.300 6.300 6.390 6.300 6.400 1,313,000 6.3654 -0.16%
2022-01-27 0 6.310 6.300 6.310 6.260 6.460 1,273,000 8,117,060 6.3763 6.310 6.300 6.310 6.260 6.460 1,273,000 6.3763 -1.41%
2022-01-26 0 6.400 6.400 6.430 6.310 6.480 1,578,000 10,140,130 6.4259 6.400 6.400 6.430 6.310 6.480 1,578,000 6.4259 0.16%
2022-01-25 0 6.390 6.320 6.380 6.230 6.400 1,292,000 8,207,600 6.3526 6.390 6.320 6.380 6.230 6.400 1,292,000 6.3526 1.27%
2022-01-24 0 6.310 6.290 6.310 6.210 6.400 1,209,000 7,619,950 6.3027 6.310 6.290 6.310 6.210 6.400 1,209,000 6.3027 -0.79%
2022-01-21 0 6.360 6.300 6.360 6.280 6.540 1,101,000 7,007,170 6.3644 6.360 6.300 6.360 6.280 6.540 1,101,000 6.3644 -2.75%
2022-01-20 0 6.540 6.450 6.490 6.430 6.570 1,426,000 9,285,880 6.5118 6.540 6.450 6.490 6.430 6.570 1,426,000 6.5118 1.71%
2022-01-19 0 6.430 6.410 6.440 6.210 6.430 1,659,000 10,499,240 6.3287 6.430 6.410 6.440 6.210 6.430 1,659,000 6.3287 3.38%
2022-01-18 0 6.220 6.200 6.220 6.060 6.300 1,934,000 11,825,420 6.1145 6.220 6.200 6.220 6.060 6.300 1,934,000 6.1145 0.00%
2022-01-17 0 6.220 6.090 6.220 5.980 6.250 2,367,000 14,414,830 6.0899 6.220 6.090 6.220 5.980 6.250 2,367,000 6.0899 2.13%
2022-01-14 0 6.090 6.030 6.090 5.980 6.300 1,881,000 11,409,230 6.0655 6.090 6.030 6.090 5.980 6.300 1,881,000 6.0655 -0.33%
2022-01-13 0 6.110 6.090 6.120 6.040 6.270 1,190,000 7,257,310 6.0986 6.110 6.090 6.120 6.040 6.270 1,190,000 6.0986 -1.45%
2022-01-12 0 6.200 6.180 6.200 6.150 6.300 1,331,000 8,237,700 6.1891 6.200 6.180 6.200 6.150 6.300 1,331,000 6.1891 -1.59%
2022-01-11 0 6.300 6.250 6.300 6.230 6.380 2,119,000 13,360,400 6.3050 6.300 6.250 6.300 6.230 6.380 2,119,000 6.3050 0.00%
2022-01-10 0 6.300 6.300 6.340 6.270 6.500 1,642,000 10,445,660 6.3615 6.300 6.300 6.340 6.270 6.500 1,642,000 6.3615 -2.78%
2022-01-07 0 6.480 6.470 6.480 6.330 6.480 1,392,000 8,929,430 6.4148 6.480 6.470 6.480 6.330 6.480 1,392,000 6.4148 1.57%
2022-01-06 0 6.380 6.330 6.390 6.270 6.380 1,349,000 8,558,890 6.3446 6.380 6.330 6.390 6.270 6.380 1,349,000 6.3446 1.75%
2022-01-05 0 6.270 6.270 6.280 6.210 6.340 1,371,000 8,607,920 6.2786 6.270 6.270 6.280 6.210 6.340 1,371,000 6.2786 -0.48%
2022-01-04 0 6.300 6.230 6.330 6.210 6.370 1,136,000 7,140,190 6.2854 6.300 6.230 6.330 6.210 6.370 1,136,000 6.2854 -0.47%
2022-01-03 0 6.330 6.300 6.330 6.270 6.330 1,410,000 8,919,910 6.3262 6.330 6.300 6.330 6.270 6.330 1,410,000 6.3262 0.96%
2021-12-31 0 6.270 6.220 6.270 6.110 6.270 798,000 4,961,580 6.2175 6.270 6.220 6.270 6.110 6.270 798,000 6.2175 2.12%
2021-12-30 0 6.140 6.130 6.140 6.020 6.150 3,978,000 23,660,500 5.9478 6.140 6.130 6.140 6.020 6.150 3,978,000 5.9478 0.66%
2021-12-29 0 6.100 6.100 6.120 6.030 6.260 1,452,000 8,837,770 6.0866 6.100 6.100 6.120 6.030 6.260 1,452,000 6.0866 0.00%
2021-12-28 0 6.100 6.100 6.110 5.980 6.100 1,400,000 8,469,080 6.0493 6.100 6.100 6.110 5.980 6.100 1,400,000 6.0493 0.49%
2021-12-24 0 6.070 6.070 6.080 5.970 6.130 797,000 4,807,450 6.0319 6.070 6.070 6.080 5.970 6.130 797,000 6.0319 -0.98%
2021-12-23 0 6.130 6.130 6.140 5.960 6.130 1,471,000 8,898,350 6.0492 6.130 6.130 6.140 5.960 6.130 1,471,000 6.0492 2.00%
2021-12-22 0 6.010 5.950 6.010 5.900 6.160 1,095,000 6,541,620 5.9741 6.010 5.950 6.010 5.900 6.160 1,095,000 5.9741 -2.44%
2021-12-21 0 6.160 5.950 6.160 5.830 6.180 1,534,000 9,136,180 5.9558 6.160 5.950 6.160 5.830 6.180 1,534,000 5.9558 3.70%
2021-12-20 0 5.940 5.940 5.950 5.850 6.110 447,000 2,641,350 5.9091 5.940 5.940 5.950 5.850 6.110 447,000 5.9091 -2.94%
2021-12-17 0 6.120 5.870 6.120 5.820 6.120 1,928,000 11,445,890 5.9367 6.120 5.870 6.120 5.820 6.120 1,928,000 5.9367 3.90%
2021-12-16 0 5.890 5.890 5.930 5.690 5.940 1,567,000 9,065,900 5.7855 5.890 5.890 5.930 5.690 5.940 1,567,000 5.7855 1.20%
2021-12-15 0 5.820 5.820 5.840 5.750 5.990 1,983,000 11,645,040 5.8724 5.820 5.820 5.840 5.750 5.990 1,983,000 5.8724 -1.19%
2021-12-14 0 5.890 5.870 5.890 5.670 6.020 1,444,000 8,456,200 5.8561 5.890 5.870 5.890 5.670 6.020 1,444,000 5.8561 -2.00%
2021-12-13 0 6.010 6.010 6.030 5.670 6.030 3,156,000 18,669,340 5.9155 6.010 6.010 6.030 5.670 6.030 3,156,000 5.9155 4.70%
2021-12-10 0 5.740 5.710 5.740 5.550 5.780 1,450,000 8,266,530 5.7011 5.740 5.710 5.740 5.550 5.780 1,450,000 5.7011 2.14%
2021-12-09 0 5.620 5.610 5.620 5.470 5.710 1,717,000 9,577,950 5.5783 5.620 5.610 5.620 5.470 5.710 1,717,000 5.5783 1.63%
2021-12-08 0 5.530 5.530 5.540 5.390 5.540 877,000 4,805,360 5.4793 5.530 5.530 5.540 5.390 5.540 877,000 5.4793 0.36%
2021-12-07 0 5.510 5.510 5.520 5.350 5.550 1,173,392 6,387,401 5.4435 5.510 5.510 5.520 5.350 5.550 1,173,392 5.4435 0.18%
2021-12-06 0 5.500 5.400 5.500 5.330 5.510 1,212,000 6,584,010 5.4324 5.500 5.400 5.500 5.330 5.510 1,212,000 5.4324 -0.18%
2021-12-03 0 5.510 5.500 5.520 5.380 5.590 1,101,000 6,017,880 5.4658 5.510 5.500 5.520 5.380 5.590 1,101,000 5.4658 0.18%
2021-12-02 0 5.500 5.500 5.530 5.260 5.600 1,450,000 7,863,600 5.4232 5.500 5.500 5.530 5.260 5.600 1,450,000 5.4232 -0.18%
2021-12-01 0 5.510 5.500 5.510 5.470 5.620 1,652,000 9,090,700 5.5028 5.510 5.500 5.510 5.470 5.620 1,652,000 5.5028 0.00%
2021-11-30 0 5.510 5.500 5.510 5.460 6.090 4,297,008 23,608,335 5.4941 5.510 5.500 5.510 5.460 6.090 4,297,008 5.4941 -9.52%
2021-11-29 0 6.090 6.080 6.090 6.000 6.400 1,726,000 10,508,530 6.0884 6.090 6.080 6.090 6.000 6.400 1,726,000 6.0884 -4.84%
2021-11-26 0 6.400 6.400 6.650 6.110 6.400 1,731,000 10,797,610 6.2378 6.400 6.400 6.650 6.110 6.400 1,731,000 6.2378 3.23%
2021-11-25 0 6.200 6.190 6.200 6.190 6.310 1,426,000 8,921,400 6.2562 6.200 6.190 6.200 6.190 6.310 1,426,000 6.2562 -0.32%
2021-11-24 0 6.220 6.220 6.290 6.100 6.320 1,473,000 9,164,780 6.2218 6.220 6.220 6.290 6.100 6.320 1,473,000 6.2218 0.32%
2021-11-23 0 6.200 6.190 6.200 6.130 6.300 1,457,000 9,032,390 6.1993 6.200 6.190 6.200 6.130 6.300 1,457,000 6.1993 -1.59%
2021-11-22 0 6.300 6.300 6.310 6.300 6.850 507,000 3,240,390 6.3913 6.300 6.300 6.310 6.300 6.850 507,000 6.3913 -4.69%
2021-11-19 0 6.610 6.610 6.900 6.260 6.620 4,717,000 28,090,820 5.9552 6.610 6.610 6.900 6.260 6.620 4,717,000 5.9552 -1.20%
2021-11-18 0 6.690 6.660 6.690 6.560 6.770 1,479,000 9,893,470 6.6893 6.690 6.660 6.690 6.560 6.770 1,479,000 6.6893 -0.30%
2021-11-17 0 6.710 6.680 6.710 6.640 6.910 1,524,000 10,317,840 6.7702 6.710 6.680 6.710 6.640 6.910 1,524,000 6.7702 0.45%
2021-11-16 0 6.680 6.680 6.730 6.580 6.720 1,410,000 9,335,280 6.6208 6.680 6.680 6.730 6.580 6.720 1,410,000 6.6208 -0.60%
2021-11-15 0 6.720 6.680 6.720 6.680 6.900 1,427,000 9,612,029 6.7358 6.720 6.680 6.720 6.680 6.900 1,427,000 6.7358 -2.61%
2021-11-12 0 6.900 6.900 6.920 6.720 6.910 1,431,000 9,762,520 6.8222 6.900 6.900 6.920 6.720 6.910 1,431,000 6.8222 2.68%
2021-11-11 0 6.720 6.720 6.730 6.650 6.970 1,479,000 10,024,440 6.7778 6.720 6.720 6.730 6.650 6.970 1,479,000 6.7778 -1.18%
2021-11-10 0 6.800 6.800 6.820 6.800 7.240 1,604,000 11,281,290 7.0332 6.800 6.800 6.820 6.800 7.240 1,604,000 7.0332 -1.88%
2021-11-09 0 6.930 6.920 6.930 6.420 6.930 1,498,000 9,893,770 6.6047 6.930 6.920 6.930 6.420 6.930 1,498,000 6.6047 7.94%
2021-11-08 0 6.420 6.380 6.440 6.330 6.440 1,408,000 9,034,030 6.4162 6.420 6.380 6.440 6.330 6.440 1,408,000 6.4162 1.42%
2021-11-05 0 6.330 6.320 6.330 6.220 6.400 4,609,000 28,093,530 6.0954 6.330 6.320 6.330 6.220 6.400 4,609,000 6.0954 1.12%
2021-11-04 0 6.260 6.190 6.260 6.080 6.270 1,420,000 8,781,000 6.1838 6.260 6.190 6.260 6.080 6.270 1,420,000 6.1838 0.00%
2021-11-03 0 6.260 6.220 6.260 6.180 6.410 1,502,000 9,425,460 6.2753 6.260 6.220 6.260 6.180 6.410 1,502,000 6.2753 -1.73%
2021-11-02 0 6.370 6.320 6.370 6.300 6.640 1,125,000 7,292,950 6.4826 6.370 6.320 6.370 6.300 6.640 1,125,000 6.4826 -2.75%
2021-11-01 0 6.550 6.510 6.550 6.510 6.730 1,426,000 9,366,090 6.5681 6.550 6.510 6.550 6.510 6.730 1,426,000 6.5681 -2.24%
2021-10-29 0 6.700 6.660 6.720 6.670 6.750 1,404,899 9,448,183 6.7252 6.700 6.660 6.720 6.670 6.750 1,404,899 6.7252 -0.59%
2021-10-28 0 6.740 6.720 6.740 6.620 6.740 1,464,000 9,783,540 6.6827 6.740 6.720 6.740 6.620 6.740 1,464,000 6.6827 1.81%
2021-10-27 0 6.620 6.620 6.710 6.530 6.700 887,000 5,856,070 6.6021 6.620 6.620 6.710 6.530 6.700 887,000 6.6021 0.00%
2021-10-26 0 6.620 6.600 6.620 6.620 6.670 821,000 5,450,480 6.6388 6.620 6.600 6.620 6.620 6.670 821,000 6.6388 -0.90%
2021-10-25 0 6.680 6.630 6.710 6.630 6.710 1,013,000 6,757,280 6.6706 6.680 6.630 6.710 6.630 6.710 1,013,000 6.6706 0.00%
2021-10-22 0 6.680 6.640 6.680 6.600 6.800 308,000 2,062,650 6.6969 6.680 6.640 6.680 6.600 6.800 308,000 6.6969 -1.18%
2021-10-21 0 6.760 6.760 6.770 6.760 7.150 1,427,000 9,925,300 6.9554 6.760 6.760 6.770 6.760 7.150 1,427,000 6.9554 -3.43%
2021-10-20 0 7.000 7.000 7.010 7.000 7.250 1,604,000 11,460,600 7.1450 7.000 7.000 7.010 7.000 7.250 1,604,000 7.1450 -1.27%
2021-10-19 0 7.090 7.020 7.090 6.910 7.150 1,266,000 8,959,110 7.0767 7.090 7.020 7.090 6.910 7.150 1,266,000 7.0767 1.72%
2021-10-18 0 6.970 6.870 6.970 6.840 7.020 956,000 6,638,900 6.9445 6.970 6.870 6.970 6.840 7.020 956,000 6.9445 1.60%
2021-10-15 0 6.860 6.820 6.870 6.780 6.890 960,000 6,567,270 6.8409 6.860 6.820 6.870 6.780 6.890 960,000 6.8409 1.63%
2021-10-12 0 6.750 6.750 6.790 6.660 6.870 1,072,000 7,297,110 6.8070 6.750 6.750 6.790 6.660 6.870 1,072,000 6.8070 1.50%
2021-10-11 0 6.650 6.600 6.650 6.420 6.670 1,028,000 6,740,620 6.5570 6.650 6.600 6.650 6.420 6.670 1,028,000 6.5570 3.58%
2021-10-08 0 6.420 6.400 6.420 6.350 6.500 981,000 6,285,700 6.4074 6.420 6.400 6.420 6.350 6.500 981,000 6.4074 0.00%
2021-10-07 0 6.420 6.410 6.420 6.250 6.460 1,319,000 8,416,670 6.3811 6.420 6.410 6.420 6.250 6.460 1,319,000 6.3811 2.72%
2021-10-06 0 6.250 6.190 6.250 6.100 6.250 776,000 4,783,380 6.1641 6.250 6.190 6.250 6.100 6.250 776,000 6.1641 1.13%
2021-10-05 0 6.180 6.180 6.200 5.910 6.200 802,000 4,917,000 6.1309 6.180 6.180 6.200 5.910 6.200 802,000 6.1309 2.32%
2021-10-04 0 6.040 6.040 6.050 5.860 6.050 1,177,000 7,050,560 5.9903 6.040 6.040 6.050 5.860 6.050 1,177,000 5.9903 2.03%
2021-09-30 0 5.920 5.920 5.940 5.760 6.000 1,128,000 6,641,490 5.8878 5.920 5.920 5.940 5.760 6.000 1,128,000 5.8878 0.00%
2021-09-29 0 5.920 5.910 5.940 5.820 6.030 448,000 2,648,960 5.9129 5.920 5.910 5.940 5.820 6.030 448,000 5.9129 -2.31%
2021-09-28 0 6.060 6.010 6.060 6.000 6.170 1,087,000 6,588,220 6.0609 6.060 6.010 6.060 6.000 6.170 1,087,000 6.0609 0.17%
2021-09-27 0 6.050 6.050 6.090 6.040 6.340 369,000 2,271,360 6.1554 6.050 6.050 6.090 6.040 6.340 369,000 6.1554 -3.66%
2021-09-24 0 6.280 6.280 6.390 6.150 6.480 842,000 5,344,200 6.3470 6.280 6.280 6.390 6.150 6.480 842,000 6.3470 -1.87%
2021-09-23 0 6.400 6.330 6.400 6.290 6.430 913,000 5,823,480 6.3784 6.400 6.330 6.400 6.290 6.430 913,000 6.3784 3.23%
2021-09-21 0 6.200 6.200 6.230 6.060 6.230 824,000 5,100,120 6.1895 6.200 6.200 6.230 6.060 6.230 824,000 6.1895 2.31%
2021-09-20 0 6.060 6.060 6.120 5.980 6.190 208,000 1,259,910 6.0573 6.060 6.060 6.120 5.980 6.190 208,000 6.0573 -2.10%
2021-09-17 0 6.190 5.970 6.190 5.730 6.190 925,000 5,477,570 5.9217 6.190 5.970 6.190 5.730 6.190 925,000 5.9217 6.54%
2021-09-16 0 5.810 5.810 5.820 5.730 5.940 1,484,000 8,700,630 5.8630 5.810 5.810 5.820 5.730 5.940 1,484,000 5.8630 -1.36%
2021-09-15 0 5.890 5.790 5.890 5.660 5.890 1,201,000 6,921,130 5.7628 5.890 5.790 5.890 5.660 5.890 1,201,000 5.7628 3.15%
2021-09-14 0 5.710 5.700 5.710 5.680 5.780 1,415,000 8,084,890 5.7137 5.710 5.700 5.710 5.680 5.780 1,415,000 5.7137 -0.70%
2021-09-13 0 5.750 5.750 5.760 5.670 5.780 1,160,000 6,664,940 5.7456 5.750 5.750 5.760 5.670 5.780 1,160,000 5.7456 0.00%
2021-09-10 0 5.750 5.730 5.760 5.680 5.940 1,193,000 6,846,710 5.7391 5.750 5.730 5.760 5.680 5.940 1,193,000 5.7391 0.88%
2021-09-09 0 5.700 5.700 5.720 5.580 5.700 1,327,000 7,497,890 5.6503 5.700 5.700 5.720 5.580 5.700 1,327,000 5.6503 0.18%
2021-09-08 0 5.690 5.680 5.690 5.630 5.760 1,106,000 6,302,130 5.6981 5.690 5.680 5.690 5.630 5.760 1,106,000 5.6981 -0.18%
2021-09-07 0 5.700 5.700 5.730 5.600 5.800 1,959,000 11,194,640 5.7145 5.700 5.700 5.730 5.600 5.800 1,959,000 5.7145 -0.87%
2021-09-06 0 5.750 5.740 5.750 5.700 5.900 2,744,000 15,891,950 5.7915 5.750 5.740 5.750 5.700 5.900 2,744,000 5.7915 -2.21%
2021-09-03 0 5.880 5.880 5.890 5.760 5.890 564,000 3,298,270 5.8480 5.880 5.880 5.890 5.760 5.890 564,000 5.8480 -0.17%
2021-09-02 0 5.890 5.780 5.890 5.750 5.900 1,819,000 10,621,480 5.8392 5.890 5.780 5.890 5.750 5.900 1,819,000 5.8392 0.17%
2021-09-01 0 5.880 5.880 5.890 5.700 6.160 1,216,000 7,078,730 5.8213 5.880 5.880 5.890 5.700 6.160 1,216,000 5.8213 -1.84%
2021-08-31 0 5.990 5.970 5.990 5.950 6.080 836,000 5,041,150 6.0301 5.990 5.970 5.990 5.950 6.080 836,000 6.0301 -2.12%
2021-08-30 0 6.120 6.110 6.120 6.100 6.210 1,281,000 7,853,860 6.1310 6.120 6.110 6.120 6.100 6.210 1,281,000 6.1310 -1.61%
2021-08-27 0 6.220 6.210 6.220 6.120 6.280 2,948,000 17,031,254 5.7772 6.220 6.210 6.220 6.120 6.280 2,948,000 5.7772 -0.96%
2021-08-26 0 6.280 6.270 6.400 6.150 6.320 1,134,000 7,070,770 6.2352 6.280 6.270 6.400 6.150 6.320 1,134,000 6.2352 -0.16%
2021-08-25 0 6.290 6.280 6.290 6.190 6.300 1,030,000 6,449,320 6.2615 6.290 6.280 6.290 6.190 6.300 1,030,000 6.2615 0.48%
2021-08-24 0 6.260 6.260 6.330 6.130 6.400 1,189,000 7,422,390 6.2425 6.260 6.260 6.330 6.130 6.400 1,189,000 6.2425 0.32%
2021-08-23 0 6.240 6.240 6.260 6.110 6.320 1,343,000 8,344,190 6.2131 6.240 6.240 6.260 6.110 6.320 1,343,000 6.2131 0.00%
2021-08-20 0 6.240 6.240 6.280 6.100 6.300 1,067,000 6,623,030 6.2072 6.240 6.240 6.280 6.100 6.300 1,067,000 6.2072 -1.11%
2021-08-19 0 6.310 6.300 6.310 6.250 6.380 950,000 6,007,470 6.3237 6.310 6.300 6.310 6.250 6.380 950,000 6.3237 -1.25%
2021-08-18 0 6.390 6.380 6.390 6.230 6.410 1,043,000 6,624,260 6.3512 6.390 6.380 6.390 6.230 6.410 1,043,000 6.3512 1.11%
2021-08-17 0 6.320 6.310 6.320 6.110 6.350 1,128,000 7,053,670 6.2533 6.320 6.310 6.320 6.110 6.350 1,128,000 6.2533 0.96%
2021-08-16 0 6.260 6.250 6.260 6.050 6.300 1,006,000 6,254,810 6.2175 6.260 6.250 6.260 6.050 6.300 1,006,000 6.2175 1.13%
2021-08-13 0 6.190 6.180 6.190 6.100 6.270 1,250,000 7,748,860 6.1991 6.190 6.180 6.190 6.100 6.270 1,250,000 6.1991 -1.28%
2021-08-12 0 6.270 6.250 6.270 6.200 6.360 1,153,000 7,219,310 6.2613 6.270 6.250 6.270 6.200 6.360 1,153,000 6.2613 -1.72%
2021-08-11 0 6.380 6.370 6.400 6.180 6.420 1,529,000 9,662,540 6.3195 6.380 6.370 6.400 6.180 6.420 1,529,000 6.3195 1.27%
2021-08-10 0 6.300 6.220 6.300 6.000 6.300 1,649,000 10,175,680 6.1708 6.300 6.220 6.300 6.000 6.300 1,649,000 6.1708 -0.32%
2021-08-09 0 6.320 6.300 6.320 5.840 6.320 1,366,000 8,073,280 5.9102 6.320 6.300 6.320 5.840 6.320 1,366,000 5.9102 7.67%
2021-08-06 0 5.870 5.870 5.950 5.870 6.000 1,166,000 6,923,760 5.9380 5.870 5.870 5.950 5.870 6.000 1,166,000 5.9380 -2.17%
2021-08-05 0 6.000 5.990 6.000 5.900 6.020 1,288,000 7,673,630 5.9578 6.000 5.990 6.000 5.900 6.020 1,288,000 5.9578 0.00%
2021-08-04 0 6.000 6.000 6.050 5.800 6.020 1,387,000 8,211,870 5.9206 6.000 6.000 6.050 5.800 6.020 1,387,000 5.9206 -0.33%
2021-08-03 0 6.020 6.010 6.020 5.910 6.070 1,023,000 6,156,420 6.0180 6.020 6.010 6.020 5.910 6.070 1,023,000 6.0180 -1.15%
2021-08-02 0 6.090 6.050 6.090 5.740 6.100 1,397,000 8,189,680 5.8623 6.090 6.050 6.090 5.740 6.100 1,397,000 5.8623 3.92%
2021-07-30 0 5.860 5.850 5.860 5.720 5.860 1,871,000 10,814,890 5.7803 5.860 5.850 5.860 5.720 5.860 1,871,000 5.7803 0.00%
2021-07-29 0 5.860 5.860 5.890 5.800 5.970 1,188,000 6,981,710 5.8769 5.860 5.860 5.890 5.800 5.970 1,188,000 5.8769 -0.51%
2021-07-28 0 5.890 5.890 6.010 5.810 6.010 1,056,000 6,227,950 5.8977 5.890 5.890 6.010 5.810 6.010 1,056,000 5.8977 0.34%
2021-07-27 0 5.870 5.870 5.970 5.640 6.040 1,279,000 7,558,030 5.9093 5.870 5.870 5.970 5.640 6.040 1,279,000 5.9093 -1.34%
2021-07-26 0 5.950 5.950 5.970 5.910 6.000 45,000 268,270 5.9616 5.950 5.950 5.970 5.910 6.000 45,000 5.9616 -1.65%
2021-07-23 0 6.050 6.040 6.050 5.980 6.110 1,165,000 7,028,260 6.0328 6.050 6.040 6.050 5.980 6.110 1,165,000 6.0328 0.00%
2021-07-22 0 6.050 6.040 6.050 5.880 6.070 684,000 4,108,230 6.0062 6.050 6.040 6.050 5.880 6.070 684,000 6.0062 2.89%
2021-07-21 0 5.880 5.880 5.900 5.700 5.900 435,000 2,526,590 5.8083 5.880 5.880 5.900 5.700 5.900 435,000 5.8083 1.38%
2021-07-20 0 5.800 5.800 5.820 5.550 5.980 1,048,000 6,028,870 5.7527 5.800 5.800 5.820 5.550 5.980 1,048,000 5.7527 -0.17%
2021-07-19 0 5.810 5.810 - 5.400 5.810 966,000 5,377,780 5.5671 5.810 5.810 - 5.400 5.810 966,000 5.5671 1.04%
2021-07-16 0 5.750 5.750 - 5.400 5.750 888,000 4,933,730 5.5560 5.750 5.750 - 5.400 5.750 888,000 5.5560 -0.35%
2021-07-15 0 5.770 5.730 5.760 5.670 5.830 66,000 380,880 5.7709 5.770 5.730 5.760 5.670 5.830 66,000 5.7709 -0.52%
2021-07-14 0 5.800 5.800 5.840 5.800 6.010 885,000 5,169,140 5.8408 5.800 5.800 5.840 5.800 6.010 885,000 5.8408 -2.52%
2021-07-13 0 5.950 5.950 6.020 5.910 6.140 593,000 3,570,740 6.0215 5.950 5.950 6.020 5.910 6.140 593,000 6.0215 -2.46%
2021-07-12 0 6.100 6.080 6.100 5.880 6.100 1,107,000 6,584,160 5.9478 6.100 6.080 6.100 5.880 6.100 1,107,000 5.9478 3.57%
2021-07-09 0 5.890 5.870 5.890 5.740 5.890 1,237,000 7,169,620 5.7960 5.890 5.870 5.890 5.740 5.890 1,237,000 5.7960 0.00%
2021-07-08 0 5.890 5.890 5.940 5.780 5.930 597,000 3,482,310 5.8330 5.890 5.890 5.940 5.780 5.930 597,000 5.8330 0.00%
2021-07-07 0 5.890 5.890 - 5.740 5.890 721,000 4,196,730 5.8207 5.890 5.890 - 5.740 5.890 721,000 5.8207 2.26%
2021-07-06 0 5.760 5.760 5.770 5.760 5.890 1,821,000 10,572,360 5.8058 5.760 5.760 5.770 5.760 5.890 1,821,000 5.8058 -2.21%
2021-07-05 0 5.890 5.890 5.930 5.770 5.930 1,310,000 7,633,880 5.8274 5.890 5.890 5.930 5.770 5.930 1,310,000 5.8274 0.17%
2021-07-02 0 5.880 5.780 5.880 5.760 5.940 1,145,000 6,672,260 5.8273 5.880 5.780 5.880 5.760 5.940 1,145,000 5.8273 -0.68%
2021-06-30 0 5.920 5.860 5.940 5.860 6.050 583,000 3,475,480 5.9614 5.920 5.860 5.940 5.860 6.050 583,000 5.9614 -1.99%
2021-06-29 0 6.040 5.960 6.040 5.930 6.040 976,000 5,827,940 5.9713 6.040 5.960 6.040 5.930 6.040 976,000 5.9713 2.03%
2021-06-28 0 5.920 5.920 5.960 5.860 6.020 674,000 4,003,810 5.9404 5.920 5.920 5.960 5.860 6.020 674,000 5.9404 0.51%
2021-06-25 0 5.890 5.760 5.890 5.640 6.000 2,050,000 11,821,840 5.7668 5.890 5.760 5.890 5.640 6.000 2,050,000 5.7668 0.00%
2021-06-24 0 5.890 5.850 5.890 5.790 6.080 1,979,000 11,690,920 5.9075 5.890 5.850 5.890 5.790 6.080 1,979,000 5.9075 -2.00%
2021-06-23 0 6.010 5.860 6.050 5.830 6.050 1,092,000 6,449,060 5.9057 6.010 5.860 6.050 5.830 6.050 1,092,000 5.9057 1.01%
2021-06-22 0 5.950 5.920 5.950 5.850 6.050 1,156,000 6,870,270 5.9431 5.950 5.920 5.950 5.850 6.050 1,156,000 5.9431 0.51%
2021-06-21 0 5.920 5.870 5.980 5.770 5.980 1,040,000 6,099,020 5.8644 5.920 5.870 5.980 5.770 5.980 1,040,000 5.8644 0.34%
2021-06-18 0 5.900 5.890 - 5.750 5.900 612,000 3,545,110 5.7927 5.900 5.890 - 5.750 5.900 612,000 5.7927 0.00%
2021-06-17 0 5.900 5.900 5.930 5.760 6.040 1,217,000 7,134,940 5.8627 5.900 5.900 5.930 5.760 6.040 1,217,000 5.8627 -0.84%
2021-06-16 0 5.950 5.950 5.970 5.840 6.160 872,000 5,156,800 5.9138 5.950 5.950 5.970 5.840 6.160 872,000 5.9138 -2.46%
2021-06-15 0 6.100 6.000 6.100 5.990 6.220 414,000 2,533,860 6.1204 6.100 6.000 6.100 5.990 6.220 414,000 6.1204 -1.45%
2021-06-11 0 6.190 6.120 6.190 6.090 6.200 991,000 6,095,610 6.1510 6.190 6.120 6.190 6.090 6.200 991,000 6.1510 0.81%
2021-06-10 0 6.140 6.100 6.140 6.140 6.280 1,001,000 6,187,710 6.1815 6.140 6.100 6.140 6.140 6.280 1,001,000 6.1815 -2.07%
2021-06-09 0 6.270 6.270 6.380 6.260 6.370 1,061,000 6,700,740 6.3155 6.270 6.270 6.380 6.260 6.370 1,061,000 6.3155 -1.42%
2021-06-08 0 6.360 6.360 6.400 6.190 6.400 1,102,000 6,929,740 6.2883 6.360 6.360 6.400 6.190 6.400 1,102,000 6.2883 0.47%
2021-06-07 0 6.330 6.250 6.330 6.210 6.410 844,000 5,310,940 6.2926 6.330 6.250 6.330 6.210 6.410 844,000 6.2926 -0.47%
2021-06-04 0 6.360 6.360 6.390 6.300 6.430 553,000 3,531,210 6.3856 6.360 6.360 6.390 6.300 6.430 553,000 6.3856 -0.78%
2021-06-03 0 6.410 6.410 6.420 6.400 6.660 1,033,000 6,679,440 6.4661 6.410 6.410 6.420 6.400 6.660 1,033,000 6.4661 -1.38%
2021-06-02 0 6.500 6.450 6.500 6.460 6.650 1,021,000 6,662,620 6.5256 6.500 6.450 6.500 6.460 6.650 1,021,000 6.5256 -0.31%
2021-06-01 0 6.520 6.480 6.520 6.470 6.680 935,000 6,112,640 6.5376 6.520 6.480 6.520 6.470 6.680 935,000 6.5376 0.00%
2021-05-31 0 6.520 6.450 6.530 6.440 6.550 961,000 6,240,760 6.4940 6.520 6.450 6.530 6.440 6.550 961,000 6.4940 0.62%
2021-05-28 0 6.480 6.430 6.480 6.430 6.690 903,000 5,854,210 6.4831 6.480 6.430 6.480 6.430 6.690 903,000 6.4831 0.15%
2021-05-27 0 6.470 6.420 6.470 6.400 6.690 907,000 5,856,470 6.4570 6.470 6.420 6.470 6.400 6.690 907,000 6.4570 -0.77%
2021-05-26 0 6.520 6.440 6.530 6.420 6.610 936,000 6,058,490 6.4727 6.520 6.440 6.530 6.420 6.610 936,000 6.4727 0.31%
2021-05-25 0 6.500 6.340 6.530 6.270 6.550 1,153,000 7,311,430 6.3412 6.500 6.340 6.530 6.270 6.550 1,153,000 6.3412 0.31%
2021-05-24 0 6.480 6.450 6.480 6.250 6.490 909,000 5,765,080 6.3422 6.480 6.450 6.480 6.250 6.490 909,000 6.3422 0.00%
2021-05-21 0 6.480 6.460 6.530 6.480 6.600 902,000 5,896,050 6.5366 6.480 6.460 6.530 6.480 6.600 902,000 6.5366 -0.77%
2021-05-20 0 6.530 6.500 6.530 6.450 6.600 878,000 5,722,370 6.5175 6.530 6.500 6.530 6.450 6.600 878,000 6.5175 0.15%
2021-05-18 0 6.520 6.480 6.530 6.450 6.660 932,000 6,086,010 6.5301 6.520 6.480 6.530 6.450 6.660 932,000 6.5301 0.00%
2021-05-17 0 6.520 6.450 6.530 6.440 6.690 882,000 5,713,110 6.4774 6.520 6.450 6.530 6.440 6.690 882,000 6.4774 0.31%
2021-05-14 0 6.500 6.360 6.500 6.380 6.590 841,000 5,433,400 6.4606 6.500 6.360 6.500 6.380 6.590 841,000 6.4606 1.88%
2021-05-13 0 6.380 6.380 6.440 6.380 6.570 885,000 5,701,010 6.4418 6.380 6.380 6.440 6.380 6.570 885,000 6.4418 -2.45%
2021-05-12 0 6.540 6.540 6.550 6.480 6.730 828,000 5,418,970 6.5446 6.540 6.540 6.550 6.480 6.730 828,000 6.5446 -0.91%
2021-05-11 0 6.600 6.510 6.600 6.450 6.650 838,000 5,451,570 6.5055 6.600 6.510 6.600 6.450 6.650 838,000 6.5055 1.38%
2021-05-10 0 6.510 6.510 6.520 6.480 6.720 843,000 5,496,950 6.5207 6.510 6.510 6.520 6.480 6.720 843,000 6.5207 -0.46%
2021-05-07 0 6.540 6.470 6.540 6.420 6.700 970,000 6,313,830 6.5091 6.540 6.470 6.540 6.420 6.700 970,000 6.5091 1.71%
2021-05-06 0 6.430 6.430 6.470 6.410 6.670 852,000 5,503,800 6.4599 6.430 6.430 6.470 6.410 6.670 852,000 6.4599 -1.23%
2021-05-05 0 6.510 6.500 6.510 6.450 6.680 837,000 5,446,950 6.5077 6.510 6.500 6.510 6.450 6.680 837,000 6.5077 0.00%
2021-05-04 0 6.510 6.510 6.530 6.430 6.780 897,000 5,892,000 6.5686 6.510 6.510 6.530 6.430 6.780 897,000 6.5686 -0.61%
2021-05-03 0 6.550 6.480 6.560 6.440 6.600 829,000 5,385,870 6.4968 6.550 6.480 6.560 6.440 6.600 829,000 6.4968 -0.15%
2021-04-30 0 6.560 6.520 6.560 6.510 6.690 837,000 5,496,510 6.5669 6.560 6.520 6.560 6.510 6.690 837,000 6.5669 -0.30%
2021-04-29 0 6.580 6.580 6.600 6.410 6.620 941,000 6,082,330 6.4637 6.580 6.580 6.600 6.410 6.620 941,000 6.4637 1.70%
2021-04-28 0 6.470 6.470 6.530 6.430 6.670 966,000 6,263,860 6.4843 6.470 6.470 6.530 6.430 6.670 966,000 6.4843 -0.61%
2021-04-27 0 6.510 6.510 6.530 6.440 6.670 975,000 6,321,340 6.4834 6.510 6.510 6.530 6.440 6.670 975,000 6.4834 -0.61%
2021-04-26 0 6.550 6.450 6.550 6.420 6.740 944,000 6,150,350 6.5152 6.550 6.450 6.550 6.420 6.740 944,000 6.5152 -0.15%
2021-04-23 0 6.560 6.550 6.560 6.410 6.800 1,588,000 10,452,650 6.5823 6.560 6.550 6.560 6.410 6.800 1,588,000 6.5823 0.46%
2021-04-22 0 6.530 6.480 6.530 6.480 6.630 898,000 5,867,790 6.5343 6.530 6.480 6.530 6.480 6.630 898,000 6.5343 -0.91%
2021-04-21 0 6.590 6.480 6.590 6.450 6.620 971,000 6,322,270 6.5111 6.590 6.480 6.590 6.450 6.620 971,000 6.5111 0.15%
2021-04-20 0 6.580 6.580 6.590 6.460 6.650 1,068,000 6,960,570 6.5174 6.580 6.580 6.590 6.460 6.650 1,068,000 6.5174 0.00%
2021-04-19 0 6.580 6.570 6.580 6.220 6.580 1,262,000 8,111,590 6.4276 6.580 6.570 6.580 6.220 6.580 1,262,000 6.4276 3.13%
2021-04-16 0 6.380 6.360 6.400 6.260 6.440 1,455,000 9,178,520 6.3083 6.380 6.360 6.400 6.260 6.440 1,455,000 6.3083 1.59%
2021-04-15 0 6.280 6.270 6.300 6.160 6.290 1,348,000 8,431,450 6.2548 6.280 6.270 6.300 6.160 6.290 1,348,000 6.2548 0.48%
2021-04-14 0 6.250 6.250 6.300 5.970 6.290 1,343,000 8,205,730 6.1100 6.250 6.250 6.300 5.970 6.290 1,343,000 6.1100 4.17%
2021-04-13 0 6.000 5.870 6.000 5.820 6.000 1,484,000 8,756,010 5.9003 6.000 5.870 6.000 5.820 6.000 1,484,000 5.9003 1.69%
2021-04-12 0 5.900 5.900 6.100 5.770 5.900 1,150,000 6,678,520 5.8074 5.900 5.900 6.100 5.770 5.900 1,150,000 5.8074 0.34%
2021-04-09 0 5.880 5.870 5.900 5.730 5.890 333,000 1,933,380 5.8059 5.880 5.870 5.900 5.730 5.890 333,000 5.8059 0.68%
2021-04-08 0 5.840 5.840 5.850 5.760 5.900 1,034,000 6,006,070 5.8086 5.840 5.840 5.850 5.760 5.900 1,034,000 5.8086 -1.02%
2021-04-07 0 5.900 5.840 5.900 5.810 5.940 1,201,000 7,037,730 5.8599 5.900 5.840 5.900 5.810 5.940 1,201,000 5.8599 -0.84%
2021-04-01 0 5.950 5.860 6.000 5.840 6.050 1,143,000 6,729,980 5.8880 5.950 5.860 6.000 5.840 6.050 1,143,000 5.8880 0.00%
2021-03-31 0 5.950 5.950 6.000 5.830 6.210 865,000 5,074,260 5.8662 5.950 5.950 6.000 5.830 6.210 865,000 5.8662 0.85%
2021-03-30 0 5.900 5.800 5.980 5.720 5.950 458,000 2,685,120 5.8627 5.900 5.800 5.980 5.720 5.950 458,000 5.8627 0.85%
2021-03-29 0 5.850 5.780 5.850 5.750 5.980 1,331,000 7,767,890 5.8361 5.850 5.780 5.850 5.750 5.980 1,331,000 5.8361 -1.52%
2021-03-26 0 5.940 5.930 5.940 5.840 6.030 1,172,000 6,959,820 5.9384 5.940 5.930 5.940 5.840 6.030 1,172,000 5.9384 -0.50%
2021-03-25 0 5.970 5.970 6.170 5.860 6.050 859,000 5,086,070 5.9209 5.970 5.970 6.170 5.860 6.050 859,000 5.9209 -0.50%
2021-03-24 0 6.000 5.980 6.000 5.950 6.140 1,015,000 6,098,930 6.0088 6.000 5.980 6.000 5.950 6.140 1,015,000 6.0088 -2.44%
2021-03-23 0 6.150 6.110 6.150 6.010 6.300 924,000 5,673,610 6.1403 6.150 6.110 6.150 6.010 6.300 924,000 6.1403 0.00%
2021-03-22 0 6.150 6.040 6.160 5.920 6.200 903,000 5,509,130 6.1009 6.150 6.040 6.160 5.920 6.200 903,000 6.1009 1.15%
2021-03-19 0 6.080 5.980 6.140 5.900 6.130 1,139,000 6,823,110 5.9904 6.080 5.980 6.140 5.900 6.130 1,139,000 5.9904 1.67%
2021-03-18 0 5.980 5.890 5.980 5.820 6.000 1,332,000 7,830,690 5.8789 5.980 5.890 5.980 5.820 6.000 1,332,000 5.8789 1.53%
2021-03-17 0 5.890 5.890 5.900 5.890 6.120 1,434,000 8,495,610 5.9244 5.890 5.890 5.900 5.890 6.120 1,434,000 5.9244 -2.81%
2021-03-16 0 6.060 6.060 6.070 6.000 6.260 1,262,000 7,631,520 6.0472 6.060 6.060 6.070 6.000 6.260 1,262,000 6.0472 -0.82%
2021-03-15 0 6.110 6.100 6.150 5.990 6.260 151,000 922,870 6.1117 6.110 6.100 6.150 5.990 6.260 151,000 6.1117 0.16%
2021-03-12 0 6.100 6.010 6.130 5.890 6.270 234,000 1,408,560 6.0195 6.100 6.010 6.130 5.890 6.270 234,000 6.0195 1.67%
2021-03-11 0 6.000 6.000 6.020 5.840 6.180 1,826,000 10,811,470 5.9208 6.000 6.000 6.020 5.840 6.180 1,826,000 5.9208 0.33%
2021-03-10 0 5.980 5.920 5.980 5.860 6.030 1,196,000 7,104,650 5.9403 5.980 5.920 5.980 5.860 6.030 1,196,000 5.9403 -0.83%
2021-03-09 0 6.030 6.030 6.080 5.920 6.090 1,172,000 7,030,000 5.9983 6.030 6.030 6.080 5.920 6.090 1,172,000 5.9983 -1.15%
2021-03-08 0 6.100 6.100 6.120 5.930 6.150 1,030,000 6,205,210 6.0245 6.100 6.100 6.120 5.930 6.150 1,030,000 6.0245 0.00%
2021-03-05 0 6.100 6.000 - 5.810 6.100 509,000 3,032,650 5.9581 6.100 6.000 - 5.810 6.100 509,000 5.9581 0.66%
2021-03-04 0 6.060 6.060 6.170 5.940 6.150 424,000 2,553,760 6.0230 6.060 6.060 6.170 5.940 6.150 424,000 6.0230 0.17%
2021-03-03 0 6.050 6.040 6.050 6.050 6.230 1,165,000 7,148,960 6.1364 6.050 6.040 6.050 6.050 6.230 1,165,000 6.1364 -2.42%
2021-03-02 0 6.200 6.110 6.200 6.040 6.320 1,176,000 7,253,780 6.1682 6.200 6.110 6.200 6.040 6.320 1,176,000 6.1682 0.00%
2021-03-01 0 6.200 6.200 6.300 5.990 6.200 1,061,000 6,499,120 6.1255 6.200 6.200 6.300 5.990 6.200 1,061,000 6.1255 0.81%
2021-02-26 0 6.150 6.150 6.270 6.090 6.340 1,016,000 6,269,370 6.1706 6.150 6.150 6.270 6.090 6.340 1,016,000 6.1706 -2.38%
2021-02-25 0 6.300 6.230 6.300 6.050 6.390 913,000 5,688,270 6.2303 6.300 6.230 6.300 6.050 6.390 913,000 6.2303 0.80%
2021-02-24 0 6.250 6.250 6.350 5.990 6.310 871,000 5,353,390 6.1463 6.250 6.250 6.350 5.990 6.310 871,000 6.1463 0.48%
2021-02-23 0 6.220 6.190 6.300 6.110 6.310 385,000 2,384,320 6.1930 6.220 6.190 6.300 6.110 6.310 385,000 6.1930 -1.27%
2021-02-22 0 6.300 6.300 6.340 6.220 6.450 828,000 5,252,970 6.3442 6.300 6.300 6.340 6.220 6.450 828,000 6.3442 -1.56%
2021-02-19 0 6.400 6.350 6.400 6.140 6.400 1,083,000 6,759,130 6.2411 6.400 6.350 6.400 6.140 6.400 1,083,000 6.2411 2.40%
2021-02-18 0 6.250 6.200 6.250 6.100 6.340 399,000 2,481,920 6.2204 6.250 6.200 6.250 6.100 6.340 399,000 6.2204 -1.57%
2021-02-17 0 6.350 6.250 6.400 6.200 6.380 354,000 2,225,750 6.2874 6.350 6.250 6.400 6.200 6.380 354,000 6.2874 -1.40%
2021-02-16 0 6.440 6.270 6.470 6.260 6.440 1,097,000 6,975,990 6.3592 6.440 6.270 6.470 6.260 6.440 1,097,000 6.3592 1.90%
2021-02-11 0 6.320 6.320 6.340 6.150 6.350 847,000 5,300,180 6.2576 6.320 6.320 6.340 6.150 6.350 847,000 6.2576 0.32%
2021-02-10 0 6.300 6.300 6.360 6.230 6.500 333,000 2,107,190 6.3279 6.300 6.300 6.360 6.230 6.500 333,000 6.3279 -2.33%
2021-02-09 0 6.450 6.400 6.450 6.330 6.620 822,000 5,293,030 6.4392 6.450 6.400 6.450 6.330 6.620 822,000 6.4392 -2.27%
2021-02-08 0 6.600 6.460 6.600 6.400 6.660 717,000 4,642,970 6.4756 6.600 6.460 6.600 6.400 6.660 717,000 6.4756 0.00%
2021-02-05 0 6.600 6.440 6.600 6.360 6.620 1,204,000 7,772,430 6.4555 6.600 6.440 6.600 6.360 6.620 1,204,000 6.4555 -0.30%
2021-02-04 0 6.620 6.580 6.620 6.580 6.860 951,000 6,346,510 6.6735 6.620 6.580 6.620 6.580 6.860 951,000 6.6735 -3.22%
2021-02-03 0 6.840 6.700 6.890 6.580 6.940 799,000 5,439,610 6.8080 6.840 6.700 6.890 6.580 6.940 799,000 6.8080 0.88%
2021-02-02 0 6.780 6.740 6.840 6.700 7.040 815,000 5,609,540 6.8829 6.780 6.740 6.840 6.700 7.040 815,000 6.8829 -1.45%
2021-02-01 0 6.880 6.880 6.960 6.870 7.080 1,076,000 7,462,950 6.9358 6.880 6.880 6.960 6.870 7.080 1,076,000 6.9358 -0.58%
2021-01-29 0 6.920 6.760 6.920 6.580 6.920 822,000 5,517,680 6.7125 6.920 6.760 6.920 6.580 6.920 822,000 6.7125 0.87%
2021-01-28 0 6.860 6.840 6.860 6.810 7.230 1,039,000 7,181,970 6.9124 6.860 6.840 6.860 6.810 7.230 1,039,000 6.9124 -4.99%
2021-01-27 0 7.220 7.090 7.220 7.130 7.400 967,000 6,946,120 7.1832 7.220 7.090 7.220 7.130 7.400 967,000 7.1832 -1.63%
2021-01-26 0 7.340 7.340 - 7.270 7.550 837,000 6,164,700 7.3652 7.340 7.340 - 7.270 7.550 837,000 7.3652 -2.26%
2021-01-25 0 7.510 7.260 7.510 7.280 7.540 932,000 6,897,150 7.4004 7.510 7.260 7.510 7.280 7.540 932,000 7.4004 2.46%
2021-01-22 0 7.330 7.330 7.480 7.310 7.560 22,809,209 155,162,637 6.8026 7.330 7.330 7.480 7.310 7.560 22,809,209 6.8026 -1.08%
2021-01-21 0 7.410 7.410 7.550 7.350 7.550 689,000 5,187,240 7.5287 7.410 7.410 7.550 7.350 7.550 689,000 7.5287 -1.07%
2021-01-20 0 7.490 7.400 7.500 7.260 7.540 1,039,000 7,719,770 7.4300 7.490 7.400 7.500 7.260 7.540 1,039,000 7.4300 -0.13%
2021-01-19 0 7.500 7.360 7.500 7.310 7.840 1,458,000 10,860,240 7.4487 7.500 7.360 7.500 7.310 7.840 1,458,000 7.4487 2.18%
2021-01-18 0 7.340 7.270 7.350 7.250 7.420 1,302,000 9,582,050 7.3595 7.340 7.270 7.350 7.250 7.420 1,302,000 7.3595 1.52%
2021-01-15 0 7.230 7.180 7.230 7.100 7.250 1,150,000 8,301,740 7.2189 7.230 7.180 7.230 7.100 7.250 1,150,000 7.2189 2.26%
2021-01-14 0 7.070 7.070 7.150 7.060 7.180 2,580,000 18,391,490 7.1285 7.070 7.070 7.150 7.060 7.180 2,580,000 7.1285 0.57%
2021-01-13 0 7.030 7.030 7.040 6.700 7.150 1,010,000 7,039,000 6.9693 7.030 7.030 7.040 6.700 7.150 1,010,000 6.9693 -0.99%
2021-01-12 0 7.100 7.100 7.150 6.900 7.150 2,071,000 14,583,700 7.0419 7.100 7.100 7.150 6.900 7.150 2,071,000 7.0419 0.00%
2021-01-11 0 7.100 7.100 7.120 7.040 7.320 1,779,000 12,825,180 7.2092 7.100 7.100 7.120 7.040 7.320 1,779,000 7.2092 -2.74%
2021-01-08 0 7.300 7.300 7.330 7.260 7.410 1,502,000 11,012,470 7.3319 7.300 7.300 7.330 7.260 7.410 1,502,000 7.3319 0.55%
2021-01-07 0 7.260 7.230 7.260 7.020 7.320 1,681,000 12,070,330 7.1804 7.260 7.230 7.260 7.020 7.320 1,681,000 7.1804 1.26%
2021-01-06 0 7.170 7.110 7.170 6.840 7.170 1,307,000 9,145,330 6.9972 7.170 7.110 7.170 6.840 7.170 1,307,000 6.9972 3.61%
2021-01-05 0 6.920 6.820 7.000 6.750 6.980 1,001,000 6,844,310 6.8375 6.920 6.820 7.000 6.750 6.980 1,001,000 6.8375 0.00%
2021-01-04 0 6.920 6.790 6.950 6.700 6.990 1,433,000 9,743,800 6.7996 6.920 6.790 6.950 6.700 6.990 1,433,000 6.7996 0.29%
2020-12-31 0 6.900 6.850 6.900 6.720 6.920 583,000 3,993,950 6.8507 6.900 6.850 6.900 6.720 6.920 583,000 6.8507 0.29%
2020-12-30 0 6.880 6.800 6.890 6.700 6.880 1,003,000 6,812,380 6.7920 6.880 6.800 6.890 6.700 6.880 1,003,000 6.7920 0.44%
2020-12-29 0 6.850 6.800 6.870 6.710 7.040 1,559,000 10,644,500 6.8278 6.850 6.800 6.870 6.710 7.040 1,559,000 6.8278 0.00%
2020-12-28 0 6.850 6.800 7.020 6.820 7.090 1,044,000 7,225,740 6.9212 6.850 6.800 7.020 6.820 7.090 1,044,000 6.9212 -1.58%
2020-12-24 0 6.960 6.740 7.000 6.870 7.110 535,000 3,719,190 6.9518 6.960 6.740 7.000 6.870 7.110 535,000 6.9518 0.29%
2020-12-23 0 6.940 6.940 6.950 6.830 7.060 1,298,000 9,045,740 6.9690 6.940 6.940 6.950 6.830 7.060 1,298,000 6.9690 0.58%
2020-12-22 0 6.900 6.830 6.900 6.800 6.980 1,159,000 7,964,180 6.8716 6.900 6.830 6.900 6.800 6.980 1,159,000 6.8716 -1.43%
2020-12-21 0 7.000 6.960 7.000 6.960 7.270 1,445,000 10,156,240 7.0285 7.000 6.960 7.000 6.960 7.270 1,445,000 7.0285 -1.69%
2020-12-18 0 7.120 6.980 7.120 6.940 7.140 1,212,000 8,530,520 7.0384 7.120 6.980 7.120 6.940 7.140 1,212,000 7.0384 0.14%
2020-12-17 0 7.110 6.990 7.150 6.920 7.280 1,724,000 12,192,180 7.0720 7.110 6.990 7.150 6.920 7.280 1,724,000 7.0720 1.57%
2020-12-16 0 7.000 6.860 7.000 6.790 7.010 1,131,000 7,807,860 6.9035 7.000 6.860 7.000 6.790 7.010 1,131,000 6.9035 2.79%
2020-12-15 0 6.810 6.760 6.890 6.670 6.890 999,000 6,727,800 6.7345 6.810 6.760 6.890 6.670 6.890 999,000 6.7345 0.15%
2020-12-14 0 6.800 6.700 6.840 6.610 6.840 1,047,000 7,037,740 6.7218 6.800 6.700 6.840 6.610 6.840 1,047,000 6.7218 1.19%
2020-12-11 0 6.720 6.720 6.730 6.600 6.800 969,000 6,492,530 6.7002 6.720 6.720 6.730 6.600 6.800 969,000 6.7002 -1.32%
2020-12-10 0 6.810 6.720 6.820 6.650 6.830 1,426,000 9,607,900 6.7377 6.810 6.720 6.820 6.650 6.830 1,426,000 6.7377 1.64%
2020-12-09 0 6.700 6.700 6.710 6.700 6.990 1,168,000 7,976,140 6.8289 6.700 6.700 6.710 6.700 6.990 1,168,000 6.8289 -4.29%
2020-12-08 0 7.000 6.930 7.010 6.740 7.000 1,009,000 6,923,900 6.8621 7.000 6.930 7.010 6.740 7.000 1,009,000 6.8621 0.29%
2020-12-07 0 6.980 6.920 6.980 6.930 7.150 869,000 6,065,830 6.9802 6.980 6.920 6.980 6.930 7.150 869,000 6.9802 -2.51%
2020-12-04 0 7.160 7.040 7.160 6.910 7.190 901,000 6,339,290 7.0358 7.160 7.040 7.160 6.910 7.190 901,000 7.0358 1.13%
2020-12-03 0 7.080 7.070 7.090 6.830 7.180 978,000 6,803,090 6.9561 7.080 7.070 7.090 6.830 7.180 978,000 6.9561 1.00%
2020-12-02 0 7.010 6.920 7.010 6.900 7.130 845,000 5,906,460 6.9899 7.010 6.920 7.010 6.900 7.130 845,000 6.9899 0.14%
2020-12-01 0 7.000 6.990 7.000 6.900 7.100 978,000 6,855,690 7.0099 7.000 6.990 7.000 6.900 7.100 978,000 7.0099 -0.57%
2020-11-30 0 7.040 7.030 7.040 7.040 7.490 1,204,000 8,706,700 7.2315 7.040 7.030 7.040 7.040 7.490 1,204,000 7.2315 -4.35%
2020-11-27 0 7.360 7.290 7.360 7.280 7.450 862,000 6,345,700 7.3616 7.360 7.290 7.360 7.280 7.450 862,000 7.3616 -2.00%
2020-11-26 0 7.510 7.430 7.510 7.190 7.510 1,043,000 7,634,140 7.3194 7.510 7.430 7.510 7.190 7.510 1,043,000 7.3194 1.62%
2020-11-25 0 7.390 7.350 7.390 7.150 7.620 1,330,000 9,804,220 7.3716 7.390 7.350 7.390 7.150 7.620 1,330,000 7.3716 -2.76%
2020-11-24 0 7.600 7.480 7.600 7.080 7.600 1,116,000 8,169,210 7.3201 7.600 7.480 7.600 7.080 7.600 1,116,000 7.3201 4.83%
2020-11-23 0 7.250 7.240 7.250 7.050 7.250 470,000 3,340,880 7.1083 7.250 7.240 7.250 7.050 7.250 470,000 7.1083 1.97%
2020-11-20 0 7.110 7.100 7.110 7.100 7.300 278,000 1,985,270 7.1413 7.110 7.100 7.110 7.100 7.300 278,000 7.1413 -2.20%
2020-11-19 0 7.270 7.240 7.270 7.220 7.520 796,000 5,802,560 7.2896 7.270 7.240 7.270 7.220 7.520 796,000 7.2896 -2.94%
2020-11-18 0 7.490 7.390 7.490 7.370 7.520 721,000 5,343,100 7.4107 7.490 7.390 7.490 7.370 7.520 721,000 7.4107 0.00%
2020-11-17 0 7.490 7.460 7.490 7.310 7.490 805,000 5,994,340 7.4464 7.490 7.460 7.490 7.310 7.490 805,000 7.4464 0.40%
2020-11-16 0 7.460 7.430 7.500 7.240 7.490 809,000 5,971,600 7.3815 7.460 7.430 7.500 7.240 7.490 809,000 7.3815 2.47%
2020-11-13 0 7.280 7.280 7.290 7.210 7.350 759,000 5,527,400 7.2825 7.280 7.280 7.290 7.210 7.350 759,000 7.2825 0.41%
2020-11-12 0 7.250 7.250 7.400 7.250 7.590 854,000 6,335,070 7.4181 7.250 7.250 7.400 7.250 7.590 854,000 7.4181 -3.85%
2020-11-11 0 7.540 7.500 7.540 7.360 7.540 801,000 5,972,100 7.4558 7.540 7.500 7.540 7.360 7.540 801,000 7.4558 1.75%
2020-11-10 0 7.410 7.400 7.410 7.260 7.500 969,000 7,156,530 7.3855 7.410 7.400 7.410 7.260 7.500 969,000 7.3855 -1.46%
2020-11-09 0 7.520 7.400 7.520 7.220 7.650 4,045,000 30,192,840 7.4642 7.520 7.400 7.520 7.220 7.650 4,045,000 7.4642 1.08%
2020-11-06 0 7.440 7.350 7.440 7.310 7.490 737,000 5,495,290 7.4563 7.440 7.350 7.440 7.310 7.490 737,000 7.4563 -0.13%
2020-11-05 0 7.450 7.370 7.450 7.230 7.580 898,000 6,658,940 7.4153 7.450 7.370 7.450 7.230 7.580 898,000 7.4153 2.05%
2020-11-04 0 7.300 7.290 7.300 7.290 7.390 749,000 5,519,560 7.3692 7.300 7.290 7.300 7.290 7.390 749,000 7.3692 -1.08%
2020-11-03 0 7.380 7.370 7.380 7.290 7.430 816,000 6,004,250 7.3581 7.380 7.370 7.380 7.290 7.430 816,000 7.3581 -0.14%
2020-11-02 0 7.390 7.240 7.390 7.180 7.450 774,000 5,690,910 7.3526 7.390 7.240 7.390 7.180 7.450 774,000 7.3526 0.41%
2020-10-30 0 7.360 7.350 7.410 7.290 7.500 1,103,000 8,120,480 7.3622 7.360 7.350 7.410 7.290 7.500 1,103,000 7.3622 -1.47%
2020-10-29 0 7.470 7.400 7.530 7.400 7.600 802,000 6,006,070 7.4889 7.470 7.400 7.530 7.400 7.600 802,000 7.4889 -0.40%
2020-10-28 0 7.500 7.500 7.580 7.410 7.570 707,000 5,310,010 7.5106 7.500 7.500 7.580 7.410 7.570 707,000 7.5106 -0.53%
2020-10-27 0 7.540 7.470 7.540 7.390 7.550 752,000 5,629,980 7.4867 7.540 7.470 7.540 7.390 7.550 752,000 7.4867 0.00%
2020-10-23 0 7.540 7.460 7.550 7.290 7.570 932,000 6,909,600 7.4137 7.540 7.460 7.550 7.290 7.570 932,000 7.4137 1.62%
2020-10-22 0 7.420 7.420 7.550 7.420 7.690 984,000 7,422,090 7.5428 7.420 7.420 7.550 7.420 7.690 984,000 7.5428 -2.62%
2020-10-21 0 7.620 7.440 7.620 7.350 7.620 885,000 6,597,860 7.4552 7.620 7.440 7.620 7.350 7.620 885,000 7.4552 0.40%
2020-10-20 0 7.590 7.590 7.690 7.280 7.620 801,000 5,973,110 7.4571 7.590 7.590 7.690 7.280 7.620 801,000 7.4571 1.07%
2020-10-19 0 7.510 6.920 7.570 7.480 8.190 1,027,000 7,894,900 7.6873 7.510 6.920 7.570 7.480 8.190 1,027,000 7.6873 -6.71%
2020-10-16 0 8.050 8.050 8.200 7.760 8.370 3,986,000 30,016,610 7.5305 8.050 8.050 8.200 7.760 8.370 3,986,000 7.5305 -3.25%
2020-10-15 0 8.320 8.160 8.320 7.950 8.320 1,082,000 8,817,340 8.1491 8.320 8.160 8.320 7.950 8.320 1,082,000 8.1491 1.46%
2020-10-14 0 8.200 8.200 8.330 8.080 8.410 690,000 5,690,710 8.2474 8.200 8.200 8.330 8.080 8.410 690,000 8.2474 -1.20%
2020-10-12 0 8.300 8.210 8.300 8.020 8.350 990,000 8,088,720 8.1704 8.300 8.210 8.300 8.020 8.350 990,000 8.1704 3.11%
2020-10-09 0 8.050 7.990 8.050 8.010 8.190 684,000 5,539,220 8.0983 8.050 7.990 8.050 8.010 8.190 684,000 8.0983 -0.49%
2020-10-08 0 8.090 8.090 8.220 8.090 8.220 659,000 5,404,830 8.2016 8.090 8.090 8.220 8.090 8.220 659,000 8.2016 -0.86%
2020-10-07 0 8.160 8.150 8.200 8.100 8.220 687,000 5,612,690 8.1699 8.160 8.150 8.200 8.100 8.220 687,000 8.1699 0.25%
2020-10-06 0 8.140 8.100 8.150 8.050 8.190 693,000 5,636,160 8.1330 8.140 8.100 8.150 8.050 8.190 693,000 8.1330 0.87%
2020-10-05 0 8.070 7.980 8.070 8.000 8.150 694,000 5,616,080 8.0923 8.070 7.980 8.070 8.000 8.150 694,000 8.0923 0.62%
2020-09-30 0 8.020 8.000 8.020 7.850 8.070 765,000 6,085,700 7.9552 8.020 8.000 8.020 7.850 8.070 765,000 7.9552 0.00%
2020-09-29 0 8.020 7.860 8.020 7.830 8.090 836,000 6,668,860 7.9771 8.020 7.860 8.020 7.830 8.090 836,000 7.9771 0.12%
2020-09-28 0 8.010 7.940 8.030 7.910 8.110 772,000 6,193,890 8.0232 8.010 7.940 8.030 7.910 8.110 772,000 8.0232 0.75%
2020-09-25 0 7.950 7.860 7.950 7.770 7.950 756,000 5,960,210 7.8839 7.950 7.860 7.950 7.770 7.950 756,000 7.8839 1.92%
2020-09-24 0 7.800 7.700 7.810 7.490 7.800 791,000 6,022,890 7.6143 7.800 7.700 7.810 7.490 7.800 791,000 7.6143 1.30%
2020-09-23 0 7.700 7.700 7.730 7.600 7.800 708,000 5,458,950 7.7104 7.700 7.700 7.730 7.600 7.800 708,000 7.7104 0.00%
2020-09-22 0 7.700 7.700 7.770 7.610 8.000 800,000 6,164,980 7.7062 7.700 7.700 7.770 7.610 8.000 800,000 7.7062 -1.79%
2020-09-21 0 7.840 7.780 7.920 7.780 8.110 781,000 6,171,110 7.9015 7.840 7.780 7.920 7.780 8.110 781,000 7.9015 -2.00%
2020-09-18 0 8.000 8.000 8.010 7.790 8.100 782,000 6,176,850 7.8988 8.000 8.000 8.010 7.790 8.100 782,000 7.8988 -0.50%
2020-09-17 0 8.040 8.040 8.050 7.870 8.150 721,000 5,764,330 7.9949 8.040 8.040 8.050 7.870 8.150 721,000 7.9949 -0.12%
2020-09-16 0 8.050 8.040 8.050 7.700 8.060 1,019,000 8,008,500 7.8592 8.050 8.040 8.050 7.700 8.060 1,019,000 7.8592 0.63%
2020-09-15 0 8.000 7.990 8.000 7.820 8.000 737,000 5,859,170 7.9500 8.000 7.990 8.000 7.820 8.000 737,000 7.9500 1.39%
2020-09-14 0 7.890 7.880 7.910 7.610 7.890 800,000 6,200,150 7.7502 7.890 7.880 7.910 7.610 7.890 800,000 7.7502 1.94%
2020-09-11 0 7.740 7.730 7.760 7.410 7.750 1,273,000 9,608,350 7.5478 7.740 7.730 7.760 7.410 7.750 1,273,000 7.5478 2.11%
2020-09-10 0 7.580 7.490 7.640 7.470 7.700 724,000 5,477,970 7.5663 7.580 7.490 7.640 7.470 7.700 724,000 7.5663 -0.39%
2020-09-09 0 7.610 7.460 7.610 7.410 7.670 1,240,000 9,321,340 7.5172 7.610 7.460 7.610 7.410 7.670 1,240,000 7.5172 0.00%
2020-09-08 0 7.610 7.510 7.630 7.440 7.800 780,000 5,907,040 7.5731 7.610 7.510 7.630 7.440 7.800 780,000 7.5731 -0.13%
2020-09-07 0 7.620 7.500 7.620 7.410 7.900 832,000 6,351,230 7.6337 7.620 7.500 7.620 7.410 7.900 832,000 7.6337 -0.13%
2020-09-04 0 7.630 7.630 7.740 7.600 8.000 776,000 6,009,990 7.7448 7.630 7.630 7.740 7.600 8.000 776,000 7.7448 -3.54%
2020-09-03 0 7.910 7.910 7.920 7.750 8.070 763,000 6,041,710 7.9184 7.910 7.910 7.920 7.750 8.070 763,000 7.9184 0.25%
2020-09-02 0 7.890 7.810 7.890 7.800 8.060 688,000 5,414,960 7.8706 7.890 7.810 7.890 7.800 8.060 688,000 7.8706 -1.25%
2020-09-01 0 7.990 7.800 8.000 7.800 8.070 711,000 5,644,690 7.9391 7.990 7.800 8.000 7.800 8.070 711,000 7.9391 -0.13%
2020-08-31 0 8.000 7.920 8.010 7.610 8.080 1,248,000 9,883,470 7.9194 8.000 7.920 8.010 7.610 8.080 1,248,000 7.9194 2.30%
2020-08-28 0 7.820 7.700 7.820 7.690 8.040 753,000 5,851,350 7.7707 7.820 7.700 7.820 7.690 8.040 753,000 7.7707 -2.13%
2020-08-27 0 7.990 7.850 7.990 7.860 8.170 723,000 5,772,100 7.9835 7.990 7.850 7.990 7.860 8.170 723,000 7.9835 -1.24%
2020-08-26 0 8.090 8.010 8.090 8.000 8.210 752,000 6,117,520 8.1350 8.090 8.010 8.090 8.000 8.210 752,000 8.1350 -0.37%
2020-08-25 0 8.120 8.120 8.240 8.070 8.270 798,000 6,522,860 8.1740 8.120 8.120 8.240 8.070 8.270 798,000 8.1740 -1.81%
2020-08-24 0 8.270 8.140 8.270 8.090 8.290 767,000 6,301,680 8.2160 8.270 8.140 8.270 8.090 8.290 767,000 8.2160 1.60%
2020-08-21 0 8.140 8.090 8.140 8.020 8.150 752,000 6,099,680 8.1113 8.140 8.090 8.140 8.020 8.150 752,000 8.1113 0.62%
2020-08-20 0 8.090 7.960 8.090 7.840 8.160 701,000 5,643,180 8.0502 8.090 7.960 8.090 7.840 8.160 701,000 8.0502 -0.12%
2020-08-19 0 8.100 7.970 8.100 7.930 8.190 484,000 3,917,150 8.0933 8.100 7.970 8.100 7.930 8.190 484,000 8.0933 0.00%
2020-08-18 0 8.100 8.000 8.100 7.950 8.110 797,000 6,424,420 8.0608 8.100 8.000 8.100 7.950 8.110 797,000 8.0608 0.50%
2020-08-17 0 8.060 7.870 8.060 7.540 8.110 1,446,000 11,393,090 7.8790 8.060 7.870 8.060 7.540 8.110 1,446,000 7.8790 2.41%
2020-08-14 0 7.870 7.870 7.880 7.790 8.040 705,000 5,584,360 7.9211 7.870 7.870 7.880 7.790 8.040 705,000 7.9211 -0.63%
2020-08-13 0 7.920 7.800 7.920 7.800 7.960 786,000 6,194,730 7.8813 7.920 7.800 7.920 7.800 7.960 786,000 7.8813 1.15%
2020-08-12 0 7.830 7.790 7.850 7.770 7.910 753,000 5,891,450 7.8240 7.830 7.790 7.850 7.770 7.910 753,000 7.8240 0.00%
2020-08-11 0 7.830 7.790 7.840 7.600 7.880 834,000 6,439,250 7.7209 7.830 7.790 7.840 7.600 7.880 834,000 7.7209 0.26%
2020-08-10 0 7.810 7.750 7.810 7.750 7.950 708,000 5,568,160 7.8646 7.810 7.750 7.810 7.750 7.950 708,000 7.8646 -0.64%
2020-08-07 0 7.860 7.850 7.860 7.720 8.010 748,000 5,914,710 7.9074 7.860 7.850 7.860 7.720 8.010 748,000 7.9074 -1.38%
2020-08-06 0 7.970 7.960 8.110 7.940 8.160 727,000 5,855,550 8.0544 7.970 7.960 8.110 7.940 8.160 727,000 8.0544 -0.99%
2020-08-05 0 8.050 7.960 8.090 7.910 8.280 695,000 5,617,470 8.0827 8.050 7.960 8.090 7.910 8.280 695,000 8.0827 -1.83%
2020-08-04 0 8.200 8.200 8.260 8.130 8.600 876,000 7,365,090 8.4076 8.200 8.200 8.260 8.130 8.600 876,000 8.4076 -3.76%
2020-08-03 0 8.520 8.470 8.550 8.400 8.580 695,000 5,911,720 8.5061 8.520 8.470 8.550 8.400 8.580 695,000 8.5061 0.24%
2020-07-31 0 8.500 8.500 8.550 8.440 8.730 758,000 6,512,300 8.5914 8.500 8.500 8.550 8.440 8.730 758,000 8.5914 -2.41%
2020-07-30 0 8.710 8.590 8.710 8.600 8.810 1,197,000 10,429,080 8.7127 8.710 8.590 8.710 8.600 8.810 1,197,000 8.7127 0.23%
2020-07-29 0 8.690 8.670 8.690 8.460 8.690 866,000 7,431,960 8.5819 8.690 8.670 8.690 8.460 8.690 866,000 8.5819 3.21%
2020-07-28 0 8.420 8.370 8.600 8.370 8.610 696,000 5,934,420 8.5265 8.420 8.370 8.600 8.370 8.610 696,000 8.5265 -0.94%
2020-07-27 0 8.500 8.400 8.500 8.440 8.640 723,000 6,197,510 8.5719 8.500 8.400 8.500 8.440 8.640 723,000 8.5719 0.47%
2020-07-24 0 8.460 8.450 8.460 8.420 8.730 777,000 6,681,430 8.5990 8.460 8.450 8.460 8.420 8.730 777,000 8.5990 -2.98%
2020-07-23 0 8.720 8.630 8.720 8.630 8.720 1,316,000 11,443,380 8.6956 8.720 8.630 8.720 8.630 8.720 1,316,000 8.6956 1.75%
2020-07-22 0 8.570 8.490 8.570 8.570 8.680 778,000 6,717,730 8.6346 8.570 8.490 8.570 8.570 8.680 778,000 8.6346 0.00%
2020-07-21 0 8.570 8.480 8.610 8.520 8.890 919,000 7,922,360 8.6206 8.570 8.480 8.610 8.520 8.890 919,000 8.6206 1.06%
2020-07-20 0 8.480 8.220 8.480 8.130 8.490 1,310,000 10,891,870 8.3144 8.480 8.220 8.480 8.130 8.490 1,310,000 8.3144 4.56%
2020-07-17 0 8.110 7.870 8.180 7.880 8.110 718,000 5,771,480 8.0383 8.110 7.870 8.180 7.880 8.110 718,000 8.0383 1.76%
2020-07-16 0 7.970 7.970 8.030 7.930 8.250 731,000 5,874,430 8.0362 7.970 7.970 8.030 7.930 8.250 731,000 8.0362 -2.09%
2020-07-15 0 8.140 8.000 8.140 7.940 8.160 684,000 5,522,110 8.0733 8.140 8.000 8.140 7.940 8.160 684,000 8.0733 1.50%
2020-07-14 0 8.020 8.020 8.140 7.990 8.200 715,000 5,754,120 8.0477 8.020 8.020 8.140 7.990 8.200 715,000 8.0477 -1.96%
2020-07-13 0 8.180 8.020 8.180 8.010 8.270 724,000 5,883,880 8.1269 8.180 8.020 8.180 8.010 8.270 724,000 8.1269 0.25%
2020-07-10 0 8.160 8.030 8.160 8.060 8.290 701,000 5,739,750 8.1879 8.160 8.030 8.160 8.060 8.290 701,000 8.1879 -0.37%
2020-07-09 0 8.190 8.130 8.190 8.160 8.330 674,000 5,544,810 8.2267 8.190 8.130 8.190 8.160 8.330 674,000 8.2267 -0.36%
2020-07-08 0 8.220 8.060 8.280 8.070 8.290 691,000 5,658,110 8.1883 8.220 8.060 8.280 8.070 8.290 691,000 8.1883 0.86%
2020-07-07 0 8.150 8.040 8.160 8.050 8.310 655,000 5,354,950 8.1755 8.150 8.040 8.160 8.050 8.310 655,000 8.1755 -1.33%
2020-07-06 0 8.260 8.010 8.280 8.000 8.270 762,000 6,167,620 8.0940 8.260 8.010 8.280 8.000 8.270 762,000 8.0940 1.98%
2020-07-03 0 8.100 7.920 8.100 7.940 8.100 709,000 5,709,730 8.0532 8.100 7.920 8.100 7.940 8.100 709,000 8.0532 0.00%
2020-07-02 0 8.100 7.930 8.100 7.730 8.100 941,000 7,410,350 7.8750 8.100 7.930 8.100 7.730 8.100 941,000 7.8750 1.38%
2020-06-30 0 7.990 7.790 7.990 7.790 8.070 732,000 5,800,600 7.9243 7.990 7.790 7.990 7.790 8.070 732,000 7.9243 0.50%
2020-06-29 0 7.950 7.860 7.950 7.760 8.090 774,000 6,075,710 7.8498 7.950 7.860 7.950 7.760 8.090 774,000 7.8498 -1.12%
2020-06-26 0 8.040 7.680 8.040 7.700 8.050 794,000 6,214,260 7.8265 8.040 7.680 8.040 7.700 8.050 794,000 7.8265 1.64%
2020-06-24 0 7.910 7.900 7.940 7.860 7.970 759,000 6,011,000 7.9196 7.910 7.900 7.940 7.860 7.970 759,000 7.9196 0.51%
2020-06-23 0 7.870 7.870 7.930 7.600 7.950 888,000 6,866,710 7.7328 7.870 7.870 7.930 7.600 7.950 888,000 7.7328 1.81%
2020-06-22 0 7.730 7.600 7.730 7.560 7.860 1,019,000 7,815,250 7.6695 7.730 7.600 7.730 7.560 7.860 1,019,000 7.6695 -0.39%
2020-06-19 0 7.760 7.760 7.770 7.650 7.800 887,000 6,868,260 7.7432 7.760 7.760 7.770 7.650 7.800 887,000 7.7432 0.78%
2020-06-18 0 7.700 7.650 7.750 7.650 7.890 942,000 7,289,290 7.7381 7.700 7.650 7.750 7.650 7.890 942,000 7.7381 -2.41%
2020-06-17 0 7.890 7.750 7.900 7.770 7.950 826,000 6,496,580 7.8651 7.890 7.750 7.900 7.770 7.950 826,000 7.8651 1.02%
2020-06-16 0 7.810 7.650 7.810 7.650 7.810 851,000 6,576,800 7.7283 7.810 7.650 7.810 7.650 7.810 851,000 7.7283 2.49%
2020-06-15 0 7.620 7.540 7.620 7.510 7.850 824,000 6,299,730 7.6453 7.620 7.540 7.620 7.510 7.850 824,000 7.6453 -1.42%
2020-06-12 0 7.730 7.730 7.800 7.690 8.000 812,000 6,312,770 7.7743 7.730 7.730 7.800 7.690 8.000 812,000 7.7743 -2.28%
2020-06-11 0 7.910 7.910 8.060 7.900 8.080 761,000 6,040,190 7.9372 7.910 7.910 8.060 7.900 8.080 761,000 7.9372 0.13%
2020-06-10 0 7.900 7.900 7.990 7.800 8.110 845,000 6,696,760 7.9252 7.900 7.900 7.990 7.800 8.110 845,000 7.9252 -0.88%
2020-06-09 0 7.970 7.800 7.980 7.800 7.980 928,000 7,305,620 7.8724 7.970 7.800 7.980 7.800 7.980 928,000 7.8724 -0.13%
2020-06-08 0 7.980 7.870 7.980 7.860 8.200 809,000 6,425,380 7.9424 7.980 7.870 7.980 7.860 8.200 809,000 7.9424 -0.50%
2020-06-05 0 8.020 7.960 8.020 7.910 8.200 886,000 7,120,270 8.0364 8.020 7.960 8.020 7.910 8.200 886,000 8.0364 -1.47%
2020-06-04 0 8.140 8.040 8.140 8.040 8.140 785,000 6,358,770 8.1003 8.140 8.040 8.140 8.040 8.140 785,000 8.1003 0.37%
2020-06-03 0 8.110 8.000 8.150 7.980 8.190 843,000 6,839,970 8.1138 8.110 8.000 8.150 7.980 8.190 843,000 8.1138 0.50%
2020-06-02 0 8.070 7.980 8.080 7.990 8.220 828,000 6,695,350 8.0862 8.070 7.980 8.080 7.990 8.220 828,000 8.0862 -1.59%
2020-06-01 0 8.200 8.070 8.200 8.060 8.250 835,000 6,822,410 8.1706 8.200 8.070 8.200 8.060 8.250 835,000 8.1706 1.86%
2020-05-29 0 8.050 7.940 8.060 7.920 8.120 798,000 6,427,950 8.0551 8.050 7.940 8.060 7.920 8.120 798,000 8.0551 0.12%
2020-05-28 0 8.040 7.920 8.040 7.840 8.040 855,000 6,798,280 7.9512 8.040 7.920 8.040 7.840 8.040 855,000 7.9512 1.13%
2020-05-27 0 7.950 7.810 7.950 7.780 8.050 707,000 5,584,890 7.8994 7.950 7.810 7.950 7.780 8.050 707,000 7.8994 -0.75%
2020-05-26 0 8.010 7.900 8.010 7.890 8.100 940,000 7,495,940 7.9744 8.010 7.900 8.010 7.890 8.100 940,000 7.9744 -0.12%
2020-05-25 0 8.020 7.880 8.020 7.720 8.070 821,000 6,435,550 7.8387 8.020 7.880 8.020 7.720 8.070 821,000 7.8387 1.65%
2020-05-22 0 7.890 7.880 7.890 7.890 8.100 867,000 6,902,990 7.9619 7.890 7.880 7.890 7.890 8.100 867,000 7.9619 -2.47%
2020-05-21 0 8.090 8.020 8.090 7.980 8.150 723,000 5,837,340 8.0738 8.090 8.020 8.090 7.980 8.150 723,000 8.0738 -0.86%
2020-05-20 0 8.160 8.020 8.160 7.990 8.250 844,000 6,794,540 8.0504 8.160 8.020 8.160 7.990 8.250 844,000 8.0504 0.00%
2020-05-19 0 8.160 8.050 8.160 8.010 8.250 886,000 7,176,670 8.1001 8.160 8.050 8.160 8.010 8.250 886,000 8.1001 0.49%
2020-05-18 0 8.120 8.100 8.120 7.940 8.120 804,000 6,450,560 8.0231 8.120 8.100 8.120 7.940 8.120 804,000 8.0231 0.87%
2020-05-15 0 8.050 7.910 8.090 7.730 8.050 894,000 7,060,020 7.8971 8.050 7.910 8.090 7.730 8.050 894,000 7.8971 1.90%
2020-05-14 0 7.900 7.860 7.900 7.860 8.150 892,000 7,082,410 7.9399 7.900 7.860 7.900 7.860 8.150 892,000 7.9399 -2.35%
2020-05-13 0 8.090 8.090 8.130 7.840 8.090 925,000 7,371,410 7.9691 8.090 8.090 8.130 7.840 8.090 925,000 7.9691 0.37%
2020-05-12 0 8.060 8.010 8.100 8.000 8.260 592,000 4,769,450 8.0565 8.060 8.010 8.100 8.000 8.260 592,000 8.0565 -1.71%
2020-05-11 0 8.200 8.140 8.200 8.030 8.340 1,013,000 8,249,520 8.1437 8.200 8.140 8.200 8.030 8.340 1,013,000 8.1437 1.99%
2020-05-08 0 8.040 7.950 8.040 7.890 8.100 600,000 4,774,740 7.9579 8.040 7.950 8.040 7.890 8.100 600,000 7.9579 0.12%
2020-05-07 0 8.030 7.960 8.030 7.860 8.100 618,000 4,931,950 7.9805 8.030 7.960 8.030 7.860 8.100 618,000 7.9805 -0.12%
2020-05-06 0 8.040 7.840 8.040 7.860 8.280 480,000 3,858,640 8.0388 8.040 7.840 8.040 7.860 8.280 480,000 8.0388 -1.71%
2020-05-05 0 8.180 8.180 8.240 8.180 8.430 892,000 7,361,490 8.2528 8.180 8.180 8.240 8.180 8.430 892,000 8.2528 -2.27%
2020-05-04 0 8.370 8.270 8.380 8.250 8.520 739,000 6,189,340 8.3753 8.370 8.270 8.380 8.250 8.520 739,000 8.3753 -1.88%
2020-04-29 0 8.530 8.530 8.590 8.530 8.650 860,000 7,385,370 8.5876 8.530 8.530 8.590 8.530 8.650 860,000 8.5876 -0.58%
2020-04-28 0 8.580 8.540 8.580 8.510 8.640 859,000 7,361,030 8.5693 8.580 8.540 8.580 8.510 8.640 859,000 8.5693 0.12%
2020-04-27 0 8.570 8.480 8.570 8.350 8.570 814,000 6,942,040 8.5283 8.570 8.480 8.570 8.350 8.570 814,000 8.5283 0.94%
2020-04-24 0 8.490 8.400 8.490 8.400 8.530 764,000 6,478,490 8.4797 8.490 8.400 8.490 8.400 8.530 764,000 8.4797 -0.12%
2020-04-23 0 8.500 8.460 8.520 8.470 8.580 874,000 7,473,760 8.5512 8.500 8.460 8.520 8.470 8.580 874,000 8.5512 0.59%
2020-04-22 0 8.450 8.400 8.450 8.370 8.480 966,000 8,127,360 8.4134 8.450 8.400 8.450 8.370 8.480 966,000 8.4134 0.48%
2020-04-21 0 8.410 8.410 8.490 8.360 8.540 881,000 7,455,430 8.4625 8.410 8.410 8.490 8.360 8.540 881,000 8.4625 -0.94%
2020-04-20 0 8.490 8.470 8.490 8.410 8.520 1,166,000 9,860,260 8.4565 8.490 8.470 8.490 8.410 8.520 1,166,000 8.4565 0.95%
2020-04-17 0 8.410 8.430 8.510 8.410 8.640 1,085,000 9,230,760 8.5076 8.410 8.430 8.510 8.410 8.640 1,085,000 8.5076 -1.29%
2020-04-16 0 8.520 8.420 8.520 8.450 8.540 869,000 7,383,120 8.4961 8.520 8.420 8.520 8.450 8.540 869,000 8.4961 0.95%
2020-04-15 0 8.440 8.460 8.530 8.430 8.680 832,000 7,091,280 8.5232 8.440 8.460 8.530 8.430 8.680 832,000 8.5232 -1.29%
2020-04-14 0 8.550 8.470 8.570 8.460 8.790 1,106,000 9,482,470 8.5737 8.550 8.470 8.570 8.460 8.790 1,106,000 8.5737 -0.93%
2020-04-09 0 8.630 8.630 8.650 8.520 8.760 834,000 7,245,770 8.6880 8.630 8.630 8.650 8.520 8.760 834,000 8.6880 -0.92%
2020-04-08 0 8.710 8.650 8.710 8.640 8.780 1,088,000 9,491,570 8.7239 8.710 8.650 8.710 8.640 8.780 1,088,000 8.7239 -0.11%
2020-04-07 0 8.720 8.650 8.720 8.600 8.770 918,000 7,992,480 8.7064 8.720 8.650 8.720 8.600 8.770 918,000 8.7064 2.35%
2020-04-06 0 8.520 8.520 8.530 8.250 8.540 908,000 7,654,770 8.4304 8.520 8.520 8.530 8.250 8.540 908,000 8.4304 2.40%
2020-04-03 0 8.320 8.320 8.330 8.110 8.420 834,000 6,886,840 8.2576 8.320 8.320 8.330 8.110 8.420 834,000 8.2576 0.00%
2020-04-02 0 8.320 8.280 8.340 8.180 8.350 748,000 6,173,140 8.2529 8.320 8.280 8.340 8.180 8.350 748,000 8.2529 -0.24%
2020-04-01 0 8.340 8.280 8.350 8.180 8.350 745,000 6,158,480 8.2664 8.340 8.280 8.350 8.180 8.350 745,000 8.2664 -0.12%
2020-03-31 0 8.350 8.280 8.360 8.240 8.790 781,000 6,496,100 8.3177 8.350 8.280 8.360 8.240 8.790 781,000 8.3177 2.08%
2020-03-30 0 8.180 8.150 8.180 8.050 8.290 830,000 6,783,040 8.1723 8.180 8.150 8.180 8.050 8.290 830,000 8.1723 -0.12%
2020-03-27 0 8.190 8.180 8.190 8.060 8.250 841,000 6,854,760 8.1507 8.190 8.180 8.190 8.060 8.250 841,000 8.1507 1.74%
2020-03-26 0 8.050 8.010 8.050 8.000 8.340 891,000 7,195,770 8.0761 8.050 8.010 8.050 8.000 8.340 891,000 8.0761 -0.62%
2020-03-25 0 8.100 8.090 8.100 8.000 8.410 1,278,000 10,496,210 8.2130 8.100 8.090 8.100 8.000 8.410 1,278,000 8.2130 0.25%
2020-03-24 0 8.080 7.800 8.090 7.730 8.130 1,318,000 10,464,160 7.9394 8.080 7.800 8.090 7.730 8.130 1,318,000 7.9394 4.26%
2020-03-23 0 7.750 7.590 7.770 7.510 7.870 902,000 6,926,400 7.6789 7.750 7.590 7.770 7.510 7.870 902,000 7.6789 -0.64%
2020-03-20 0 7.800 7.670 7.800 7.280 7.860 986,210 7,360,628 7.4636 7.800 7.670 7.800 7.280 7.860 986,210 7.4636 6.70%
2020-03-19 0 7.310 7.290 7.320 7.190 7.580 921,000 6,773,630 7.3546 7.310 7.290 7.320 7.190 7.580 921,000 7.3546 -2.53%
2020-03-18 0 7.500 7.490 7.590 7.400 7.810 817,000 6,263,900 7.6670 7.500 7.490 7.590 7.400 7.810 817,000 7.6670 -3.23%
2020-03-17 0 7.750 7.640 7.750 7.580 8.100 814,000 6,312,130 7.7545 7.750 7.640 7.750 7.580 8.100 814,000 7.7545 -2.64%
2020-03-16 0 7.960 7.940 7.960 7.940 8.400 1,016,000 8,232,410 8.1028 7.960 7.940 7.960 7.940 8.400 1,016,000 8.1028 -2.69%
2020-03-13 0 8.180 7.980 8.200 7.920 8.200 1,408,000 11,233,460 7.9783 8.180 7.980 8.200 7.920 8.200 1,408,000 7.9783 -0.24%
2020-03-12 0 8.200 8.100 8.220 8.110 8.270 732,000 5,998,160 8.1942 8.200 8.100 8.220 8.110 8.270 732,000 8.1942 -0.85%
2020-03-11 0 8.270 8.220 8.270 8.100 8.300 892,000 7,310,200 8.1953 8.270 8.220 8.270 8.100 8.300 892,000 8.1953 2.10%
2020-03-10 0 8.100 8.040 8.110 8.000 8.110 773,000 6,243,940 8.0775 8.100 8.040 8.110 8.000 8.110 773,000 8.0775 1.50%
2020-03-09 0 7.980 7.980 8.050 7.980 8.160 835,000 6,739,500 8.0713 7.980 7.980 8.050 7.980 8.160 835,000 8.0713 -2.09%
2020-03-06 0 8.150 8.090 8.150 7.960 8.230 907,000 7,367,560 8.1230 8.150 8.090 8.150 7.960 8.230 907,000 8.1230 -0.12%
2020-03-05 0 8.160 8.120 8.160 8.080 8.240 1,013,000 8,242,430 8.1367 8.160 8.120 8.160 8.080 8.240 1,013,000 8.1367 2.00%
2020-03-04 0 8.000 8.000 8.010 7.850 8.090 1,463,000 11,719,790 8.0108 8.000 8.000 8.010 7.850 8.090 1,463,000 8.0108 2.43%
2020-03-03 0 7.810 7.720 7.790 7.190 7.970 1,376,000 10,338,260 7.5133 7.810 7.720 7.790 7.190 7.970 1,376,000 7.5133 6.26%
2020-03-02 0 7.350 7.220 7.350 6.740 7.390 1,555,000 11,070,085 7.1190 7.350 7.220 7.350 6.740 7.390 1,555,000 7.1190 7.46%
2020-02-28 0 6.840 6.790 6.840 6.750 6.890 100,000 683,150 6.8315 6.840 6.790 6.840 6.750 6.890 100,000 6.8315 -0.29%
2020-02-27 0 6.860 6.800 6.930 6.820 6.970 360,000 2,485,600 6.9044 6.860 6.800 6.930 6.820 6.970 360,000 6.9044 -0.87%
2020-02-26 0 6.920 6.920 6.930 6.750 6.940 859,000 5,895,220 6.8629 6.920 6.920 6.930 6.750 6.940 859,000 6.8629 0.58%
2020-02-25 0 6.880 6.810 6.880 6.710 6.920 1,306,000 8,923,190 6.8325 6.880 6.810 6.880 6.710 6.920 1,306,000 6.8325 0.44%
2020-02-24 0 6.850 6.700 6.850 6.720 6.860 122,000 829,070 6.7957 6.850 6.700 6.850 6.720 6.860 122,000 6.7957 1.03%
2020-02-21 0 6.780 6.750 6.780 6.650 6.920 691,000 4,648,440 6.7271 6.780 6.750 6.780 6.650 6.920 691,000 6.7271 -2.02%
2020-02-20 0 6.920 6.830 6.920 6.820 6.970 314,000 2,157,490 6.8710 6.920 6.830 6.920 6.820 6.970 314,000 6.8710 -0.72%
2020-02-19 0 6.970 6.960 7.030 6.960 7.120 1,231,000 8,640,660 7.0192 6.970 6.960 7.030 6.960 7.120 1,231,000 7.0192 -2.38%
2020-02-18 0 7.140 7.090 7.140 7.050 7.170 902,000 6,413,300 7.1101 7.140 7.090 7.140 7.050 7.170 902,000 7.1101 -0.14%
2020-02-17 0 7.150 7.100 7.160 7.010 7.180 905,000 6,421,430 7.0955 7.150 7.100 7.160 7.010 7.180 905,000 7.0955 0.42%
2020-02-14 0 7.120 7.030 7.120 6.970 7.140 1,101,000 7,790,610 7.0759 7.120 7.030 7.120 6.970 7.140 1,101,000 7.0759 0.99%
2020-02-13 0 7.050 7.050 7.100 6.970 7.150 836,000 5,880,590 7.0342 7.050 7.050 7.100 6.970 7.150 836,000 7.0342 0.14%
2020-02-12 0 7.040 6.990 7.070 6.950 7.100 497,000 3,482,820 7.0077 7.040 6.990 7.070 6.950 7.100 497,000 7.0077 0.72%
2020-02-11 0 6.990 6.950 7.020 6.880 7.230 806,714 5,659,498 7.0155 6.990 6.950 7.020 6.880 7.230 806,714 7.0155 -2.37%
2020-02-10 0 7.160 7.010 7.160 6.990 7.250 966,000 6,826,030 7.0663 7.160 7.010 7.160 6.990 7.250 966,000 7.0663 -0.28%
2020-02-07 0 7.180 7.070 7.200 7.050 7.250 714,000 5,094,620 7.1353 7.180 7.070 7.200 7.050 7.250 714,000 7.1353 -0.55%
2020-02-06 0 7.220 7.130 7.230 7.140 7.290 703,000 5,078,090 7.2235 7.220 7.130 7.230 7.140 7.290 703,000 7.2235 0.28%
2020-02-05 0 7.200 7.080 7.200 7.100 7.200 1,223,000 8,740,200 7.1465 7.200 7.080 7.200 7.100 7.200 1,223,000 7.1465 0.98%
2020-02-04 0 7.130 7.150 7.190 7.040 7.770 1,111,000 7,874,020 7.0873 7.130 7.150 7.190 7.040 7.770 1,111,000 7.0873 0.56%
2020-02-03 0 7.090 6.960 7.090 6.890 7.100 747,422 5,212,677 6.9742 7.090 6.960 7.090 6.890 7.100 747,422 6.9742 0.57%
2020-01-31 0 7.050 7.050 7.120 7.030 7.160 862,000 6,111,870 7.0903 7.050 7.050 7.120 7.030 7.160 862,000 7.0903 -1.12%
2020-01-30 0 7.130 7.050 7.150 6.980 7.300 849,000 6,044,440 7.1195 7.130 7.050 7.150 6.980 7.300 849,000 7.1195 -1.79%
2020-01-29 0 7.260 7.190 7.270 7.190 7.430 259,000 1,880,530 7.2607 7.260 7.190 7.270 7.190 7.430 259,000 7.2607 -2.02%
2020-01-24 0 7.410 7.290 7.440 7.250 7.500 449,000 3,301,940 7.3540 7.410 7.290 7.440 7.250 7.500 449,000 7.3540 0.27%
2020-01-23 0 7.390 7.270 7.420 7.290 7.410 1,366,000 10,045,050 7.3536 7.390 7.270 7.420 7.290 7.410 1,366,000 7.3536 1.09%
2020-01-22 0 7.310 7.300 7.390 7.250 7.410 1,229,000 9,010,400 7.3315 7.310 7.300 7.390 7.250 7.410 1,229,000 7.3315 0.41%
2020-01-21 0 7.280 7.280 7.340 7.200 7.450 977,000 7,111,310 7.2787 7.280 7.280 7.340 7.200 7.450 977,000 7.2787 -0.95%
2020-01-20 0 7.350 7.310 7.350 7.310 7.360 1,425,000 10,459,160 7.3398 7.350 7.310 7.350 7.310 7.360 1,425,000 7.3398 0.96%
2020-01-17 0 7.280 7.220 7.300 7.250 7.350 1,892,000 13,781,570 7.2841 7.280 7.220 7.300 7.250 7.350 1,892,000 7.2841 0.28%
2020-01-16 0 7.260 7.250 7.270 7.250 7.360 1,966,000 14,272,710 7.2598 7.260 7.250 7.270 7.250 7.360 1,966,000 7.2598 0.14%
2020-01-15 0 7.250 7.240 7.250 7.250 7.330 1,182,000 8,588,860 7.2664 7.250 7.240 7.250 7.250 7.330 1,182,000 7.2664 -0.41%
2020-01-14 0 7.280 7.250 7.280 7.190 7.280 1,243,000 8,985,410 7.2288 7.280 7.250 7.280 7.190 7.280 1,243,000 7.2288 0.69%
2020-01-13 0 7.230 7.200 7.230 7.190 7.430 945,000 6,861,700 7.2611 7.230 7.200 7.230 7.190 7.430 945,000 7.2611 -2.30%
2020-01-10 0 7.400 7.360 7.430 7.330 7.570 1,084,000 8,047,480 7.4239 7.400 7.360 7.430 7.330 7.570 1,084,000 7.4239 -1.33%
2020-01-09 0 7.500 7.470 7.510 7.460 7.770 1,007,000 7,598,760 7.5459 7.500 7.470 7.510 7.460 7.770 1,007,000 7.5459 -0.27%
2020-01-08 0 7.520 7.510 7.620 7.510 7.640 979,000 7,434,320 7.5938 7.520 7.510 7.620 7.510 7.640 979,000 7.5938 -1.83%
2020-01-07 0 7.660 7.640 7.710 7.650 7.880 1,023,700 7,925,615 7.7421 7.660 7.640 7.710 7.650 7.880 1,023,700 7.7421 -1.92%
2020-01-06 0 7.810 7.740 7.810 7.720 7.880 898,700 6,990,867 7.7789 7.810 7.740 7.810 7.720 7.880 898,700 7.7789 0.00%
2020-01-03 0 7.810 7.810 7.860 7.810 7.970 796,000 6,248,680 7.8501 7.810 7.810 7.860 7.810 7.970 796,000 7.8501 -1.01%
2020-01-02 0 7.890 7.810 7.890 7.770 8.000 851,000 6,665,530 7.8326 7.890 7.810 7.890 7.770 8.000 851,000 7.8326 1.15%
2019-12-31 0 7.800 7.780 7.800 7.710 7.840 425,000 3,305,320 7.7772 7.800 7.780 7.800 7.710 7.840 425,000 7.7772 0.26%
2019-12-30 0 7.780 7.690 7.790 7.690 7.900 793,000 6,164,540 7.7737 7.780 7.690 7.790 7.690 7.900 793,000 7.7737 -0.13%
2019-12-27 0 7.790 7.740 7.800 7.730 7.840 807,628 6,272,353 7.7664 7.790 7.740 7.800 7.730 7.840 807,628 7.7664 0.78%
2019-12-24 0 7.730 7.710 7.730 7.600 7.800 512,000 3,943,020 7.7012 7.730 7.710 7.730 7.600 7.800 512,000 7.7012 2.11%
2019-12-23 0 7.570 7.550 7.600 7.390 7.680 790,000 5,998,310 7.5928 7.570 7.550 7.600 7.390 7.680 790,000 7.5928 2.16%
2019-12-20 0 7.410 7.410 7.440 7.300 7.500 909,000 6,743,015 7.4181 7.410 7.410 7.440 7.300 7.500 909,000 7.4181 -0.13%
2019-12-19 0 7.420 7.290 7.420 7.280 7.420 893,890 6,561,102 7.3399 7.420 7.290 7.420 7.280 7.420 893,890 7.3399 0.27%
2019-12-18 0 7.400 7.260 7.400 7.270 7.480 871,000 6,414,800 7.3649 7.400 7.260 7.400 7.270 7.480 871,000 7.3649 -0.80%
2019-12-17 0 7.460 7.380 7.460 7.340 7.460 867,000 6,416,270 7.4005 7.460 7.380 7.460 7.340 7.460 867,000 7.4005 0.81%
2019-12-16 0 7.400 7.320 7.400 7.270 7.400 1,046,300 7,699,423 7.3587 7.400 7.320 7.400 7.270 7.400 1,046,300 7.3587 0.95%
2019-12-13 0 7.330 7.270 7.330 7.270 7.400 839,000 6,145,590 7.3249 7.330 7.270 7.330 7.270 7.400 839,000 7.3249 -0.14%
2019-12-12 0 7.340 7.280 7.340 7.240 7.340 849,000 6,196,310 7.2984 7.340 7.280 7.340 7.240 7.340 849,000 7.2984 0.69%
2019-12-11 0 7.290 7.240 7.290 7.230 7.290 849,000 6,172,180 7.2699 7.290 7.240 7.290 7.230 7.290 849,000 7.2699 0.69%
2019-12-10 0 7.240 7.170 7.260 7.120 7.250 869,000 6,248,330 7.1903 7.240 7.170 7.260 7.120 7.250 869,000 7.1903 0.84%
2019-12-09 0 7.180 7.080 7.180 7.080 7.190 883,000 6,290,380 7.1239 7.180 7.080 7.180 7.080 7.190 883,000 7.1239 0.56%
2019-12-06 0 7.140 7.080 7.140 7.090 7.180 870,000 6,204,350 7.1314 7.140 7.080 7.140 7.090 7.180 870,000 7.1314 0.42%
2019-12-05 0 7.110 7.070 7.150 7.070 7.200 881,000 6,274,550 7.1221 7.110 7.070 7.150 7.070 7.200 881,000 7.1221 -0.14%
2019-12-04 0 7.120 7.070 7.130 7.080 7.220 836,000 5,955,170 7.1234 7.120 7.070 7.130 7.080 7.220 836,000 7.1234 -0.97%
2019-12-03 0 7.190 7.150 7.200 7.100 7.250 891,000 6,386,280 7.1675 7.190 7.150 7.200 7.100 7.250 891,000 7.1675 0.56%
2019-12-02 0 7.150 7.130 7.160 7.090 7.200 868,000 6,217,770 7.1633 7.150 7.130 7.160 7.090 7.200 868,000 7.1633 0.28%
2019-11-29 0 7.130 7.050 7.140 7.060 7.210 845,000 6,007,810 7.1098 7.130 7.050 7.140 7.060 7.210 845,000 7.1098 -0.42%
2019-11-28 0 7.160 7.160 7.250 7.070 7.310 875,000 6,275,300 7.1718 7.160 7.160 7.250 7.070 7.310 875,000 7.1718 -0.56%
2019-11-27 0 7.200 7.110 7.200 7.020 7.330 1,127,000 8,024,900 7.1206 7.200 7.110 7.200 7.020 7.330 1,127,000 7.1206 2.13%
2019-11-26 0 7.050 6.950 7.060 6.500 7.230 1,327,000 9,156,790 6.9004 7.050 6.950 7.060 6.500 7.230 1,327,000 6.9004 -3.03%
2019-11-25 0 7.270 7.200 7.270 7.170 7.270 901,000 6,497,560 7.2115 7.270 7.200 7.270 7.170 7.270 901,000 7.2115 0.83%
2019-11-22 0 7.210 7.200 7.240 7.210 7.350 936,000 6,799,620 7.2646 7.210 7.200 7.240 7.210 7.350 936,000 7.2646 -0.83%
2019-11-21 0 7.270 7.210 7.270 7.160 7.290 996,000 7,202,520 7.2314 7.270 7.210 7.270 7.160 7.290 996,000 7.2314 1.11%
2019-11-20 0 7.190 7.180 7.220 7.050 7.220 884,000 6,330,830 7.1616 7.190 7.180 7.220 7.050 7.220 884,000 7.1616 0.42%
2019-11-19 0 7.160 7.120 7.160 6.920 7.250 1,075,000 7,579,900 7.0511 7.160 7.120 7.160 6.920 7.250 1,075,000 7.0511 3.02%
2019-11-18 0 6.950 6.890 6.950 6.890 6.990 875,000 6,070,630 6.9379 6.950 6.890 6.950 6.890 6.990 875,000 6.9379 0.43%
2019-11-15 0 6.920 6.870 6.920 6.840 6.990 908,000 6,260,630 6.8950 6.920 6.870 6.920 6.840 6.990 908,000 6.8950 0.87%
2019-11-14 0 6.860 6.860 6.920 6.860 7.000 954,000 6,584,970 6.9025 6.860 6.860 6.920 6.860 7.000 954,000 6.9025 -0.72%
2019-11-13 0 6.910 6.860 6.910 6.820 6.950 927,000 6,395,960 6.8996 6.910 6.860 6.910 6.820 6.950 927,000 6.8996 -0.14%
2019-11-12 0 6.920 6.910 7.000 6.910 7.060 870,000 6,058,790 6.9641 6.920 6.910 7.000 6.910 7.060 870,000 6.9641 -2.81%
2019-11-11 0 7.120 6.910 7.120 6.860 7.140 869,000 6,025,390 6.9337 7.120 6.910 7.120 6.860 7.140 869,000 6.9337 2.45%
2019-11-08 0 6.950 6.900 6.990 6.880 7.000 887,000 6,158,770 6.9434 6.950 6.900 6.990 6.880 7.000 887,000 6.9434 1.31%
2019-11-07 0 6.860 6.780 6.860 6.790 6.920 1,422,000 9,791,790 6.8859 6.860 6.780 6.860 6.790 6.920 1,422,000 6.8859 1.18%
2019-11-06 0 6.780 6.780 6.840 6.750 6.850 1,220,000 8,306,910 6.8089 6.780 6.780 6.840 6.750 6.850 1,220,000 6.8089 -0.29%
2019-11-05 0 6.800 6.700 6.810 6.700 6.890 1,261,000 8,510,020 6.7486 6.800 6.700 6.810 6.700 6.890 1,261,000 6.7486 1.95%
2019-11-04 0 6.670 6.670 6.730 6.620 6.740 1,261,000 8,420,590 6.6777 6.670 6.670 6.730 6.620 6.740 1,261,000 6.6777 -0.30%
2019-11-01 0 6.690 6.640 6.690 6.640 6.940 940,000 6,276,190 6.6768 6.690 6.640 6.690 6.640 6.940 940,000 6.6768 -0.74%
2019-10-31 0 6.740 6.730 6.760 6.740 7.000 326,000 2,230,520 6.8421 6.740 6.730 6.760 6.740 7.000 326,000 6.8421 -2.74%
2019-10-30 0 6.930 6.830 6.930 6.790 6.930 906,000 6,213,140 6.8578 6.930 6.830 6.930 6.790 6.930 906,000 6.8578 0.58%
2019-10-29 0 6.890 6.820 6.890 6.770 7.140 978,000 6,707,920 6.8588 6.890 6.820 6.890 6.770 7.140 978,000 6.8588 -1.29%
2019-10-28 0 6.980 6.920 6.980 6.930 7.090 897,000 6,263,340 6.9825 6.980 6.920 6.980 6.930 7.090 897,000 6.9825 0.00%
2019-10-25 0 6.980 6.980 7.040 6.980 7.160 923,000 6,502,850 7.0453 6.980 6.980 7.040 6.980 7.160 923,000 7.0453 -1.69%
2019-10-24 0 7.100 6.910 7.100 6.910 7.100 973,000 6,774,540 6.9625 7.100 6.910 7.100 6.910 7.100 973,000 6.9625 0.57%
2019-10-23 0 7.060 7.060 7.110 7.060 7.180 880,000 6,246,020 7.0978 7.060 7.060 7.110 7.060 7.180 880,000 7.0978 -0.84%
2019-10-22 0 7.120 7.050 7.120 6.950 7.250 979,000 6,976,480 7.1261 7.120 7.050 7.120 6.950 7.250 979,000 7.1261 -1.25%
2019-10-21 0 7.210 7.210 7.220 7.110 7.280 1,006,000 7,233,980 7.1908 7.210 7.210 7.220 7.110 7.280 1,006,000 7.1908 0.56%
2019-10-18 0 7.170 7.060 7.170 7.050 7.200 946,000 6,707,710 7.0906 7.170 7.060 7.170 7.050 7.200 946,000 7.0906 1.85%
2019-10-17 0 7.040 7.040 7.110 7.020 7.190 1,303,000 9,224,690 7.0796 7.040 7.040 7.110 7.020 7.190 1,303,000 7.0796 -0.42%
2019-10-16 0 7.070 7.010 7.070 7.010 7.200 981,000 6,972,600 7.1076 7.070 7.010 7.070 7.010 7.200 981,000 7.1076 -1.53%
2019-10-15 0 7.180 7.110 7.180 7.090 7.250 934,000 6,689,150 7.1618 7.180 7.110 7.180 7.090 7.250 934,000 7.1618 0.14%
2019-10-14 0 7.170 7.030 7.170 7.010 7.170 1,012,000 7,162,920 7.0780 7.170 7.030 7.170 7.010 7.170 1,012,000 7.0780 1.70%
2019-10-11 0 7.050 6.970 7.060 6.990 7.190 967,000 6,843,030 7.0766 7.050 6.970 7.060 6.990 7.190 967,000 7.0766 -0.14%
2019-10-10 0 7.060 6.990 7.080 7.010 7.210 993,000 7,084,350 7.1343 7.060 6.990 7.080 7.010 7.210 993,000 7.1343 -0.28%
2019-10-09 0 7.080 7.080 7.100 6.870 7.100 1,193,000 8,308,700 6.9645 7.080 7.080 7.100 6.870 7.100 1,193,000 6.9645 2.46%
2019-10-08 0 6.910 6.830 6.930 6.840 7.040 953,000 6,597,570 6.9229 6.910 6.830 6.930 6.840 7.040 953,000 6.9229 -0.14%
2019-10-04 0 6.920 6.830 6.920 6.730 7.010 902,000 6,148,580 6.8166 6.920 6.830 6.920 6.730 7.010 902,000 6.8166 1.47%
2019-10-03 0 6.820 6.780 6.820 6.710 6.890 990,000 6,706,190 6.7739 6.820 6.780 6.820 6.710 6.890 990,000 6.7739 0.15%
2019-10-02 0 6.810 6.680 6.810 6.640 6.820 941,000 6,327,470 6.7242 6.810 6.680 6.810 6.640 6.820 941,000 6.7242 1.19%
2019-09-30 0 6.730 6.600 6.730 6.620 6.790 923,000 6,168,360 6.6829 6.730 6.600 6.730 6.620 6.790 923,000 6.6829 1.20%
2019-09-27 0 6.650 6.650 6.690 6.600 6.800 1,035,000 6,896,570 6.6634 6.650 6.650 6.690 6.600 6.800 1,035,000 6.6634 -1.63%
2019-09-26 0 6.760 6.610 6.760 6.580 6.790 1,101,000 7,331,800 6.6592 6.760 6.610 6.760 6.580 6.790 1,101,000 6.6592 2.42%
2019-09-25 0 6.600 6.580 6.620 6.580 6.750 940,000 6,227,000 6.6245 6.600 6.580 6.620 6.580 6.750 940,000 6.6245 -1.35%
2019-09-24 0 6.690 6.650 6.680 6.560 6.850 1,013,000 6,766,120 6.6793 6.690 6.650 6.680 6.560 6.850 1,013,000 6.6793 -1.62%
2019-09-23 0 6.800 6.760 6.800 6.750 7.100 661,000 4,520,070 6.8382 6.800 6.760 6.800 6.750 7.100 661,000 6.8382 -2.30%
2019-09-20 0 6.960 6.890 6.970 6.860 7.070 2,077,400 14,430,400 6.9464 6.960 6.890 6.970 6.860 7.070 2,077,400 6.9464 0.58%
2019-09-19 0 6.920 6.880 6.960 6.820 7.200 1,658,000 11,703,180 7.0586 6.920 6.880 6.960 6.820 7.200 1,658,000 7.0586 -1.70%
2019-09-18 0 7.040 6.990 7.020 6.980 7.200 1,536,000 10,862,020 7.0716 7.040 6.990 7.020 6.980 7.200 1,536,000 7.0716 1.29%
2019-09-17 0 6.950 6.910 6.940 6.930 7.170 1,264,000 8,818,130 6.9764 6.950 6.910 6.940 6.930 7.170 1,264,000 6.9764 -0.57%
2019-09-16 0 6.990 6.950 6.990 6.950 7.310 1,245,000 8,813,750 7.0793 6.990 6.950 6.990 6.950 7.310 1,245,000 7.0793 0.00%
2019-09-13 0 6.990 6.990 7.040 6.860 7.040 1,225,000 8,517,700 6.9532 6.990 6.990 7.040 6.860 7.040 1,225,000 6.9532 0.14%
2019-09-12 0 6.980 6.890 6.990 6.780 6.980 1,299,000 8,874,490 6.8318 6.980 6.890 6.990 6.780 6.980 1,299,000 6.8318 1.60%
2019-09-11 0 6.870 6.720 6.870 6.720 6.880 931,000 6,308,650 6.7762 6.870 6.720 6.870 6.720 6.880 931,000 6.7762 1.93%
2019-09-10 0 6.740 6.670 6.740 6.640 6.870 1,173,000 7,906,660 6.7405 6.740 6.670 6.740 6.640 6.870 1,173,000 6.7405 -2.03%
2019-09-09 0 6.880 6.780 6.880 6.710 6.880 908,000 6,158,930 6.7830 6.880 6.780 6.880 6.710 6.880 908,000 6.7830 1.18%
2019-09-06 0 6.800 6.740 6.800 6.730 6.900 1,562,000 10,679,580 6.8371 6.800 6.740 6.800 6.730 6.900 1,562,000 6.8371 -1.45%
2019-09-05 0 6.900 6.750 6.900 6.700 6.950 1,995,000 13,511,230 6.7725 6.900 6.750 6.900 6.700 6.950 1,995,000 6.7725 2.99%
2019-09-04 0 6.700 6.700 6.760 6.700 6.790 1,903,000 12,809,720 6.7313 6.700 6.700 6.760 6.700 6.790 1,903,000 6.7313 -1.47%
2019-09-03 0 6.800 6.740 6.810 6.720 6.940 1,580,000 10,726,780 6.7891 6.800 6.740 6.810 6.720 6.940 1,580,000 6.7891 -1.16%
2019-09-02 0 6.880 6.770 6.900 6.710 7.030 1,803,000 12,333,530 6.8406 6.880 6.770 6.900 6.710 7.030 1,803,000 6.8406 0.44%
2019-08-30 0 6.850 6.780 6.920 6.810 6.990 1,374,000 9,475,670 6.8964 6.850 6.780 6.920 6.810 6.990 1,374,000 6.8964 -1.58%
2019-08-29 0 6.960 6.810 6.960 6.790 6.990 1,228,000 8,435,240 6.8691 6.960 6.810 6.960 6.790 6.990 1,228,000 6.8691 0.14%
2019-08-28 0 6.950 6.890 6.950 6.830 7.030 1,162,000 8,015,440 6.8980 6.950 6.890 6.950 6.830 7.030 1,162,000 6.8980 0.87%
2019-08-27 0 6.890 6.810 6.890 6.850 6.990 887,000 6,110,880 6.8894 6.890 6.810 6.890 6.850 6.990 887,000 6.8894 0.00%
2019-08-26 0 6.890 6.880 6.920 6.860 6.940 911,000 6,288,910 6.9033 6.890 6.880 6.920 6.860 6.940 911,000 6.9033 -0.43%
2019-08-23 0 6.920 6.850 6.920 6.800 6.950 928,000 6,385,395 6.8808 6.920 6.850 6.920 6.800 6.950 928,000 6.8808 1.17%
2019-08-22 0 6.840 6.840 6.890 6.820 6.920 912,000 6,264,830 6.8693 6.840 6.840 6.890 6.820 6.920 912,000 6.8693 -0.44%
2019-08-21 0 6.870 6.820 6.870 6.820 6.950 900,000 6,177,440 6.8638 6.870 6.820 6.870 6.820 6.950 900,000 6.8638 0.59%
2019-08-20 0 6.830 6.800 6.850 6.720 6.970 897,000 6,086,270 6.7851 6.830 6.800 6.850 6.720 6.970 897,000 6.7851 1.64%
2019-08-19 0 6.720 6.640 6.740 6.560 6.880 917,850 6,159,695 6.7110 6.720 6.640 6.740 6.560 6.880 917,850 6.7110 0.00%
2019-08-16 0 6.720 6.480 6.720 6.460 6.720 950,000 6,196,050 6.5222 6.720 6.480 6.720 6.460 6.720 950,000 6.5222 2.44%
2019-08-15 0 6.560 6.480 6.560 6.430 6.630 646,000 4,189,270 6.4849 6.560 6.480 6.560 6.430 6.630 646,000 6.4849 -0.30%
2019-08-14 0 6.580 6.520 6.580 6.560 6.740 727,000 4,834,270 6.6496 6.580 6.520 6.580 6.560 6.740 727,000 6.6496 -1.79%
2019-08-13 0 6.700 6.650 6.700 6.640 6.750 3,074,000 20,342,290 6.6175 6.700 6.650 6.700 6.640 6.750 3,074,000 6.6175 0.00%
2019-08-12 0 6.700 6.610 6.720 6.630 6.830 594,000 3,980,490 6.7012 6.700 6.610 6.720 6.630 6.830 594,000 6.7012 0.90%
2019-08-09 0 6.640 6.590 6.640 6.530 6.700 649,000 4,303,740 6.6313 6.640 6.590 6.640 6.530 6.700 649,000 6.6313 2.31%
2019-08-08 0 6.490 6.420 6.600 6.430 6.650 926,000 6,055,340 6.5392 6.490 6.420 6.600 6.430 6.650 926,000 6.5392 0.62%
2019-08-07 0 6.450 6.400 6.490 6.400 6.570 959,000 6,184,750 6.4492 6.450 6.400 6.490 6.400 6.570 959,000 6.4492 0.47%
2019-08-06 0 6.420 6.300 6.460 6.280 6.490 942,000 6,007,360 6.3772 6.420 6.300 6.460 6.280 6.490 942,000 6.3772 -0.93%
2019-08-05 0 6.480 6.410 6.480 6.410 6.670 490,000 3,169,620 6.4686 6.480 6.410 6.480 6.410 6.670 490,000 6.4686 -1.82%
2019-08-02 0 6.600 6.580 6.630 6.580 6.840 925,000 6,149,420 6.6480 6.600 6.580 6.630 6.580 6.840 925,000 6.6480 -1.20%
2019-08-01 0 6.680 6.610 6.680 6.650 6.850 900,000 6,081,370 6.7571 6.680 6.610 6.680 6.650 6.850 900,000 6.7571 -0.60%
2019-07-31 0 6.720 6.640 6.860 6.610 6.780 527,000 3,520,080 6.6795 6.720 6.640 6.860 6.610 6.780 527,000 6.6795 -1.32%
2019-07-30 0 6.810 6.620 6.820 6.560 6.810 925,000 6,120,780 6.6171 6.810 6.620 6.820 6.560 6.810 925,000 6.6171 2.10%
2019-07-29 0 6.670 6.610 6.670 6.550 6.800 911,000 6,053,530 6.6449 6.670 6.610 6.670 6.550 6.800 911,000 6.6449 -0.15%
2019-07-26 0 6.680 6.650 6.750 6.680 6.890 922,000 6,247,130 6.7756 6.680 6.650 6.750 6.680 6.890 922,000 6.7756 -0.30%
2019-07-25 0 6.700 6.700 6.810 6.570 6.830 910,000 6,105,940 6.7098 6.700 6.700 6.810 6.570 6.830 910,000 6.7098 0.00%
2019-07-24 0 6.700 6.560 6.790 6.550 6.800 894,000 5,916,040 6.6175 6.700 6.560 6.790 6.550 6.800 894,000 6.6175 1.36%
2019-07-23 0 6.610 6.560 6.650 6.550 6.870 1,061,000 7,087,890 6.6804 6.610 6.560 6.650 6.550 6.870 1,061,000 6.6804 -1.78%
2019-07-22 0 6.730 6.650 6.740 6.700 6.820 910,000 6,159,130 6.7683 6.730 6.650 6.740 6.700 6.820 910,000 6.7683 1.20%
2019-07-19 0 6.650 6.610 6.710 6.580 6.810 936,000 6,233,200 6.6594 6.650 6.610 6.710 6.580 6.810 936,000 6.6594 -1.48%
2019-07-18 0 6.750 6.700 6.750 6.660 6.990 927,000 6,216,320 6.7058 6.750 6.700 6.750 6.660 6.990 927,000 6.7058 0.75%
2019-07-17 0 6.700 6.620 6.710 6.570 6.710 919,000 6,124,300 6.6641 6.700 6.620 6.710 6.570 6.710 919,000 6.6641 1.82%
2019-07-16 0 6.580 6.580 6.630 6.570 6.800 761,000 5,059,620 6.6486 6.580 6.580 6.630 6.570 6.800 761,000 6.6486 -2.81%
2019-07-15 0 6.770 6.610 6.770 6.610 6.910 802,000 5,351,280 6.6724 6.770 6.610 6.770 6.610 6.910 802,000 6.6724 1.04%
2019-07-12 0 6.700 6.620 6.700 6.610 6.780 960,000 6,419,710 6.6872 6.700 6.620 6.700 6.610 6.780 960,000 6.6872 0.00%
2019-07-11 0 6.700 6.640 6.720 6.620 6.790 886,000 5,951,810 6.7176 6.700 6.640 6.720 6.620 6.790 886,000 6.7176 0.00%
2019-07-10 0 6.700 6.600 6.700 6.640 6.920 913,000 6,150,940 6.7371 6.700 6.600 6.700 6.640 6.920 913,000 6.7371 -0.74%
2019-07-09 0 6.750 6.730 6.810 6.730 6.980 982,000 6,755,140 6.8790 6.750 6.730 6.810 6.730 6.980 982,000 6.8790 -2.74%
2019-07-08 0 6.940 6.830 6.940 6.620 6.960 1,562,000 10,686,840 6.8418 6.940 6.830 6.940 6.620 6.960 1,562,000 6.8418 -0.14%
2019-07-05 0 6.950 6.840 6.950 6.710 7.010 1,284,000 8,698,190 6.7743 6.950 6.840 6.950 6.710 7.010 1,284,000 6.7743 2.21%
2019-07-04 0 6.800 6.770 6.810 6.740 7.010 1,748,000 11,854,190 6.7816 6.800 6.770 6.810 6.740 7.010 1,748,000 6.7816 -0.73%
2019-07-03 0 6.850 6.750 6.850 6.780 6.980 1,002,000 6,928,660 6.9148 6.850 6.750 6.850 6.780 6.980 1,002,000 6.9148 -1.86%
2019-07-02 0 6.980 6.860 6.980 6.830 7.020 793,000 5,497,680 6.9328 6.980 6.860 6.980 6.830 7.020 793,000 6.9328 2.20%
2019-06-28 0 6.830 6.150 6.830 6.740 6.990 1,042,000 7,144,110 6.8562 6.830 6.150 6.830 6.740 6.990 1,042,000 6.8562 -1.44%
2019-06-27 0 6.930 6.790 6.970 6.790 7.130 1,248,000 8,618,790 6.9061 6.930 6.790 6.970 6.790 7.130 1,248,000 6.9061 -0.29%
2019-06-26 0 6.950 6.820 6.950 6.800 6.960 893,000 6,143,450 6.8796 6.950 6.820 6.950 6.800 6.960 893,000 6.8796 0.87%
2019-06-25 0 6.890 6.750 6.890 6.800 7.000 890,000 6,138,980 6.8977 6.890 6.750 6.890 6.800 7.000 890,000 6.8977 1.17%
2019-06-24 0 6.810 6.810 6.900 6.750 6.940 893,000 6,059,680 6.7858 6.810 6.810 6.900 6.750 6.940 893,000 6.7858 0.74%
2019-06-21 0 6.760 6.580 6.760 6.530 6.760 1,300,000 8,679,140 6.6763 6.760 6.580 6.760 6.530 6.760 1,300,000 6.6763 2.74%
2019-06-20 0 6.580 6.470 6.580 6.450 6.600 1,210,000 7,919,670 6.5452 6.580 6.470 6.580 6.450 6.600 1,210,000 6.5452 0.30%
2019-06-19 0 6.560 6.430 6.560 6.340 6.590 1,291,000 8,386,200 6.4959 6.560 6.430 6.560 6.340 6.590 1,291,000 6.4959 1.23%
2019-06-18 0 6.480 6.410 6.480 6.370 6.510 1,277,000 8,251,090 6.4613 6.480 6.410 6.480 6.370 6.510 1,277,000 6.4613 0.15%
2019-06-17 0 6.470 6.430 6.470 6.420 6.470 1,566,000 10,111,400 6.4568 6.470 6.430 6.470 6.420 6.470 1,566,000 6.4568 0.31%
2019-06-14 0 6.450 6.410 6.450 6.400 6.470 2,048,000 13,191,390 6.4411 6.450 6.410 6.450 6.400 6.470 2,048,000 6.4411 0.31%
2019-06-13 0 6.430 6.410 6.430 6.410 6.450 2,507,000 16,128,170 6.4333 6.430 6.410 6.430 6.410 6.450 2,507,000 6.4333 -0.16%
2019-06-12 0 6.440 6.430 6.440 6.420 6.490 3,049,000 19,712,920 6.4654 6.440 6.430 6.440 6.420 6.490 3,049,000 6.4654 -0.62%
2019-06-11 0 6.480 6.430 6.490 6.420 6.650 509,000 3,324,150 6.5307 6.480 6.430 6.490 6.420 6.650 509,000 6.5307 0.00%
2019-06-10 0 6.480 6.250 6.490 6.390 6.490 579,000 3,720,960 6.4265 6.480 6.250 6.490 6.390 6.490 579,000 6.4265 1.25%
2019-06-06 0 6.400 6.350 6.400 6.400 6.570 555,000 3,594,290 6.4762 6.400 6.350 6.400 6.400 6.570 555,000 6.4762 -0.62%
2019-06-05 0 6.440 6.290 6.440 6.200 6.790 647,000 4,118,490 6.3655 6.440 6.290 6.440 6.200 6.790 647,000 6.3655 4.55%
2019-06-04 0 6.160 6.150 6.250 6.160 6.490 591,175 3,705,958 6.2688 6.160 6.150 6.250 6.160 6.490 591,175 6.2688 -2.99%
2019-06-03 0 6.350 6.340 8.190 6.190 6.350 482,000 3,051,310 6.3305 6.350 6.340 8.190 6.190 6.350 482,000 6.3305 2.92%
2019-05-31 0 6.170 6.100 6.170 6.110 6.200 507,000 3,133,490 6.1805 6.170 6.100 6.170 6.110 6.200 507,000 6.1805 -0.48%
2019-05-30 0 6.200 6.060 6.200 6.120 6.200 559,000 3,435,740 6.1462 6.200 6.060 6.200 6.120 6.200 559,000 6.1462 0.16%
2019-05-29 0 6.190 6.010 6.190 6.160 6.280 457,000 2,828,570 6.1894 6.190 6.010 6.190 6.160 6.280 457,000 6.1894 -1.43%
2019-05-28 0 6.280 5.800 6.280 6.180 6.510 517,000 3,287,520 6.3588 6.280 5.800 6.280 6.180 6.510 517,000 6.3588 -3.24%
2019-05-27 0 6.490 6.310 6.490 6.500 7.000 531,000 3,671,630 6.9146 6.490 6.310 6.490 6.500 7.000 531,000 6.9146 -6.62%
2019-05-24 0 6.950 5.960 6.950 6.920 7.000 495,000 3,444,860 6.9593 6.950 5.960 6.950 6.920 7.000 495,000 6.9593 0.14%
2019-05-23 0 6.940 5.990 6.940 6.810 7.000 519,000 3,612,150 6.9598 6.940 5.990 6.940 6.810 7.000 519,000 6.9598 -0.43%
2019-05-22 0 6.970 6.480 6.990 6.750 7.000 467,000 3,227,350 6.9108 6.970 6.480 6.990 6.750 7.000 467,000 6.9108 4.97%
2019-05-21 0 6.640 6.550 6.640 6.480 6.740 492,000 3,232,080 6.5693 6.640 6.550 6.640 6.480 6.740 492,000 6.5693 0.30%
2019-05-20 0 6.620 6.150 6.990 6.420 6.760 517,000 3,353,970 6.4874 6.620 6.150 6.990 6.420 6.760 517,000 6.4874 -2.65%
2019-05-17 0 6.800 6.400 6.990 6.600 7.000 486,000 3,279,560 6.7481 6.800 6.400 6.990 6.600 7.000 486,000 6.7481 -2.86%
2019-05-16 0 7.000 6.380 7.000 6.510 7.000 486,000 3,182,590 6.5485 7.000 6.380 7.000 6.510 7.000 486,000 6.5485 7.69%
2019-05-15 0 6.500 5.480 6.500 6.480 6.520 527,000 3,422,630 6.4946 6.500 5.480 6.500 6.480 6.520 527,000 6.4946 0.93%
2019-05-14 0 6.440 6.210 6.480 6.440 6.550 519,000 3,379,450 6.5115 6.440 6.210 6.480 6.440 6.550 519,000 6.5115 -2.57%
2019-05-10 0 6.610 6.270 6.620 6.550 6.650 522,000 3,446,370 6.6022 6.610 6.270 6.620 6.550 6.650 522,000 6.6022 2.01%
2019-05-09 0 6.480 6.360 6.480 6.400 6.500 508,000 3,286,930 6.4703 6.480 6.360 6.480 6.400 6.500 508,000 6.4703 1.73%
2019-05-08 0 6.370 6.370 6.500 6.070 6.530 570,000 3,709,680 6.5082 6.370 6.370 6.500 6.070 6.530 570,000 6.5082 -3.63%
2019-05-07 0 6.610 6.450 6.620 6.500 6.820 494,000 3,288,730 6.6573 6.610 6.450 6.620 6.500 6.820 494,000 6.6573 2.16%
2019-05-06 0 6.470 6.390 6.490 6.290 6.590 509,000 3,299,070 6.4815 6.470 6.390 6.490 6.290 6.590 509,000 6.4815 -1.22%
2019-05-03 0 6.550 6.510 6.550 6.450 6.560 491,850 3,208,827 6.5240 6.550 6.510 6.550 6.450 6.560 491,850 6.5240 2.18%
2019-05-02 0 6.410 6.410 6.510 6.250 6.530 516,000 3,314,860 6.4241 6.410 6.410 6.510 6.250 6.530 516,000 6.4241 3.39%
2019-04-30 0 6.200 6.140 6.200 6.140 6.300 480,000 2,998,030 6.2459 6.200 6.140 6.200 6.140 6.300 480,000 6.2459 -2.52%
2019-04-29 0 6.360 6.000 6.390 6.170 6.400 492,000 3,093,600 6.2878 6.360 6.000 6.390 6.170 6.400 492,000 6.2878 3.58%
2019-04-26 0 6.140 6.000 6.150 5.940 6.150 505,000 3,061,320 6.0620 6.140 6.000 6.150 5.940 6.150 505,000 6.0620 2.50%
2019-04-25 0 5.990 5.780 6.000 5.750 5.990 576,000 3,416,380 5.9312 5.990 5.780 6.000 5.750 5.990 576,000 5.9312 1.53%
2019-04-24 0 5.900 5.760 5.900 5.770 5.910 522,000 3,053,350 5.8493 5.900 5.760 5.900 5.770 5.910 522,000 5.8493 1.20%
2019-04-23 0 5.830 5.680 5.830 5.600 5.850 535,000 3,078,200 5.7536 5.830 5.680 5.830 5.600 5.850 535,000 5.7536 1.22%
2019-04-18 0 5.760 5.560 5.690 5.560 6.070 526,000 3,084,290 5.8637 5.760 5.560 5.690 5.560 6.070 526,000 5.8637 -4.32%
2019-04-17 0 6.020 5.900 6.040 5.500 6.050 562,000 3,260,940 5.8024 6.020 5.900 6.040 5.500 6.050 562,000 5.8024 2.03%
2019-04-16 0 5.900 5.870 6.040 5.900 6.290 507,000 3,061,980 6.0394 5.900 5.870 6.040 5.900 6.290 507,000 6.0394 0.00%
2019-04-15 0 5.900 5.800 5.900 5.800 6.180 42,000 249,410 5.9383 5.900 5.800 5.900 5.800 6.180 42,000 5.9383 -4.68%
2019-04-12 0 6.190 5.800 6.300 - - 0 0 - 6.190 5.800 6.300 - - 0 - 0.00%
2019-04-11 0 6.190 5.880 6.300 - - 0 0 - 6.190 5.880 6.300 - - 0 - 0.00%
2019-04-10 0 6.190 5.900 6.310 - - 0 0 - 6.190 5.900 6.310 - - 0 - 0.00%
2019-04-09 0 6.190 6.110 6.190 5.810 6.210 9,850 58,235 5.9122 6.190 6.110 6.190 5.810 6.210 9,850 5.9122 -0.16%
2019-04-08 0 6.200 6.000 6.200 5.950 6.200 5,000 30,460 6.0920 6.200 6.000 6.200 5.950 6.200 5,000 6.0920 1.47%
2019-04-04 0 6.110 6.110 6.320 6.030 6.520 57,000 349,940 6.1393 6.110 6.110 6.320 6.030 6.520 57,000 6.1393 -7.42%
2019-04-03 0 6.600 6.080 6.720 6.380 6.700 53,000 351,810 6.6379 6.600 6.080 6.720 6.380 6.700 53,000 6.6379 -0.90%
2019-04-02 0 6.660 6.250 6.660 6.480 6.660 68,000 450,570 6.6260 6.660 6.250 6.660 6.480 6.660 68,000 6.6260 0.45%
2019-04-01 0 6.630 6.010 8.940 - - 0 0 - 6.630 6.010 8.940 - - 0 - 0.00%
2019-03-29 0 6.630 6.080 6.700 - - 0 0 - 6.630 6.080 6.700 - - 0 - 0.00%
2019-03-28 0 6.630 6.080 8.940 - - 0 0 - 6.630 6.080 8.940 - - 0 - 0.00%
2019-03-27 0 6.630 6.180 6.630 6.630 6.630 106,000 702,780 6.6300 6.630 6.180 6.630 6.630 6.630 106,000 6.6300 -0.30%
2019-03-26 0 6.650 6.100 6.680 - - 0 0 - 6.650 6.100 6.680 - - 0 - 0.00%
2019-03-25 0 6.650 6.130 6.650 - - 0 0 - 6.650 6.130 6.650 - - 0 - -0.45%
2019-03-22 0 6.680 6.490 6.680 6.600 6.680 17,000 112,590 6.6229 6.680 6.490 6.680 6.600 6.680 17,000 6.6229 1.37%
2019-03-21 0 6.590 6.500 6.590 6.580 6.590 191,000 1,258,490 6.5890 6.590 6.500 6.590 6.580 6.590 191,000 6.5890 0.30%
2019-03-20 0 6.570 6.560 6.570 6.550 6.570 128,000 839,860 6.5614 6.570 6.560 6.570 6.550 6.570 128,000 6.5614 -0.15%
2019-03-19 0 6.580 6.500 6.580 6.570 6.650 287,000 1,890,810 6.5882 6.580 6.500 6.580 6.570 6.650 287,000 6.5882 -0.90%
2019-03-18 0 6.640 6.500 6.640 6.600 6.790 270,000 1,801,160 6.6710 6.640 6.500 6.640 6.600 6.790 270,000 6.6710 -2.21%
2019-03-15 0 6.790 5.240 6.790 6.710 6.870 88,000 600,270 6.8213 6.790 5.240 6.790 6.710 6.870 88,000 6.8213 -1.16%
2019-03-14 0 6.870 6.710 6.870 6.570 6.900 277,000 1,890,630 6.8254 6.870 6.710 6.870 6.570 6.900 277,000 6.8254 1.33%
2019-03-13 0 6.780 6.690 6.780 6.780 6.890 279,000 1,901,220 6.8144 6.780 6.690 6.780 6.780 6.890 279,000 6.8144 -1.31%
2019-03-12 0 6.870 6.800 6.870 6.850 6.940 282,000 1,941,730 6.8856 6.870 6.800 6.870 6.850 6.940 282,000 6.8856 -0.87%
2019-03-11 0 6.930 6.590 6.930 6.850 6.970 271,000 1,876,970 6.9261 6.930 6.590 6.930 6.850 6.970 271,000 6.9261 -0.14%
2019-03-08 0 6.940 6.800 6.940 6.900 7.110 263,000 1,849,560 7.0325 6.940 6.800 6.940 6.900 7.110 263,000 7.0325 -2.12%
2019-03-07 0 7.090 7.000 7.090 7.000 7.280 284,000 2,028,380 7.1422 7.090 7.000 7.090 7.000 7.280 284,000 7.1422 -2.61%
2019-03-06 0 7.280 7.220 7.280 7.260 7.390 277,000 2,029,470 7.3266 7.280 7.220 7.280 7.260 7.390 277,000 7.3266 -0.82%
2019-03-05 0 7.340 5.740 7.340 7.300 7.400 282,000 2,067,930 7.3331 7.340 5.740 7.340 7.300 7.400 282,000 7.3331 -0.81%
2019-03-04 0 7.400 6.570 7.400 6.920 7.590 284,000 2,090,740 7.3618 7.400 6.570 7.400 6.920 7.590 284,000 7.3618 7.09%
2019-03-01 0 6.910 5.740 6.910 6.850 6.910 215,000 1,480,120 6.8843 6.910 5.740 6.910 6.850 6.910 215,000 6.8843 0.58%
2019-02-28 0 6.870 6.720 6.920 6.590 6.870 184,000 1,232,020 6.6958 6.870 6.720 6.920 6.590 6.870 184,000 6.6958 0.00%
2019-02-27 0 6.870 6.750 6.870 6.850 6.900 28,000 192,090 6.8604 6.870 6.750 6.870 6.850 6.900 28,000 6.8604 0.73%
2019-02-26 0 6.820 6.600 6.840 - - 0 0 - 6.820 6.600 6.840 - - 0 - 0.00%
2019-02-25 0 6.820 5.740 6.820 6.750 6.820 150,000 1,016,550 6.7770 6.820 5.740 6.820 6.750 6.820 150,000 6.7770 0.29%
2019-02-22 0 6.800 5.740 6.800 6.770 6.800 9,574,580 53,686,148 5.6072 6.800 5.740 6.800 6.770 6.800 9,574,580 5.6072 0.29%
2019-02-21 0 6.780 6.540 6.780 6.710 6.800 284,000 1,915,750 6.7456 6.780 6.540 6.780 6.710 6.800 284,000 6.7456 0.59%
2019-02-20 0 6.740 6.420 6.760 6.420 6.740 331,000 2,169,880 6.5555 6.740 6.420 6.760 6.420 6.740 331,000 6.5555 1.66%
2019-02-19 0 6.630 6.430 6.630 6.450 6.640 277,000 1,817,520 6.5614 6.630 6.430 6.630 6.450 6.640 277,000 6.5614 0.76%
2019-02-18 0 6.580 6.460 6.590 6.470 6.590 284,000 1,861,870 6.5559 6.580 6.460 6.590 6.470 6.590 284,000 6.5559 0.61%
2019-02-15 0 6.540 6.420 6.540 6.500 6.560 289,000 1,885,230 6.5233 6.540 6.420 6.540 6.500 6.560 289,000 6.5233 0.00%
2019-02-14 0 6.540 6.450 6.550 6.530 6.600 282,000 1,852,100 6.5677 6.540 6.450 6.550 6.530 6.600 282,000 6.5677 -0.30%
2019-02-13 0 6.560 6.390 6.560 6.500 6.580 270,000 1,768,490 6.5500 6.560 6.390 6.560 6.500 6.580 270,000 6.5500 0.15%
2019-02-12 0 6.550 6.480 6.580 6.420 6.550 299,000 1,946,770 6.5109 6.550 6.480 6.580 6.420 6.550 299,000 6.5109 2.34%
2019-02-11 0 6.400 6.400 6.500 6.400 6.700 242,000 1,583,510 6.5434 6.400 6.400 6.500 6.400 6.700 242,000 6.5434 -2.59%
2019-02-08 0 6.570 6.180 6.570 6.370 6.570 157,000 1,004,470 6.3979 6.570 6.180 6.570 6.370 6.570 157,000 6.3979 1.23%
2019-02-04 0 6.490 6.110 6.700 - - 0 0 - 6.490 6.110 6.700 - - 0 - 0.00%
2019-02-01 0 6.490 6.490 6.690 6.490 6.710 197,000 1,315,010 6.6752 6.490 6.490 6.690 6.490 6.710 197,000 6.6752 -2.26%
2019-01-31 0 6.640 6.110 6.640 6.620 6.660 237,000 1,571,840 6.6322 6.640 6.110 6.640 6.620 6.660 237,000 6.6322 0.00%
2019-01-30 0 6.640 6.480 6.640 6.650 6.700 204,000 1,363,270 6.6827 6.640 6.480 6.640 6.650 6.700 204,000 6.6827 -0.75%
2019-01-29 0 6.690 6.420 6.690 6.660 6.690 225,000 1,502,110 6.6760 6.690 6.420 6.690 6.660 6.690 225,000 6.6760 0.30%
2019-01-28 0 6.670 6.290 6.680 6.530 6.710 216,000 1,427,810 6.6102 6.670 6.290 6.680 6.530 6.710 216,000 6.6102 2.30%
2019-01-25 0 6.520 6.220 6.520 6.270 6.580 315,000 2,068,510 6.5667 6.520 6.220 6.520 6.270 6.580 315,000 6.5667 0.46%
2019-01-24 0 6.490 6.300 6.490 6.120 6.520 415,000 2,640,290 6.3621 6.490 6.300 6.490 6.120 6.520 415,000 6.3621 5.53%
2019-01-23 0 6.150 4.950 6.150 6.150 6.720 247,000 1,588,920 6.4329 6.150 4.950 6.150 6.150 6.720 247,000 6.4329 -3.15%
2019-01-22 0 6.350 6.150 6.350 6.130 6.350 171,000 1,085,580 6.3484 6.350 6.150 6.350 6.130 6.350 171,000 6.3484 0.00%
2019-01-21 0 6.350 6.120 6.350 6.250 6.350 127,000 798,350 6.2862 6.350 6.120 6.350 6.250 6.350 127,000 6.2862 0.00%
2019-01-18 0 6.350 6.180 6.350 6.080 6.370 1,507,000 9,542,720 6.3323 6.350 6.180 6.350 6.080 6.370 1,507,000 6.3323 1.11%
2019-01-17 0 6.280 6.150 6.280 6.130 6.450 290,000 1,804,880 6.2237 6.280 6.150 6.280 6.130 6.450 290,000 6.2237 -1.26%
2019-01-16 0 6.360 6.100 6.360 6.110 6.370 399,000 2,487,520 6.2344 6.360 6.100 6.360 6.110 6.370 399,000 6.2344 0.00%
2019-01-15 0 6.360 6.100 6.360 6.100 6.360 272,000 1,678,510 6.1710 6.360 6.100 6.360 6.100 6.360 272,000 6.1710 2.75%
2019-01-14 0 6.190 5.900 6.190 6.120 6.200 34,000 209,030 6.1479 6.190 5.900 6.190 6.120 6.200 34,000 6.1479 0.65%
2019-01-11 0 6.150 5.900 6.150 5.880 6.190 460,000 2,746,180 5.9700 6.150 5.900 6.150 5.880 6.190 460,000 5.9700 1.82%
2019-01-10 0 6.040 6.000 6.040 5.920 6.150 390,000 2,368,640 6.0734 6.040 6.000 6.040 5.920 6.150 390,000 6.0734 -0.98%
2019-01-09 0 6.100 5.900 6.090 6.000 6.250 457,000 2,819,150 6.1688 6.100 5.900 6.090 6.000 6.250 457,000 6.1688 -1.93%
2019-01-08 0 6.220 5.160 6.220 6.100 6.250 352,000 2,178,860 6.1899 6.220 5.160 6.220 6.100 6.250 352,000 6.1899 0.00%
2019-01-07 0 6.220 5.800 6.220 6.120 6.650 404,000 2,640,320 6.5354 6.220 5.800 6.220 6.120 6.650 404,000 6.5354 -2.20%
2019-01-04 0 6.360 5.280 6.360 6.310 6.360 398,000 2,516,820 6.3237 6.360 5.280 6.360 6.310 6.360 398,000 6.3237 0.16%
2019-01-03 0 6.350 6.000 6.350 5.980 6.410 424,000 2,645,110 6.2385 6.350 6.000 6.350 5.980 6.410 424,000 6.2385 0.79%
2019-01-02 0 6.300 6.100 6.390 6.160 6.450 342,000 2,158,030 6.3100 6.300 6.100 6.390 6.160 6.450 342,000 6.3100 -2.48%
2018-12-31 0 6.460 6.220 6.470 6.200 6.460 3,000 18,860 6.2867 6.460 6.220 6.470 6.200 6.460 3,000 6.2867 4.36%
2018-12-28 0 6.190 6.150 6.270 6.100 6.290 273,000 1,702,590 6.2366 6.190 6.150 6.270 6.100 6.290 273,000 6.2366 -1.12%
2018-12-27 0 6.260 6.000 6.260 6.100 6.290 375,000 2,332,910 6.2211 6.260 6.000 6.260 6.100 6.290 375,000 6.2211 0.97%
2018-12-24 0 6.200 5.970 6.200 5.880 6.300 488,000 2,888,970 5.9200 6.200 5.970 6.200 5.880 6.300 488,000 5.9200 3.85%
2018-12-21 0 5.970 5.970 6.050 5.970 6.210 304,000 1,863,610 6.1303 5.970 5.970 6.050 5.970 6.210 304,000 6.1303 -4.02%
2018-12-20 0 6.220 6.050 6.220 6.000 6.220 448,000 2,729,840 6.0934 6.220 6.050 6.220 6.000 6.220 448,000 6.0934 2.47%
2018-12-19 0 6.070 6.070 6.150 6.070 6.340 147,000 922,440 6.2751 6.070 6.070 6.150 6.070 6.340 147,000 6.2751 -4.26%
2018-12-18 0 6.340 6.050 6.350 6.150 6.340 442,000 2,745,810 6.2122 6.340 6.050 6.350 6.150 6.340 442,000 6.2122 2.92%
2018-12-17 0 6.160 6.150 6.230 6.160 6.440 406,000 2,529,670 6.2307 6.160 6.150 6.230 6.160 6.440 406,000 6.2307 -4.35%
2018-12-14 0 6.440 6.400 6.440 6.110 6.440 574,000 3,565,770 6.2121 6.440 6.400 6.440 6.110 6.440 574,000 6.2121 1.10%
2018-12-13 0 6.370 6.150 6.370 6.150 6.400 187,000 1,163,080 6.2197 6.370 6.150 6.370 6.150 6.400 187,000 6.2197 3.07%
2018-12-12 0 6.180 6.120 6.270 6.140 6.420 382,000 2,385,190 6.2440 6.180 6.120 6.270 6.140 6.420 382,000 6.2440 -3.29%
2018-12-11 0 6.390 6.270 6.390 6.280 6.640 411,000 2,645,650 6.4371 6.390 6.270 6.390 6.280 6.640 411,000 6.4371 -1.69%
2018-12-10 0 6.500 6.300 6.500 6.250 6.500 347,000 2,241,630 6.4600 6.500 6.300 6.500 6.250 6.500 347,000 6.4600 0.15%
2018-12-07 0 6.490 6.390 6.490 6.270 6.660 380,000 2,462,240 6.4796 6.490 6.390 6.490 6.270 6.660 380,000 6.4796 -0.92%
2018-12-06 0 6.550 6.270 6.580 6.340 6.550 408,000 2,620,450 6.4227 6.550 6.270 6.580 6.340 6.550 408,000 6.4227 1.24%
2018-12-05 0 6.470 6.310 6.470 6.250 6.470 436,000 2,764,830 6.3414 6.470 6.310 6.470 6.250 6.470 436,000 6.3414 0.00%
2018-12-04 0 6.470 6.270 6.470 6.200 6.470 483,000 3,057,280 6.3298 6.470 6.270 6.470 6.200 6.470 483,000 6.3298 1.89%
2018-12-03 0 6.350 6.650 6.660 6.350 6.670 405,000 2,668,760 6.5895 6.350 6.650 6.660 6.350 6.670 405,000 6.5895 -4.22%
2018-11-30 0 6.630 6.500 6.630 6.570 6.760 480,000 3,197,910 6.6623 6.630 6.500 6.630 6.570 6.760 480,000 6.6623 -1.78%
2018-11-29 0 6.750 6.620 6.750 6.620 6.780 396,000 2,659,670 6.7163 6.750 6.620 6.750 6.620 6.780 396,000 6.7163 0.75%
2018-11-28 0 6.700 6.480 6.700 6.200 6.700 509,000 3,354,260 6.5899 6.700 6.480 6.700 6.200 6.700 509,000 6.5899 4.20%
2018-11-27 0 6.430 6.300 6.470 6.330 6.470 544,000 3,495,100 6.4248 6.430 6.300 6.470 6.330 6.470 544,000 6.4248 0.00%
2018-11-26 0 6.430 6.160 6.430 6.200 6.440 207,000 1,306,530 6.3117 6.430 6.160 6.430 6.200 6.440 207,000 6.3117 2.06%
2018-11-23 0 6.300 6.060 6.300 6.080 6.340 123,000 757,010 6.1546 6.300 6.060 6.300 6.080 6.340 123,000 6.1546 0.00%
2018-11-22 0 6.300 6.220 6.370 6.140 6.370 590,000 3,691,660 6.2571 6.300 6.220 6.370 6.140 6.370 590,000 6.2571 0.48%
2018-11-21 0 6.270 6.270 6.380 6.270 6.500 666,000 4,267,320 6.4074 6.270 6.270 6.380 6.270 6.500 666,000 6.4074 -3.24%
2018-11-20 0 6.480 6.290 7.030 6.450 6.730 583,000 3,839,650 6.5860 6.480 6.290 7.030 6.450 6.730 583,000 6.5860 -3.71%
2018-11-19 0 6.730 6.610 6.730 6.620 6.910 593,000 3,984,920 6.7199 6.730 6.610 6.730 6.620 6.910 593,000 6.7199 2.91%
2018-11-16 0 6.540 6.410 6.600 6.350 6.550 67,000 434,860 6.4904 6.540 6.410 6.600 6.350 6.550 67,000 6.4904 1.71%
2018-11-15 0 6.430 6.300 6.470 6.250 6.540 194,000 1,223,400 6.3062 6.430 6.300 6.470 6.250 6.540 194,000 6.3062 0.78%
2018-11-14 0 6.380 6.290 6.380 6.250 6.500 461,000 2,939,200 6.3757 6.380 6.290 6.380 6.250 6.500 461,000 6.3757 -0.31%
2018-11-13 0 6.400 6.340 6.480 6.300 6.550 463,000 2,970,740 6.4163 6.400 6.340 6.480 6.300 6.550 463,000 6.4163 0.95%
2018-11-12 0 6.340 6.300 6.380 6.280 6.490 121,000 765,500 6.3264 6.340 6.300 6.380 6.280 6.490 121,000 6.3264 0.48%
2018-11-09 0 6.310 6.260 6.340 6.280 6.420 379,000 2,414,330 6.3703 6.310 6.260 6.340 6.280 6.420 379,000 6.3703 -1.25%
2018-11-08 0 6.390 6.350 6.710 6.380 6.560 518,000 3,347,590 6.4625 6.390 6.350 6.710 6.380 6.560 518,000 6.4625 -1.39%
2018-11-07 0 6.480 6.350 6.480 6.400 6.500 774,000 4,992,990 6.4509 6.480 6.350 6.480 6.400 6.500 774,000 6.4509 1.09%
2018-11-06 0 6.410 6.400 6.570 6.410 6.670 1,288,000 8,451,300 6.5616 6.410 6.400 6.570 6.410 6.670 1,288,000 6.5616 -3.90%
2018-11-05 0 6.670 6.580 6.670 6.300 6.690 701,000 4,592,340 6.5511 6.670 6.580 6.670 6.300 6.690 701,000 6.5511 6.55%
2018-11-02 0 6.260 6.260 6.350 6.260 6.470 724,000 4,613,870 6.3727 6.260 6.260 6.350 6.260 6.470 724,000 6.3727 -2.19%
2018-11-01 0 6.400 6.380 6.470 6.350 6.620 282,000 1,811,650 6.4243 6.400 6.380 6.470 6.350 6.620 282,000 6.4243 -1.23%
2018-10-31 0 6.480 6.450 6.500 6.480 6.650 938,000 6,117,410 6.5218 6.480 6.450 6.500 6.480 6.650 938,000 6.5218 0.31%
2018-10-30 0 6.460 6.420 6.510 6.350 6.530 349,000 2,259,870 6.4753 6.460 6.420 6.510 6.350 6.530 349,000 6.4753 -0.46%
2018-10-29 0 6.490 6.460 6.490 6.440 6.560 509,000 3,315,480 6.5137 6.490 6.460 6.490 6.440 6.560 509,000 6.5137 -0.61%
2018-10-26 0 6.530 6.530 6.630 6.530 6.620 706,000 4,643,300 6.5769 6.530 6.530 6.630 6.530 6.620 706,000 6.5769 -1.51%
2018-10-25 0 6.630 6.600 6.670 6.580 6.750 58,000 384,470 6.6288 6.630 6.600 6.670 6.580 6.750 58,000 6.6288 -0.45%
2018-10-24 0 6.660 6.580 6.670 6.600 6.720 638,000 4,241,660 6.6484 6.660 6.580 6.670 6.600 6.720 638,000 6.6484 -0.15%
2018-10-23 0 6.670 6.600 6.670 6.660 6.750 517,000 3,475,480 6.7224 6.670 6.600 6.670 6.660 6.750 517,000 6.7224 -2.77%
2018-10-22 0 6.860 6.680 6.860 6.760 6.860 705,000 4,801,040 6.8100 6.860 6.680 6.860 6.760 6.860 705,000 6.8100 0.73%
2018-10-19 0 6.810 6.730 6.810 6.720 6.810 713,000 4,829,560 6.7736 6.810 6.730 6.810 6.720 6.810 713,000 6.7736 0.44%
2018-10-18 0 6.780 6.760 6.820 6.730 6.830 2,645,000 17,986,500 6.8002 6.780 6.760 6.820 6.730 6.830 2,645,000 6.8002 -0.44%
2018-10-16 0 6.810 6.710 6.830 6.750 6.840 701,000 4,768,790 6.8028 6.810 6.710 6.830 6.750 6.840 701,000 6.8028 0.29%
2018-10-15 0 6.790 6.690 6.850 6.700 6.790 613,000 4,152,710 6.7744 6.790 6.690 6.850 6.700 6.790 613,000 6.7744 1.49%
2018-10-12 0 6.690 6.590 6.830 6.610 6.700 662,000 4,398,750 6.6446 6.690 6.590 6.830 6.610 6.700 662,000 6.6446 1.36%
2018-10-11 0 6.600 6.560 6.830 6.570 6.730 519,000 3,438,090 6.6245 6.600 6.560 6.830 6.570 6.730 519,000 6.6245 -2.22%
2018-10-10 0 6.750 6.720 6.780 6.740 6.900 374,000 2,531,550 6.7689 6.750 6.720 6.780 6.740 6.900 374,000 6.7689 -0.15%
2018-10-09 0 6.760 6.700 6.800 6.700 6.840 713,000 4,813,570 6.7512 6.760 6.700 6.800 6.700 6.840 713,000 6.7512 -0.15%
2018-10-08 0 6.770 6.600 6.780 6.690 6.800 706,000 4,766,300 6.7511 6.770 6.600 6.780 6.690 6.800 706,000 6.7511 0.89%
2018-10-05 0 6.710 6.700 6.770 6.710 6.940 1,016,000 6,933,400 6.8242 6.710 6.700 6.770 6.710 6.940 1,016,000 6.8242 -1.76%
2018-10-04 0 6.830 6.730 6.890 6.710 6.840 1,007,000 6,826,960 6.7795 6.830 6.730 6.890 6.710 6.840 1,007,000 6.7795 -0.58%
2018-10-03 0 6.870 6.730 6.870 6.700 6.900 1,025,000 6,990,690 6.8202 6.870 6.730 6.870 6.700 6.900 1,025,000 6.8202 0.59%
2018-10-02 0 6.830 6.750 6.860 6.700 6.850 1,011,000 6,847,550 6.7730 6.830 6.750 6.860 6.700 6.850 1,011,000 6.7730 1.64%
2018-09-28 0 6.720 6.710 6.800 6.700 6.820 1,093,000 7,382,250 6.7541 6.720 6.710 6.800 6.700 6.820 1,093,000 6.7541 -1.90%
2018-09-27 0 6.850 6.770 6.850 6.680 6.990 1,048,000 7,203,890 6.8739 6.850 6.770 6.850 6.680 6.990 1,048,000 6.8739 0.00%
2018-09-26 0 6.850 6.790 6.850 6.770 7.040 992,000 6,739,710 6.7941 6.850 6.790 6.850 6.770 7.040 992,000 6.7941 -2.70%
2018-09-24 0 7.040 7.000 7.040 6.880 7.060 715,000 5,019,710 7.0206 7.040 7.000 7.040 6.880 7.060 715,000 7.0206 1.88%
2018-09-21 0 6.910 6.850 6.920 6.820 6.920 701,000 4,817,040 6.8717 6.910 6.850 6.920 6.820 6.920 701,000 6.8717 1.77%
2018-09-20 0 6.790 6.730 6.810 6.690 6.790 702,000 4,730,620 6.7388 6.790 6.730 6.810 6.690 6.790 702,000 6.7388 1.49%
2018-09-19 0 6.690 6.690 6.730 6.640 6.730 1,069,000 7,165,200 6.7027 6.690 6.690 6.730 6.640 6.730 1,069,000 6.7027 0.90%
2018-09-18 0 6.630 6.550 6.660 6.400 6.640 1,346,000 8,680,360 6.4490 6.630 6.550 6.660 6.400 6.640 1,346,000 6.4490 1.22%
2018-09-17 0 6.550 6.550 6.680 6.550 6.750 1,366,000 9,093,450 6.6570 6.550 6.550 6.680 6.550 6.750 1,366,000 6.6570 -0.76%
2018-09-14 0 6.600 6.580 6.600 6.440 6.620 1,415,000 9,317,610 6.5849 6.600 6.580 6.600 6.440 6.620 1,415,000 6.5849 -0.15%
2018-09-13 0 6.610 6.600 6.680 6.560 6.680 757,000 5,025,350 6.6385 6.610 6.600 6.680 6.560 6.680 757,000 6.6385 -0.75%
2018-09-12 0 6.660 6.590 6.690 6.600 6.800 1,206,000 8,124,300 6.7366 6.660 6.590 6.690 6.600 6.800 1,206,000 6.7366 -1.91%
2018-09-11 0 6.790 6.670 6.960 6.650 6.790 1,191,000 8,042,050 6.7524 6.790 6.670 6.960 6.650 6.790 1,191,000 6.7524 0.00%
2018-09-10 0 6.790 6.610 6.800 6.700 6.810 1,069,000 7,229,470 6.7628 6.790 6.610 6.800 6.700 6.810 1,069,000 6.7628 0.00%
2018-09-07 0 6.790 6.560 6.790 6.630 6.840 501,000 3,395,480 6.7774 6.790 6.560 6.790 6.630 6.840 501,000 6.7774 -4.37%
2018-09-06 0 7.100 7.080 7.100 6.990 7.100 301,000 2,124,180 7.0571 7.100 7.080 7.100 6.990 7.100 301,000 7.0571 0.00%
2018-09-05 0 7.100 7.100 7.130 7.100 7.200 203,000 1,453,570 7.1604 7.100 7.100 7.130 7.100 7.200 203,000 7.1604 -0.56%
2018-09-04 0 7.140 7.140 7.160 7.100 7.270 326,000 2,361,090 7.2426 7.140 7.140 7.160 7.100 7.270 326,000 7.2426 -1.79%
2018-09-03 0 7.270 7.090 7.270 6.930 7.270 305,000 2,196,000 7.2000 7.270 7.090 7.270 6.930 7.270 305,000 7.2000 4.45%
2018-08-31 0 6.960 6.960 7.110 6.920 6.970 8,000 55,560 6.9450 6.960 6.960 7.110 6.920 6.970 8,000 6.9450 -1.97%
2018-08-30 0 7.100 7.030 7.170 7.010 7.160 101,000 712,530 7.0548 7.100 7.030 7.170 7.010 7.160 101,000 7.0548 -1.53%
2018-08-29 0 7.210 7.010 7.230 7.150 7.210 305,000 2,194,000 7.1934 7.210 7.010 7.230 7.150 7.210 305,000 7.1934 0.14%
2018-08-28 0 7.200 7.090 7.210 7.200 7.270 279,000 2,022,410 7.2488 7.200 7.090 7.210 7.200 7.270 279,000 7.2488 -0.69%
2018-08-27 0 7.250 7.080 7.280 7.180 7.280 382,000 2,767,250 7.2441 7.250 7.080 7.280 7.180 7.280 382,000 7.2441 0.83%
2018-08-24 0 7.190 7.060 7.200 7.080 7.220 510,000 3,657,170 7.1709 7.190 7.060 7.200 7.080 7.220 510,000 7.1709 -0.28%
2018-08-23 0 7.210 7.060 7.230 7.210 7.290 304,000 2,204,950 7.2531 7.210 7.060 7.230 7.210 7.290 304,000 7.2531 -1.37%
2018-08-22 0 7.310 7.090 7.340 7.100 7.340 303,000 2,209,850 7.2932 7.310 7.090 7.340 7.100 7.340 303,000 7.2932 -0.68%
2018-08-21 0 7.360 7.200 7.360 7.200 7.360 302,000 2,202,450 7.2929 7.360 7.200 7.360 7.200 7.360 302,000 7.2929 0.82%
2018-08-20 0 7.300 7.120 7.300 7.110 7.310 312,000 2,262,150 7.2505 7.300 7.120 7.300 7.110 7.310 312,000 7.2505 2.82%
2018-08-17 0 7.100 6.880 7.100 6.880 7.140 322,000 2,249,990 6.9875 7.100 6.880 7.100 6.880 7.140 322,000 6.9875 -0.14%
2018-08-16 0 7.110 6.930 7.110 6.920 7.160 387,000 2,725,940 7.0438 7.110 6.930 7.110 6.920 7.160 387,000 7.0438 1.43%
2018-08-15 0 7.010 6.910 7.010 7.000 7.130 206,000 1,455,340 7.0648 7.010 6.910 7.010 7.000 7.130 206,000 7.0648 0.00%
2018-08-14 0 7.010 6.960 7.050 6.990 7.040 409,000 2,867,080 7.0100 7.010 6.960 7.050 6.990 7.040 409,000 7.0100 1.01%
2018-08-13 0 6.940 6.700 6.950 6.990 6.990 501,000 3,501,940 6.9899 6.940 6.700 6.950 6.990 6.990 501,000 6.9899 3.27%
2018-08-10 0 6.720 6.670 6.720 6.630 6.800 428,000 2,877,750 6.7237 6.720 6.670 6.720 6.630 6.800 428,000 6.7237 -1.18%
2018-08-09 0 6.800 6.780 6.910 6.790 7.040 449,000 3,117,400 6.9430 6.800 6.780 6.910 6.790 7.040 449,000 6.9430 -3.00%
2018-08-08 0 7.010 6.930 7.010 6.950 7.090 414,000 2,908,460 7.0253 7.010 6.930 7.010 6.950 7.090 414,000 7.0253 -0.85%
2018-08-07 0 7.070 6.960 7.070 7.010 7.100 393,000 2,776,810 7.0657 7.070 6.960 7.070 7.010 7.100 393,000 7.0657 0.86%
2018-08-06 0 7.010 6.700 7.130 7.010 7.010 3,000 21,030 7.0100 7.010 6.700 7.130 7.010 7.010 3,000 7.0100 0.14%
2018-08-03 0 7.000 7.000 7.010 6.920 7.130 410,000 2,893,450 7.0572 7.000 7.000 7.010 6.920 7.130 410,000 7.0572 -1.41%
2018-08-02 0 7.100 6.820 7.100 6.820 7.130 397,000 2,781,750 7.0069 7.100 6.820 7.100 6.820 7.130 397,000 7.0069 3.80%
2018-08-01 0 6.840 6.770 6.840 6.770 7.010 397,000 2,735,770 6.8911 6.840 6.770 6.840 6.770 7.010 397,000 6.8911 -2.15%
2018-07-31 0 6.990 5.320 6.990 6.990 7.050 401,000 2,808,110 7.0028 6.990 5.320 6.990 6.990 7.050 401,000 7.0028 -0.29%
2018-07-30 0 7.010 6.880 7.020 7.010 7.090 407,000 2,874,110 7.0617 7.010 6.880 7.020 7.010 7.090 407,000 7.0617 -0.43%
2018-07-27 0 7.040 6.800 7.050 6.800 7.080 410,000 2,879,750 7.0238 7.040 6.800 7.050 6.800 7.080 410,000 7.0238 0.86%
2018-07-26 0 6.980 5.650 7.000 6.660 7.050 419,000 2,936,150 7.0075 6.980 5.650 7.000 6.660 7.050 419,000 7.0075 -0.29%
2018-07-25 0 7.000 5.650 7.000 6.900 7.070 393,000 2,752,810 7.0046 7.000 5.650 7.000 6.900 7.070 393,000 7.0046 1.01%
2018-07-24 0 6.930 6.930 - 6.930 6.930 10,000 69,300 6.9300 6.930 6.930 - 6.930 6.930 10,000 6.9300 0.00%
2018-07-23 0 6.930 5.660 6.930 6.880 6.940 375,000 2,592,030 6.9121 6.930 5.660 6.930 6.880 6.940 375,000 6.9121 0.87%
2018-07-20 0 6.870 6.820 6.870 6.690 6.870 431,000 2,931,320 6.8012 6.870 6.820 6.870 6.690 6.870 431,000 6.8012 2.69%
2018-07-19 0 6.690 6.530 6.690 6.540 6.780 417,000 2,788,300 6.6866 6.690 6.530 6.690 6.540 6.780 417,000 6.6866 1.36%
2018-07-18 0 6.600 6.540 6.600 6.550 6.800 523,000 3,490,120 6.6733 6.600 6.540 6.600 6.550 6.800 523,000 6.6733 0.76%
2018-07-17 0 6.550 6.440 6.550 6.550 6.760 477,000 3,170,350 6.6464 6.550 6.440 6.550 6.550 6.760 477,000 6.6464 -0.46%
2018-07-16 0 6.580 6.570 6.700 6.520 6.820 518,000 3,506,990 6.7703 6.580 6.570 6.700 6.520 6.820 518,000 6.7703 -3.66%
2018-07-13 0 6.830 6.670 6.830 6.670 6.830 6,000 40,430 6.7383 6.830 6.670 6.830 6.670 6.830 6,000 6.7383 1.79%
2018-07-12 0 6.710 6.700 6.800 6.710 6.840 505,000 3,431,900 6.7958 6.710 6.700 6.800 6.710 6.840 505,000 6.7958 -1.32%
2018-07-11 0 6.800 6.800 6.810 6.800 6.810 279,000 1,896,750 6.7984 6.800 6.800 6.810 6.800 6.810 279,000 6.7984 0.74%
2018-07-10 0 6.750 6.600 6.750 6.740 6.800 307,000 2,076,960 6.7653 6.750 6.600 6.750 6.740 6.800 307,000 6.7653 -0.30%
2018-07-09 0 6.770 6.680 6.810 6.630 6.790 336,000 2,266,130 6.7444 6.770 6.680 6.810 6.630 6.790 336,000 6.7444 -0.44%
2018-07-06 0 6.800 6.030 6.820 6.700 6.820 294,000 1,987,370 6.7598 6.800 6.030 6.820 6.700 6.820 294,000 6.7598 0.59%
2018-07-05 0 6.760 6.740 6.900 6.650 6.860 309,000 2,109,500 6.8269 6.760 6.740 6.900 6.650 6.860 309,000 6.8269 -1.17%
2018-07-04 0 6.840 6.720 6.840 6.760 6.860 402,000 2,741,970 6.8208 6.840 6.720 6.840 6.760 6.860 402,000 6.8208 1.18%
2018-07-03 0 6.760 5.330 6.760 6.740 6.780 305,000 2,061,700 6.7597 6.760 5.330 6.760 6.740 6.780 305,000 6.7597 0.30%
2018-06-29 0 6.740 6.700 6.850 6.500 6.850 308,000 2,101,510 6.8231 6.740 6.700 6.850 6.500 6.850 308,000 6.8231 -0.88%
2018-06-28 0 6.800 5.390 6.800 6.750 6.800 206,000 1,395,650 6.7750 6.800 5.390 6.800 6.750 6.800 206,000 6.7750 0.74%
2018-06-27 0 6.750 5.380 6.750 6.720 6.750 407,000 2,739,550 6.7311 6.750 5.380 6.750 6.720 6.750 407,000 6.7311 0.30%
2018-06-26 0 6.730 6.000 6.730 6.700 6.750 381,000 2,563,150 6.7274 6.730 6.000 6.730 6.700 6.750 381,000 6.7274 0.00%
2018-06-25 0 6.730 6.000 6.740 6.720 6.770 404,000 2,722,890 6.7398 6.730 6.000 6.740 6.720 6.770 404,000 6.7398 -0.15%
2018-06-22 0 6.740 5.220 6.740 6.750 6.780 303,000 2,050,670 6.7679 6.740 5.220 6.740 6.750 6.780 303,000 6.7679 -0.59%
2018-06-21 0 6.780 5.750 6.780 6.770 6.830 378,000 2,573,290 6.8076 6.780 5.750 6.780 6.770 6.830 378,000 6.8076 -0.73%
2018-06-20 0 6.830 6.400 6.830 5.280 6.830 6,000 37,580 6.2633 6.830 6.400 6.830 5.280 6.830 6,000 6.2633 1.94%
2018-06-19 0 6.700 6.500 6.700 - - 0 0 - 6.700 6.500 6.700 - - 0 - -0.89%
2018-06-15 0 6.760 6.500 6.770 6.750 6.780 293,000 1,981,280 6.7620 6.760 6.500 6.770 6.750 6.780 293,000 6.7620 0.30%
2018-06-14 0 6.740 6.500 6.740 6.670 6.750 405,000 2,724,960 6.7283 6.740 6.500 6.740 6.670 6.750 405,000 6.7283 1.05%
2018-06-13 0 6.670 5.290 6.670 6.610 6.670 303,000 2,011,820 6.6397 6.670 5.290 6.670 6.610 6.670 303,000 6.6397 0.91%
2018-06-12 0 6.610 5.000 6.610 6.410 6.610 303,000 1,990,940 6.5708 6.610 5.000 6.610 6.410 6.610 303,000 6.5708 3.12%
2018-06-11 0 6.410 4.950 6.410 6.410 6.450 206,000 1,324,630 6.4302 6.410 4.950 6.410 6.410 6.450 206,000 6.4302 0.00%
2018-06-08 0 6.410 4.950 6.410 6.400 6.430 206,000 1,319,540 6.4055 6.410 4.950 6.410 6.400 6.430 206,000 6.4055 0.00%
2018-06-07 0 6.410 6.300 6.440 6.390 6.480 399,000 2,565,090 6.4288 6.410 6.300 6.440 6.390 6.480 399,000 6.4288 0.16%
2018-06-06 0 6.400 6.390 6.420 6.230 6.480 414,000 2,662,720 6.4317 6.400 6.390 6.420 6.230 6.480 414,000 6.4317 2.40%
2018-06-05 0 6.250 6.020 6.500 6.000 6.250 55,000 340,670 6.1940 6.250 6.020 6.500 6.000 6.250 55,000 6.1940 -0.79%
2018-06-04 0 6.300 6.200 6.300 6.200 6.350 362,000 2,280,680 6.3002 6.300 6.200 6.300 6.200 6.350 362,000 6.3002 -3.08%
2018-06-01 0 6.500 6.430 6.500 6.290 6.500 422,000 2,664,040 6.3129 6.500 6.430 6.500 6.290 6.500 422,000 6.3129 1.09%
2018-05-31 0 6.430 5.170 6.440 6.260 6.510 327,000 2,102,320 6.4291 6.430 5.170 6.440 6.260 6.510 327,000 6.4291 -0.46%
2018-05-30 0 6.460 6.400 6.470 6.440 6.470 308,000 1,987,210 6.4520 6.460 6.400 6.470 6.440 6.470 308,000 6.4520 -0.31%
2018-05-29 0 6.480 6.300 6.480 6.470 6.500 307,000 1,988,650 6.4777 6.480 6.300 6.480 6.470 6.500 307,000 6.4777 0.31%
2018-05-28 0 6.460 6.390 6.460 6.430 6.470 254,000 1,638,720 6.4517 6.460 6.390 6.460 6.430 6.470 254,000 6.4517 0.16%
2018-05-25 0 6.450 6.230 6.450 6.400 6.460 356,000 2,291,970 6.4381 6.450 6.230 6.450 6.400 6.460 356,000 6.4381 0.78%
2018-05-24 0 6.400 5.400 6.470 6.370 6.400 253,000 1,615,410 6.3850 6.400 5.400 6.470 6.370 6.400 253,000 6.3850 0.31%
2018-05-23 0 6.380 5.110 6.440 - - 0 0 - 6.380 5.110 6.440 - - 0 - 0.00%
2018-05-21 0 6.380 6.250 6.380 6.300 6.380 155,000 983,260 6.3436 6.380 6.250 6.380 6.300 6.380 155,000 6.3436 -0.16%
2018-05-18 0 6.390 6.250 6.390 6.300 6.390 303,000 1,927,730 6.3621 6.390 6.250 6.390 6.300 6.390 303,000 6.3621 1.91%
2018-05-17 0 6.270 6.150 6.300 6.150 6.280 302,000 1,892,170 6.2655 6.270 6.150 6.300 6.150 6.280 302,000 6.2655 1.13%
2018-05-16 0 6.200 6.180 6.200 6.200 6.200 36,000 223,200 6.2000 6.200 6.180 6.200 6.200 6.200 36,000 6.2000 -1.43%
2018-05-15 0 6.290 6.200 6.290 6.250 6.290 247,000 1,550,570 6.2776 6.290 6.200 6.290 6.250 6.290 247,000 6.2776 0.00%
2018-05-14 0 6.290 6.150 6.290 6.260 6.290 146,000 916,020 6.2741 6.290 6.150 6.290 6.260 6.290 146,000 6.2741 -0.16%
2018-05-11 0 6.300 6.170 6.300 6.260 6.300 197,000 1,237,430 6.2814 6.300 6.170 6.300 6.260 6.300 197,000 6.2814 0.00%
2018-05-10 0 6.300 6.250 6.300 6.280 6.300 251,000 1,578,360 6.2883 6.300 6.250 6.300 6.280 6.300 251,000 6.2883 0.00%
2018-05-09 0 6.300 6.170 6.300 6.260 6.300 152,000 954,730 6.2811 6.300 6.170 6.300 6.260 6.300 152,000 6.2811 0.00%
2018-05-08 0 6.300 6.120 6.340 6.300 6.300 20,000 126,000 6.3000 6.300 6.120 6.340 6.300 6.300 20,000 6.3000 0.16%
2018-05-07 0 6.290 6.110 6.290 6.250 6.290 203,000 1,274,800 6.2798 6.290 6.110 6.290 6.250 6.290 203,000 6.2798 0.16%
2018-05-04 0 6.280 6.150 6.300 6.260 6.280 204,000 1,279,660 6.2728 6.280 6.150 6.300 6.260 6.280 204,000 6.2728 0.00%
2018-05-03 0 6.280 6.200 6.280 6.260 6.280 199,000 1,247,380 6.2682 6.280 6.200 6.280 6.260 6.280 199,000 6.2682 -0.32%
2018-05-02 0 6.300 6.100 6.300 6.240 6.300 302,000 1,895,250 6.2757 6.300 6.100 6.300 6.240 6.300 302,000 6.2757 0.96%
2018-04-30 0 6.240 6.150 6.250 6.240 6.270 251,000 1,568,260 6.2480 6.240 6.150 6.250 6.240 6.270 251,000 6.2480 -0.16%
2018-04-27 0 6.250 6.080 6.250 6.220 6.250 204,000 1,272,410 6.2373 6.250 6.080 6.250 6.220 6.250 204,000 6.2373 0.16%
2018-04-26 0 6.240 6.110 6.240 6.230 6.240 205,000 1,278,880 6.2384 6.240 6.110 6.240 6.230 6.240 205,000 6.2384 -0.32%
2018-04-25 0 6.260 6.050 6.260 6.220 6.280 203,000 1,267,320 6.2430 6.260 6.050 6.260 6.220 6.280 203,000 6.2430 0.64%
2018-04-24 0 6.220 6.100 6.220 6.200 6.270 303,000 1,887,890 6.2307 6.220 6.100 6.220 6.200 6.270 303,000 6.2307 -0.96%
2018-04-23 0 6.280 5.400 6.300 - - 0 0 - 6.280 5.400 6.300 - - 0 - 0.00%
2018-04-20 0 6.280 6.200 6.280 - - 0 0 - 6.280 6.200 6.280 - - 0 - -0.32%
2018-04-19 0 6.300 6.260 6.300 6.200 6.300 308,000 1,927,870 6.2593 6.300 6.260 6.300 6.200 6.300 308,000 6.2593 0.64%
2018-04-18 0 6.260 6.260 6.450 6.110 6.500 15,000 95,170 6.3447 6.260 6.260 6.450 6.110 6.500 15,000 6.3447 -0.63%
2018-04-17 0 6.300 6.200 6.300 6.170 6.360 203,000 1,272,130 6.2667 6.300 6.200 6.300 6.170 6.360 203,000 6.2667 2.11%
2018-04-16 0 6.170 6.020 6.170 6.120 6.170 306,000 1,880,500 6.1454 6.170 6.020 6.170 6.120 6.170 306,000 6.1454 0.49%
2018-04-13 0 6.140 5.940 6.140 6.080 6.150 404,000 2,472,000 6.1188 6.140 5.940 6.140 6.080 6.150 404,000 6.1188 0.99%
2018-04-12 0 6.080 5.900 6.080 5.950 6.080 202,000 1,219,650 6.0379 6.080 5.900 6.080 5.950 6.080 202,000 6.0379 -2.25%
2018-04-11 0 6.220 6.220 6.240 6.100 6.230 67,000 413,360 6.1696 6.220 6.220 6.240 6.100 6.230 67,000 6.1696 4.54%
2018-04-10 0 5.950 5.830 5.950 5.800 5.950 301,000 1,767,800 5.8731 5.950 5.830 5.950 5.800 5.950 301,000 5.8731 2.59%
2018-04-09 0 5.800 5.720 5.800 5.750 5.810 32,000 185,370 5.7928 5.800 5.720 5.800 5.750 5.810 32,000 5.7928 1.22%
2018-04-06 0 5.730 5.650 5.730 5.640 5.730 302,000 1,720,840 5.6981 5.730 5.650 5.730 5.640 5.730 302,000 5.6981 0.70%
2018-04-04 0 5.690 5.630 5.700 5.670 5.700 207,000 1,177,200 5.6870 5.690 5.630 5.700 5.670 5.700 207,000 5.6870 -0.52%
2018-04-03 0 5.720 5.610 5.740 5.580 5.800 204,000 1,173,220 5.7511 5.720 5.610 5.740 5.580 5.800 204,000 5.7511 -0.35%
2018-03-29 0 5.740 5.700 5.740 5.700 5.740 203,000 1,161,260 5.7205 5.740 5.700 5.740 5.700 5.740 203,000 5.7205 3.80%
2018-03-28 0 5.530 5.400 5.530 5.330 5.580 246,000 1,363,590 5.5430 5.530 5.400 5.530 5.330 5.580 246,000 5.5430 0.00%
2018-03-27 0 5.530 5.410 5.530 4.700 5.630 386,000 2,118,430 5.4882 5.530 5.410 5.530 4.700 5.630 386,000 5.4882 0.18%
2018-03-26 0 5.520 5.260 5.520 5.260 5.530 604,000 3,318,230 5.4938 5.520 5.260 5.520 5.260 5.530 604,000 5.4938 5.14%
2018-03-23 0 5.250 5.120 5.250 4.970 5.250 602,000 3,124,940 5.1909 5.250 5.120 5.250 4.970 5.250 602,000 5.1909 2.14%
2018-03-22 0 5.140 4.920 5.150 5.100 5.150 302,000 1,552,120 5.1395 5.140 4.920 5.150 5.100 5.150 302,000 5.1395 3.01%
2018-03-21 0 4.990 4.970 4.990 5.060 5.200 303,000 1,569,170 5.1788 4.990 4.970 4.990 5.060 5.200 303,000 5.1788 -3.48%
2018-03-20 0 5.170 5.070 5.170 5.140 5.170 204,000 1,052,480 5.1592 5.170 5.070 5.170 5.140 5.170 204,000 5.1592 0.58%
2018-03-19 0 5.140 5.070 5.140 5.070 5.190 392,000 2,026,840 5.1705 5.140 5.070 5.140 5.070 5.190 392,000 5.1705 -0.39%
2018-03-16 0 5.160 4.910 5.160 5.060 5.170 402,000 2,067,630 5.1434 5.160 4.910 5.160 5.060 5.170 402,000 5.1434 1.98%
2018-03-15 0 5.060 5.050 5.150 5.060 5.200 68,000 350,730 5.1578 5.060 5.050 5.150 5.060 5.200 68,000 5.1578 -2.69%
2018-03-14 0 5.200 5.060 5.200 5.000 5.200 450,000 2,327,130 5.1714 5.200 5.060 5.200 5.000 5.200 450,000 5.1714 0.39%
2018-03-13 0 5.180 5.000 5.180 5.100 5.200 403,000 2,078,580 5.1578 5.180 5.000 5.180 5.100 5.200 403,000 5.1578 0.97%
2018-03-12 0 5.130 4.870 5.130 5.130 5.260 54,000 279,430 5.1746 5.130 4.870 5.130 5.130 5.260 54,000 5.1746 -0.19%
2018-03-09 0 5.140 4.860 5.160 5.090 5.170 395,000 2,027,210 5.1322 5.140 4.860 5.160 5.090 5.170 395,000 5.1322 0.78%
2018-03-08 0 5.100 4.850 5.100 4.980 5.100 405,000 2,061,190 5.0894 5.100 4.850 5.100 4.980 5.100 405,000 5.0894 -0.78%
2018-03-07 0 5.140 5.030 5.140 5.140 5.140 10,000 51,400 5.1400 5.140 5.030 5.140 5.140 5.140 10,000 5.1400 1.18%
2018-03-06 0 5.080 4.940 5.080 4.960 5.100 257,000 1,302,190 5.0669 5.080 4.940 5.080 4.960 5.100 257,000 5.0669 -0.97%
2018-03-05 0 5.130 4.970 5.130 5.120 5.140 60,000 307,890 5.1315 5.130 4.970 5.130 5.120 5.140 60,000 5.1315 2.40%
2018-03-02 0 5.010 4.890 5.010 5.000 5.030 112,000 561,100 5.0098 5.010 4.890 5.010 5.000 5.030 112,000 5.0098 -0.20%
2018-03-01 0 5.020 4.990 5.020 5.000 5.070 187,000 941,840 5.0366 5.020 4.990 5.020 5.000 5.070 187,000 5.0366 -0.20%
2018-02-28 0 5.030 4.940 5.030 4.990 5.080 206,000 1,034,490 5.0218 5.030 4.940 5.030 4.990 5.080 206,000 5.0218 -1.57%
2018-02-27 0 5.110 4.930 5.120 5.090 5.170 166,000 849,060 5.1148 5.110 4.930 5.120 5.090 5.170 166,000 5.1148 -0.58%
2018-02-26 0 5.140 4.860 5.150 5.150 5.150 63,000 324,450 5.1500 5.140 4.860 5.150 5.150 5.150 63,000 5.1500 -0.39%
2018-02-23 0 5.160 4.850 5.170 5.150 5.180 95,000 490,450 5.1626 5.160 4.850 5.170 5.150 5.180 95,000 5.1626 0.78%
2018-02-22 0 5.120 4.850 5.120 5.100 5.130 195,000 996,950 5.1126 5.120 4.850 5.120 5.100 5.130 195,000 5.1126 0.59%
2018-02-21 0 5.090 4.980 5.090 5.070 5.090 153,000 777,090 5.0790 5.090 4.980 5.090 5.070 5.090 153,000 5.0790 0.00%
2018-02-20 0 5.090 4.900 5.090 5.010 5.150 198,000 1,001,200 5.0566 5.090 4.900 5.090 5.010 5.150 198,000 5.0566 0.59%
2018-02-15 0 5.060 4.860 5.190 5.040 5.300 7,000 36,050 5.1500 5.060 4.860 5.190 5.040 5.300 7,000 5.1500 -0.39%
2018-02-14 0 5.080 4.930 5.090 4.970 5.080 9,000 44,870 4.9856 5.080 4.930 5.090 4.970 5.080 9,000 4.9856 -0.20%
2018-02-13 0 5.090 4.830 5.090 4.790 5.090 206,000 1,044,900 5.0723 5.090 4.830 5.090 4.790 5.090 206,000 5.0723 0.00%
2018-02-12 0 5.090 4.900 5.090 5.060 5.090 161,000 816,820 5.0734 5.090 4.900 5.090 5.060 5.090 161,000 5.0734 0.79%
2018-02-09 0 5.050 4.960 5.050 4.990 5.050 199,000 1,000,780 5.0290 5.050 4.960 5.050 4.990 5.050 199,000 5.0290 0.60%
2018-02-08 0 5.020 4.900 5.030 4.850 5.050 149,000 747,890 5.0194 5.020 4.900 5.030 4.850 5.050 149,000 5.0194 -0.40%
2018-02-07 0 5.040 4.030 5.040 4.860 5.080 204,000 1,031,270 5.0552 5.040 4.030 5.040 4.860 5.080 204,000 5.0552 -0.40%
2018-02-06 0 5.060 3.990 5.080 5.030 5.080 108,000 546,640 5.0615 5.060 3.990 5.080 5.030 5.080 108,000 5.0615 -0.59%
2018-02-05 0 5.090 5.000 5.090 5.040 5.100 152,000 769,480 5.0624 5.090 5.000 5.090 5.040 5.100 152,000 5.0624 -0.20%
2018-02-02 0 5.100 4.010 5.100 5.060 5.100 102,000 518,440 5.0827 5.100 4.010 5.100 5.060 5.100 102,000 5.0827 0.20%
2018-02-01 0 5.090 4.000 5.090 5.060 5.100 252,000 1,278,780 5.0745 5.090 4.000 5.090 5.060 5.100 252,000 5.0745 0.20%
2018-01-31 0 5.080 4.030 - - - 0 0 - 5.080 4.030 - - - 0 - 0.00%
2018-01-30 0 5.080 4.300 5.080 5.050 5.150 204,000 1,037,180 5.0842 5.080 4.300 5.080 5.050 5.150 204,000 5.0842 -0.39%
2018-01-29 0 5.100 4.990 5.150 4.890 5.150 166,000 842,400 5.0747 5.100 4.990 5.150 4.890 5.150 166,000 5.0747 -1.73%
2018-01-26 0 5.190 4.100 5.190 5.170 5.200 202,000 1,047,080 5.1836 5.190 4.100 5.190 5.170 5.200 202,000 5.1836 -0.19%
2018-01-25 0 5.200 4.110 5.200 5.150 5.200 201,000 1,041,340 5.1808 5.200 4.110 5.200 5.150 5.200 201,000 5.1808 1.17%
2018-01-24 0 5.140 4.000 5.140 5.100 5.170 204,000 1,047,850 5.1365 5.140 4.000 5.140 5.100 5.170 204,000 5.1365 1.58%
2018-01-23 0 5.060 5.020 5.100 4.930 5.060 205,000 1,016,750 4.9598 5.060 5.020 5.100 4.930 5.060 205,000 4.9598 1.20%
2018-01-22 0 5.000 3.570 5.000 5.000 5.010 205,000 1,026,270 5.0062 5.000 3.570 5.000 5.000 5.010 205,000 5.0062 -0.60%
2018-01-19 0 5.030 4.000 5.040 5.030 5.070 206,000 1,039,310 5.0452 5.030 4.000 5.040 5.030 5.070 206,000 5.0452 -0.40%
2018-01-18 0 5.050 4.010 5.060 5.040 5.060 204,000 1,029,980 5.0489 5.050 4.010 5.060 5.040 5.060 204,000 5.0489 0.00%
2018-01-17 0 5.050 4.010 5.060 5.040 5.070 208,000 1,051,520 5.0554 5.050 4.010 5.060 5.040 5.070 208,000 5.0554 0.40%
2018-01-16 0 5.030 3.980 5.040 5.010 5.040 152,000 764,460 5.0293 5.030 3.980 5.040 5.010 5.040 152,000 5.0293 0.60%
2018-01-15 0 5.000 4.900 5.080 4.830 5.080 204,000 1,033,720 5.0673 5.000 4.900 5.080 4.830 5.080 204,000 5.0673 -1.77%
2018-01-12 0 5.090 5.010 5.090 4.830 5.100 203,000 1,030,110 5.0744 5.090 5.010 5.090 4.830 5.100 203,000 5.0744 0.59%
2018-01-11 0 5.060 4.050 4.810 5.050 5.070 205,000 1,037,180 5.0594 5.060 4.050 4.810 5.050 5.070 205,000 5.0594 -0.20%
2018-01-10 0 5.070 5.020 5.070 5.000 5.100 202,000 1,026,610 5.0822 5.070 5.020 5.070 5.000 5.100 202,000 5.0822 -0.20%
2018-01-09 0 5.080 4.070 4.840 5.080 5.090 117,000 594,720 5.0831 5.080 4.070 4.840 5.080 5.090 117,000 5.0831 -0.20%
2018-01-08 0 5.090 4.080 4.840 5.080 5.100 205,000 1,043,280 5.0892 5.090 4.080 4.840 5.080 5.100 205,000 5.0892 -0.20%
2018-01-05 0 5.100 4.080 5.100 5.040 5.100 101,000 514,270 5.0918 5.100 4.080 5.100 5.040 5.100 101,000 5.0918 0.00%
2018-01-04 0 5.100 4.080 5.100 5.080 5.110 154,000 784,050 5.0912 5.100 4.080 5.100 5.080 5.110 154,000 5.0912 0.00%
2018-01-03 0 5.100 5.020 5.100 5.030 5.100 214,000 1,082,710 5.0594 5.100 5.020 5.100 5.030 5.100 214,000 5.0594 1.80%
2018-01-02 0 5.010 4.910 5.010 4.940 5.010 152,000 755,730 4.9719 5.010 4.910 5.010 4.940 5.010 152,000 4.9719 1.42%
2017-12-29 0 4.940 4.830 4.950 4.850 4.950 203,000 1,000,930 4.9307 4.940 4.830 4.950 4.850 4.950 203,000 4.9307 -0.20%
2017-12-28 0 4.950 3.870 4.950 4.830 4.960 201,000 992,280 4.9367 4.950 3.870 4.950 4.830 4.960 201,000 4.9367 2.48%
2017-12-27 0 4.830 3.850 4.840 4.820 4.840 203,000 980,230 4.8287 4.830 3.850 4.840 4.820 4.840 203,000 4.8287 0.00%
2017-12-22 0 4.830 3.850 4.830 4.820 4.830 106,000 511,300 4.8236 4.830 3.850 4.830 4.820 4.830 106,000 4.8236 0.21%
2017-12-21 0 4.820 4.300 4.820 4.700 4.830 202,000 970,420 4.8041 4.820 4.300 4.820 4.700 4.830 202,000 4.8041 -0.21%
2017-12-20 0 4.830 4.780 4.840 4.810 4.830 153,000 737,980 4.8234 4.830 4.780 4.840 4.810 4.830 153,000 4.8234 0.21%
2017-12-19 0 4.820 3.740 4.830 4.820 4.880 209,000 1,008,830 4.8269 4.820 3.740 4.830 4.820 4.880 209,000 4.8269 -0.41%
2017-12-18 0 4.840 4.840 4.850 4.840 4.870 203,000 984,230 4.8484 4.840 4.840 4.850 4.840 4.870 203,000 4.8484 -0.21%
2017-12-15 0 4.850 4.840 4.850 4.840 4.850 206,000 997,820 4.8438 4.850 4.840 4.850 4.840 4.850 206,000 4.8438 2.54%
2017-12-14 0 4.730 4.730 4.850 4.650 4.850 316,000 1,501,060 4.7502 4.730 4.730 4.850 4.650 4.850 316,000 4.7502 2.60%
2017-12-13 0 4.610 4.420 4.610 4.830 4.850 204,000 988,310 4.8447 4.610 4.420 4.610 4.830 4.850 204,000 4.8447 -4.95%
2017-12-12 0 4.850 3.880 4.860 4.840 4.860 203,000 984,260 4.8486 4.850 3.880 4.860 4.840 4.860 203,000 4.8486 0.00%
2017-12-11 0 4.850 3.700 4.850 4.840 4.860 201,000 974,450 4.8480 4.850 3.700 4.850 4.840 4.860 201,000 4.8480 -0.41%
2017-12-08 0 4.870 4.750 4.880 4.790 4.880 206,000 1,001,880 4.8635 4.870 4.750 4.880 4.790 4.880 206,000 4.8635 0.00%
2017-12-07 0 4.870 3.830 4.880 4.860 4.870 202,000 983,490 4.8688 4.870 3.830 4.880 4.860 4.870 202,000 4.8688 -0.20%
2017-12-06 0 4.880 3.810 4.880 4.870 4.890 403,000 1,965,240 4.8765 4.880 3.810 4.880 4.870 4.890 403,000 4.8765 0.00%
2017-12-05 0 4.880 3.830 4.890 4.870 4.880 406,000 1,980,480 4.8780 4.880 3.830 4.890 4.870 4.880 406,000 4.8780 -0.20%
2017-12-04 0 4.890 4.730 4.890 4.800 4.890 423,000 2,061,800 4.8742 4.890 4.730 4.890 4.800 4.890 423,000 4.8742 2.09%
2017-12-01 0 4.790 4.780 4.790 4.680 4.790 196,000 937,630 4.7838 4.790 4.780 4.790 4.680 4.790 196,000 4.7838 0.00%
2017-11-30 0 4.790 4.780 4.790 4.670 4.800 202,000 960,280 4.7539 4.790 4.780 4.790 4.670 4.800 202,000 4.7539 -0.21%
2017-11-29 0 4.800 3.830 4.800 4.780 4.800 271,000 1,298,190 4.7904 4.800 3.830 4.800 4.780 4.800 271,000 4.7904 0.42%
2017-11-28 0 4.780 3.830 4.790 4.770 4.800 203,000 971,320 4.7848 4.780 3.830 4.790 4.770 4.800 203,000 4.7848 0.21%
2017-11-27 0 4.770 4.600 4.770 4.760 4.790 172,000 820,570 4.7708 4.770 4.600 4.770 4.760 4.790 172,000 4.7708 -0.42%
2017-11-24 0 4.790 3.850 4.790 4.780 4.800 202,000 967,770 4.7909 4.790 3.850 4.790 4.780 4.800 202,000 4.7909 0.00%
2017-11-23 0 4.790 4.680 4.790 4.780 4.810 203,000 972,970 4.7930 4.790 4.680 4.790 4.780 4.810 203,000 4.7930 -0.21%
2017-11-22 0 4.800 4.660 4.810 4.800 4.820 309,000 1,486,190 4.8097 4.800 4.660 4.810 4.800 4.820 309,000 4.8097 -0.21%
2017-11-21 0 4.810 4.500 4.810 4.650 4.820 498,000 2,361,700 4.7424 4.810 4.500 4.810 4.650 4.820 498,000 4.7424 3.00%
2017-11-20 0 4.670 4.510 4.670 4.660 4.680 496,000 2,318,540 4.6745 4.670 4.510 4.670 4.660 4.680 496,000 4.6745 -0.21%
2017-11-17 0 4.680 3.880 4.680 4.670 4.680 66,000 308,630 4.6762 4.680 3.880 4.680 4.670 4.680 66,000 4.6762 0.21%
2017-11-16 0 4.670 4.600 4.670 4.610 4.690 503,000 2,350,610 4.6732 4.670 4.600 4.670 4.610 4.690 503,000 4.6732 -0.43%
2017-11-15 0 4.690 4.680 4.690 4.590 4.690 16,000 74,570 4.6606 4.690 4.680 4.690 4.590 4.690 16,000 4.6606 0.00%
2017-11-14 0 4.690 4.250 4.700 4.590 4.710 156,000 722,740 4.6329 4.690 4.250 4.700 4.590 4.710 156,000 4.6329 2.18%
2017-11-13 0 4.590 4.000 4.590 4.580 4.610 156,000 716,120 4.5905 4.590 4.000 4.590 4.580 4.610 156,000 4.5905 -0.22%
2017-11-10 0 4.600 3.910 4.700 - - 0 0 - 4.600 3.910 4.700 - - 0 - 0.00%
2017-11-09 0 4.600 4.040 4.720 4.600 4.730 14,000 65,810 4.7007 4.600 4.040 4.720 4.600 4.730 14,000 4.7007 -2.13%
2017-11-08 0 4.700 4.690 4.700 4.700 4.790 120,000 565,590 4.7133 4.700 4.690 4.700 4.700 4.790 120,000 4.7133 -0.42%
2017-11-07 0 4.720 4.050 4.720 4.720 4.750 150,000 709,720 4.7315 4.720 4.050 4.720 4.720 4.750 150,000 4.7315 -0.84%
2017-11-06 0 4.760 4.050 4.760 4.740 4.790 301,000 1,432,460 4.7590 4.760 4.050 4.760 4.740 4.790 301,000 4.7590 0.21%
2017-11-03 0 4.750 4.050 4.750 4.630 4.750 328,000 1,536,300 4.6838 4.750 4.050 4.750 4.630 4.750 328,000 4.6838 2.81%
2017-11-02 0 4.620 4.090 4.620 4.570 4.700 304,000 1,405,200 4.6224 4.620 4.090 4.620 4.570 4.700 304,000 4.6224 -0.86%
2017-11-01 0 4.660 4.090 4.660 4.580 4.690 305,000 1,418,950 4.6523 4.660 4.090 4.660 4.580 4.690 305,000 4.6523 1.53%
2017-10-31 0 4.590 4.300 4.590 4.540 4.600 202,000 924,930 4.5789 4.590 4.300 4.590 4.540 4.600 202,000 4.5789 1.10%
2017-10-30 0 4.540 4.400 4.550 4.350 4.550 401,000 1,793,490 4.4725 4.540 4.400 4.550 4.350 4.550 401,000 4.4725 4.61%
2017-10-27 0 4.340 4.210 4.340 4.330 4.360 210,000 914,010 4.3524 4.340 4.210 4.340 4.330 4.360 210,000 4.3524 0.23%
2017-10-26 0 4.330 4.140 4.330 4.310 4.350 185,000 801,300 4.3314 4.330 4.140 4.330 4.310 4.350 185,000 4.3314 -0.23%
2017-10-25 0 4.340 4.020 4.340 4.220 4.380 208,000 905,070 4.3513 4.340 4.020 4.340 4.220 4.380 208,000 4.3513 0.70%
2017-10-24 0 4.310 4.180 4.310 4.220 4.400 201,000 877,460 4.3655 4.310 4.180 4.310 4.220 4.400 201,000 4.3655 0.47%
2017-10-23 0 4.290 4.150 4.200 4.210 4.410 205,000 893,820 4.3601 4.290 4.150 4.200 4.210 4.410 205,000 4.3601 -2.94%
2017-10-20 0 4.420 4.100 4.420 4.410 4.460 161,000 712,290 4.4242 4.420 4.100 4.420 4.410 4.460 161,000 4.4242 0.23%
2017-10-19 0 4.410 4.100 4.410 4.410 4.510 200,000 895,830 4.4792 4.410 4.100 4.410 4.410 4.510 200,000 4.4792 -2.43%
2017-10-18 0 4.520 4.360 4.520 4.500 4.520 206,000 928,870 4.5091 4.520 4.360 4.520 4.500 4.520 206,000 4.5091 0.44%
2017-10-17 0 4.500 4.100 4.510 4.400 4.540 223,000 1,003,770 4.5012 4.500 4.100 4.510 4.400 4.540 223,000 4.5012 -0.22%
2017-10-16 0 4.510 4.420 4.510 4.430 4.660 228,000 1,037,770 4.5516 4.510 4.420 4.510 4.430 4.660 228,000 4.5516 -3.22%
2017-10-13 0 4.660 4.420 4.660 4.070 4.700 757,000 3,290,230 4.3464 4.660 4.420 4.660 4.070 4.700 757,000 4.3464 8.88%
2017-10-12 0 4.280 4.130 4.280 4.260 4.370 986,000 4,234,100 4.2942 4.280 4.130 4.280 4.260 4.370 986,000 4.2942 -2.06%
2017-10-11 0 4.370 4.300 4.370 3.960 4.390 1,718,000 7,485,970 4.3574 4.370 4.300 4.370 3.960 4.390 1,718,000 4.3574 5.05%
2017-10-10 0 4.160 4.160 4.200 3.960 4.240 554,000 2,305,480 4.1615 4.160 4.160 4.200 3.960 4.240 554,000 4.1615 -3.48%
2017-10-09 0 4.310 4.220 4.300 4.300 4.350 352,000 1,520,930 4.3208 4.310 4.220 4.300 4.300 4.350 352,000 4.3208 0.23%
2017-10-06 0 4.300 4.100 4.300 4.300 4.380 499,000 2,158,750 4.3262 4.300 4.100 4.300 4.300 4.380 499,000 4.3262 0.94%
2017-10-04 0 4.260 4.100 4.360 4.260 4.400 27,000 117,140 4.3385 4.260 4.100 4.360 4.260 4.400 27,000 4.3385 -2.07%
2017-10-03 0 4.350 3.710 4.350 4.260 4.350 345,000 1,485,330 4.3053 4.350 3.710 4.350 4.260 4.350 345,000 4.3053 2.35%
2017-09-29 0 4.250 4.110 4.250 4.120 4.270 497,000 2,094,670 4.2146 4.250 4.110 4.250 4.120 4.270 497,000 4.2146 2.66%
2017-09-28 0 4.140 3.760 4.150 3.980 4.180 541,000 2,244,860 4.1495 4.140 3.760 4.150 3.980 4.180 541,000 4.1495 -1.43%
2017-09-27 0 4.200 4.110 4.200 4.150 4.250 1,015,000 4,246,190 4.1834 4.200 4.110 4.200 4.150 4.250 1,015,000 4.1834 -0.71%
2017-09-26 0 4.230 4.100 4.240 4.200 4.290 1,017,000 4,305,030 4.2331 4.230 4.100 4.240 4.200 4.290 1,017,000 4.2331 -1.63%
2017-09-25 0 4.300 3.980 4.300 4.150 4.300 230,000 969,060 4.2133 4.300 3.980 4.300 4.150 4.300 230,000 4.2133 3.61%
2017-09-22 0 4.150 3.900 4.200 4.100 4.150 300,000 1,236,300 4.1210 4.150 3.900 4.200 4.100 4.150 300,000 4.1210 -1.19%
2017-09-21 0 4.200 3.930 4.200 3.820 4.200 946,000 3,866,660 4.0874 4.200 3.930 4.200 3.820 4.200 946,000 4.0874 5.26%
2017-09-20 0 3.990 3.770 3.990 3.900 4.000 301,000 1,194,000 3.9668 3.990 3.770 3.990 3.900 4.000 301,000 3.9668 2.31%
2017-09-19 0 3.900 3.760 3.980 3.880 3.900 102,000 396,800 3.8902 3.900 3.760 3.980 3.880 3.900 102,000 3.8902 0.52%
2017-09-18 0 3.880 3.740 3.880 3.890 4.000 505,000 1,968,720 3.8985 3.880 3.740 3.880 3.890 4.000 505,000 3.8985 -0.51%
2017-09-15 0 3.900 3.710 3.900 3.890 3.940 243,000 952,060 3.9179 3.900 3.710 3.900 3.890 3.940 243,000 3.9179 0.26%
2017-09-14 0 3.890 3.810 3.890 3.800 3.900 1,009,000 3,916,590 3.8817 3.890 3.810 3.890 3.800 3.900 1,009,000 3.8817 -1.27%
2017-09-13 0 3.940 3.710 3.940 3.750 3.940 639,000 2,416,010 3.7809 3.940 3.710 3.940 3.750 3.940 639,000 3.7809 3.96%
2017-09-12 0 3.790 3.500 3.790 3.760 3.790 514,000 1,940,830 3.7759 3.790 3.500 3.790 3.760 3.790 514,000 3.7759 0.26%
2017-09-11 0 3.780 3.450 3.780 3.750 3.840 496,000 1,873,690 3.7776 3.780 3.450 3.780 3.750 3.840 496,000 3.7776 -3.08%
2017-09-08 0 3.900 3.630 3.900 3.810 3.900 307,000 1,176,880 3.8335 3.900 3.630 3.900 3.810 3.900 307,000 3.8335 0.26%
2017-09-07 0 3.890 3.810 3.890 3.780 3.890 1,222,000 4,672,960 3.8240 3.890 3.810 3.890 3.780 3.890 1,222,000 3.8240 1.04%
2017-09-06 0 3.850 3.700 3.850 3.590 3.850 1,307,000 4,797,050 3.6703 3.850 3.700 3.850 3.590 3.850 1,307,000 3.6703 8.45%
2017-09-05 0 3.550 3.530 3.680 3.530 3.680 203,000 725,800 3.5754 3.550 3.530 3.680 3.530 3.680 203,000 3.5754 -3.53%
2017-09-04 0 3.680 3.400 3.790 3.540 3.810 453,000 1,667,840 3.6818 3.680 3.400 3.790 3.540 3.810 453,000 3.6818 5.14%
2017-09-01 0 3.500 3.480 3.500 2.880 3.580 511,000 1,729,190 3.3839 3.500 3.480 3.500 2.880 3.580 511,000 3.3839 4.17%
2017-08-31 0 3.360 3.360 3.380 3.030 3.380 203,000 667,840 3.2899 3.360 3.360 3.380 3.030 3.380 203,000 3.2899 -1.18%
2017-08-30 0 3.400 3.350 3.450 3.310 3.700 1,288,000 4,400,160 3.4163 3.400 3.350 3.450 3.310 3.700 1,288,000 3.4163 4.94%
2017-08-29 0 3.240 3.240 3.260 2.630 3.200 1,798,000 4,950,030 2.7531 3.240 3.240 3.260 2.630 3.200 1,798,000 2.7531 16.13%
2017-08-28 0 2.790 2.770 2.820 2.430 2.850 2,070,000 5,274,950 2.5483 2.790 2.770 2.820 2.430 2.850 2,070,000 2.5483 14.81%
2017-08-25 0 2.430 2.420 2.600 2.430 2.450 721,000 1,754,300 2.4331 2.430 2.420 2.600 2.430 2.450 721,000 2.4331 -0.41%
2017-08-24 0 2.440 2.430 2.520 2.410 2.450 593,000 1,440,680 2.4295 2.440 2.430 2.520 2.410 2.450 593,000 2.4295 0.41%
2017-08-22 0 2.430 2.380 2.550 2.410 2.460 726,000 1,758,040 2.4215 2.430 2.380 2.550 2.410 2.460 726,000 2.4215 -1.22%
2017-08-21 0 2.460 2.460 2.500 2.390 2.450 518,000 1,253,510 2.4199 2.460 2.460 2.500 2.390 2.450 518,000 2.4199 1.65%
2017-08-18 0 2.420 2.400 2.450 2.410 2.420 400,000 965,360 2.4134 2.420 2.400 2.450 2.410 2.420 400,000 2.4134 2.98%
2017-08-17 0 2.350 2.080 2.550 - - 0 0 - 2.350 2.080 2.550 - - 0 - 0.00%
2017-08-16 0 2.350 2.300 2.550 2.270 2.350 14,000 32,580 2.3271 2.350 2.300 2.550 2.270 2.350 14,000 2.3271 -2.08%
2017-08-15 0 2.400 2.400 2.500 - - 0 0 - 2.400 2.400 2.500 - - 0 - 0.42%
2017-08-14 0 2.390 2.300 2.480 - - 0 0 - 2.390 2.300 2.480 - - 0 - 0.00%
2017-08-11 0 2.390 2.230 2.430 - - 0 0 - 2.390 2.230 2.430 - - 0 - 0.00%
2017-08-10 0 2.390 2.390 2.430 2.350 2.350 4,000 9,400 2.3500 2.390 2.390 2.430 2.350 2.350 4,000 2.3500 0.00%
2017-08-09 0 2.390 2.390 2.550 2.390 2.390 1,000 2,390 2.3900 2.390 2.390 2.550 2.390 2.390 1,000 2.3900 0.00%
2017-08-08 0 2.390 2.390 2.550 2.390 2.390 19,000 45,410 2.3900 2.390 2.390 2.550 2.390 2.390 19,000 2.3900 0.42%
2017-08-07 0 2.380 2.080 2.380 2.380 2.380 65,000 154,700 2.3800 2.380 2.080 2.380 2.380 2.380 65,000 2.3800 -0.42%
2017-08-04 0 2.390 2.080 2.390 - - 0 0 - 2.390 2.080 2.390 - - 0 - -0.42%
2017-08-03 0 2.400 2.110 2.400 - - 0 0 - 2.400 2.110 2.400 - - 0 - 0.00%
2017-08-02 0 2.400 2.250 2.400 2.400 2.400 2,000 4,750 2.3750 2.400 2.250 2.400 2.400 2.400 2,000 2.3750 1.27%
2017-08-01 0 2.370 2.140 2.370 2.370 2.370 14,000 33,180 2.3700 2.370 2.140 2.370 2.370 2.370 14,000 2.3700 -0.84%
2017-07-31 0 2.390 2.240 2.390 2.410 2.500 61,000 146,900 2.4082 2.390 2.240 2.390 2.410 2.500 61,000 2.4082 5.29%
2017-07-28 0 2.270 2.200 2.270 2.160 2.300 10,000 22,510 2.2510 2.270 2.200 2.270 2.160 2.300 10,000 2.2510 -1.30%
2017-07-27 0 2.300 2.260 2.400 - - 0 0 - 2.300 2.260 2.400 - - 0 - 0.00%
2017-07-26 0 2.300 2.270 2.300 2.250 2.400 121,000 275,900 2.2802 2.300 2.270 2.300 2.250 2.400 121,000 2.2802 -2.54%
2017-07-25 0 2.360 2.360 2.380 2.260 2.380 85,000 194,520 2.2885 2.360 2.360 2.380 2.260 2.380 85,000 2.2885 2.16%
2017-07-24 0 2.310 2.300 2.310 2.200 2.400 735,000 1,678,750 2.2840 2.310 2.300 2.310 2.200 2.400 735,000 2.2840 5.00%
2017-07-21 0 2.200 2.000 2.200 2.200 2.600 203,000 457,850 2.2554 2.200 2.000 2.200 2.200 2.600 203,000 2.2554 -7.17%
2017-07-20 0 2.370 2.040 2.400 - - 0 0 - 2.370 2.040 2.400 - - 0 - 0.00%
2017-07-19 0 2.370 2.010 2.370 - - 0 0 - 2.370 2.010 2.370 - - 0 - 0.00%
2017-07-18 0 2.370 2.120 2.370 - - 0 0 - 2.370 2.120 2.370 - - 0 - -0.42%
2017-07-17 0 2.380 2.000 2.380 2.380 2.380 2,000 4,760 2.3800 2.380 2.000 2.380 2.380 2.380 2,000 2.3800 0.00%
2017-07-14 0 2.380 2.040 2.380 2.500 2.670 20,000 51,340 2.5670 2.380 2.040 2.380 2.500 2.670 20,000 2.5670 4.85%
2017-07-13 0 2.270 2.150 2.270 1.940 2.320 45,000 102,360 2.2747 2.270 2.150 2.270 1.940 2.320 45,000 2.2747 -0.44%
2017-07-12 0 2.280 1.940 2.280 - - 0 0 - 2.280 1.940 2.280 - - 0 - 0.00%
2017-07-11 0 2.280 1.930 2.280 - - 0 0 - 2.280 1.930 2.280 - - 0 - 0.00%
2017-07-10 0 2.280 1.930 2.360 - - 0 0 - 2.280 1.930 2.360 - - 0 - 0.00%
2017-07-07 0 2.280 1.930 2.280 2.280 2.300 22,000 50,200 2.2818 2.280 1.930 2.280 2.280 2.300 22,000 2.2818 0.00%
2017-07-06 0 2.280 1.930 2.280 - - 0 0 - 2.280 1.930 2.280 - - 0 - -0.44%
2017-07-05 0 2.290 1.940 2.290 2.290 2.300 40,000 91,620 2.2905 2.290 1.940 2.290 2.290 2.300 40,000 2.2905 -0.43%
2017-07-04 0 2.300 1.940 2.300 2.300 2.300 20,000 46,000 2.3000 2.300 1.940 2.300 2.300 2.300 20,000 2.3000 0.00%
2017-07-03 0 2.300 1.930 2.300 - - 0 0 - 2.300 1.930 2.300 - - 0 - 0.00%
2017-06-30 0 2.300 1.940 2.300 - - 0 0 - 2.300 1.940 2.300 - - 0 - 0.00%
2017-06-29 0 2.300 1.930 2.300 2.280 2.300 21,000 48,160 2.2933 2.300 1.930 2.300 2.280 2.300 21,000 2.2933 0.00%
2017-06-28 0 2.300 1.930 2.300 2.300 2.300 50,000 115,000 2.3000 2.300 1.930 2.300 2.300 2.300 50,000 2.3000 -1.29%
2017-06-27 0 2.330 1.930 2.440 - - 0 0 - 2.330 1.930 2.440 - - 0 - 0.00%
2017-06-26 0 2.330 1.930 2.380 - - 0 0 - 2.330 1.930 2.380 - - 0 - 0.00%
2017-06-23 0 2.330 1.940 2.330 - - 0 0 - 2.330 1.940 2.330 - - 0 - -0.85%
2017-06-22 0 2.350 1.930 2.350 2.330 2.350 58,000 135,300 2.3328 2.350 1.930 2.350 2.330 2.350 58,000 2.3328 0.00%
2017-06-21 0 2.350 1.930 2.350 2.330 2.350 105,000 245,250 2.3357 2.350 1.930 2.350 2.330 2.350 105,000 2.3357 0.00%
2017-06-20 0 2.350 1.920 2.380 - - 0 0 - 2.350 1.920 2.380 - - 0 - 0.00%
2017-06-19 0 2.350 2.250 2.350 2.250 2.350 15,000 34,250 2.2833 2.350 2.250 2.350 2.250 2.350 15,000 2.2833 2.17%
2017-06-16 0 2.300 2.220 2.300 2.250 2.350 49,000 111,130 2.2680 2.300 2.220 2.300 2.250 2.350 49,000 2.2680 4.55%
2017-06-15 0 2.200 1.950 2.200 - - 0 0 - 2.200 1.950 2.200 - - 0 - -2.22%
2017-06-14 0 2.250 2.200 2.250 2.260 2.260 52,000 117,400 2.2577 2.250 2.200 2.250 2.260 2.260 52,000 2.2577 -0.44%
2017-06-13 0 2.260 1.980 2.260 2.260 2.260 10,000 22,600 2.2600 2.260 1.980 2.260 2.260 2.260 10,000 2.2600 -0.88%
2017-06-12 0 2.280 1.980 2.280 2.280 2.290 11,000 25,140 2.2855 2.280 1.980 2.280 2.280 2.290 11,000 2.2855 2.24%
2017-06-09 0 2.230 1.980 2.230 - - 0 0 - 2.230 1.980 2.230 - - 0 - 0.00%
2017-06-08 0 2.230 2.200 2.230 2.230 2.290 104,000 233,360 2.2438 2.230 2.200 2.230 2.230 2.290 104,000 2.2438 -1.76%
2017-06-07 0 2.270 2.030 2.270 2.260 2.290 100,000 226,620 2.2662 2.270 2.030 2.270 2.260 2.290 100,000 2.2662 -0.44%
2017-06-06 0 2.280 2.050 2.280 2.280 2.280 1,000 2,280 2.2800 2.280 2.050 2.280 2.280 2.280 1,000 2.2800 -0.87%
2017-06-05 0 2.300 2.100 2.300 2.050 2.300 52,000 114,630 2.2044 2.300 2.100 2.300 2.050 2.300 52,000 2.2044 6.98%
2017-06-02 0 2.150 1.780 2.200 2.150 2.150 104,000 223,600 2.1500 2.150 1.780 2.200 2.150 2.150 104,000 2.1500 0.00%
2017-06-01 0 2.150 2.000 2.190 2.150 2.150 20,000 43,000 2.1500 2.150 2.000 2.190 2.150 2.150 20,000 2.1500 4.88%
2017-05-31 0 2.050 2.050 2.180 2.040 2.050 6,000 12,270 2.0450 2.050 2.050 2.180 2.040 2.050 6,000 2.0450 0.00%
2017-05-29 0 2.050 2.000 2.050 2.050 2.050 20,000 41,000 2.0500 2.050 2.000 2.050 2.050 2.050 20,000 2.0500 0.49%
2017-05-26 0 2.040 1.810 2.040 2.010 2.040 25,000 50,510 2.0204 2.040 1.810 2.040 2.010 2.040 25,000 2.0204 0.00%
2017-05-25 0 2.040 1.780 2.040 - - 0 0 - 2.040 1.780 2.040 - - 0 - -0.49%
2017-05-24 0 2.050 1.780 2.050 - - 0 0 - 2.050 1.780 2.050 - - 0 - 0.00%
2017-05-23 0 2.050 2.050 2.200 2.050 2.050 2,000 4,100 2.0500 2.050 2.050 2.200 2.050 2.050 2,000 2.0500 2.50%
2017-05-22 0 2.000 1.780 2.000 2.000 2.000 10,000 20,000 2.0000 2.000 1.780 2.000 2.000 2.000 10,000 2.0000 2.56%
2017-05-19 0 1.950 1.790 2.000 - - 0 0 - 1.950 1.790 2.000 - - 0 - 0.00%
2017-05-18 0 1.950 1.900 1.950 1.900 2.000 60,000 116,900 1.9483 1.950 1.900 1.950 1.900 2.000 60,000 1.9483 0.00%
2017-05-17 0 1.950 1.790 1.950 - - 0 0 - 1.950 1.790 1.950 - - 0 - -2.01%
2017-05-16 0 1.990 1.900 1.990 1.890 2.010 94,000 183,930 1.9567 1.990 1.900 1.990 1.890 2.010 94,000 1.9567 -0.50%
2017-05-15 0 2.000 1.790 2.000 - - 0 0 - 2.000 1.790 2.000 - - 0 - 0.00%
2017-05-12 0 2.000 1.780 2.350 - - 0 0 - 2.000 1.780 2.350 - - 0 - 0.00%
2017-05-11 0 2.000 1.790 2.100 - - 0 0 - 2.000 1.790 2.100 - - 0 - 0.00%
2017-05-10 0 2.000 1.950 2.000 1.850 2.000 30,000 58,500 1.9500 2.000 1.950 2.000 1.850 2.000 30,000 1.9500 5.26%
2017-05-09 0 1.900 1.780 1.900 1.950 1.960 2,000 3,910 1.9550 1.900 1.780 1.900 1.950 1.960 2,000 1.9550 -1.04%
2017-05-08 0 1.920 1.920 2.100 1.710 1.830 9,000 16,000 1.7778 1.920 1.920 2.100 1.710 1.830 9,000 1.7778 -3.52%
2017-05-05 0 1.990 1.520 1.990 - - 0 0 - 1.990 1.520 1.990 - - 0 - -0.50%
2017-05-04 0 2.000 1.730 2.200 - - 0 0 - 2.000 1.730 2.200 - - 0 - 0.00%
2017-05-02 0 2.000 1.730 2.230 - - 0 0 - 2.000 1.730 2.230 - - 0 - 0.00%
2017-04-28 0 2.000 1.730 2.150 - - 0 0 - 2.000 1.730 2.150 - - 0 - 0.00%
2017-04-27 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2017-04-26 0 2.000 1.730 2.000 - - 0 0 - 2.000 1.730 2.000 - - 0 - 0.00%
2017-04-25 0 2.000 1.720 2.000 - - 0 0 - 2.000 1.720 2.000 - - 0 - 0.00%
2017-04-24 0 2.000 1.720 2.000 - - 0 0 - 2.000 1.720 2.000 - - 0 - 0.00%
2017-04-21 0 2.000 1.720 2.000 - - 0 0 - 2.000 1.720 2.000 - - 0 - 0.00%
2017-04-20 0 2.000 1.720 2.150 - - 0 0 - 2.000 1.720 2.150 - - 0 - 0.00%
2017-04-19 0 2.000 1.720 2.240 - - 0 0 - 2.000 1.720 2.240 - - 0 - 0.00%
2017-04-18 0 2.000 1.730 2.240 - - 0 0 - 2.000 1.730 2.240 - - 0 - 0.00%
2017-04-13 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2017-04-12 0 2.000 1.720 2.000 - - 0 0 - 2.000 1.720 2.000 - - 0 - 0.00%
2017-04-11 0 2.000 1.720 2.000 - - 0 0 - 2.000 1.720 2.000 - - 0 - 0.00%
2017-04-10 0 2.000 1.740 2.000 - - 0 0 - 2.000 1.740 2.000 - - 0 - 0.00%
2017-04-07 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2017-04-06 0 2.000 1.730 2.000 - - 0 0 - 2.000 1.730 2.000 - - 0 - 0.00%
2017-04-05 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2017-04-03 0 2.000 1.790 2.000 - - 0 0 - 2.000 1.790 2.000 - - 0 - -2.91%
2017-03-31 0 2.060 1.950 2.060 - - 0 0 - 2.060 1.950 2.060 - - 0 - -4.63%
2017-03-30 0 2.160 1.860 2.170 - - 0 0 - 2.160 1.860 2.170 - - 0 - 0.00%
2017-03-29 0 2.160 1.870 2.160 - - 0 0 - 2.160 1.870 2.160 - - 0 - -0.46%
2017-03-28 0 2.170 1.950 2.170 - - 0 0 - 2.170 1.950 2.170 - - 0 - -0.91%
2017-03-27 0 2.190 2.000 2.190 2.190 2.190 27,000 59,130 2.1900 2.190 2.000 2.190 2.190 2.190 27,000 2.1900 1.86%
2017-03-24 0 2.150 2.000 2.150 2.160 2.160 30,000 64,800 2.1600 2.150 2.000 2.150 2.160 2.160 30,000 2.1600 -0.46%
2017-03-23 0 2.160 2.000 2.160 - - 0 0 - 2.160 2.000 2.160 - - 0 - -0.46%
2017-03-22 0 2.170 2.000 2.170 2.150 2.180 173,000 374,970 2.1675 2.170 2.000 2.170 2.150 2.180 173,000 2.1675 0.00%
2017-03-21 0 2.170 2.170 2.180 2.160 2.200 246,000 539,550 2.1933 2.170 2.170 2.180 2.160 2.200 246,000 2.1933 8.50%
2017-03-20 0 2.000 2.000 2.200 - - 0 0 - 2.000 2.000 2.200 - - 0 - 0.00%
2017-03-17 0 2.000 1.910 2.200 - - 0 0 - 2.000 1.910 2.200 - - 0 - 0.00%
2017-03-16 0 2.000 1.910 2.200 - - 0 0 - 2.000 1.910 2.200 - - 0 - 0.00%
2017-03-15 0 2.000 1.930 2.200 2.000 2.010 51,000 102,010 2.0002 2.000 1.930 2.200 2.000 2.010 51,000 2.0002 -0.99%
2017-03-14 0 2.020 1.930 2.020 2.000 2.050 80,000 162,780 2.0348 2.020 1.930 2.020 2.000 2.050 80,000 2.0348 0.50%
2017-03-13 0 2.010 1.940 2.010 - - 0 0 - 2.010 1.940 2.010 - - 0 - -0.50%
2017-03-10 0 2.020 1.910 2.170 2.000 2.020 20,000 40,210 2.0105 2.020 1.910 2.170 2.000 2.020 20,000 2.0105 2.02%
2017-03-09 0 1.980 1.630 2.010 1.980 2.020 117,000 235,270 2.0109 1.980 1.630 2.010 1.980 2.020 117,000 2.0109 -1.00%
2017-03-08 0 2.000 1.730 2.150 2.000 2.000 10,000 20,000 2.0000 2.000 1.730 2.150 2.000 2.000 10,000 2.0000 -1.96%
2017-03-07 0 2.040 2.040 2.170 2.020 2.030 10,000 20,250 2.0250 2.040 2.040 2.170 2.020 2.030 10,000 2.0250 0.99%
2017-03-06 0 2.020 2.000 2.170 2.020 2.030 22,000 44,490 2.0223 2.020 2.000 2.170 2.020 2.030 22,000 2.0223 -2.88%
2017-03-03 0 2.080 2.000 2.080 2.090 2.100 12,000 25,120 2.0933 2.080 2.000 2.080 2.090 2.100 12,000 2.0933 3.48%
2017-03-02 0 2.010 2.000 2.020 1.900 2.060 121,000 238,670 1.9725 2.010 2.000 2.020 1.900 2.060 121,000 1.9725 -1.95%
2017-03-01 0 2.050 1.900 2.180 1.900 2.050 11,000 22,400 2.0364 2.050 1.900 2.180 1.900 2.050 11,000 2.0364 0.49%
2017-02-28 0 2.040 2.020 2.150 2.000 2.040 24,000 48,600 2.0250 2.040 2.020 2.150 2.000 2.040 24,000 2.0250 -0.97%
2017-02-27 0 2.060 2.050 2.060 2.050 2.060 12,000 24,670 2.0558 2.060 2.050 2.060 2.050 2.060 12,000 2.0558 2.49%
2017-02-24 0 2.010 2.010 2.110 2.000 2.000 14,000 28,000 2.0000 2.010 2.010 2.110 2.000 2.000 14,000 2.0000 -4.29%
2017-02-23 0 2.100 2.050 2.100 2.000 2.200 301,000 612,320 2.0343 2.100 2.050 2.100 2.000 2.200 301,000 2.0343 -4.55%
2017-02-22 0 2.200 2.010 2.200 2.000 2.200 520,000 1,045,190 2.0100 2.200 2.010 2.200 2.000 2.200 520,000 2.0100 8.91%
2017-02-21 0 2.020 1.750 2.200 1.990 2.020 400,000 799,430 1.9986 2.020 1.750 2.200 1.990 2.020 400,000 1.9986 1.51%
2017-02-20 0 1.990 1.980 2.010 1.990 2.020 273,000 546,200 2.0007 1.990 1.980 2.010 1.990 2.020 273,000 2.0007 -0.50%
2017-02-17 0 2.000 1.980 2.010 2.000 2.010 20,000 40,100 2.0050 2.000 1.980 2.010 2.000 2.010 20,000 2.0050 0.50%
2017-02-16 0 1.990 1.980 2.010 1.990 1.990 215,000 427,850 1.9900 1.990 1.980 2.010 1.990 1.990 215,000 1.9900 0.00%
2017-02-15 0 1.990 1.980 2.200 1.990 2.010 241,000 480,040 1.9919 1.990 1.980 2.200 1.990 2.010 241,000 1.9919 0.00%
2017-02-14 0 1.990 1.990 2.000 1.980 2.020 355,000 708,790 1.9966 1.990 1.990 2.000 1.980 2.020 355,000 1.9966 -0.50%
2017-02-13 0 2.000 1.970 2.010 1.990 2.020 211,000 422,610 2.0029 2.000 1.970 2.010 1.990 2.020 211,000 2.0029 0.00%
2017-02-10 0 2.000 1.960 2.010 2.000 2.050 125,000 251,510 2.0121 2.000 1.960 2.010 2.000 2.050 125,000 2.0121 -0.50%
2017-02-09 0 2.010 1.910 2.010 1.990 2.030 225,000 451,810 2.0080 2.010 1.910 2.010 1.990 2.030 225,000 2.0080 1.52%
2017-02-08 0 1.980 1.810 2.000 1.980 2.030 63,000 126,160 2.0025 1.980 1.810 2.000 1.980 2.030 63,000 2.0025 -1.00%
2017-02-07 0 2.000 1.810 2.000 2.000 2.000 8,000 16,000 2.0000 2.000 1.810 2.000 2.000 2.000 8,000 2.0000 0.00%
2017-02-06 0 2.000 1.800 2.000 2.000 2.000 35,000 70,000 2.0000 2.000 1.800 2.000 2.000 2.000 35,000 2.0000 0.00%
2017-02-03 0 2.000 1.810 2.200 - - 0 0 - 2.000 1.810 2.200 - - 0 - 0.00%
2017-02-02 0 2.000 1.640 2.200 - - 45 90 2.0000 2.000 1.640 2.200 - - 45 2.0000 0.00%
2017-02-01 0 2.000 1.620 2.200 - - 0 0 - 2.000 1.620 2.200 - - 0 - 0.00%
2017-01-27 0 2.000 1.700 2.200 - - 0 0 - 2.000 1.700 2.200 - - 0 - 0.00%
2017-01-26 0 2.000 1.630 2.000 - - 0 0 - 2.000 1.630 2.000 - - 0 - 0.00%
2017-01-25 0 2.000 1.710 2.000 - - 0 0 - 2.000 1.710 2.000 - - 0 - 0.00%
2017-01-24 0 2.000 1.630 2.000 - - 0 0 - 2.000 1.630 2.000 - - 0 - 0.00%
2017-01-23 0 2.000 1.660 2.000 - - 0 0 - 2.000 1.660 2.000 - - 0 - 0.00%
2017-01-20 0 2.000 1.710 2.000 - - 0 0 - 2.000 1.710 2.000 - - 0 - 0.00%
2017-01-19 0 2.000 1.650 2.000 2.000 2.000 8,000 16,000 2.0000 2.000 1.650 2.000 2.000 2.000 8,000 2.0000 0.00%
2017-01-18 0 2.000 1.780 2.000 2.000 2.000 20,000 40,000 2.0000 2.000 1.780 2.000 2.000 2.000 20,000 2.0000 0.00%
2017-01-17 0 2.000 1.720 2.000 2.000 2.000 11,000 22,000 2.0000 2.000 1.720 2.000 2.000 2.000 11,000 2.0000 0.00%
2017-01-16 0 2.000 1.840 2.000 2.000 2.000 73,000 146,000 2.0000 2.000 1.840 2.000 2.000 2.000 73,000 2.0000 0.00%
2017-01-13 0 2.000 1.720 2.000 1.950 2.010 21,000 41,670 1.9843 2.000 1.720 2.000 1.950 2.010 21,000 1.9843 2.56%
2017-01-12 0 1.950 1.950 2.000 1.950 1.950 2,000 3,900 1.9500 1.950 1.950 2.000 1.950 1.950 2,000 1.9500 0.00%
2017-01-11 0 1.950 1.950 1.990 1.950 2.000 60,000 118,400 1.9733 1.950 1.950 1.990 1.950 2.000 60,000 1.9733 -2.50%
2017-01-10 0 2.000 1.980 2.010 2.000 2.010 37,000 74,200 2.0054 2.000 1.980 2.010 2.000 2.010 37,000 2.0054 2.56%
2017-01-09 0 1.950 1.920 2.200 1.950 2.000 65,000 127,300 1.9585 1.950 1.920 2.200 1.950 2.000 65,000 1.9585 -2.50%
2017-01-06 0 2.000 2.000 2.200 - - 0 0 - 2.000 2.000 2.200 - - 0 - 0.00%
2017-01-05 0 2.000 2.000 2.220 2.000 2.000 8,000 16,000 2.0000 2.000 2.000 2.220 2.000 2.000 8,000 2.0000 -2.44%
2017-01-04 0 2.050 1.860 2.050 2.050 2.200 269,000 587,390 2.1836 2.050 1.860 2.050 2.050 2.200 269,000 2.1836 -0.49%
2017-01-03 0 2.060 2.060 2.200 - - 0 0 - 2.060 2.060 2.200 - - 0 - 3.00%
2016-12-30 0 2.000 2.000 2.280 - - 0 0 - 2.000 2.000 2.280 - - 0 - 4.71%
2016-12-29 0 1.910 1.750 2.280 - - 0 0 - 1.910 1.750 2.280 - - 0 - 0.00%
2016-12-28 0 1.910 1.720 - - - 0 0 - 1.910 1.720 - - - 0 - 0.00%
2016-12-23 0 1.910 1.910 2.280 1.900 1.930 106,000 202,560 1.9109 1.910 1.910 2.280 1.900 1.930 106,000 1.9109 -2.05%
2016-12-22 0 1.950 1.800 2.230 1.950 1.960 15,000 29,350 1.9567 1.950 1.800 2.230 1.950 1.960 15,000 1.9567 2.09%
2016-12-21 0 1.910 1.790 2.230 - - 0 0 - 1.910 1.790 2.230 - - 0 - 0.00%
2016-12-20 0 1.910 1.790 2.230 - - 0 0 - 1.910 1.790 2.230 - - 0 - 0.00%
2016-12-19 0 1.910 1.910 2.220 1.910 1.950 5,000 9,710 1.9420 1.910 1.910 2.220 1.910 1.950 5,000 1.9420 0.00%
2016-12-16 0 1.910 1.910 2.100 1.900 2.050 47,000 91,470 1.9462 1.910 1.910 2.100 1.900 2.050 47,000 1.9462 -12.79%
2016-12-15 0 2.190 2.120 2.190 2.060 2.240 223,000 472,000 2.1166 2.190 2.120 2.190 2.060 2.240 223,000 2.1166 15.26%
2016-12-14 0 1.900 1.850 2.300 1.900 1.900 5,000 9,500 1.9000 1.900 1.850 2.300 1.900 1.900 5,000 1.9000 -5.00%
2016-12-13 0 2.000 1.760 2.150 - - 0 0 - 2.000 1.760 2.150 - - 0 - 0.00%
2016-12-12 0 2.000 1.810 2.150 - - 0 0 - 2.000 1.810 2.150 - - 0 - 0.00%
2016-12-09 0 2.000 1.790 2.140 - - 0 0 - 2.000 1.790 2.140 - - 0 - 0.00%
2016-12-08 0 2.000 1.990 2.240 - - 0 0 - 2.000 1.990 2.240 - - 0 - 0.00%
2016-12-07 0 2.000 2.000 2.150 - - 0 0 - 2.000 2.000 2.150 - - 0 - 0.00%
2016-12-06 0 2.000 1.950 2.120 1.900 2.000 99,000 191,380 1.9331 2.000 1.950 2.120 1.900 2.000 99,000 1.9331 0.00%
2016-12-05 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2016-12-02 0 2.000 1.950 2.090 - - 0 0 - 2.000 1.950 2.090 - - 0 - 0.00%
2016-12-01 0 2.000 1.950 2.100 - - 0 0 - 2.000 1.950 2.100 - - 0 - 0.00%
2016-11-30 0 2.000 2.000 2.100 - - 0 0 - 2.000 2.000 2.100 - - 0 - 4.17%
2016-11-29 0 1.920 1.900 2.150 - - 0 0 - 1.920 1.900 2.150 - - 0 - 0.00%
2016-11-28 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-25 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-24 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-23 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-22 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-21 0 1.920 1.740 2.100 - - 0 0 - 1.920 1.740 2.100 - - 0 - 0.00%
2016-11-18 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-17 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-16 0 1.920 1.750 2.150 - - 0 0 - 1.920 1.750 2.150 - - 0 - 0.00%
2016-11-15 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-14 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-11 0 1.920 1.710 2.000 - - 0 0 - 1.920 1.710 2.000 - - 0 - 0.00%
2016-11-10 0 1.920 1.900 2.000 - - 0 0 - 1.920 1.900 2.000 - - 0 - 0.00%
2016-11-09 0 1.920 1.740 2.000 - - 0 0 - 1.920 1.740 2.000 - - 0 - 0.00%
2016-11-08 0 1.920 1.740 2.100 - - 0 0 - 1.920 1.740 2.100 - - 0 - 0.00%
2016-11-07 0 1.920 1.740 2.150 - - 0 0 - 1.920 1.740 2.150 - - 0 - 0.00%
2016-11-04 0 1.920 1.850 2.150 - - 0 0 - 1.920 1.850 2.150 - - 0 - 0.00%
2016-11-03 0 1.920 1.850 - - - 0 0 - 1.920 1.850 - - - 0 - 0.00%
2016-11-02 0 1.920 1.850 2.150 - - 0 0 - 1.920 1.850 2.150 - - 0 - 0.00%
2016-11-01 0 1.920 1.850 2.100 - - 0 0 - 1.920 1.850 2.100 - - 0 - 0.00%
2016-10-31 0 1.920 1.860 2.100 - - 0 0 - 1.920 1.860 2.100 - - 0 - 0.00%
2016-10-28 0 1.920 1.920 2.050 1.900 1.900 10,000 19,000 1.9000 1.920 1.920 2.050 1.900 1.900 10,000 1.9000 -8.57%
2016-10-27 0 2.100 1.900 2.280 - - 0 0 - 2.100 1.900 2.280 - - 0 - 0.00%
2016-10-26 0 2.100 1.900 2.380 - - 0 0 - 2.100 1.900 2.380 - - 0 - 0.00%
2016-10-25 0 2.100 1.900 2.280 - - 0 0 - 2.100 1.900 2.280 - - 0 - 0.00%
2016-10-24 0 2.100 1.900 2.200 - - 0 0 - 2.100 1.900 2.200 - - 0 - 0.00%
2016-10-20 0 2.100 1.860 2.110 2.100 2.120 4,000 8,430 2.1075 2.100 1.860 2.110 2.100 2.120 4,000 2.1075 13.51%
2016-10-19 0 1.850 1.600 2.100 - - 0 0 - 1.850 1.600 2.100 - - 0 - 0.00%
2016-10-18 0 1.850 1.560 1.950 - - 0 0 - 1.850 1.560 1.950 - - 0 - 0.00%
2016-10-17 0 1.850 1.560 1.850 - - 0 0 - 1.850 1.560 1.850 - - 0 - -1.07%
2016-10-14 0 1.870 1.540 2.090 - - 0 0 - 1.870 1.540 2.090 - - 0 - 0.00%
2016-10-13 0 1.870 1.540 2.060 - - 0 0 - 1.870 1.540 2.060 - - 0 - 0.00%
2016-10-12 0 1.870 1.870 2.120 - - 0 0 - 1.870 1.870 2.120 - - 0 - 0.00%
2016-10-11 0 1.870 1.870 2.130 - - 0 0 - 1.870 1.870 2.130 - - 0 - 0.00%
2016-10-07 0 1.870 1.870 2.100 - - 0 0 - 1.870 1.870 2.100 - - 0 - 0.54%
2016-10-06 0 1.860 1.860 2.100 1.860 1.870 5,000 9,330 1.8660 1.860 1.860 2.100 1.860 1.870 5,000 1.8660 -6.53%
2016-10-05 0 1.990 1.880 2.110 - - 0 0 - 1.990 1.880 2.110 - - 0 - 0.00%
2016-10-04 0 1.990 1.880 2.110 - - 0 0 - 1.990 1.880 2.110 - - 0 - 0.00%
2016-10-03 0 1.990 1.900 2.090 - - 0 0 - 1.990 1.900 2.090 - - 0 - 0.00%
2016-09-30 0 1.990 1.880 2.000 1.990 1.990 2,000 3,980 1.9900 1.990 1.880 2.000 1.990 1.990 2,000 1.9900 5.85%
2016-09-29 0 1.880 1.880 2.170 1.880 1.880 1,000 1,880 1.8800 1.880 1.880 2.170 1.880 1.880 1,000 1.8800 -3.59%
2016-09-28 0 1.950 1.880 2.170 - - 0 0 - 1.950 1.880 2.170 - - 0 - 0.00%
2016-09-27 0 1.950 1.890 2.170 - - 0 0 - 1.950 1.890 2.170 - - 0 - 0.00%
2016-09-26 0 1.950 1.880 2.140 - - 0 0 - 1.950 1.880 2.140 - - 0 - 0.00%
2016-09-23 0 1.950 1.930 2.180 1.950 1.960 5,000 9,760 1.9520 1.950 1.930 2.180 1.950 1.960 5,000 1.9520 -2.50%
2016-09-22 0 2.000 2.000 2.200 2.000 2.010 4,000 8,010 2.0025 2.000 2.000 2.200 2.000 2.010 4,000 2.0025 0.00%
2016-09-21 0 2.000 2.000 2.240 2.000 2.010 4,000 8,020 2.0050 2.000 2.000 2.240 2.000 2.010 4,000 2.0050 -1.48%
2016-09-20 0 2.030 2.030 2.240 1.940 1.940 1,000 1,940 1.9400 2.030 2.030 2.240 1.940 1.940 1,000 1.9400 -7.73%
2016-09-19 0 2.200 1.940 2.250 - - 0 0 - 2.200 1.940 2.250 - - 0 - 0.00%
2016-09-15 0 2.200 1.940 2.250 - - 0 0 - 2.200 1.940 2.250 - - 0 - 0.00%
2016-09-14 0 2.200 1.940 2.250 - - 0 0 - 2.200 1.940 2.250 - - 0 - 0.00%
2016-09-13 0 2.200 2.010 2.250 - - 0 0 - 2.200 2.010 2.250 - - 0 - 0.00%
2016-09-12 0 2.200 1.940 2.250 - - 0 0 - 2.200 1.940 2.250 - - 0 - 0.00%
2016-09-09 0 2.200 1.950 2.250 - - 0 0 - 2.200 1.950 2.250 - - 0 - 0.00%
2016-09-08 0 2.200 1.910 2.200 - - 0 0 - 2.200 1.910 2.200 - - 0 - 0.00%
2016-09-07 0 2.200 2.040 2.200 - - 0 0 - 2.200 2.040 2.200 - - 0 - 0.00%
2016-09-06 0 2.200 1.930 2.200 - - 0 0 - 2.200 1.930 2.200 - - 0 - 0.00%
2016-09-05 0 2.200 2.020 2.400 - - 0 0 - 2.200 2.020 2.400 - - 0 - 0.00%
2016-09-02 0 2.200 1.980 2.200 - - 0 0 - 2.200 1.980 2.200 - - 0 - 0.00%
2016-09-01 0 2.200 1.950 2.400 - - 0 0 - 2.200 1.950 2.400 - - 0 - 0.00%
2016-08-31 0 2.200 1.940 2.250 - - 0 0 - 2.200 1.940 2.250 - - 0 - 0.00%
2016-08-30 0 2.200 2.100 2.200 - - 0 0 - 2.200 2.100 2.200 - - 0 - -8.33%
2016-08-29 0 2.400 1.950 2.400 2.390 2.400 10,000 23,990 2.3990 2.400 1.950 2.400 2.390 2.400 10,000 2.3990 14.29%
2016-08-26 0 2.100 1.910 2.100 - - 0 0 - 2.100 1.910 2.100 - - 0 - -3.67%
2016-08-25 0 2.180 1.880 2.180 2.210 2.210 5,000 11,050 2.2100 2.180 1.880 2.180 2.210 2.210 5,000 2.2100 9.00%
2016-08-24 0 2.000 1.920 2.190 - - 0 0 - 2.000 1.920 2.190 - - 0 - 0.00%
2016-08-23 0 2.000 1.920 2.000 - - 0 0 - 2.000 1.920 2.000 - - 0 - 0.00%
2016-08-22 0 2.000 1.920 2.140 - - 0 0 - 2.000 1.920 2.140 - - 0 - 0.00%
2016-08-19 0 2.000 2.000 2.170 - - 0 0 - 2.000 2.000 2.170 - - 0 - 1.01%
2016-08-18 0 1.980 1.980 2.170 1.860 1.860 5,000 9,300 1.8600 1.980 1.980 2.170 1.860 1.860 5,000 1.8600 -10.00%
2016-08-17 0 2.200 1.900 2.200 - - 0 0 - 2.200 1.900 2.200 - - 0 - 0.00%
2016-08-16 0 2.200 1.880 2.200 - - 0 0 - 2.200 1.880 2.200 - - 0 - 0.00%
2016-08-15 0 2.200 1.850 2.200 - - 0 0 - 2.200 1.850 2.200 - - 0 - 0.00%
2016-08-12 0 2.200 1.830 2.200 - - 0 0 - 2.200 1.830 2.200 - - 0 - 0.00%
2016-08-11 0 2.200 1.870 2.200 - - 0 0 - 2.200 1.870 2.200 - - 0 - -3.08%
2016-08-10 0 2.270 1.840 2.270 - - 0 0 - 2.270 1.840 2.270 - - 0 - 0.00%
2016-08-09 0 2.270 1.820 2.270 - - 0 0 - 2.270 1.820 2.270 - - 0 - -0.44%
2016-08-08 0 2.280 1.910 2.280 - - 0 0 - 2.280 1.910 2.280 - - 0 - -0.87%
2016-08-05 0 2.300 1.810 2.300 2.400 2.400 1,000 2,400 2.4000 2.300 1.810 2.300 2.400 2.400 1,000 2.4000 9.52%
2016-08-04 0 2.100 1.720 2.100 - - 0 0 - 2.100 1.720 2.100 - - 0 - 0.00%
2016-08-03 0 2.100 1.680 2.300 - - 0 0 - 2.100 1.680 2.300 - - 0 - 0.00%
2016-08-01 0 2.100 1.680 2.140 - - 0 0 - 2.100 1.680 2.140 - - 0 - 0.00%
2016-07-29 0 2.100 1.660 2.140 - - 0 0 - 2.100 1.660 2.140 - - 0 - 0.00%
2016-07-28 0 2.100 1.700 2.150 - - 0 0 - 2.100 1.700 2.150 - - 0 - 0.00%
2016-07-27 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - -2.33%
2016-07-26 0 2.150 1.900 2.150 2.150 2.150 10,000 21,500 2.1500 2.150 1.900 2.150 2.150 2.150 10,000 2.1500 2.38%
2016-07-25 0 2.100 2.100 2.300 2.100 2.100 2,000 4,230 2.1150 2.100 2.100 2.300 2.100 2.100 2,000 2.1150 -4.55%
2016-07-22 0 2.200 2.050 2.340 2.000 2.350 64,000 135,550 2.1180 2.200 2.050 2.340 2.000 2.350 64,000 2.1180 0.46%
2016-07-21 0 2.190 1.910 2.190 - - 0 0 - 2.190 1.910 2.190 - - 0 - -0.45%
2016-07-20 0 2.200 1.970 2.200 - - 0 0 - 2.200 1.970 2.200 - - 0 - -4.35%
2016-07-19 0 2.300 1.910 2.300 - - 0 0 - 2.300 1.910 2.300 - - 0 - 0.00%
2016-07-18 0 2.300 1.910 2.300 - - 0 0 - 2.300 1.910 2.300 - - 0 - 0.00%
2016-07-15 0 2.300 1.920 2.300 - - 0 0 - 2.300 1.920 2.300 - - 0 - 0.00%
2016-07-14 0 2.300 2.300 2.400 2.200 2.200 2,000 4,400 2.2000 2.300 2.300 2.400 2.200 2.200 2,000 2.2000 11.65%
2016-07-13 0 2.060 2.060 2.100 2.060 2.060 4,000 8,240 2.0600 2.060 2.060 2.100 2.060 2.060 4,000 2.0600 -10.43%
2016-07-12 0 2.300 2.080 2.300 2.200 2.450 29,000 67,380 2.3234 2.300 2.080 2.300 2.200 2.450 29,000 2.3234 15.00%
2016-07-11 0 2.000 1.720 2.350 - - 0 0 - 2.000 1.720 2.350 - - 0 - 0.00%
2016-07-08 0 2.000 1.830 2.000 - - 0 0 - 2.000 1.830 2.000 - - 0 - -4.76%
2016-07-07 0 2.100 1.830 2.100 - - 0 0 - 2.100 1.830 2.100 - - 0 - 0.00%
2016-07-06 0 2.100 1.800 2.320 - - 0 0 - 2.100 1.800 2.320 - - 0 - 0.00%
2016-07-05 0 2.100 1.800 2.320 - - 0 0 - 2.100 1.800 2.320 - - 0 - 0.00%
2016-07-04 0 2.100 1.870 2.100 - - 0 0 - 2.100 1.870 2.100 - - 0 - -4.55%
2016-06-30 0 2.200 1.880 2.320 - - 0 0 - 2.200 1.880 2.320 - - 0 - 0.00%
2016-06-29 0 2.200 1.880 2.310 - - 0 0 - 2.200 1.880 2.310 - - 0 - 0.00%
2016-06-28 0 2.200 1.870 2.320 - - 0 0 - 2.200 1.870 2.320 - - 0 - 0.00%
2016-06-27 0 2.200 1.870 2.680 - - 0 0 - 2.200 1.870 2.680 - - 0 - 0.00%
2016-06-24 0 2.200 1.870 2.200 - - 0 0 - 2.200 1.870 2.200 - - 0 - 0.00%
2016-06-23 0 2.200 1.900 2.200 - - 0 0 - 2.200 1.900 2.200 - - 0 - 0.00%
2016-06-22 0 2.200 1.870 2.200 - - 0 0 - 2.200 1.870 2.200 - - 0 - 0.00%
2016-06-21 0 2.200 1.960 2.200 - - 0 0 - 2.200 1.960 2.200 - - 0 - -4.35%
2016-06-20 0 2.300 2.010 2.300 2.290 2.300 15,000 34,460 2.2973 2.300 2.010 2.300 2.290 2.300 15,000 2.2973 -2.13%
2016-06-17 0 2.350 2.300 2.390 2.000 2.370 81,000 181,570 2.2416 2.350 2.300 2.390 2.000 2.370 81,000 2.2416 14.63%
2016-06-16 0 2.050 1.700 2.050 - - 0 0 - 2.050 1.700 2.050 - - 0 - 0.00%
2016-06-15 0 2.050 1.670 2.050 - - 0 0 - 2.050 1.670 2.050 - - 0 - 0.00%
2016-06-14 0 2.050 1.850 2.050 - - 0 0 - 2.050 1.850 2.050 - - 0 - 0.00%
2016-06-13 0 2.050 1.850 2.050 - - 0 0 - 2.050 1.850 2.050 - - 0 - 0.00%
2016-06-10 0 2.050 1.850 2.050 2.000 2.150 14,000 29,450 2.1036 2.050 1.850 2.050 2.000 2.150 14,000 2.1036 10.22%
2016-06-08 0 1.860 1.860 2.150 - - 0 0 - 1.860 1.860 2.150 - - 0 - 0.00%
2016-06-07 0 1.860 1.860 2.300 1.860 1.860 10,000 18,600 1.8600 1.860 1.860 2.300 1.860 1.860 10,000 1.8600 -3.12%
2016-06-06 0 1.920 1.920 2.150 1.920 1.920 1,000 1,920 1.9200 1.920 1.920 2.150 1.920 1.920 1,000 1.9200 -11.11%
2016-06-03 0 2.160 1.930 2.160 - - 0 0 - 2.160 1.930 2.160 - - 0 - -0.46%
2016-06-02 0 2.170 1.750 2.170 - - 0 0 - 2.170 1.750 2.170 - - 0 - 0.00%
2016-06-01 0 2.170 1.930 2.300 - - 0 0 - 2.170 1.930 2.300 - - 0 - 0.00%
2016-05-31 0 2.170 - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2016-05-30 0 2.170 1.930 2.300 - - 0 0 - 2.170 1.930 2.300 - - 0 - 0.00%
2016-05-27 0 2.170 1.940 2.170 - - 0 0 - 2.170 1.940 2.170 - - 0 - -0.46%
2016-05-26 0 2.180 1.940 2.200 - - 0 0 - 2.180 1.940 2.200 - - 0 - 0.00%
2016-05-25 0 2.180 1.940 2.200 - - 0 0 - 2.180 1.940 2.200 - - 0 - 0.00%
2016-05-24 0 2.180 1.950 2.180 - - 0 0 - 2.180 1.950 2.180 - - 0 - -0.46%
2016-05-23 0 2.190 1.950 2.200 - - 0 0 - 2.190 1.950 2.200 - - 0 - 0.00%
2016-05-20 0 2.190 1.960 2.190 - - 0 0 - 2.190 1.960 2.190 - - 0 - -0.45%
2016-05-19 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2016-05-18 0 2.200 1.960 2.200 - - 0 0 - 2.200 1.960 2.200 - - 0 - 0.00%
2016-05-17 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2016-05-16 0 2.200 1.960 2.200 - - 0 0 - 2.200 1.960 2.200 - - 0 - 0.00%
2016-05-13 0 2.200 1.960 2.300 - - 0 0 - 2.200 1.960 2.300 - - 0 - 0.00%
2016-05-12 0 2.200 1.970 2.300 - - 0 0 - 2.200 1.970 2.300 - - 0 - 0.00%
2016-05-11 0 2.200 1.960 2.300 - - 0 0 - 2.200 1.960 2.300 - - 0 - 0.00%
2016-05-10 0 2.200 1.960 2.300 - - 0 0 - 2.200 1.960 2.300 - - 0 - 0.00%
2016-05-09 0 2.200 1.960 2.300 - - 0 0 - 2.200 1.960 2.300 - - 0 - 0.00%
2016-05-06 0 2.200 1.960 2.300 - - 0 0 - 2.200 1.960 2.300 - - 0 - 0.00%
2016-05-05 0 2.200 2.000 2.290 - - 0 0 - 2.200 2.000 2.290 - - 0 - 0.00%
2016-05-04 0 2.200 1.980 2.390 1.960 2.300 16,000 33,780 2.1113 2.200 1.980 2.390 1.960 2.300 16,000 2.1113 0.00%
2016-05-03 0 2.200 1.960 2.200 - - 0 0 - 2.200 1.960 2.200 - - 0 - 0.00%
2016-04-29 0 2.200 2.050 2.290 2.090 2.200 6,000 12,760 2.1267 2.200 2.050 2.290 2.090 2.200 6,000 2.1267 -5.98%
2016-04-28 0 2.340 2.090 2.340 2.370 2.400 6,000 14,280 2.3800 2.340 2.090 2.340 2.370 2.400 6,000 2.3800 1.74%
2016-04-27 0 2.300 2.090 2.300 2.400 2.400 2,000 4,800 2.4000 2.300 2.090 2.300 2.400 2.400 2,000 2.4000 0.00%
2016-04-26 0 2.300 2.100 2.300 2.200 2.300 9,000 20,000 2.2222 2.300 2.100 2.300 2.200 2.300 9,000 2.2222 -0.43%
2016-04-25 0 2.310 2.020 2.310 1.950 2.350 21,000 41,850 1.9929 2.310 2.020 2.310 1.950 2.350 21,000 1.9929 12.68%
2016-04-22 0 2.050 1.930 2.080 1.900 2.050 19,000 37,400 1.9684 2.050 1.930 2.080 1.900 2.050 19,000 1.9684 -4.65%
2016-04-21 0 2.150 2.000 2.150 2.000 2.150 12,000 25,650 2.1375 2.150 2.000 2.150 2.000 2.150 12,000 2.1375 13.16%
2016-04-20 0 1.900 1.550 2.150 - - 0 0 - 1.900 1.550 2.150 - - 0 - 0.00%
2016-04-19 0 1.900 1.570 2.000 - - 0 0 - 1.900 1.570 2.000 - - 0 - 0.00%
2016-04-18 0 1.900 1.700 2.150 - - 0 0 - 1.900 1.700 2.150 - - 0 - 0.00%
2016-04-15 0 1.900 1.700 2.150 - - 0 0 - 1.900 1.700 2.150 - - 0 - 0.00%
2016-04-14 0 1.900 1.700 2.150 - - 0 0 - 1.900 1.700 2.150 - - 0 - 0.00%
2016-04-13 0 1.900 1.700 2.150 - - 0 0 - 1.900 1.700 2.150 - - 0 - 0.00%
2016-04-12 0 1.900 1.700 2.150 - - 0 0 - 1.900 1.700 2.150 - - 0 - 0.00%
2016-04-11 0 1.900 1.700 2.000 - - 0 0 - 1.900 1.700 2.000 - - 0 - 0.00%
2016-04-08 0 1.900 1.700 2.150 - - 0 0 - 1.900 1.700 2.150 - - 0 - 0.00%
2016-04-07 0 1.900 1.700 1.900 - - 0 0 - 1.900 1.700 1.900 - - 0 - -0.52%
2016-04-06 0 1.910 1.700 2.150 - - 0 0 - 1.910 1.700 2.150 - - 0 - 0.00%
2016-04-05 0 1.910 1.700 2.150 - - 0 0 - 1.910 1.700 2.150 - - 0 - 0.00%
2016-04-01 0 1.910 1.700 1.910 - - 0 0 - 1.910 1.700 1.910 - - 0 - -2.05%
2016-03-31 0 1.950 1.700 2.000 - - 0 0 - 1.950 1.700 2.000 - - 0 - 0.00%
2016-03-30 0 1.950 1.700 2.000 - - 0 0 - 1.950 1.700 2.000 - - 0 - 0.00%
2016-03-29 0 1.950 1.710 2.000 - - 0 0 - 1.950 1.710 2.000 - - 0 - 0.00%
2016-03-24 0 1.950 1.590 2.150 - - 0 0 - 1.950 1.590 2.150 - - 0 - 0.00%
2016-03-23 0 1.950 1.610 2.100 - - 0 0 - 1.950 1.610 2.100 - - 0 - 0.00%
2016-03-22 0 1.950 1.630 2.150 - - 0 0 - 1.950 1.630 2.150 - - 0 - 0.00%
2016-03-21 0 1.950 1.620 2.150 - - 0 0 - 1.950 1.620 2.150 - - 0 - 0.00%
2016-03-18 0 1.950 1.650 2.000 - - 0 0 - 1.950 1.650 2.000 - - 0 - 0.00%
2016-03-17 0 1.950 1.770 2.000 - - 0 0 - 1.950 1.770 2.000 - - 0 - 0.00%
2016-03-16 0 1.950 1.620 2.150 - - 0 0 - 1.950 1.620 2.150 - - 0 - 0.00%
2016-03-15 0 1.950 1.590 2.550 - - 0 0 - 1.950 1.590 2.550 - - 0 - 0.00%
2016-03-14 0 1.950 1.630 2.150 - - 0 0 - 1.950 1.630 2.150 - - 0 - 0.00%
2016-03-11 0 1.950 1.630 1.950 - - 0 0 - 1.950 1.630 1.950 - - 0 - 0.00%
2016-03-10 0 1.950 1.640 2.150 - - 0 0 - 1.950 1.640 2.150 - - 0 - 0.00%
2016-03-09 0 1.950 1.670 2.150 - - 0 0 - 1.950 1.670 2.150 - - 0 - 0.00%
2016-03-08 0 1.950 1.650 1.990 - - 0 0 - 1.950 1.650 1.990 - - 0 - 0.00%
2016-03-07 0 1.950 1.780 1.950 - - 0 0 - 1.950 1.780 1.950 - - 0 - 0.00%
2016-03-04 0 1.950 1.600 1.950 - - 0 0 - 1.950 1.600 1.950 - - 0 - 0.00%
2016-03-03 0 1.950 1.750 2.150 - - 0 0 - 1.950 1.750 2.150 - - 0 - 0.00%
2016-03-02 0 1.950 1.750 2.040 - - 0 0 - 1.950 1.750 2.040 - - 0 - 0.00%
2016-03-01 0 1.950 1.750 2.050 - - 0 0 - 1.950 1.750 2.050 - - 0 - 0.00%
2016-02-29 0 1.950 1.590 2.050 - - 0 0 - 1.950 1.590 2.050 - - 0 - 0.00%
2016-02-26 0 1.950 1.720 1.950 - - 0 0 - 1.950 1.720 1.950 - - 0 - -0.51%
2016-02-25 0 1.960 1.600 2.000 - - 0 0 - 1.960 1.600 2.000 - - 0 - 0.00%
2016-02-24 0 1.960 1.600 1.980 - - 0 0 - 1.960 1.600 1.980 - - 0 - 0.00%
2016-02-23 0 1.960 1.600 1.980 - - 0 0 - 1.960 1.600 1.980 - - 0 - 0.00%
2016-02-22 0 1.960 1.610 2.000 - - 0 0 - 1.960 1.610 2.000 - - 0 - 0.00%
2016-02-19 0 1.960 1.610 2.040 - - 0 0 - 1.960 1.610 2.040 - - 0 - 0.00%
2016-02-18 0 1.960 1.630 1.960 - - 0 0 - 1.960 1.630 1.960 - - 0 - -0.51%
2016-02-17 0 1.970 1.610 2.000 - - 0 0 - 1.970 1.610 2.000 - - 0 - 0.00%
2016-02-16 0 1.970 1.620 1.970 - - 0 0 - 1.970 1.620 1.970 - - 0 - -0.51%
2016-02-15 0 1.980 1.620 2.150 - - 0 0 - 1.980 1.620 2.150 - - 0 - 0.00%
2016-02-12 0 1.980 1.630 1.980 - - 0 0 - 1.980 1.630 1.980 - - 0 - -0.50%
2016-02-11 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - 0.00%
2016-02-05 0 1.990 1.630 1.990 2.000 2.000 1,000 2,000 2.0000 1.990 1.630 1.990 2.000 2.000 1,000 2.0000 7.57%
2016-02-04 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-02-03 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-02-02 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-02-01 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-29 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-28 0 1.850 1.650 2.000 - - 0 0 - 1.850 1.650 2.000 - - 0 - 0.00%
2016-01-27 0 1.850 1.730 2.000 - - 0 0 - 1.850 1.730 2.000 - - 0 - 0.00%
2016-01-26 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-25 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-22 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-21 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-20 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-19 0 1.850 - 2.000 - - 0 0 - 1.850 - 2.000 - - 0 - 0.00%
2016-01-18 0 1.850 - 2.000 - - 0 0 - 1.850 - 2.000 - - 0 - 0.00%
2016-01-15 0 1.850 1.630 1.990 - - 0 0 - 1.850 1.630 1.990 - - 0 - 0.00%
2016-01-14 0 1.850 1.650 2.000 - - 0 0 - 1.850 1.650 2.000 - - 0 - 0.00%
2016-01-13 0 1.850 1.630 1.990 - - 0 0 - 1.850 1.630 1.990 - - 0 - 0.00%
2016-01-12 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-11 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-08 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2016-01-07 0 1.850 1.630 2.000 1.850 1.850 6,000 11,100 1.8500 1.850 1.630 2.000 1.850 1.850 6,000 1.8500 0.00%
2016-01-06 0 1.850 1.850 2.000 1.850 1.850 24,000 44,400 1.8500 1.850 1.850 2.000 1.850 1.850 24,000 1.8500 0.00%
2016-01-05 0 1.850 1.630 1.850 - - 2,000 3,700 1.8500 1.850 1.630 1.850 - - 2,000 1.8500 0.00%
2016-01-04 0 1.850 1.630 2.000 - - 0 0 - 1.850 1.630 2.000 - - 0 - 0.00%
2015-12-31 0 1.850 1.850 2.000 - - 0 0 - 1.850 1.850 2.000 - - 0 - 0.00%
2015-12-30 0 1.850 1.850 2.000 1.810 1.810 11,000 19,910 1.8100 1.850 1.850 2.000 1.810 1.810 11,000 1.8100 -7.50%
2015-12-29 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2015-12-28 0 2.000 1.760 2.000 2.000 2.000 2,000 4,000 2.0000 2.000 1.760 2.000 2.000 2.000 2,000 2.0000 0.00%
2015-12-24 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2015-12-23 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2015-12-22 0 2.000 1.760 2.000 - - 0 0 - 2.000 1.760 2.000 - - 0 - 0.00%
2015-12-21 0 2.000 1.800 2.000 2.000 2.000 30,000 60,000 2.0000 2.000 1.800 2.000 2.000 2.000 30,000 2.0000 0.00%
2015-12-18 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - -2.44%
2015-12-17 0 2.050 1.840 2.050 - - 0 0 - 2.050 1.840 2.050 - - 0 - -1.91%
2015-12-16 0 2.090 1.600 2.090 - - 0 0 - 2.090 1.600 2.090 - - 0 - -0.48%
2015-12-15 0 2.100 1.700 2.100 2.100 2.100 1,000 2,100 2.1000 2.100 1.700 2.100 2.100 2.100 1,000 2.1000 5.00%
2015-12-14 0 2.000 1.750 2.000 1.850 2.000 17,000 32,450 1.9088 2.000 1.750 2.000 1.850 2.000 17,000 1.9088 0.00%
2015-12-11 0 2.000 1.600 2.000 2.000 2.000 5,000 10,000 2.0000 2.000 1.600 2.000 2.000 2.000 5,000 2.0000 3.63%
2015-12-10 0 1.930 1.610 2.070 1.930 1.930 8,000 15,440 1.9300 1.930 1.610 2.070 1.930 1.930 8,000 1.9300 0.52%
2015-12-09 0 1.920 1.600 2.070 - - 0 0 - 1.920 1.600 2.070 - - 0 - 0.00%
2015-12-08 0 1.920 1.650 2.060 - - 0 0 - 1.920 1.650 2.060 - - 0 - 0.00%
2015-12-07 0 1.920 1.610 2.070 - - 0 0 - 1.920 1.610 2.070 - - 0 - 0.00%
2015-12-04 0 1.920 1.600 2.070 - - 0 0 - 1.920 1.600 2.070 - - 0 - 0.00%
2015-12-03 0 1.920 1.650 2.050 - - 0 0 - 1.920 1.650 2.050 - - 0 - 0.00%
2015-12-02 0 1.920 1.650 2.060 - - 0 0 - 1.920 1.650 2.060 - - 0 - 0.00%
2015-12-01 0 1.920 1.800 2.050 1.920 1.920 9,000 17,280 1.9200 1.920 1.800 2.050 1.920 1.920 9,000 1.9200 6.08%
2015-11-30 0 1.810 1.600 1.950 - - 0 0 - 1.810 1.600 1.950 - - 0 - 0.00%
2015-11-27 0 1.810 1.600 1.950 - - 0 0 - 1.810 1.600 1.950 - - 0 - 0.00%
2015-11-26 0 1.810 1.810 2.340 1.800 1.800 1,000 1,800 1.8000 1.810 1.810 2.340 1.800 1.800 1,000 1.8000 -8.59%
2015-11-25 0 1.980 1.800 2.000 - - 0 0 - 1.980 1.800 2.000 - - 0 - 0.00%
2015-11-24 0 1.980 1.980 2.340 - - 0 0 - 1.980 1.980 2.340 - - 0 - 0.00%
2015-11-23 0 1.980 1.800 2.340 - - 0 0 - 1.980 1.800 2.340 - - 0 - 0.00%
2015-11-20 0 1.980 1.800 2.340 - - 0 0 - 1.980 1.800 2.340 - - 0 - 0.00%
2015-11-19 0 1.980 1.980 2.180 - - 0 0 - 1.980 1.980 2.180 - - 0 - 0.00%
2015-11-18 0 1.980 1.800 2.180 - - 0 0 - 1.980 1.800 2.180 - - 0 - 0.00%
2015-11-17 0 1.980 1.810 2.180 - - 0 0 - 1.980 1.810 2.180 - - 0 - 0.00%
2015-11-16 0 1.980 1.800 1.980 - - 0 0 - 1.980 1.800 1.980 - - 0 - -0.50%
2015-11-13 0 1.990 1.800 2.000 - - 0 0 - 1.990 1.800 2.000 - - 0 - 0.00%
2015-11-12 0 1.990 1.800 2.340 - - 0 0 - 1.990 1.800 2.340 - - 0 - 0.00%
2015-11-11 0 1.990 1.800 2.340 - - 0 0 - 1.990 1.800 2.340 - - 0 - 0.00%
2015-11-10 0 1.990 1.810 2.100 - - 0 0 - 1.990 1.810 2.100 - - 0 - 0.00%
2015-11-09 0 1.990 1.800 2.340 - - 0 0 - 1.990 1.800 2.340 - - 0 - 0.00%
2015-11-06 0 1.990 1.800 2.210 - - 0 0 - 1.990 1.800 2.210 - - 0 - 0.00%
2015-11-05 0 1.990 1.800 2.190 - - 0 0 - 1.990 1.800 2.190 - - 0 - 0.00%
2015-11-04 0 1.990 1.810 2.070 - - 0 0 - 1.990 1.810 2.070 - - 0 - 0.00%
2015-11-03 0 1.990 1.830 2.340 - - 0 0 - 1.990 1.830 2.340 - - 0 - 0.00%
2015-11-02 0 1.990 1.800 2.340 - - 0 0 - 1.990 1.800 2.340 - - 0 - 0.00%
2015-10-30 0 1.990 1.800 2.340 - - 0 0 - 1.990 1.800 2.340 - - 0 - 0.00%
2015-10-29 0 1.990 1.800 1.990 - - 0 0 - 1.990 1.800 1.990 - - 0 - -0.50%
2015-10-28 0 2.000 1.830 2.000 - - 0 0 - 2.000 1.830 2.000 - - 0 - 0.00%
2015-10-27 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2015-10-26 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2015-10-23 0 2.000 1.810 2.000 - - 0 0 - 2.000 1.810 2.000 - - 0 - 0.00%
2015-10-22 0 2.000 1.850 2.000 - - 0 0 - 2.000 1.850 2.000 - - 0 - -3.85%
2015-10-20 0 2.080 1.810 2.340 - - 0 0 - 2.080 1.810 2.340 - - 0 - 0.00%
2015-10-19 0 2.080 1.810 2.200 - - 0 0 - 2.080 1.810 2.200 - - 0 - 0.00%
2015-10-16 0 2.080 1.800 2.220 - - 0 0 - 2.080 1.800 2.220 - - 0 - 0.00%
2015-10-15 0 2.080 1.840 2.080 - - 0 0 - 2.080 1.840 2.080 - - 0 - 0.00%
2015-10-14 0 2.080 1.850 2.180 - - 0 0 - 2.080 1.850 2.180 - - 0 - 0.00%
2015-10-13 0 2.080 1.850 2.080 2.100 2.100 1,000 2,100 2.1000 2.080 1.850 2.080 2.100 2.100 1,000 2.1000 4.00%
2015-10-12 0 2.000 1.800 2.100 - - 0 0 - 2.000 1.800 2.100 - - 0 - 0.00%
2015-10-09 0 2.000 1.810 2.180 - - 0 0 - 2.000 1.810 2.180 - - 0 - 0.00%
2015-10-08 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2015-10-07 0 2.000 1.830 2.080 - - 0 0 - 2.000 1.830 2.080 - - 0 - 0.00%
2015-10-06 0 2.000 1.800 2.100 - - 0 0 - 2.000 1.800 2.100 - - 0 - 0.00%
2015-10-05 0 2.000 1.800 2.060 - - 0 0 - 2.000 1.800 2.060 - - 0 - 0.00%
2015-10-02 0 2.000 1.850 2.000 2.000 2.000 13,000 26,000 2.0000 2.000 1.850 2.000 2.000 2.000 13,000 2.0000 10.50%
2015-09-30 0 1.810 1.800 2.200 - - 0 0 - 1.810 1.800 2.200 - - 0 - 0.00%
2015-09-29 0 1.810 1.800 2.210 - - 0 0 - 1.810 1.800 2.210 - - 0 - 0.00%
2015-09-25 0 1.810 1.810 2.010 1.800 2.010 12,000 23,280 1.9400 1.810 1.810 2.010 1.800 2.010 12,000 1.9400 -7.18%
2015-09-24 0 1.950 1.800 2.230 - - 0 0 - 1.950 1.800 2.230 - - 0 - 0.00%
2015-09-23 0 1.950 1.800 2.230 1.950 1.950 1,000 1,950 1.9500 1.950 1.800 2.230 1.950 1.950 1,000 1.9500 0.00%
2015-09-22 0 1.950 1.800 2.220 - - 0 0 - 1.950 1.800 2.220 - - 0 - 0.00%
2015-09-21 0 1.950 1.800 2.220 - - 0 0 - 1.950 1.800 2.220 - - 0 - 0.00%
2015-09-18 0 1.950 1.810 1.950 1.950 1.950 5,000 9,750 1.9500 1.950 1.810 1.950 1.950 1.950 5,000 1.9500 0.00%
2015-09-17 0 1.950 1.950 2.000 1.950 1.950 3,000 5,850 1.9500 1.950 1.950 2.000 1.950 1.950 3,000 1.9500 0.00%
2015-09-16 0 1.950 1.800 1.950 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2015-09-15 0 1.950 1.800 2.230 - - 0 0 - 1.950 1.800 2.230 - - 0 - 0.00%
2015-09-14 0 1.950 1.800 2.220 - - 0 0 - 1.950 1.800 2.220 - - 0 - 0.00%
2015-09-11 0 1.950 1.800 2.220 - - 0 0 - 1.950 1.800 2.220 - - 0 - 0.00%
2015-09-10 0 1.950 1.800 2.150 - - 0 0 - 1.950 1.800 2.150 - - 0 - 0.00%
2015-09-09 0 1.950 1.800 1.950 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2015-09-08 0 1.950 1.800 1.950 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2015-09-07 0 1.950 1.670 2.060 - - 0 0 - 1.950 1.670 2.060 - - 0 - 0.00%
2015-09-04 0 1.950 1.610 2.220 - - 0 0 - 1.950 1.610 2.220 - - 0 - 0.00%
2015-09-02 0 1.950 1.610 2.220 - - 0 0 - 1.950 1.610 2.220 - - 0 - 0.00%
2015-09-01 0 1.950 1.610 2.220 - - 0 0 - 1.950 1.610 2.220 - - 0 - 0.00%
2015-08-31 0 1.950 1.660 1.950 - - 0 0 - 1.950 1.660 1.950 - - 0 - -0.51%
2015-08-28 0 1.960 1.950 1.980 1.750 1.960 88,000 170,610 1.9388 1.960 1.950 1.980 1.750 1.960 88,000 1.9388 13.95%
2015-08-27 0 1.720 1.730 1.770 1.700 1.750 193,000 332,090 1.7207 1.720 1.730 1.770 1.700 1.750 193,000 1.7207 -9.47%
2015-08-26 0 1.900 1.680 1.900 - - 0 0 - 1.900 1.680 1.900 - - 0 - 0.00%
2015-08-25 0 1.900 1.600 1.900 1.830 1.900 41,000 75,770 1.8480 1.900 1.600 1.900 1.830 1.900 41,000 1.8480 2.70%
2015-08-24 0 1.850 1.690 1.850 - - 0 0 - 1.850 1.690 1.850 - - 0 - -0.54%
2015-08-21 0 1.860 1.860 2.030 1.860 1.860 7,000 13,020 1.8600 1.860 1.860 2.030 1.860 1.860 7,000 1.8600 -8.82%
2015-08-20 0 2.040 1.920 2.040 - - 0 0 - 2.040 1.920 2.040 - - 0 - 0.00%
2015-08-19 0 2.040 1.920 2.040 2.040 2.050 74,000 151,460 2.0468 2.040 1.920 2.040 2.040 2.050 74,000 2.0468 7.37%
2015-08-18 0 1.900 1.820 2.050 1.900 2.050 171,000 334,350 1.9553 1.900 1.820 2.050 1.900 2.050 171,000 1.9553 -2.56%
2015-08-17 0 1.950 1.950 2.060 - - 0 0 - 1.950 1.950 2.060 - - 0 - 0.00%
2015-08-14 0 1.950 1.950 2.100 1.950 1.960 20,000 39,010 1.9505 1.950 1.950 2.100 1.950 1.960 20,000 1.9505 0.00%
2015-08-13 0 1.950 1.950 2.070 1.950 1.950 30,000 58,500 1.9500 1.950 1.950 2.070 1.950 1.950 30,000 1.9500 0.00%
2015-08-12 0 1.950 1.910 2.040 1.910 2.050 138,000 277,150 2.0083 1.950 1.910 2.040 1.910 2.050 138,000 2.0083 -2.99%
2015-08-11 0 2.010 1.920 2.090 1.870 2.020 40,000 79,900 1.9975 2.010 1.920 2.090 1.870 2.020 40,000 1.9975 -0.50%
2015-08-10 0 2.020 1.930 2.020 2.010 2.020 20,000 40,360 2.0180 2.020 1.930 2.020 2.010 2.020 20,000 2.0180 3.59%
2015-08-07 0 1.950 1.950 2.000 1.950 2.010 112,000 223,420 1.9948 1.950 1.950 2.000 1.950 2.010 112,000 1.9948 -2.50%
2015-08-06 0 2.000 1.950 2.040 1.920 2.000 37,000 72,920 1.9708 2.000 1.950 2.040 1.920 2.000 37,000 1.9708 4.17%
2015-08-05 0 1.920 1.800 1.920 - - 0 0 - 1.920 1.800 1.920 - - 0 - 0.00%
2015-08-04 0 1.920 1.710 1.970 - - 0 0 - 1.920 1.710 1.970 - - 0 - 0.00%
2015-08-03 0 1.920 1.700 1.940 1.920 1.920 2,000 3,840 1.9200 1.920 1.700 1.940 1.920 1.920 2,000 1.9200 0.52%
2015-07-31 0 1.910 1.910 1.990 1.910 1.910 3,000 5,730 1.9100 1.910 1.910 1.990 1.910 1.910 3,000 1.9100 2.14%
2015-07-30 0 1.870 1.870 2.030 1.860 1.860 3,000 5,580 1.8600 1.870 1.870 2.030 1.860 1.860 3,000 1.8600 1.08%
2015-07-29 0 1.850 1.850 2.010 1.730 1.950 22,000 42,460 1.9300 1.850 1.850 2.010 1.730 1.950 22,000 1.9300 -5.13%
2015-07-28 0 1.950 1.950 2.020 1.880 1.880 5,000 9,400 1.8800 1.950 1.950 2.020 1.880 1.880 5,000 1.8800 2.63%
2015-07-27 0 1.900 1.890 1.900 1.900 2.040 262,000 506,920 1.9348 1.900 1.890 1.900 1.900 2.040 262,000 1.9348 -8.65%
2015-07-24 0 2.080 2.020 2.070 2.030 2.090 18,000 36,850 2.0472 2.080 2.020 2.070 2.030 2.090 18,000 2.0472 0.48%
2015-07-23 0 2.070 2.000 2.070 1.990 2.090 573,000 1,163,020 2.0297 2.070 2.000 2.070 1.990 2.090 573,000 2.0297 -0.96%
2015-07-22 0 2.090 2.090 2.150 2.070 2.090 133,000 277,520 2.0866 2.090 2.090 2.150 2.070 2.090 133,000 2.0866 3.98%
2015-07-21 0 2.010 2.010 2.100 2.000 2.150 820,000 1,671,790 2.0388 2.010 2.010 2.100 2.000 2.150 820,000 2.0388 -2.43%
2015-07-20 0 2.060 2.060 2.110 2.030 2.160 218,000 449,580 2.0623 2.060 2.060 2.110 2.030 2.160 218,000 2.0623 0.00%
2015-07-17 0 2.060 2.020 2.080 2.000 2.070 38,000 77,940 2.0511 2.060 2.020 2.080 2.000 2.070 38,000 2.0511 1.98%
2015-07-16 0 2.020 2.020 2.050 2.000 2.120 486,000 992,500 2.0422 2.020 2.020 2.050 2.000 2.120 486,000 2.0422 1.00%
2015-07-15 0 2.000 2.010 2.090 2.000 2.170 540,000 1,099,990 2.0370 2.000 2.010 2.090 2.000 2.170 540,000 2.0370 -1.48%
2015-07-14 0 2.030 2.020 2.140 2.020 2.140 565,000 1,171,060 2.0727 2.030 2.020 2.140 2.020 2.140 565,000 2.0727 0.50%
2015-07-13 0 2.020 2.010 2.020 2.010 2.180 663,000 1,365,890 2.0602 2.020 2.010 2.020 2.010 2.180 663,000 2.0602 1.00%
2015-07-10 0 2.000 2.000 2.060 1.950 2.200 1,146,000 2,328,470 2.0318 2.000 2.000 2.060 1.950 2.200 1,146,000 2.0318 -4.76%
2015-07-09 0 2.100 2.100 2.300 1.950 2.300 1,139,000 2,358,990 2.0711 2.100 2.100 2.300 1.950 2.300 1,139,000 2.0711 -4.55%
2015-07-08 0 2.200 2.200 2.300 2.050 2.460 359,000 779,900 2.1724 2.200 2.200 2.300 2.050 2.460 359,000 2.1724 -10.57%
2015-07-07 0 2.460 2.460 2.860 2.460 2.470 50,000 123,030 2.4606 2.460 2.460 2.860 2.460 2.470 50,000 2.4606 0.00%
2015-07-06 0 2.460 2.460 2.860 2.460 2.460 12,000 29,520 2.4600 2.460 2.460 2.860 2.460 2.460 12,000 2.4600 0.00%
2015-07-03 0 2.460 2.460 2.850 2.460 2.460 2,000 4,920 2.4600 2.460 2.460 2.850 2.460 2.460 2,000 2.4600 0.41%
2015-07-02 0 2.450 2.450 2.850 2.450 2.450 12,000 29,400 2.4500 2.450 2.450 2.850 2.450 2.450 12,000 2.4500 -2.78%
2015-06-30 0 2.520 2.520 2.630 2.460 2.680 79,000 201,580 2.5516 2.520 2.520 2.630 2.460 2.680 79,000 2.5516 -6.67%
2015-06-29 0 2.700 2.620 2.750 2.700 3.080 61,000 175,200 2.8721 2.700 2.620 2.750 2.700 3.080 61,000 2.8721 -14.56%
2015-06-26 0 3.160 3.150 3.270 3.160 3.160 3,000 9,480 3.1600 3.160 3.150 3.270 3.160 3.160 3,000 3.1600 -2.17%
2015-06-25 0 3.230 3.230 3.300 3.140 3.250 57,000 180,600 3.1684 3.230 3.230 3.300 3.140 3.250 57,000 3.1684 -8.24%
2015-06-24 0 3.520 3.420 3.510 3.510 4.000 11,000 40,150 3.6500 3.520 3.420 3.510 3.510 4.000 11,000 3.6500 -7.12%
2015-06-23 0 3.790 3.500 3.800 - - 0 0 - 3.790 3.500 3.800 - - 0 - 0.00%
2015-06-22 0 3.790 3.410 3.790 3.380 4.000 161,000 641,370 3.9837 3.790 3.410 3.790 3.380 4.000 161,000 3.9837 -0.26%
2015-06-19 0 3.800 3.310 3.800 - - 0 0 - 3.800 3.310 3.800 - - 0 - 0.00%
2015-06-18 0 3.800 3.520 3.800 3.710 3.800 6,000 22,390 3.7317 3.800 3.520 3.800 3.710 3.800 6,000 3.7317 5.56%
2015-06-17 0 3.600 3.320 - - - 4,000 13,280 3.3200 3.600 3.320 - - - 4,000 3.3200 0.00%
2015-06-16 0 3.600 3.330 - - - 0 0 - 3.600 3.330 - - - 0 - 0.00%
2015-06-15 0 3.600 3.600 - - - 0 0 - 3.600 3.600 - - - 0 - 0.00%
2015-06-12 0 3.600 3.450 3.750 3.400 3.900 37,027,000 131,150,390 3.5420 3.600 3.450 3.750 3.400 3.900 37,027,000 3.5420 5.88%
2015-06-11 0 3.400 3.280 3.410 3.400 3.400 10,000 34,000 3.4000 3.400 3.280 3.410 3.400 3.400 10,000 3.4000 -0.58%
2015-06-10 0 3.420 3.420 3.620 3.420 3.420 3,000 10,260 3.4200 3.420 3.420 3.620 3.420 3.420 3,000 3.4200 -5.52%
2015-06-09 0 3.620 3.450 3.620 - - 0 0 - 3.620 3.450 3.620 - - 0 - -0.82%
2015-06-08 0 3.650 3.300 3.690 3.620 3.650 100,000 363,380 3.6338 3.650 3.300 3.690 3.620 3.650 100,000 3.6338 -1.35%
2015-06-05 0 3.700 3.620 3.830 3.700 3.830 15,000 56,090 3.7393 3.700 3.620 3.830 3.700 3.830 15,000 3.7393 -5.13%
2015-06-04 0 3.900 3.900 3.990 3.420 3.700 18,000 63,160 3.5089 3.900 3.900 3.990 3.420 3.700 18,000 3.5089 14.04%
2015-06-03 0 3.690 3.520 3.690 3.690 3.690 10,000 36,900 3.6900 3.420 3.262 3.420 3.420 3.420 10,789 3.4200 -0.27%
2015-06-02 0 3.700 3.550 3.700 3.700 3.700 8,000 29,600 3.7000 3.429 3.290 3.429 3.429 3.429 8,632 3.4293 0.00%
2015-06-01 0 3.700 3.570 3.700 3.360 3.700 10,000 34,960 3.4960 3.429 3.309 3.429 3.114 3.429 10,789 3.2402 0.00%
2015-05-29 0 3.700 3.660 3.850 3.400 3.700 54,000 185,140 3.4285 3.429 3.392 3.568 3.151 3.429 58,263 3.1777 -6.80%
2015-05-28 0 3.970 3.570 3.970 - - 0 0 - 3.680 3.309 3.680 - - 0 - -0.25%
2015-05-27 0 3.980 3.800 3.980 3.800 4.050 308,000 1,229,660 3.9924 3.689 3.522 3.689 3.522 3.754 332,316 3.7003 4.74%
2015-05-26 0 3.800 3.390 3.800 3.950 3.980 120,000 477,420 3.9785 3.522 3.142 3.522 3.661 3.689 129,474 3.6874 -4.52%
2015-05-22 0 3.980 3.580 3.980 3.970 3.980 130,000 517,300 3.9792 3.689 3.318 3.689 3.680 3.689 140,263 3.6881 0.25%
2015-05-21 0 3.970 3.580 3.970 3.970 3.980 111,000 440,770 3.9709 3.680 3.318 3.680 3.680 3.689 119,763 3.6803 0.51%
2015-05-20 0 3.950 3.600 3.950 - - 0 0 - 3.661 3.337 3.661 - - 0 - -0.50%
2015-05-19 0 3.970 3.600 3.970 3.960 3.980 200,000 794,960 3.9748 3.680 3.337 3.680 3.670 3.689 215,789 3.6840 1.79%
2015-05-18 0 3.900 3.610 3.970 - - 0 0 - 3.615 3.346 3.680 - - 0 - 0.00%
2015-05-15 0 3.900 3.600 3.900 - - 0 0 - 3.615 3.337 3.615 - - 0 - 0.00%
2015-05-14 0 3.900 3.600 3.900 3.850 4.000 155,000 616,740 3.9790 3.615 3.337 3.615 3.568 3.707 167,237 3.6878 1.30%
2015-05-13 0 3.850 3.680 3.880 3.850 4.000 315,000 1,241,380 3.9409 3.568 3.411 3.596 3.568 3.707 339,868 3.6525 -1.03%
2015-05-12 0 3.890 3.820 3.890 3.690 3.900 77,000 290,010 3.7664 3.605 3.540 3.605 3.420 3.615 83,079 3.4908 6.87%
2015-05-11 0 3.640 3.320 3.680 3.630 3.650 72,000 261,900 3.6375 3.374 3.077 3.411 3.364 3.383 77,684 3.3713 -1.36%
2015-05-08 0 3.690 3.680 3.690 3.190 3.690 132,000 458,070 3.4702 3.420 3.411 3.420 2.957 3.420 142,421 3.2163 0.27%
2015-05-07 0 3.680 3.450 3.680 3.700 3.710 19,000 70,310 3.7005 3.411 3.198 3.411 3.429 3.439 20,500 3.4298 -3.16%
2015-05-06 0 3.800 3.400 3.800 3.780 3.840 190,000 726,860 3.8256 3.522 3.151 3.522 3.503 3.559 205,000 3.5457 -1.30%
2015-05-05 0 3.850 3.600 3.850 - - 0 0 - 3.568 3.337 3.568 - - 0 - -2.53%
2015-05-04 0 3.950 3.630 3.950 3.960 3.980 19,000 75,370 3.9668 3.661 3.364 3.661 3.670 3.689 20,500 3.6766 6.76%
2015-04-30 0 3.700 3.500 3.740 3.700 3.740 82,000 304,070 3.7082 3.429 3.244 3.466 3.429 3.466 88,474 3.4368 -4.15%
2015-04-29 0 3.860 3.700 3.860 3.590 3.970 85,000 313,810 3.6919 3.578 3.429 3.578 3.327 3.680 91,711 3.4217 7.82%
2015-04-28 0 3.580 3.570 3.680 3.560 3.580 15,000 53,500 3.5667 3.318 3.309 3.411 3.300 3.318 16,184 3.3057 0.56%
2015-04-27 0 3.560 3.550 3.640 3.530 3.660 75,000 269,820 3.5976 3.300 3.290 3.374 3.272 3.392 80,921 3.3344 -3.78%
2015-04-24 0 3.700 3.650 3.830 3.540 3.700 13,000 46,490 3.5762 3.429 3.383 3.550 3.281 3.429 14,026 3.3145 -1.33%
2015-04-23 0 3.750 3.700 3.840 3.560 3.850 165,000 603,090 3.6551 3.476 3.429 3.559 3.300 3.568 178,026 3.3876 -6.25%
2015-04-22 0 4.000 3.800 4.000 4.000 4.110 198,000 805,620 4.0688 3.707 3.522 3.707 3.707 3.809 213,632 3.7711 1.27%
2015-04-21 0 3.950 3.910 3.950 3.700 4.100 370,000 1,494,700 4.0397 3.661 3.624 3.661 3.429 3.800 399,211 3.7441 5.61%
2015-04-20 0 3.740 3.610 3.740 3.280 4.000 541,000 1,992,510 3.6830 3.466 3.346 3.466 3.040 3.707 583,711 3.4135 14.02%
2015-04-17 0 3.280 3.040 3.280 3.000 3.350 246,000 767,720 3.1208 3.040 2.818 3.040 2.780 3.105 265,421 2.8925 9.33%
2015-04-16 0 3.000 3.000 - 2.630 3.000 292,000 817,690 2.8003 2.780 2.780 - 2.438 2.780 315,053 2.5954 13.21%
2015-04-15 0 2.650 2.630 2.650 2.680 2.680 2,000 5,360 2.6800 2.456 2.438 2.456 2.484 2.484 2,158 2.4839 -2.93%
2015-04-14 0 2.730 2.600 2.730 2.570 2.750 37,000 99,100 2.6784 2.530 2.410 2.530 2.382 2.549 39,921 2.4824 2.25%
2015-04-13 0 2.670 2.590 2.670 2.670 2.670 22,000 58,740 2.6700 2.475 2.400 2.475 2.475 2.475 23,737 2.4746 5.53%
2015-04-10 0 2.530 2.520 2.600 2.410 2.530 210,000 524,750 2.4988 2.345 2.336 2.410 2.234 2.345 226,579 2.3160 1.20%
2015-04-09 0 2.500 2.500 2.600 2.500 2.510 39,000 100,340 2.5728 2.317 2.317 2.410 2.317 2.326 42,079 2.3846 -3.85%
2015-04-08 0 2.600 2.060 2.600 2.590 2.600 675,000 1,754,870 2.5998 2.410 1.909 2.410 2.400 2.410 728,289 2.4096 1.17%
2015-04-02 0 2.570 2.570 2.700 2.500 2.700 37,000 95,230 2.5738 2.382 2.382 2.502 2.317 2.502 39,921 2.3855 -1.15%
2015-04-01 0 2.600 2.600 2.710 2.600 2.600 34,000 88,400 2.6000 2.410 2.410 2.512 2.410 2.410 36,684 2.4098 -0.76%
2015-03-31 0 2.620 2.620 2.740 2.600 2.730 90,000 235,850 2.6206 2.428 2.428 2.540 2.410 2.530 97,105 2.4288 0.77%
2015-03-30 0 2.600 2.600 2.750 2.600 2.610 10,000 26,020 2.6020 2.410 2.410 2.549 2.410 2.419 10,789 2.4116 0.00%
2015-03-27 0 2.600 2.550 2.780 2.550 2.800 47,000 127,130 2.7049 2.410 2.363 2.577 2.363 2.595 50,711 2.5070 -7.14%
2015-03-26 0 2.800 2.700 2.850 2.740 2.800 93,000 257,020 2.7637 2.595 2.502 2.641 2.540 2.595 100,342 2.5614 1.08%
2015-03-25 0 2.770 2.740 2.800 2.570 2.770 203,000 552,200 2.7202 2.567 2.540 2.595 2.382 2.567 219,026 2.5212 7.36%
2015-03-24 0 2.580 2.330 2.650 - - 0 0 - 2.391 2.160 2.456 - - 0 - 0.00%
2015-03-23 0 2.580 2.580 2.640 2.570 2.580 40,000 103,150 2.5788 2.391 2.391 2.447 2.382 2.391 43,158 2.3901 0.00%
2015-03-20 0 2.580 2.550 2.640 2.550 2.650 103,000 266,410 2.5865 2.391 2.363 2.447 2.363 2.456 111,132 2.3972 -0.39%
2015-03-19 0 2.590 2.330 2.590 2.500 2.610 50,000 129,950 2.5990 2.400 2.160 2.400 2.317 2.419 53,947 2.4088 0.00%
2015-03-18 0 2.590 2.510 2.590 2.440 2.650 70,000 175,930 2.5133 2.400 2.326 2.400 2.261 2.456 75,526 2.3294 3.60%
2015-03-17 0 2.500 2.300 2.500 2.120 2.500 441,000 1,000,410 2.2685 2.317 2.132 2.317 1.965 2.317 475,816 2.1025 11.11%
2015-03-16 0 2.250 2.250 2.450 - - 0 0 - 2.085 2.085 2.271 - - 0 - 0.00%
2015-03-13 0 2.250 2.250 2.450 - - 0 0 - 2.085 2.085 2.271 - - 0 - 0.00%
2015-03-12 0 2.250 2.250 2.440 - - 0 0 - 2.085 2.085 2.261 - - 0 - 0.00%
2015-03-11 0 2.250 2.250 2.370 2.240 2.250 43,000 96,420 2.2423 2.085 2.085 2.197 2.076 2.085 46,395 2.0783 -6.25%
2015-03-10 0 2.400 2.300 2.400 - - 0 0 - 2.224 2.132 2.224 - - 0 - 0.00%
2015-03-09 0 2.400 2.340 2.400 - - 0 0 - 2.224 2.169 2.224 - - 0 - -2.83%
2015-03-06 0 2.470 2.240 2.470 - - 0 0 - 2.289 2.076 2.289 - - 0 - -1.20%
2015-03-05 0 2.500 2.200 2.500 - - 0 0 - 2.317 2.039 2.317 - - 0 - 0.00%
2015-03-04 0 2.500 2.290 2.500 2.500 2.500 10,000 25,000 2.5000 2.317 2.122 2.317 2.317 2.317 10,789 2.3171 4.17%
2015-03-03 0 2.400 2.190 2.500 - - 0 0 - 2.224 2.030 2.317 - - 0 - 0.00%
2015-03-02 0 2.400 2.400 2.490 2.400 2.500 37,000 92,050 2.4878 2.224 2.224 2.308 2.224 2.317 39,921 2.3058 -2.04%
2015-02-27 0 2.450 2.280 2.470 2.250 2.450 133,000 301,050 2.2635 2.271 2.113 2.289 2.085 2.271 143,500 2.0979 -1.61%
2015-02-26 0 2.490 2.300 2.530 - - 0 0 - 2.308 2.132 2.345 - - 0 - 0.00%
2015-02-25 0 2.490 2.310 2.490 - - 0 0 - 2.308 2.141 2.308 - - 0 - 0.00%
2015-02-24 0 2.490 2.180 2.530 - - 0 0 - 2.308 2.020 2.345 - - 0 - 0.00%
2015-02-23 0 2.490 2.230 2.530 - - 0 0 - 2.308 2.067 2.345 - - 0 - 0.00%
2015-02-18 0 2.490 2.200 2.490 - - 0 0 - 2.308 2.039 2.308 - - 0 - 0.00%
2015-02-17 0 2.490 2.200 2.490 - - 0 0 - 2.308 2.039 2.308 - - 0 - 0.00%
2015-02-16 0 2.490 2.290 2.650 - - 0 0 - 2.308 2.122 2.456 - - 0 - 0.00%
2015-02-13 0 2.490 2.310 2.560 - - 0 0 - 2.308 2.141 2.373 - - 0 - 0.00%
2015-02-12 0 2.490 2.170 2.490 2.500 2.500 20,000 50,000 2.5000 2.308 2.011 2.308 2.317 2.317 21,579 2.3171 0.00%
2015-02-11 0 2.490 2.280 2.490 - - 0 0 - 2.308 2.113 2.308 - - 0 - 0.00%
2015-02-10 0 2.490 2.280 2.490 - - 0 0 - 2.308 2.113 2.308 - - 0 - 0.00%
2015-02-09 0 2.490 2.300 2.540 2.490 2.490 2,000 4,980 2.4900 2.308 2.132 2.354 2.308 2.308 2,158 2.3078 0.00%
2015-02-06 0 2.490 2.210 2.490 2.500 2.500 22,000 55,000 2.5000 2.308 2.048 2.308 2.317 2.317 23,737 2.3171 0.81%
2015-02-05 0 2.470 2.280 2.490 2.470 2.470 25,000 61,750 2.4700 2.289 2.113 2.308 2.289 2.289 26,974 2.2893 2.92%
2015-02-04 0 2.400 2.280 2.470 2.400 2.470 83,000 203,360 2.4501 2.224 2.113 2.289 2.224 2.289 89,553 2.2708 -1.23%
2015-02-03 0 2.430 2.280 2.470 2.430 2.430 5,000 12,150 2.4300 2.252 2.113 2.289 2.252 2.252 5,395 2.2522 1.25%
2015-02-02 0 2.400 2.240 2.400 2.400 2.400 4,000 9,600 2.4000 2.224 2.076 2.224 2.224 2.224 4,316 2.2244 -1.23%
2015-01-30 0 2.430 2.290 2.430 - - 0 0 - 2.252 2.122 2.252 - - 0 - 0.00%
2015-01-29 0 2.430 2.230 2.460 - - 0 0 - 2.252 2.067 2.280 - - 0 - 0.00%
2015-01-28 0 2.430 2.300 2.470 2.300 2.430 20,000 47,290 2.3645 2.252 2.132 2.289 2.132 2.252 21,579 2.1915 0.41%
2015-01-27 0 2.420 2.290 2.450 - - 0 0 - 2.243 2.122 2.271 - - 0 - 0.00%
2015-01-26 0 2.420 2.420 2.520 2.420 2.420 13,000 31,460 2.4200 2.243 2.243 2.336 2.243 2.243 14,026 2.2429 -0.82%
2015-01-23 0 2.440 2.240 2.500 - - 0 0 - 2.261 2.076 2.317 - - 0 - 0.00%
2015-01-22 0 2.440 2.240 2.490 - - 0 0 - 2.261 2.076 2.308 - - 0 - 0.00%
2015-01-21 0 2.440 2.230 2.440 - - 0 0 - 2.261 2.067 2.261 - - 0 - 0.00%
2015-01-20 0 2.440 2.280 2.440 - - 0 0 - 2.261 2.113 2.261 - - 0 - -0.41%
2015-01-19 0 2.450 2.240 2.480 - - 0 0 - 2.271 2.076 2.299 - - 0 - 0.00%
2015-01-16 0 2.450 2.300 2.450 2.450 2.470 235,000 577,150 2.4560 2.271 2.132 2.271 2.271 2.289 253,553 2.2763 1.24%
2015-01-15 0 2.420 2.270 2.420 2.420 2.420 100,000 242,000 2.4200 2.243 2.104 2.243 2.243 2.243 107,895 2.2429 0.00%
2015-01-14 0 2.420 2.420 2.450 2.400 2.410 7,000 16,810 2.4014 2.243 2.243 2.271 2.224 2.234 7,553 2.2257 0.41%
2015-01-13 0 2.410 2.260 2.450 2.410 2.420 114,000 274,880 2.4112 2.234 2.095 2.271 2.234 2.243 123,000 2.2348 -0.41%
2015-01-12 0 2.420 2.420 2.450 2.420 2.430 202,000 490,320 2.4273 2.243 2.243 2.271 2.243 2.252 217,947 2.2497 4.31%
2015-01-09 0 2.320 2.250 2.410 2.310 2.420 97,000 233,410 2.4063 2.150 2.085 2.234 2.141 2.243 104,658 2.2302 -3.33%
2015-01-08 0 2.400 2.240 2.450 2.390 2.400 16,000 38,380 2.3988 2.224 2.076 2.271 2.215 2.224 17,263 2.2232 0.00%
2015-01-07 0 2.400 2.400 2.450 2.400 2.430 147,000 353,860 2.4072 2.224 2.224 2.271 2.224 2.252 158,605 2.2311 0.00%
2015-01-06 0 2.400 2.210 2.400 2.400 2.400 210,000 504,000 2.4000 2.224 2.048 2.224 2.224 2.224 226,579 2.2244 0.00%
2015-01-05 0 2.400 2.380 2.400 - - 0 0 - 2.224 2.206 2.224 - - 0 - -2.04%
2015-01-02 0 2.450 2.100 2.450 - - 0 0 - 2.271 1.946 2.271 - - 0 - 0.00%
2014-12-31 0 2.450 2.210 2.450 2.450 2.450 5,000 12,250 2.4500 2.271 2.048 2.271 2.271 2.271 5,395 2.2707 0.00%
2014-12-30 0 2.450 2.250 2.450 - - 0 0 - 2.271 2.085 2.271 - - 0 - 0.00%
2014-12-29 0 2.450 2.260 2.460 - - 0 0 - 2.271 2.095 2.280 - - 0 - 0.00%
2014-12-24 0 2.450 2.180 2.450 2.450 2.450 97,000 237,650 2.4500 2.271 2.020 2.271 2.271 2.271 104,658 2.2707 0.41%
2014-12-23 0 2.440 2.440 2.450 2.440 2.450 34,000 83,070 2.4432 2.261 2.261 2.271 2.261 2.271 36,684 2.2645 0.00%
2014-12-22 0 2.440 2.230 2.440 2.460 2.470 68,000 167,860 2.4685 2.261 2.067 2.261 2.280 2.289 73,368 2.2879 2.95%
2014-12-19 0 2.370 2.180 2.380 2.230 2.470 307,000 754,190 2.4566 2.197 2.020 2.206 2.067 2.289 331,237 2.2769 -2.47%
2014-12-18 0 2.430 2.190 2.430 - - 0 0 - 2.252 2.030 2.252 - - 0 - 0.00%
2014-12-17 0 2.430 2.200 2.430 - - 0 0 - 2.252 2.039 2.252 - - 0 - 0.00%
2014-12-16 0 2.430 2.260 2.430 2.400 2.470 159,000 392,300 2.4673 2.252 2.095 2.252 2.224 2.289 171,553 2.2868 4.74%
2014-12-15 0 2.320 2.250 2.400 2.320 2.460 221,000 539,410 2.4408 2.150 2.085 2.224 2.150 2.280 238,447 2.2622 3.57%
2014-12-12 0 2.240 2.200 2.360 - - 0 0 - 2.076 2.039 2.187 - - 0 - 0.00%
2014-12-11 0 2.240 2.240 2.340 - - 0 0 - 2.076 2.076 2.169 - - 0 - 0.00%
2014-12-10 0 2.240 2.240 2.330 - - 0 0 - 2.076 2.076 2.160 - - 0 - 0.00%
2014-12-09 0 2.240 2.170 2.360 2.240 2.420 315,000 739,450 2.3475 2.076 2.011 2.187 2.076 2.243 339,868 2.1757 -2.18%
2014-12-08 0 2.290 2.100 2.290 2.110 2.290 21,000 47,210 2.2481 2.122 1.946 2.122 1.956 2.122 22,658 2.0836 4.09%
2014-12-05 0 2.200 2.100 2.290 - - 0 0 - 2.039 1.946 2.122 - - 0 - 0.00%
2014-12-04 0 2.200 2.100 2.290 - - 0 0 - 2.039 1.946 2.122 - - 0 - 0.00%
2014-12-03 0 2.200 2.150 2.290 - - 0 0 - 2.039 1.993 2.122 - - 0 - 0.00%
2014-12-02 0 2.200 2.150 2.290 2.200 2.200 50,000 110,000 2.2000 2.039 1.993 2.122 2.039 2.039 53,947 2.0390 -1.35%
2014-12-01 0 2.230 2.200 2.350 - - 0 0 - 2.067 2.039 2.178 - - 0 - 0.00%
2014-11-28 0 2.230 2.220 2.300 2.230 2.260 40,000 89,360 2.2340 2.067 2.058 2.132 2.067 2.095 43,158 2.0705 -6.30%
2014-11-27 0 2.380 2.210 2.380 - - 0 0 - 2.206 2.048 2.206 - - 0 - 0.00%
2014-11-26 0 2.380 2.230 2.380 - - 0 0 - 2.206 2.067 2.206 - - 0 - 0.00%
2014-11-25 0 2.380 2.220 2.380 2.310 2.380 25,000 58,470 2.3388 2.206 2.058 2.206 2.141 2.206 26,974 2.1677 7.69%
2014-11-24 0 2.210 2.210 2.300 2.190 2.400 130,000 307,970 2.3690 2.048 2.048 2.132 2.030 2.224 140,263 2.1957 1.38%
2014-11-21 0 2.180 2.090 2.300 - - 0 0 - 2.020 1.937 2.132 - - 0 - 0.00%
2014-11-20 0 2.180 2.150 2.300 - - 0 0 - 2.020 1.993 2.132 - - 0 - 0.00%
2014-11-19 0 2.180 2.150 2.300 - - 0 0 - 2.020 1.993 2.132 - - 0 - 0.00%
2014-11-18 0 2.180 2.180 2.300 - - 0 0 - 2.020 2.020 2.132 - - 0 - 0.00%
2014-11-17 0 2.180 2.180 2.250 2.150 2.340 263,000 577,310 2.1951 2.020 2.020 2.085 1.993 2.169 283,763 2.0345 -6.84%
2014-11-14 0 2.340 2.140 2.340 - - 0 0 - 2.169 1.983 2.169 - - 0 - -1.27%
2014-11-13 0 2.370 2.170 2.370 2.370 2.370 35,000 82,950 2.3700 2.197 2.011 2.197 2.197 2.197 37,763 2.1966 0.00%
2014-11-12 0 2.370 2.170 2.400 - - 0 0 - 2.197 2.011 2.224 - - 0 - 0.00%
2014-11-11 0 2.370 2.180 2.390 - - 0 0 - 2.197 2.020 2.215 - - 0 - 0.00%
2014-11-10 0 2.370 2.170 2.400 - - 0 0 - 2.197 2.011 2.224 - - 0 - 0.00%
2014-11-07 0 2.370 2.170 2.390 - - 0 0 - 2.197 2.011 2.215 - - 0 - 0.00%
2014-11-06 0 2.370 2.200 2.370 - - 0 0 - 2.197 2.039 2.197 - - 0 - 0.00%
2014-11-05 0 2.370 2.130 2.370 2.380 2.380 5,000 11,900 2.3800 2.197 1.974 2.197 2.206 2.206 5,395 2.2059 -0.84%
2014-11-04 0 2.390 2.160 2.390 2.380 2.390 40,000 95,300 2.3825 2.215 2.002 2.215 2.206 2.215 43,158 2.2082 2.58%
2014-11-03 0 2.330 2.150 2.350 - - 0 0 - 2.160 1.993 2.178 - - 0 - 0.00%
2014-10-31 0 2.330 2.200 2.330 - - 0 0 - 2.160 2.039 2.160 - - 0 - 0.00%
2014-10-30 0 2.330 2.180 2.390 - - 0 0 - 2.160 2.020 2.215 - - 0 - 0.00%
2014-10-29 0 2.330 2.200 2.330 - - 0 0 - 2.160 2.039 2.160 - - 0 - -1.27%
2014-10-28 0 2.360 2.210 2.360 2.360 2.360 4,000 9,440 2.3600 2.187 2.048 2.187 2.187 2.187 4,316 2.1873 0.00%
2014-10-27 0 2.360 2.190 2.360 2.360 2.450 226,000 549,940 2.4334 2.187 2.030 2.187 2.187 2.271 243,842 2.2553 3.51%
2014-10-24 0 2.280 2.170 2.340 - - 0 0 - 2.113 2.011 2.169 - - 0 - 0.00%
2014-10-23 0 2.280 2.200 2.280 2.340 2.340 25,000 58,500 2.3400 2.113 2.039 2.113 2.169 2.169 26,974 2.1688 4.59%
2014-10-22 0 2.180 2.170 2.340 2.150 2.180 20,000 43,030 2.1515 2.020 2.011 2.169 1.993 2.020 21,579 1.9941 -7.23%
2014-10-21 0 2.350 2.200 2.350 2.360 2.360 60,000 141,600 2.3600 2.178 2.039 2.178 2.187 2.187 64,737 2.1873 0.00%
2014-10-20 0 2.350 2.140 2.360 2.080 2.360 82,000 185,660 2.2641 2.178 1.983 2.187 1.928 2.187 88,474 2.0985 -0.42%
2014-10-17 0 2.360 2.150 2.360 2.420 2.450 130,000 317,600 2.4431 2.187 1.993 2.187 2.243 2.271 140,263 2.2643 2.61%
2014-10-16 0 2.300 2.140 2.340 - - 0 0 - 2.132 1.983 2.169 - - 0 - 0.00%
2014-10-15 0 2.300 2.180 2.340 - - 0 0 - 2.132 2.020 2.169 - - 0 - 0.00%
2014-10-14 0 2.300 2.130 2.360 - - 0 0 - 2.132 1.974 2.187 - - 0 - 0.00%
2014-10-13 0 2.300 2.100 2.340 - - 0 0 - 2.132 1.946 2.169 - - 0 - 0.00%
2014-10-10 0 2.300 2.170 2.340 - - 0 0 - 2.132 2.011 2.169 - - 0 - 0.00%
2014-10-09 0 2.300 2.180 2.300 - - 0 0 - 2.132 2.020 2.132 - - 0 - -3.77%
2014-10-08 0 2.390 2.300 2.390 2.400 2.400 94,000 223,150 2.3739 2.215 2.132 2.215 2.224 2.224 101,421 2.2002 8.64%
2014-10-07 0 2.200 2.150 2.320 2.200 2.200 10,000 22,000 2.2000 2.039 1.993 2.150 2.039 2.039 10,789 2.0390 0.00%
2014-10-06 0 2.200 2.090 2.340 - - 0 0 - 2.039 1.937 2.169 - - 0 - 0.00%
2014-10-03 0 2.200 2.080 2.330 - - 0 0 - 2.039 1.928 2.160 - - 0 - 0.00%
2014-09-30 0 2.200 2.200 2.250 2.130 2.350 85,000 184,210 2.1672 2.039 2.039 2.085 1.974 2.178 91,711 2.0086 -5.17%
2014-09-29 0 2.320 2.200 2.320 - - 0 0 - 2.150 2.039 2.150 - - 0 - 0.00%
2014-09-26 0 2.320 2.200 2.350 - - 0 0 - 2.150 2.039 2.178 - - 0 - 0.00%
2014-09-25 0 2.320 2.170 2.320 2.300 2.340 10,000 23,290 2.3290 2.150 2.011 2.150 2.132 2.169 10,789 2.1586 7.41%
2014-09-24 0 2.160 2.160 2.230 2.160 2.160 8,000 17,280 2.1600 2.002 2.002 2.067 2.002 2.002 8,632 2.0020 -6.09%
2014-09-23 0 2.300 2.150 2.320 - - 0 0 - 2.132 1.993 2.150 - - 0 - 0.00%
2014-09-22 0 2.300 2.200 2.300 - - 0 0 - 2.132 2.039 2.132 - - 0 - -2.13%
2014-09-19 0 2.350 2.170 2.350 2.390 2.390 60,000 143,450 2.3908 2.178 2.011 2.178 2.215 2.215 64,737 2.2159 2.17%
2014-09-18 0 2.300 2.120 2.330 - - 0 0 - 2.132 1.965 2.160 - - 0 - 0.00%
2014-09-17 0 2.300 2.300 2.350 2.300 2.300 2,000 4,600 2.3000 2.132 2.132 2.178 2.132 2.132 2,158 2.1317 5.99%
2014-09-16 0 2.170 2.140 2.340 - - 0 0 - 2.011 1.983 2.169 - - 0 - 0.00%
2014-09-15 0 2.170 2.140 2.340 - - 0 0 - 2.011 1.983 2.169 - - 0 - 0.00%
2014-09-12 0 2.170 2.150 2.350 - - 0 0 - 2.011 1.993 2.178 - - 0 - 0.00%
2014-09-11 0 2.170 2.170 2.300 2.140 2.170 11,000 23,570 2.1427 2.011 2.011 2.132 1.983 2.011 11,868 1.9859 -7.26%
2014-09-10 0 2.340 2.160 2.340 2.300 2.350 85,000 198,200 2.3318 2.169 2.002 2.169 2.132 2.178 91,711 2.1611 1.30%
2014-09-08 0 2.310 2.160 2.310 - - 0 0 - 2.141 2.002 2.141 - - 0 - -0.43%
2014-09-05 0 2.320 2.170 2.330 - - 0 0 - 2.150 2.011 2.160 - - 0 - 0.00%
2014-09-04 0 2.320 2.150 2.320 2.300 2.400 136,000 322,950 2.3746 2.150 1.993 2.150 2.132 2.224 146,737 2.2009 1.31%
2014-09-03 0 2.290 2.150 2.290 - - 0 0 - 2.122 1.993 2.122 - - 0 - 0.00%
2014-09-02 0 2.290 2.160 2.290 - - 0 0 - 2.122 2.002 2.122 - - 0 - 0.00%
2014-09-01 0 2.290 2.150 2.290 2.290 2.300 20,000 45,900 2.2950 2.122 1.993 2.122 2.122 2.132 21,579 2.1271 -0.43%
2014-08-29 0 2.300 2.180 2.300 2.290 2.300 40,000 92,340 2.3085 2.132 2.020 2.132 2.122 2.132 43,158 2.1396 0.00%
2014-08-28 0 2.300 2.120 2.300 2.320 2.320 20,000 46,400 2.3200 2.132 1.965 2.132 2.150 2.150 21,579 2.1502 5.50%
2014-08-27 0 2.180 2.120 2.310 2.160 2.180 40,000 86,700 2.1675 2.020 1.965 2.141 2.002 2.020 43,158 2.0089 0.93%
2014-08-26 0 2.160 2.110 2.160 2.140 2.160 40,000 86,000 2.1500 2.002 1.956 2.002 1.983 2.002 43,158 1.9927 2.37%
2014-08-25 0 2.110 2.100 2.170 2.100 2.200 60,000 127,400 2.1233 1.956 1.946 2.011 1.946 2.039 64,737 1.9680 -6.22%
2014-08-22 0 2.250 2.080 2.250 2.250 2.250 35,000 78,750 2.2500 2.085 1.928 2.085 2.085 2.085 37,763 2.0854 0.00%
2014-08-21 0 2.250 2.100 2.250 - - 0 0 - 2.085 1.946 2.085 - - 0 - -2.60%
2014-08-20 0 2.310 2.100 2.310 2.310 2.310 5,000 11,550 2.3100 2.141 1.946 2.141 2.141 2.141 5,395 2.1410 0.43%
2014-08-19 0 2.300 2.100 2.300 2.300 2.320 4,000 9,260 2.3150 2.132 1.946 2.132 2.132 2.150 4,316 2.1456 2.22%
2014-08-18 0 2.250 2.010 2.310 2.250 2.250 10,000 22,500 2.2500 2.085 1.863 2.141 2.085 2.085 10,789 2.0854 1.35%
2014-08-15 0 2.220 2.060 2.300 - - 0 0 - 2.058 1.909 2.132 - - 0 - 0.00%
2014-08-14 0 2.220 2.020 2.280 - - 0 0 - 2.058 1.872 2.113 - - 0 - 0.00%
2014-08-13 0 2.220 1.970 2.280 2.220 2.220 20,000 44,400 2.2200 2.058 1.826 2.113 2.058 2.058 21,579 2.0576 0.91%
2014-08-12 0 2.200 1.920 2.220 - - 0 0 - 2.039 1.780 2.058 - - 0 - 0.00%
2014-08-11 0 2.200 2.100 2.200 - - 0 0 - 2.039 1.946 2.039 - - 0 - -0.90%
2014-08-08 0 2.220 2.120 2.220 - - 0 0 - 2.058 1.965 2.058 - - 0 - 0.00%
2014-08-07 0 2.220 2.200 2.300 2.220 2.220 20,000 44,400 2.2200 2.058 2.039 2.132 2.058 2.058 21,579 2.0576 -0.45%
2014-08-06 0 2.230 2.130 2.300 - - 0 0 - 2.067 1.974 2.132 - - 0 - 0.00%
2014-08-05 0 2.230 2.220 2.280 2.100 2.230 98,000 214,160 2.1853 2.067 2.058 2.113 1.946 2.067 105,737 2.0254 0.00%
2014-08-04 0 2.230 2.100 2.230 2.200 2.230 5,000 11,090 2.2180 2.067 1.946 2.067 2.039 2.067 5,395 2.0557 -0.45%
2014-08-01 0 2.240 2.050 2.250 2.050 2.320 72,000 152,080 2.1122 2.076 1.900 2.085 1.900 2.150 77,684 1.9577 1.82%
2014-07-31 0 2.200 2.150 2.200 2.210 2.210 11,000 24,310 2.2100 2.039 1.993 2.039 2.048 2.048 11,868 2.0483 -0.90%
2014-07-30 0 2.220 2.220 2.300 2.190 2.220 58,000 128,070 2.2081 2.058 2.058 2.132 2.030 2.058 62,579 2.0465 4.72%
2014-07-29 0 2.120 2.120 2.300 2.100 2.120 18,000 37,900 2.1056 1.965 1.965 2.132 1.946 1.965 19,421 1.9515 0.00%
2014-07-28 0 2.120 2.060 2.300 - - 0 0 - 1.965 1.909 2.132 - - 0 - 0.00%
2014-07-25 0 2.120 2.120 2.250 2.120 2.120 3,000 6,360 2.1200 1.965 1.965 2.085 1.965 1.965 3,237 1.9649 -3.64%
2014-07-24 0 2.200 2.200 2.300 2.110 2.200 440,045 964,294 2.1914 2.039 2.039 2.132 1.956 2.039 474,785 2.0310 -4.35%
2014-07-23 0 2.300 2.080 2.300 - - 0 0 - 2.132 1.928 2.132 - - 0 - -0.43%
2014-07-22 0 2.310 2.100 2.310 2.320 2.320 52,000 120,620 2.3196 2.141 1.946 2.141 2.150 2.150 56,105 2.1499 2.67%
2014-07-21 0 2.250 2.220 2.250 - - 0 0 - 2.085 2.058 2.085 - - 0 - -2.17%
2014-07-18 0 2.300 2.050 2.300 - - 0 0 - 2.132 1.900 2.132 - - 0 - 0.00%
2014-07-17 0 2.300 2.300 2.320 - - 0 0 - 2.132 2.132 2.150 - - 0 - 4.07%
2014-07-16 0 2.210 2.210 2.300 2.200 2.200 20,000 44,000 2.2000 2.048 2.048 2.132 2.039 2.039 21,579 2.0390 -5.15%
2014-07-15 0 2.330 2.140 2.330 - - 0 0 - 2.160 1.983 2.160 - - 0 - 0.00%
2014-07-14 0 2.330 2.130 2.330 - - 0 0 - 2.160 1.974 2.160 - - 0 - 0.00%
2014-07-11 0 2.330 2.160 2.330 2.330 2.330 15,000 34,950 2.3300 2.160 2.002 2.160 2.160 2.160 16,184 2.1595 0.00%
2014-07-10 0 2.330 2.150 2.330 - - 0 0 - 2.160 1.993 2.160 - - 0 - -1.27%
2014-07-09 0 2.360 2.350 2.360 2.200 2.400 61,000 146,000 2.3934 2.187 2.178 2.187 2.039 2.224 65,816 2.2183 2.61%
2014-07-08 0 2.300 2.150 2.330 - - 0 0 - 2.132 1.993 2.160 - - 0 - 0.00%
2014-07-07 0 2.300 2.110 2.330 - - 0 0 - 2.132 1.956 2.160 - - 0 - 0.00%
2014-07-04 0 2.300 2.130 2.300 2.270 2.320 28,000 64,780 2.3136 2.132 1.974 2.132 2.104 2.150 30,211 2.1443 4.07%
2014-07-03 0 2.210 2.140 2.300 2.210 2.210 2,000 4,420 2.2100 2.048 1.983 2.132 2.048 2.048 2,158 2.0483 -3.49%
2014-07-02 0 2.290 2.220 2.290 2.300 2.350 102,000 237,100 2.3245 2.122 2.058 2.122 2.132 2.178 110,053 2.1544 -0.43%
2014-06-30 0 2.300 2.220 2.300 2.300 2.300 6,000 13,800 2.3000 2.132 2.058 2.132 2.132 2.132 6,474 2.1317 0.00%
2014-06-27 0 2.300 2.220 2.300 2.300 2.300 5,000 11,500 2.3000 2.132 2.058 2.132 2.132 2.132 5,395 2.1317 0.00%
2014-06-26 0 2.300 2.300 2.340 2.110 2.300 54,000 121,840 2.2563 2.132 2.132 2.169 1.956 2.132 58,263 2.0912 0.00%
2014-06-25 0 2.300 2.150 2.330 2.100 2.300 38,000 82,460 2.1700 2.132 1.993 2.160 1.946 2.132 41,000 2.0112 2.22%
2014-06-24 0 2.250 2.100 2.250 - - 0 0 - 2.085 1.946 2.085 - - 0 - 0.00%
2014-06-23 0 2.250 2.100 2.250 2.300 2.300 22,000 50,600 2.3000 2.085 1.946 2.085 2.132 2.132 23,737 2.1317 -2.17%
2014-06-20 1 - - - - - 0 0 - 2.132 - - - - 0 - 0.00%
2014-06-19 0 2.300 2.060 2.300 - - 0 0 - 2.132 1.909 2.132 - - 0 - 0.00%
2014-06-18 0 2.300 2.060 2.300 - - 0 0 - 2.132 1.909 2.132 - - 0 - 0.00%
2014-06-17 0 2.300 2.060 2.300 2.290 2.300 8,000 18,340 2.2925 2.132 1.909 2.132 2.122 2.132 8,632 2.1248 0.00%
2014-06-16 0 2.300 2.070 2.300 - - 0 0 - 2.132 1.919 2.132 - - 0 - -0.86%
2014-06-13 0 2.320 2.150 2.320 2.320 2.320 4,000 9,280 2.3200 2.150 1.993 2.150 2.150 2.150 4,316 2.1502 -2.11%
2014-06-12 0 2.370 2.100 2.370 2.380 2.380 5,000 11,900 2.3800 2.197 1.946 2.197 2.206 2.206 5,395 2.2059 4.41%
2014-06-11 0 2.270 2.110 2.270 - - 0 0 - 2.104 1.956 2.104 - - 0 - -0.87%
2014-06-10 0 2.290 2.120 2.290 - - 0 0 - 2.122 1.965 2.122 - - 0 - 0.00%
2014-06-09 0 2.290 2.120 2.350 - - 0 0 - 2.122 1.965 2.178 - - 0 - 0.00%
2014-06-06 0 2.290 2.120 2.290 - - 0 0 - 2.122 1.965 2.122 - - 0 - 0.00%
2014-06-05 0 2.290 2.140 2.290 - - 0 0 - 2.122 1.983 2.122 - - 0 - -0.43%
2014-06-04 0 2.300 2.100 2.300 2.280 2.300 5,000 11,480 2.2960 2.132 1.946 2.132 2.113 2.132 5,395 2.1280 3.60%
2014-06-03 0 2.220 2.060 2.220 - - 0 0 - 2.058 1.909 2.058 - - 0 - 0.00%
2014-05-30 0 2.220 2.090 2.340 - - 0 0 - 2.058 1.937 2.169 - - 0 - 0.00%
2014-05-29 0 2.220 2.220 2.290 2.200 2.300 86,000 191,200 2.2233 2.058 2.058 2.122 2.039 2.132 92,789 2.0606 -2.63%
2014-05-28 0 2.280 2.110 2.300 - - 0 0 - 2.113 1.956 2.132 - - 0 - 0.00%
2014-05-27 0 2.280 2.120 2.280 - - 0 0 - 2.113 1.965 2.113 - - 0 - -0.44%
2014-05-26 0 2.290 2.110 2.290 - - 0 0 - 2.122 1.956 2.122 - - 0 - -0.43%
2014-05-23 0 2.300 2.090 2.300 2.330 2.330 4,000 9,320 2.3300 2.132 1.937 2.132 2.160 2.160 4,316 2.1595 5.02%
2014-05-22 0 2.190 2.120 2.280 - - 0 0 - 2.030 1.965 2.113 - - 0 - 0.00%
2014-05-21 0 2.190 2.110 2.220 - - 0 0 - 2.030 1.956 2.058 - - 0 - 0.00%
2014-05-20 0 2.190 2.100 2.190 2.090 2.190 39,000 82,580 2.1174 2.030 1.946 2.030 1.937 2.030 42,079 1.9625 -2.67%
2014-05-19 0 2.250 2.060 2.330 - - 0 0 - 2.085 1.909 2.160 - - 0 - 0.00%
2014-05-16 0 2.250 2.100 2.250 2.240 2.250 4,000 8,980 2.2450 2.085 1.946 2.085 2.076 2.085 4,316 2.0807 2.27%
2014-05-15 0 2.200 2.050 2.230 2.190 2.200 5,000 10,990 2.1980 2.039 1.900 2.067 2.030 2.039 5,395 2.0372 3.77%
2014-05-14 0 2.120 2.120 2.180 2.120 2.120 8,000 16,960 2.1200 1.965 1.965 2.020 1.965 1.965 8,632 1.9649 0.00%
2014-05-13 0 2.120 2.020 2.180 - - 0 0 - 1.965 1.872 2.020 - - 0 - 0.00%
2014-05-12 0 2.120 2.040 2.180 - - 0 0 - 1.965 1.891 2.020 - - 0 - 0.00%
2014-05-09 0 2.120 2.050 2.140 2.000 2.160 104,000 220,890 2.1239 1.965 1.900 1.983 1.854 2.002 112,211 1.9685 -3.64%
2014-05-08 0 2.200 2.030 2.200 - - 0 0 - 2.039 1.881 2.039 - - 0 - 0.00%
2014-05-07 0 2.200 2.050 2.200 - - 0 0 - 2.039 1.900 2.039 - - 0 - 0.00%
2014-05-05 0 2.200 2.050 2.200 2.050 2.200 44,000 93,770 2.1311 2.039 1.900 2.039 1.900 2.039 47,474 1.9752 0.00%
2014-05-02 0 2.200 2.050 2.200 - - 0 0 - 2.039 1.900 2.039 - - 0 - 0.00%
2014-04-30 0 2.200 2.070 2.300 - - 0 0 - 2.039 1.919 2.132 - - 0 - 0.00%
2014-04-29 0 2.200 2.060 2.300 - - 0 0 - 2.039 1.909 2.132 - - 0 - 0.00%
2014-04-28 0 2.200 2.080 2.240 - - 0 0 - 2.039 1.928 2.076 - - 0 - 0.00%
2014-04-25 0 2.200 2.070 2.240 - - 0 0 - 2.039 1.919 2.076 - - 0 - 0.00%
2014-04-24 0 2.200 2.050 2.200 - - 0 0 - 2.039 1.900 2.039 - - 0 - 0.00%
2014-04-23 0 2.200 2.070 2.200 2.190 2.200 23,000 50,450 2.1935 2.039 1.919 2.039 2.030 2.039 24,816 2.0330 0.92%
2014-04-22 0 2.180 2.060 2.190 - - 0 0 - 2.020 1.909 2.030 - - 0 - 0.00%
2014-04-17 0 2.180 2.060 2.190 - - 0 0 - 2.020 1.909 2.030 - - 0 - 0.00%
2014-04-16 0 2.180 2.050 2.180 2.200 2.210 9,000 19,850 2.2056 2.020 1.900 2.020 2.039 2.048 9,711 2.0442 2.35%
2014-04-15 0 2.130 2.050 2.150 2.130 2.130 2,000 4,260 2.1300 1.974 1.900 1.993 1.974 1.974 2,158 1.9741 0.00%
2014-04-14 0 2.130 2.050 2.130 - - 0 0 - 1.974 1.900 1.974 - - 0 - 0.00%
2014-04-11 0 2.130 2.050 2.130 - - 0 0 - 1.974 1.900 1.974 - - 0 - 0.00%
2014-04-10 0 2.130 2.120 2.130 2.120 2.290 69,000 147,360 2.1357 1.974 1.965 1.974 1.965 2.122 74,447 1.9794 -1.39%
2014-04-09 0 2.160 2.150 2.220 2.110 2.160 24,000 50,740 2.1142 2.002 1.993 2.058 1.956 2.002 25,895 1.9595 -5.68%
2014-04-08 0 2.290 2.120 2.290 2.290 2.290 5,000 11,450 2.2900 2.122 1.965 2.122 2.122 2.122 5,395 2.1224 8.53%
2014-04-07 0 2.110 2.110 2.200 2.100 2.100 10,000 21,000 2.1000 1.956 1.956 2.039 1.946 1.946 10,789 1.9463 -7.86%
2014-04-04 0 2.290 2.130 2.290 2.290 2.290 22,000 50,380 2.2900 2.122 1.974 2.122 2.122 2.122 23,737 2.1224 8.53%
2014-04-03 0 2.110 2.100 2.240 2.070 2.110 66,000 136,840 2.0733 1.956 1.946 2.076 1.919 1.956 71,211 1.9216 -4.09%
2014-04-02 0 2.200 2.080 2.200 - - 0 0 - 2.039 1.928 2.039 - - 0 - -3.93%
2014-04-01 0 2.290 2.090 2.290 - - 0 0 - 2.122 1.937 2.122 - - 0 - -0.43%
2014-03-31 0 2.300 2.080 2.300 - - 0 0 - 2.132 1.928 2.132 - - 0 - 0.00%
2014-03-28 0 2.300 2.120 2.300 - - 0 0 - 2.132 1.965 2.132 - - 0 - 0.00%
2014-03-27 0 2.300 2.070 2.300 2.300 2.300 5,000 11,500 2.3000 2.132 1.919 2.132 2.132 2.132 5,395 2.1317 0.00%
2014-03-26 0 2.300 2.150 2.300 2.260 2.300 10,000 22,920 2.2920 2.132 1.993 2.132 2.095 2.132 10,789 2.1243 2.22%
2014-03-25 0 2.250 2.010 2.250 2.020 2.300 30,000 65,450 2.1817 2.085 1.863 2.085 1.872 2.132 32,368 2.0220 1.35%
2014-03-24 0 2.220 1.870 2.220 2.170 2.220 30,000 65,970 2.1990 2.058 1.733 2.058 2.011 2.058 32,368 2.0381 7.25%
2014-03-21 0 2.070 1.930 2.070 2.100 2.110 8,000 16,820 2.1025 1.919 1.789 1.919 1.946 1.956 8,632 1.9487 -2.82%
2014-03-20 0 2.130 1.840 2.200 - - 0 0 - 1.974 1.705 2.039 - - 0 - 0.00%
2014-03-19 0 2.130 1.970 2.150 - - 0 0 - 1.974 1.826 1.993 - - 0 - 0.00%
2014-03-18 0 2.130 1.900 2.200 - - 0 0 - 1.974 1.761 2.039 - - 0 - 0.00%
2014-03-17 0 2.130 1.860 2.130 - - 0 0 - 1.974 1.724 1.974 - - 0 - 0.00%
2014-03-14 0 2.130 1.860 2.200 - - 0 0 - 1.974 1.724 2.039 - - 0 - 0.00%
2014-03-13 0 2.130 2.130 2.210 2.010 2.250 45,000 98,200 2.1822 1.974 1.974 2.048 1.863 2.085 48,553 2.0225 6.50%
2014-03-12 0 2.000 1.820 2.070 2.000 2.000 2,000 4,000 2.0000 1.854 1.687 1.919 1.854 1.854 2,158 1.8537 0.00%
2014-03-11 0 2.000 1.990 2.180 - - 0 0 - 1.854 1.844 2.020 - - 0 - 0.00%
2014-03-10 0 2.000 2.000 2.030 2.000 2.010 38,000 76,040 2.0011 1.854 1.854 1.881 1.854 1.863 41,000 1.8546 -4.76%
2014-03-07 0 2.100 2.050 2.100 - - 0 0 - 1.946 1.900 1.946 - - 0 - -2.33%
2014-03-06 0 2.150 2.100 2.220 - - 0 0 - 1.993 1.946 2.058 - - 0 - 0.00%
2014-03-05 0 2.150 2.030 2.250 - - 0 0 - 1.993 1.881 2.085 - - 0 - 0.00%
2014-03-04 0 2.150 2.030 2.250 - - 0 0 - 1.993 1.881 2.085 - - 0 - 0.00%
2014-03-03 0 2.150 2.060 2.290 - - 0 0 - 1.993 1.909 2.122 - - 0 - 0.00%
2014-02-28 0 2.150 2.100 2.150 2.140 2.150 17,000 36,530 2.1488 1.993 1.946 1.993 1.983 1.993 18,342 1.9916 -1.83%
2014-02-27 0 2.190 2.100 2.190 2.220 2.230 5,000 11,140 2.2280 2.030 1.946 2.030 2.058 2.067 5,395 2.0650 2.82%
2014-02-26 0 2.130 2.070 2.130 - - 0 0 - 1.974 1.919 1.974 - - 0 - 0.00%
2014-02-25 0 2.130 2.070 2.130 - - 0 0 - 1.974 1.919 1.974 - - 0 - -0.93%
2014-02-24 0 2.150 2.080 2.180 - - 0 0 - 1.993 1.928 2.020 - - 0 - 0.00%
2014-02-21 0 2.150 2.130 2.180 2.130 2.200 42,000 90,900 2.1643 1.993 1.974 2.020 1.974 2.039 45,316 2.0059 -6.11%
2014-02-20 0 2.290 2.100 2.300 - - 0 0 - 2.122 1.946 2.132 - - 0 - 0.00%
2014-02-19 0 2.290 2.180 2.290 2.330 2.330 4,000 9,320 2.3300 2.122 2.020 2.122 2.160 2.160 4,316 2.1595 0.00%
2014-02-18 0 2.290 2.130 2.300 - - 0 0 - 2.122 1.974 2.132 - - 0 - 0.00%
2014-02-17 0 2.290 2.170 2.300 - - 0 0 - 2.122 2.011 2.132 - - 0 - 0.00%
2014-02-14 0 2.290 2.150 2.290 - - 0 0 - 2.122 1.993 2.122 - - 0 - -0.87%
2014-02-13 0 2.310 2.150 2.310 2.300 2.310 6,000 13,820 2.3033 2.141 1.993 2.141 2.132 2.141 6,474 2.1348 1.76%
2014-02-12 0 2.270 2.130 2.270 - - 0 0 - 2.104 1.974 2.104 - - 0 - 0.00%
2014-02-11 0 2.270 2.150 2.270 - - 0 0 - 2.104 1.993 2.104 - - 0 - -0.44%
2014-02-10 0 2.280 2.150 2.280 - - 0 0 - 2.113 1.993 2.113 - - 0 - 0.00%
2014-02-07 0 2.280 2.150 2.280 - - 0 0 - 2.113 1.993 2.113 - - 0 - -0.87%
2014-02-06 0 2.300 2.050 2.300 - - 0 0 - 2.132 1.900 2.132 - - 0 - 0.00%
2014-02-05 0 2.300 2.080 2.300 - - 0 0 - 2.132 1.928 2.132 - - 0 - 0.00%
2014-02-04 0 2.300 2.020 2.300 - - 0 0 - 2.132 1.872 2.132 - - 0 - 0.00%
2014-01-30 0 2.300 2.010 2.300 - - 0 0 - 2.132 1.863 2.132 - - 0 - 0.00%
2014-01-29 0 2.300 2.080 2.300 - - 0 0 - 2.132 1.928 2.132 - - 0 - 0.00%
2014-01-28 0 2.300 2.150 2.300 2.050 2.390 81,000 186,680 2.3047 2.132 1.993 2.132 1.900 2.215 87,395 2.1361 1.32%
2014-01-27 0 2.270 2.060 2.270 - - 0 0 - 2.104 1.909 2.104 - - 0 - -0.44%
2014-01-24 0 2.280 2.080 2.280 - - 0 0 - 2.113 1.928 2.113 - - 0 - 0.00%
2014-01-23 0 2.280 2.020 2.290 - - 0 0 - 2.113 1.872 2.122 - - 0 - 0.00%
2014-01-22 0 2.280 2.280 2.290 2.280 2.280 10,000 22,800 2.2800 2.113 2.113 2.122 2.113 2.113 10,789 2.1132 -0.44%
2014-01-21 0 2.290 2.110 2.290 - - 0 0 - 2.122 1.956 2.122 - - 0 - 0.00%
2014-01-20 0 2.290 2.110 2.300 - - 0 0 - 2.122 1.956 2.132 - - 0 - 0.00%
2014-01-17 0 2.290 2.120 2.290 2.300 2.300 12,000 27,600 2.3000 2.122 1.965 2.122 2.132 2.132 12,947 2.1317 4.57%
2014-01-16 0 2.190 2.120 2.280 - - 0 0 - 2.030 1.965 2.113 - - 0 - 0.00%
2014-01-15 0 2.190 2.190 2.280 - - 0 0 - 2.030 2.030 2.113 - - 0 - 0.46%
2014-01-14 0 2.180 2.050 2.290 2.180 2.200 20,000 43,800 2.1900 2.020 1.900 2.122 2.020 2.039 21,579 2.0298 -5.63%
2014-01-13 0 2.310 2.160 2.310 2.310 2.390 133,000 316,860 2.3824 2.141 2.002 2.141 2.141 2.215 143,500 2.2081 8.96%
2014-01-10 0 2.120 2.120 2.290 - - 0 0 - 1.965 1.965 2.122 - - 0 - 0.47%
2014-01-09 0 2.110 2.110 2.350 2.110 2.110 2,000 4,220 2.1100 1.956 1.956 2.178 1.956 1.956 2,158 1.9556 -9.44%
2014-01-08 0 2.330 2.170 2.330 2.350 2.420 73,000 175,050 2.3979 2.160 2.011 2.160 2.178 2.243 78,763 2.2225 1.30%
2014-01-07 0 2.300 2.130 2.330 - - 0 0 - 2.132 1.974 2.160 - - 0 - 0.00%
2014-01-06 0 2.300 2.090 2.300 2.330 2.340 30,000 70,000 2.3333 2.132 1.937 2.132 2.160 2.169 32,368 2.1626 3.60%
2014-01-03 0 2.220 2.140 2.330 2.220 2.230 30,000 66,700 2.2233 2.058 1.983 2.160 2.058 2.067 32,368 2.0607 -7.11%
2014-01-02 0 2.390 2.160 2.390 - - 0 0 - 2.215 2.002 2.215 - - 0 - -0.42%
2013-12-31 0 2.400 2.240 2.400 2.380 2.400 60,000 143,780 2.3963 2.224 2.076 2.224 2.206 2.224 64,737 2.2210 1.69%
2013-12-30 0 2.360 2.230 2.360 - - 0 0 - 2.187 2.067 2.187 - - 0 - 0.00%
2013-12-27 0 2.360 2.110 2.360 2.320 2.430 179,000 428,160 2.3920 2.187 1.956 2.187 2.150 2.252 193,132 2.2169 4.89%
2013-12-24 0 2.250 2.020 2.250 2.260 2.280 10,000 22,680 2.2680 2.085 1.872 2.085 2.095 2.113 10,789 2.1020 9.22%
2013-12-23 0 2.060 2.030 2.280 - - 0 0 - 1.909 1.881 2.113 - - 0 - 0.00%
2013-12-20 0 2.060 2.060 2.260 2.050 2.050 7,000 14,350 2.0500 1.909 1.909 2.095 1.900 1.900 7,553 1.9000 -7.21%
2013-12-19 0 2.220 2.120 2.300 - - 0 0 - 2.058 1.965 2.132 - - 0 - 0.00%
2013-12-18 0 2.220 1.890 2.300 - - 0 0 - 2.058 1.752 2.132 - - 0 - 0.00%
2013-12-17 0 2.220 2.120 2.290 - - 0 0 - 2.058 1.965 2.122 - - 0 - 0.00%
2013-12-16 0 2.220 2.120 2.300 - - 0 0 - 2.058 1.965 2.132 - - 0 - 0.00%
2013-12-13 0 2.220 2.120 2.320 - - 0 0 - 2.058 1.965 2.150 - - 0 - 0.00%
2013-12-12 0 2.220 2.020 2.310 - - 0 0 - 2.058 1.872 2.141 - - 0 - 0.00%
2013-12-11 0 2.220 2.220 2.230 2.220 2.230 69,000 153,790 2.2288 2.058 2.058 2.067 2.058 2.067 74,447 2.0658 -4.72%
2013-12-10 0 2.330 2.220 2.330 - - 0 0 - 2.160 2.058 2.160 - - 0 - 0.00%
2013-12-09 0 2.330 2.220 2.330 - - 0 0 - 2.160 2.058 2.160 - - 0 - -0.43%
2013-12-06 0 2.340 2.240 2.340 2.330 2.340 11,000 25,640 2.3309 2.169 2.076 2.169 2.160 2.169 11,868 2.1604 -1.27%
2013-12-05 0 2.370 2.250 2.370 2.240 2.370 57,000 129,020 2.2635 2.197 2.085 2.197 2.076 2.197 61,500 2.0979 2.60%
2013-12-04 0 2.310 2.230 2.310 2.220 2.320 110,000 249,200 2.2655 2.141 2.067 2.141 2.058 2.150 118,684 2.0997 0.00%
2013-12-03 0 2.310 2.230 2.310 - - 0 0 - 2.141 2.067 2.141 - - 0 - -0.43%
2013-12-02 0 2.320 2.230 2.340 - - 0 0 - 2.150 2.067 2.169 - - 0 - 0.00%
2013-11-29 0 2.320 2.220 2.320 2.320 2.340 25,000 58,080 2.3232 2.150 2.058 2.150 2.150 2.169 26,974 2.1532 4.98%
2013-11-28 0 2.210 2.210 2.300 2.200 2.340 71,000 162,080 2.2828 2.048 2.048 2.132 2.039 2.169 76,605 2.1158 -5.56%
2013-11-27 0 2.340 2.220 2.340 - - 0 0 - 2.169 2.058 2.169 - - 0 - 0.00%
2013-11-26 0 2.340 2.230 2.340 - - 0 0 - 2.169 2.067 2.169 - - 0 - -0.85%
2013-11-25 0 2.360 2.230 2.360 2.330 2.360 50,000 116,680 2.3336 2.187 2.067 2.187 2.160 2.187 53,947 2.1628 2.16%
2013-11-22 0 2.310 2.200 2.310 2.320 2.320 50,000 116,000 2.3200 2.141 2.039 2.141 2.150 2.150 53,947 2.1502 4.05%
2013-11-21 0 2.220 2.220 2.320 2.080 2.370 176,000 400,380 2.2749 2.058 2.058 2.150 1.928 2.197 189,895 2.1084 -4.31%
2013-11-20 0 2.320 2.230 2.320 - - 0 0 - 2.150 2.067 2.150 - - 0 - 0.00%
2013-11-19 0 2.320 2.240 2.320 2.320 2.320 5,000 11,600 2.3200 2.150 2.076 2.150 2.150 2.150 5,395 2.1502 0.00%
2013-11-18 0 2.320 2.230 2.320 - - 0 0 - 2.150 2.067 2.150 - - 0 - 0.00%
2013-11-15 0 2.320 2.230 2.320 - - 0 0 - 2.150 2.067 2.150 - - 0 - 0.00%
2013-11-14 0 2.320 2.230 2.320 2.230 2.320 11,000 25,340 2.3036 2.150 2.067 2.150 2.067 2.150 11,868 2.1351 0.00%
2013-11-13 0 2.320 2.210 2.320 2.210 2.320 38,000 85,790 2.2576 2.150 2.048 2.150 2.048 2.150 41,000 2.0924 3.57%
2013-11-12 0 2.240 2.240 2.320 2.180 2.350 35,000 81,500 2.3286 2.076 2.076 2.150 2.020 2.178 37,763 2.1582 -2.18%
2013-11-11 0 2.290 2.120 2.320 - - 0 0 - 2.122 1.965 2.150 - - 0 - 0.00%
2013-11-08 0 2.290 2.120 2.290 2.290 2.300 10,000 22,960 2.2960 2.122 1.965 2.122 2.122 2.132 10,789 2.1280 2.69%
2013-11-07 0 2.230 2.200 2.310 - - 0 0 - 2.067 2.039 2.141 - - 0 - 0.00%
2013-11-06 0 2.230 2.200 2.300 - - 0 0 - 2.067 2.039 2.132 - - 0 - 0.00%
2013-11-05 0 2.230 2.200 2.310 - - 0 0 - 2.067 2.039 2.141 - - 0 - 0.00%
2013-11-04 0 2.230 2.200 2.310 - - 0 0 - 2.067 2.039 2.141 - - 0 - 0.00%
2013-11-01 0 2.230 2.220 2.320 2.230 2.340 50,000 114,150 2.2830 2.067 2.058 2.150 2.067 2.169 53,947 2.1160 -2.62%
2013-10-31 0 2.290 2.230 2.290 - - 0 0 - 2.122 2.067 2.122 - - 0 - 0.00%
2013-10-30 0 2.290 2.230 2.290 - - 0 0 - 2.122 2.067 2.122 - - 0 - -0.43%
2013-10-29 0 2.300 2.230 2.300 - - 0 0 - 2.132 2.067 2.132 - - 0 - -0.43%
2013-10-28 0 2.310 2.230 2.310 - - 0 0 - 2.141 2.067 2.141 - - 0 - 0.00%
2013-10-25 0 2.310 2.230 2.320 - - 0 0 - 2.141 2.067 2.150 - - 0 - 0.00%
2013-10-24 0 2.310 2.230 2.310 2.320 2.320 9,000 20,880 2.3200 2.141 2.067 2.141 2.150 2.150 9,711 2.1502 0.43%
2013-10-23 0 2.300 2.240 2.300 2.320 2.320 19,000 44,080 2.3200 2.132 2.076 2.132 2.150 2.150 20,500 2.1502 2.22%
2013-10-22 0 2.250 2.250 2.290 - - 0 0 - 2.085 2.085 2.122 - - 0 - 0.90%
2013-10-21 0 2.230 2.230 2.300 2.220 2.250 41,000 91,590 2.2339 2.067 2.067 2.132 2.058 2.085 44,237 2.0704 -3.04%
2013-10-18 0 2.300 2.290 2.360 2.300 2.390 29,000 67,330 2.3217 2.132 2.122 2.187 2.132 2.215 31,289 2.1518 -3.77%
2013-10-17 0 2.390 2.280 2.390 2.280 2.400 260,000 613,040 2.3578 2.215 2.113 2.215 2.113 2.224 280,526 2.1853 1.70%
2013-10-16 0 2.350 2.280 2.350 - - 0 0 - 2.178 2.113 2.178 - - 0 - -0.42%
2013-10-15 0 2.360 2.280 2.360 2.290 2.400 65,000 153,300 2.3585 2.187 2.113 2.187 2.122 2.224 70,132 2.1859 0.00%
2013-10-11 0 2.360 2.220 2.360 2.320 2.380 20,000 46,920 2.3460 2.187 2.058 2.187 2.150 2.206 21,579 2.1743 5.83%
2013-10-10 0 2.230 2.230 2.330 - - 0 0 - 2.067 2.067 2.160 - - 0 - 0.00%
2013-10-09 0 2.230 2.230 2.350 2.230 2.250 16,000 35,840 2.2400 2.067 2.067 2.178 2.067 2.085 17,263 2.0761 -3.04%
2013-10-08 0 2.300 2.210 2.400 2.230 2.400 62,000 145,000 2.3387 2.132 2.048 2.224 2.067 2.224 66,895 2.1676 2.22%
2013-10-07 0 2.250 2.250 2.260 2.250 2.260 40,000 90,300 2.2575 2.085 2.085 2.095 2.085 2.095 43,158 2.0923 -3.02%
2013-10-04 0 2.320 2.320 2.400 2.200 2.400 105,000 246,160 2.3444 2.150 2.150 2.224 2.039 2.224 113,289 2.1728 -3.33%
2013-10-03 0 2.400 2.290 2.400 2.390 2.400 50,000 119,980 2.3996 2.224 2.122 2.224 2.215 2.224 53,947 2.2240 0.42%
2013-10-02 0 2.390 2.320 2.400 - - 0 0 - 2.215 2.150 2.224 - - 0 - 0.00%
2013-09-30 0 2.390 2.320 2.390 - - 0 0 - 2.215 2.150 2.215 - - 0 - -0.42%
2013-09-27 0 2.400 2.320 2.400 2.390 2.410 39,000 93,390 2.3946 2.224 2.150 2.224 2.215 2.234 42,079 2.2194 -0.41%
2013-09-26 0 2.410 2.320 2.430 2.410 2.410 30,000 72,300 2.4100 2.234 2.150 2.252 2.234 2.234 32,368 2.2337 -1.63%
2013-09-25 0 2.450 2.360 2.450 2.270 2.450 66,000 155,040 2.3491 2.271 2.187 2.271 2.104 2.271 71,211 2.1772 3.81%
2013-09-24 0 2.360 2.250 2.360 - - 0 0 - 2.187 2.085 2.187 - - 0 - 0.00%
2013-09-23 0 2.360 2.250 2.360 2.360 2.360 18,000 42,480 2.3600 2.187 2.085 2.187 2.187 2.187 19,421 2.1873 0.00%
2013-09-19 0 2.360 2.280 2.380 - - 0 0 - 2.187 2.113 2.206 - - 0 - 0.00%
2013-09-18 0 2.360 2.300 2.360 - - 0 0 - 2.187 2.132 2.187 - - 0 - -0.42%
2013-09-17 0 2.370 2.320 2.370 2.370 2.370 155,000 367,350 2.3700 2.197 2.150 2.197 2.197 2.197 167,237 2.1966 -0.42%
2013-09-16 0 2.380 2.380 2.390 2.320 2.400 42,000 100,000 2.3810 2.206 2.206 2.215 2.150 2.224 45,316 2.2067 2.59%
2013-09-13 0 2.320 2.320 2.380 2.320 2.350 37,000 86,580 2.3400 2.150 2.150 2.206 2.150 2.178 39,921 2.1688 -4.13%
2013-09-12 0 2.420 2.350 2.430 2.300 2.420 231,000 554,600 2.4009 2.243 2.178 2.252 2.132 2.243 249,237 2.2252 0.83%
2013-09-11 0 2.400 2.250 2.400 2.260 2.400 110,000 257,700 2.3427 2.224 2.085 2.224 2.095 2.224 118,684 2.1713 2.13%
2013-09-10 0 2.350 2.270 2.350 2.350 2.350 30,000 70,500 2.3500 2.178 2.104 2.178 2.178 2.178 32,368 2.1780 0.43%
2013-09-09 0 2.340 2.240 2.340 2.210 2.380 74,000 169,610 2.2920 2.169 2.076 2.169 2.048 2.206 79,842 2.1243 -0.43%
2013-09-06 0 2.350 2.220 2.350 2.300 2.350 112,000 259,510 2.3171 2.178 2.058 2.178 2.132 2.178 120,842 2.1475 3.07%
2013-09-05 0 2.280 2.210 2.280 2.170 2.390 205,000 478,280 2.3331 2.113 2.048 2.113 2.011 2.215 221,184 2.1624 -3.80%
2013-09-04 0 2.370 2.210 2.370 2.170 2.370 86,000 197,670 2.2985 2.197 2.048 2.197 2.011 2.197 92,789 2.1303 -0.42%
2013-09-03 0 2.380 2.390 2.400 2.280 2.380 322,000 746,940 2.3197 2.206 2.215 2.224 2.113 2.206 347,421 2.1500 3.93%
2013-09-02 0 2.290 2.290 2.300 2.150 2.290 489,000 1,098,030 2.2455 2.122 2.122 2.132 1.993 2.122 527,605 2.0812 9.05%
2013-08-30 0 2.100 2.050 2.100 2.100 2.100 12,000 25,200 2.1000 1.946 1.900 1.946 1.946 1.946 12,947 1.9463 0.00%
2013-08-29 0 2.100 2.070 2.150 - - 0 0 - 1.946 1.919 1.993 - - 0 - 0.00%
2013-08-28 0 2.100 2.070 2.100 2.040 2.150 28,000 58,750 2.0982 1.946 1.919 1.946 1.891 1.993 30,211 1.9447 0.96%
2013-08-27 0 2.080 2.080 2.130 2.080 2.170 30,000 63,200 2.1067 1.928 1.928 1.974 1.928 2.011 32,368 1.9525 -3.26%
2013-08-26 0 2.150 2.080 2.150 2.080 2.180 103,000 219,960 2.1355 1.993 1.928 1.993 1.928 2.020 111,132 1.9793 0.00%
2013-08-23 0 2.150 2.080 2.150 2.170 2.180 40,000 86,900 2.1725 1.993 1.928 1.993 2.011 2.020 43,158 2.0135 -0.92%
2013-08-22 0 2.170 2.070 2.170 2.160 2.180 50,000 108,500 2.1700 2.011 1.919 2.011 2.002 2.020 53,947 2.0112 2.36%
2013-08-21 0 2.120 2.040 2.140 2.000 2.150 138,000 287,460 2.0830 1.965 1.891 1.983 1.854 1.993 148,895 1.9306 4.43%
2013-08-20 0 2.030 2.020 2.070 2.030 2.170 71,000 149,890 2.1111 1.881 1.872 1.919 1.881 2.011 76,605 1.9567 -2.40%
2013-08-19 0 2.080 2.080 2.130 2.060 2.080 50,000 103,400 2.0680 1.928 1.928 1.974 1.909 1.928 53,947 1.9167 -3.70%
2013-08-16 0 2.160 2.100 2.160 2.080 2.250 200,000 437,480 2.1874 2.002 1.946 2.002 1.928 2.085 215,789 2.0273 3.85%
2013-08-15 0 2.080 2.030 2.080 2.020 2.080 52,000 105,880 2.0362 1.928 1.881 1.928 1.872 1.928 56,105 1.8872 0.00%
2013-08-13 0 2.080 2.060 2.150 2.020 2.100 90,000 184,770 2.0530 1.928 1.909 1.993 1.872 1.946 97,105 1.9028 0.97%
2013-08-12 0 2.060 2.060 2.100 2.050 2.060 20,000 41,100 2.0550 1.909 1.909 1.946 1.900 1.909 21,579 1.9046 -1.90%
2013-08-09 0 2.100 2.100 2.120 2.050 2.100 117,000 241,300 2.0624 1.946 1.946 1.965 1.900 1.946 126,237 1.9115 -2.33%
2013-08-08 0 2.150 2.040 2.150 - - 0 0 - 1.993 1.891 1.993 - - 0 - 0.00%
2013-08-07 0 2.150 2.030 2.150 2.180 2.180 5,000 10,900 2.1800 1.993 1.881 1.993 2.020 2.020 5,395 2.0205 0.00%
2013-08-06 0 2.150 2.040 2.150 2.150 2.150 5,000 10,750 2.1500 1.993 1.891 1.993 1.993 1.993 5,395 1.9927 2.38%
2013-08-05 0 2.100 2.070 2.200 - - 0 0 - 1.946 1.919 2.039 - - 0 - 0.00%
2013-08-02 0 2.100 2.060 2.180 2.100 2.200 6,000 13,000 2.1667 1.946 1.909 2.020 1.946 2.039 6,474 2.0081 -3.67%
2013-08-01 0 2.180 2.060 2.200 - - 0 0 - 2.020 1.909 2.039 - - 0 - 0.00%
2013-07-31 0 2.180 2.060 2.190 - - 0 0 - 2.020 1.909 2.030 - - 0 - 0.00%
2013-07-30 0 2.180 2.060 2.250 - - 0 0 - 2.020 1.909 2.085 - - 0 - 0.00%
2013-07-29 0 2.180 2.100 2.260 - - 0 0 - 2.020 1.946 2.095 - - 0 - 0.00%
2013-07-26 0 2.180 2.260 2.280 2.000 2.240 301,000 644,620 2.1416 2.020 2.095 2.113 1.854 2.076 324,763 1.9849 6.34%
2013-07-25 0 2.050 2.000 2.050 2.000 2.070 151,000 308,550 2.0434 1.900 1.854 1.900 1.854 1.919 162,921 1.8939 -0.97%
2013-07-24 0 2.070 2.030 2.110 - - 0 0 - 1.919 1.881 1.956 - - 0 - 0.00%
2013-07-23 0 2.070 2.050 2.130 - - 0 0 - 1.919 1.900 1.974 - - 0 - 0.00%
2013-07-22 0 2.070 2.070 2.120 2.060 2.150 72,000 149,050 2.0701 1.919 1.919 1.965 1.909 1.993 77,684 1.9187 -5.48%
2013-07-19 0 2.190 2.060 2.200 - - 0 0 - 2.030 1.909 2.039 - - 0 - 0.00%
2013-07-18 0 2.190 2.070 2.200 - - 0 0 - 2.030 1.919 2.039 - - 0 - 0.00%
2013-07-17 0 2.190 2.100 2.200 - - 0 0 - 2.030 1.946 2.039 - - 0 - 0.00%
2013-07-16 0 2.190 2.110 2.190 - - 0 0 - 2.030 1.956 2.030 - - 0 - 0.00%
2013-07-15 0 2.190 2.110 2.230 - - 0 0 - 2.030 1.956 2.067 - - 0 - 0.00%
2013-07-12 0 2.190 2.110 2.220 - - 0 0 - 2.030 1.956 2.058 - - 0 - 0.00%
2013-07-11 0 2.190 2.190 2.200 2.080 2.200 182,000 389,170 2.1383 2.030 2.030 2.039 1.928 2.039 196,368 1.9818 -0.45%
2013-07-10 0 2.200 2.190 2.200 2.110 2.210 75,000 161,290 2.1505 2.039 2.030 2.039 1.956 2.048 80,921 1.9932 -0.45%
2013-07-09 0 2.210 2.130 2.280 2.210 2.210 5,000 11,050 2.2100 2.048 1.974 2.113 2.048 2.048 5,395 2.0483 2.31%
2013-07-08 0 2.160 2.160 2.190 2.150 2.200 68,000 149,380 2.1968 2.002 2.002 2.030 1.993 2.039 73,368 2.0360 -6.90%
2013-07-05 0 2.320 2.310 2.390 2.210 2.450 1,736,000 4,081,590 2.3511 2.150 2.141 2.215 2.048 2.271 1,873,053 2.1791 4.04%
2013-07-04 0 2.230 2.080 2.220 2.170 2.230 524,000 1,140,300 2.1761 2.067 1.928 2.058 2.011 2.067 565,368 2.0169 6.19%
2013-07-03 0 2.100 2.100 2.170 2.070 2.100 21,000 43,710 2.0814 1.946 1.946 2.011 1.919 1.946 22,658 1.9291 -4.55%
2013-07-02 0 2.200 2.100 2.200 2.060 2.250 12,000 25,940 2.1617 2.039 1.946 2.039 1.909 2.085 12,947 2.0035 -2.22%
2013-06-28 0 2.250 2.020 2.030 2.030 2.250 102,000 223,530 2.1915 2.085 1.872 1.881 1.881 2.085 110,053 2.0311 4.17%
2013-06-27 0 2.160 2.050 2.160 2.060 2.200 90,000 193,570 2.1508 2.002 1.900 2.002 1.909 2.039 97,105 1.9934 -0.92%
2013-06-26 0 2.180 2.170 2.180 2.180 2.180 3,000 6,540 2.1800 2.020 2.011 2.020 2.020 2.020 3,237 2.0205 3.81%
2013-06-25 0 2.100 2.050 2.100 2.000 2.190 8,000 16,580 2.0725 1.946 1.900 1.946 1.854 2.030 8,632 1.9209 1.94%
2013-06-24 0 2.060 2.060 2.200 2.060 2.060 20,000 41,200 2.0600 1.909 1.909 2.039 1.909 1.909 21,579 1.9093 -5.94%
2013-06-21 0 2.190 2.190 2.200 2.100 2.200 21,000 45,300 2.1571 2.030 2.030 2.039 1.946 2.039 22,658 1.9993 -2.67%
2013-06-20 0 2.250 2.150 2.250 2.150 2.270 55,000 121,890 2.2162 2.085 1.993 2.085 1.993 2.104 59,342 2.0540 4.65%
2013-06-19 0 2.150 2.100 2.150 2.150 2.150 8,000 17,200 2.1500 1.993 1.946 1.993 1.993 1.993 8,632 1.9927 -4.02%
2013-06-18 0 2.240 2.090 2.240 2.240 2.240 9,000 20,160 2.2400 2.076 1.937 2.076 2.076 2.076 9,711 2.0761 0.00%
2013-06-17 0 2.240 2.080 2.240 2.240 2.240 10,000 22,400 2.2400 2.076 1.928 2.076 2.076 2.076 10,789 2.0761 -0.44%
2013-06-14 0 2.250 2.040 2.320 2.150 2.300 58,000 128,950 2.2233 2.085 1.891 2.150 1.993 2.132 62,579 2.0606 6.13%
2013-06-13 0 2.120 2.010 2.120 2.000 2.130 9,000 18,600 2.0667 1.965 1.863 1.965 1.854 1.974 9,711 1.9154 -1.40%
2013-06-11 0 2.150 2.090 2.200 2.030 2.150 31,000 64,100 2.0677 1.993 1.937 2.039 1.881 1.993 33,447 1.9164 -3.59%
2013-06-10 0 2.230 2.150 2.240 - - 0 0 - 2.067 1.993 2.076 - - 0 - 0.00%
2013-06-07 0 2.230 2.150 2.230 2.190 2.230 50,000 110,600 2.2120 2.067 1.993 2.067 2.030 2.067 53,947 2.0501 0.45%
2013-06-06 0 2.220 2.220 2.240 2.180 2.200 16,000 35,080 2.1925 2.058 2.058 2.076 2.020 2.039 17,263 2.0321 0.91%
2013-06-05 0 2.200 2.200 2.220 2.200 2.240 44,000 97,800 2.2227 2.039 2.039 2.058 2.039 2.076 47,474 2.0601 -1.79%
2013-06-04 0 2.240 2.220 2.260 - - 0 0 - 2.076 2.058 2.095 - - 0 - 0.00%
2013-06-03 0 2.240 2.160 2.240 - - 10,000 22,700 2.2700 2.076 2.002 2.076 - - 10,789 2.1039 -0.44%
2013-05-31 0 2.250 2.240 2.250 2.240 2.260 68,000 153,280 2.2541 2.085 2.076 2.085 2.076 2.095 73,368 2.0892 0.00%
2013-05-30 0 2.250 2.240 2.260 2.230 2.250 50,000 112,300 2.2460 2.085 2.076 2.095 2.067 2.085 53,947 2.0817 -0.88%
2013-05-29 0 2.270 2.250 2.270 2.260 2.270 90,000 203,800 2.2644 2.104 2.085 2.104 2.095 2.104 97,105 2.0988 0.44%
2013-05-28 0 2.260 2.250 2.260 2.210 2.260 128,000 287,820 2.2486 2.095 2.085 2.095 2.048 2.095 138,105 2.0841 4.63%
2013-05-27 0 2.160 2.160 2.250 2.140 2.250 160,000 343,950 2.1497 2.002 2.002 2.085 1.983 2.085 172,632 1.9924 -4.42%
2013-05-24 0 2.260 2.250 2.260 2.230 2.280 335,000 756,280 2.2576 2.095 2.085 2.095 2.067 2.113 361,447 2.0924 1.35%
2013-05-23 0 2.230 2.230 2.240 2.230 2.270 72,000 162,130 2.2518 2.067 2.067 2.076 2.067 2.104 77,684 2.0870 -1.33%
2013-05-22 0 2.260 2.260 2.270 2.250 2.260 42,000 94,740 2.2557 2.095 2.095 2.104 2.085 2.095 45,316 2.0907 0.00%
2013-05-21 0 2.260 2.250 2.260 2.240 2.260 89,000 200,260 2.2501 2.095 2.085 2.095 2.076 2.095 96,026 2.0855 0.44%
2013-05-20 0 2.250 2.240 2.270 2.230 2.260 82,000 184,300 2.2476 2.085 2.076 2.104 2.067 2.095 88,474 2.0831 -0.44%
2013-05-16 0 2.260 2.130 2.260 2.240 2.270 120,000 270,370 2.2531 2.095 1.974 2.095 2.076 2.104 129,474 2.0882 4.63%
2013-05-15 0 2.160 2.160 2.240 2.130 2.200 76,000 163,850 2.1559 2.002 2.002 2.076 1.974 2.039 82,000 1.9982 0.00%
2013-05-14 0 2.160 2.100 2.200 - - 0 0 - 2.002 1.946 2.039 - - 0 - 0.00%
2013-05-13 0 2.160 2.160 2.230 2.160 2.180 48,000 103,990 2.1665 2.002 2.002 2.067 2.002 2.020 51,789 2.0079 -5.26%
2013-05-10 0 2.280 2.270 2.290 2.250 2.290 260,000 591,840 2.2763 2.113 2.104 2.122 2.085 2.122 280,526 2.1097 0.44%
2013-05-09 0 2.270 2.160 2.270 2.270 2.270 5,000 11,350 2.2700 2.104 2.002 2.104 2.104 2.104 5,395 2.1039 -0.44%
2013-05-08 0 2.280 2.260 2.280 2.260 2.290 160,000 364,300 2.2769 2.113 2.095 2.113 2.095 2.122 172,632 2.1103 0.44%
2013-05-07 0 2.270 2.260 2.270 2.240 2.280 220,000 497,600 2.2618 2.104 2.095 2.104 2.076 2.113 237,368 2.0963 -0.44%
2013-05-06 0 2.280 2.260 2.280 2.250 2.280 350,000 794,340 2.2695 2.113 2.095 2.113 2.085 2.113 377,632 2.1035 0.88%
2013-05-03 0 2.260 2.200 2.260 2.200 2.260 305,000 688,640 2.2578 2.095 2.039 2.095 2.039 2.095 329,079 2.0926 0.44%
2013-05-02 0 2.250 2.180 2.250 2.150 2.260 303,000 675,520 2.2294 2.085 2.020 2.085 1.993 2.095 326,921 2.0663 4.65%
2013-04-30 0 2.150 2.150 2.230 2.140 2.250 278,000 616,770 2.2186 1.993 1.993 2.067 1.983 2.085 299,947 2.0563 -4.44%
2013-04-29 0 2.250 2.100 2.240 2.190 2.250 278,000 615,520 2.2141 2.085 1.946 2.076 2.030 2.085 299,947 2.0521 1.81%
2013-04-26 0 2.210 2.210 2.220 2.110 2.210 417,000 897,780 2.1529 2.048 2.048 2.058 1.956 2.048 449,921 1.9954 3.76%
2013-04-25 0 2.130 2.080 2.130 2.080 2.130 282,000 595,900 2.1131 1.974 1.928 1.974 1.928 1.974 304,263 1.9585 1.43%
2013-04-24 0 2.100 2.080 2.100 2.080 2.100 488,000 1,016,040 2.0820 1.946 1.928 1.946 1.928 1.946 526,526 1.9297 2.44%
2013-04-23 0 2.050 2.080 2.150 2.050 2.080 74,000 153,520 2.0746 1.900 1.928 1.993 1.900 1.928 79,842 1.9228 -2.38%
2013-04-22 0 2.100 2.100 2.140 2.080 2.170 30,000 63,850 2.1283 1.946 1.946 1.983 1.928 2.011 32,368 1.9726 1.45%
2013-04-19 0 2.070 2.070 2.120 - - 0 0 - 1.919 1.919 1.965 - - 0 - 0.98%
2013-04-18 0 2.050 2.040 2.050 2.050 2.140 63,000 131,570 2.0884 1.900 1.891 1.900 1.900 1.983 67,974 1.9356 -1.91%
2013-04-17 0 2.090 2.090 2.160 2.070 2.190 16,000 34,910 2.1819 1.937 1.937 2.002 1.919 2.030 17,263 2.0222 -2.79%
2013-04-16 0 2.150 2.080 2.150 1.990 2.170 109,000 228,240 2.0939 1.993 1.928 1.993 1.844 2.011 117,605 1.9407 -0.46%
2013-04-15 0 2.160 2.150 2.160 2.030 2.180 233,000 496,750 2.1320 2.002 1.993 2.002 1.881 2.020 251,395 1.9760 2.37%
2013-04-12 0 2.110 2.050 2.110 2.100 2.160 32,000 68,300 2.1344 1.956 1.900 1.956 1.946 2.002 34,526 1.9782 -1.40%
2013-04-11 0 2.140 2.140 2.150 2.020 2.150 103,000 215,390 2.0912 1.983 1.983 1.993 1.872 1.993 111,132 1.9382 2.88%
2013-04-10 0 2.080 2.050 2.080 1.970 2.200 197,000 415,430 2.1088 1.928 1.900 1.928 1.826 2.039 212,553 1.9545 0.97%
2013-04-09 0 2.060 1.990 2.070 2.060 2.070 37,000 76,230 2.0603 1.909 1.844 1.919 1.909 1.919 39,921 1.9095 0.00%
2013-04-08 0 2.060 2.030 2.060 2.020 2.100 144,000 299,500 2.0799 1.909 1.881 1.909 1.872 1.946 155,368 1.9277 3.00%
2013-04-05 0 2.000 1.990 2.000 2.000 2.150 214,000 436,410 2.0393 1.854 1.844 1.854 1.854 1.993 230,895 1.8901 -8.26%
2013-04-03 0 2.180 2.100 2.180 2.080 2.230 89,000 193,940 2.1791 2.020 1.946 2.020 1.928 2.067 96,026 2.0197 4.81%
2013-04-02 0 2.080 2.080 2.190 2.060 2.060 60,000 123,600 2.0600 1.928 1.928 2.030 1.909 1.909 64,737 1.9093 -0.95%
2013-03-28 0 2.100 2.080 2.190 2.100 2.100 20,000 42,000 2.1000 1.946 1.928 2.030 1.946 1.946 21,579 1.9463 -5.83%
2013-03-27 0 2.230 2.080 2.220 2.050 2.250 205,000 447,250 2.1817 2.067 1.928 2.058 1.900 2.085 221,184 2.0221 6.19%
2013-03-26 0 2.100 2.100 2.150 2.100 2.100 14,000 29,400 2.1000 1.946 1.946 1.993 1.946 1.946 15,105 1.9463 -2.33%
2013-03-25 0 2.150 2.150 2.200 2.150 2.150 18,000 38,700 2.1500 1.993 1.993 2.039 1.993 1.993 19,421 1.9927 0.00%
2013-03-22 0 2.150 2.110 2.180 2.150 2.150 10,000 21,500 2.1500 1.993 1.956 2.020 1.993 1.993 10,789 1.9927 -1.38%
2013-03-21 0 2.180 2.170 2.190 2.170 2.210 26,000 56,790 2.1842 2.020 2.011 2.030 2.011 2.048 28,053 2.0244 -2.24%
2013-03-20 0 2.230 2.160 2.230 2.150 2.250 188,000 413,040 2.1970 2.067 2.002 2.067 1.993 2.085 202,842 2.0363 3.72%
2013-03-19 0 2.150 2.080 2.090 2.090 2.150 169,000 360,180 2.1312 1.993 1.928 1.937 1.937 1.993 182,342 1.9753 -0.46%
2013-03-18 0 2.160 2.120 2.160 2.030 2.270 380,000 834,380 2.1957 2.002 1.965 2.002 1.881 2.104 410,000 2.0351 -1.82%
2013-03-15 0 2.200 2.150 2.200 2.230 2.230 2,000 4,460 2.2300 2.039 1.993 2.039 2.067 2.067 2,158 2.0668 -1.35%
2013-03-14 0 2.230 2.180 2.230 2.170 2.290 102,000 232,800 2.2824 2.067 2.020 2.067 2.011 2.122 110,053 2.1154 -1.76%
2013-03-13 0 2.270 2.140 2.250 2.140 2.290 1,077,000 2,440,810 2.2663 2.104 1.983 2.085 1.983 2.122 1,162,026 2.1005 3.18%
2013-03-12 0 2.200 2.110 2.200 2.110 2.240 273,000 592,590 2.1707 2.039 1.956 2.039 1.956 2.076 294,553 2.0118 1.38%
2013-03-11 0 2.170 2.170 2.220 2.170 2.220 153,000 334,050 2.1833 2.011 2.011 2.058 2.011 2.058 165,079 2.0236 -4.82%
2013-03-08 0 2.280 2.250 2.280 2.200 2.330 641,000 1,453,920 2.2682 2.113 2.085 2.113 2.039 2.160 691,605 2.1022 1.79%
2013-03-07 0 2.240 2.200 2.240 2.020 2.280 356,000 791,150 2.2223 2.076 2.039 2.076 1.872 2.113 384,105 2.0597 0.90%
2013-03-06 0 2.220 2.170 2.220 2.160 2.260 849,000 1,888,770 2.2247 2.058 2.011 2.058 2.002 2.095 916,026 2.0619 4.23%
2013-03-05 0 2.130 2.120 2.160 2.060 2.230 735,000 1,584,680 2.1560 1.974 1.965 2.002 1.909 2.067 793,026 1.9983 4.93%
2013-03-04 0 2.030 2.100 2.120 2.010 2.140 407,000 860,380 2.1140 1.881 1.946 1.965 1.863 1.983 439,132 1.9593 -5.14%
2013-03-01 0 2.140 2.140 2.200 2.080 2.150 159,000 338,500 2.1289 1.983 1.983 2.039 1.928 1.993 171,553 1.9732 0.94%
2013-02-28 0 2.120 2.120 2.150 2.070 2.120 93,000 193,750 2.0833 1.965 1.965 1.993 1.919 1.965 100,342 1.9309 2.91%
2013-02-27 0 2.060 2.060 2.100 2.050 2.150 95,000 199,710 2.1022 1.909 1.909 1.946 1.900 1.993 102,500 1.9484 -0.96%
2013-02-26 0 2.080 2.080 2.120 2.060 2.200 106,000 226,700 2.1387 1.928 1.928 1.965 1.909 2.039 114,368 1.9822 -3.26%
2013-02-25 0 2.150 2.150 2.210 2.130 2.150 39,000 83,710 2.1464 1.993 1.993 2.048 1.974 1.993 42,079 1.9894 -0.92%
2013-02-22 0 2.170 2.170 2.220 2.130 2.270 571,000 1,274,930 2.2328 2.011 2.011 2.058 1.974 2.104 616,079 2.0694 -0.46%
2013-02-21 0 2.180 2.150 2.220 2.130 2.260 278,000 621,250 2.2347 2.020 1.993 2.058 1.974 2.095 299,947 2.0712 -2.68%
2013-02-20 0 2.240 2.200 2.240 2.240 2.270 166,000 373,960 2.2528 2.076 2.039 2.076 2.076 2.104 179,105 2.0879 0.90%
2013-02-19 0 2.220 2.170 2.220 2.260 2.280 225,000 512,860 2.2794 2.058 2.011 2.058 2.095 2.113 242,763 2.1126 -2.20%
2013-02-18 0 2.270 2.180 2.280 2.200 2.280 1,055,000 2,383,450 2.2592 2.104 2.020 2.113 2.039 2.113 1,138,289 2.0939 6.07%
2013-02-15 0 2.140 2.080 2.150 - - 0 0 - 1.983 1.928 1.993 - - 0 - 0.00%
2013-02-14 0 2.140 2.090 2.150 2.140 2.150 13,000 27,830 2.1408 1.983 1.937 1.993 1.983 1.993 14,026 1.9841 0.47%
2013-02-08 0 2.130 2.130 2.170 2.120 2.200 120,000 258,330 2.1528 1.974 1.974 2.011 1.965 2.039 129,474 1.9952 -2.29%
2013-02-07 0 2.180 2.150 2.180 2.070 2.230 130,000 284,460 2.1882 2.020 1.993 2.020 1.919 2.067 140,263 2.0280 0.46%
2013-02-06 0 2.170 2.150 2.170 2.100 2.260 274,000 597,040 2.1790 2.011 1.993 2.011 1.946 2.095 295,632 2.0195 0.46%
2013-02-05 0 2.160 2.160 2.170 1.950 2.160 904,000 1,879,390 2.0790 2.002 2.002 2.011 1.807 2.002 975,368 1.9269 1.41%
2013-02-04 0 2.130 2.110 2.130 2.110 2.160 82,000 175,550 2.1409 1.974 1.956 1.974 1.956 2.002 88,474 1.9842 -0.93%
2013-02-01 0 2.150 2.060 2.150 2.060 2.170 796,000 1,670,650 2.0988 1.993 1.909 1.993 1.909 2.011 858,842 1.9452 -0.92%
2013-01-31 0 2.170 2.160 2.170 2.150 2.190 90,000 194,140 2.1571 2.011 2.002 2.011 1.993 2.030 97,105 1.9993 0.46%
2013-01-30 0 2.160 2.160 2.180 2.160 2.190 261,000 568,760 2.1792 2.002 2.002 2.020 2.002 2.030 281,605 2.0197 -1.37%
2013-01-29 0 2.190 2.190 2.230 2.170 2.240 285,000 628,710 2.2060 2.030 2.030 2.067 2.011 2.076 307,500 2.0446 -1.79%
2013-01-28 0 2.230 2.200 2.230 2.200 2.230 96,000 212,730 2.2159 2.067 2.039 2.067 2.039 2.067 103,579 2.0538 -0.89%
2013-01-25 0 2.250 2.180 2.250 2.160 2.250 731,000 1,610,620 2.2033 2.085 2.020 2.085 2.002 2.085 788,711 2.0421 0.90%
2013-01-24 0 2.230 2.220 2.230 2.230 2.270 458,000 1,027,010 2.2424 2.067 2.058 2.067 2.067 2.104 494,158 2.0783 -1.76%
2013-01-23 0 2.270 2.250 2.270 2.250 2.270 559,000 1,260,320 2.2546 2.104 2.085 2.104 2.085 2.104 603,132 2.0896 0.44%
2013-01-22 0 2.260 2.250 2.270 2.220 2.270 520,000 1,170,550 2.2511 2.095 2.085 2.104 2.058 2.104 561,053 2.0863 0.89%
2013-01-21 0 2.240 2.230 2.240 2.230 2.280 838,000 1,889,010 2.2542 2.076 2.067 2.076 2.067 2.113 904,158 2.0892 -1.32%
2013-01-18 0 2.270 2.270 2.280 2.250 2.280 393,000 891,570 2.2686 2.104 2.104 2.113 2.085 2.113 424,026 2.1026 0.00%
2013-01-17 0 2.270 2.260 2.280 2.260 2.280 182,000 413,920 2.2743 2.104 2.095 2.113 2.095 2.113 196,368 2.1079 -0.44%
2013-01-16 0 2.280 2.280 2.290 2.260 2.310 524,000 1,192,360 2.2755 2.113 2.113 2.122 2.095 2.141 565,368 2.1090 -0.87%
2013-01-15 0 2.300 2.290 2.310 2.280 2.330 719,000 1,658,090 2.3061 2.132 2.122 2.141 2.113 2.160 775,763 2.1374 0.00%
2013-01-14 0 2.300 2.280 2.300 2.260 2.310 448,000 1,027,200 2.2929 2.132 2.113 2.132 2.095 2.141 483,368 2.1251 0.88%
2013-01-11 0 2.280 2.290 2.300 2.260 2.320 1,042,000 2,378,070 2.2822 2.113 2.122 2.132 2.095 2.150 1,124,263 2.1152 -1.30%
2013-01-10 0 2.310 2.310 2.320 2.300 2.350 991,000 2,298,480 2.3194 2.141 2.141 2.150 2.132 2.178 1,069,237 2.1496 0.00%
2013-01-09 0 2.310 2.310 2.330 2.230 2.390 1,610,000 3,720,830 2.3111 2.141 2.141 2.160 2.067 2.215 1,737,105 2.1420 1.76%
2013-01-08 0 2.270 2.270 2.280 2.250 2.300 1,375,000 3,123,650 2.2717 2.104 2.104 2.113 2.085 2.132 1,483,553 2.1055 -1.73%
2013-01-07 0 2.310 2.300 2.310 2.280 2.360 2,718,000 6,273,710 2.3082 2.141 2.132 2.141 2.113 2.187 2,932,579 2.1393 -0.43%
2013-01-04 0 2.320 2.320 2.330 2.290 2.350 1,388,000 3,208,180 2.3114 2.150 2.150 2.160 2.122 2.178 1,497,579 2.1422 0.43%
2013-01-03 0 2.310 2.300 2.320 2.270 2.350 5,262,000 12,167,260 2.3123 2.141 2.132 2.150 2.104 2.178 5,677,421 2.1431 1.32%
2013-01-02 0 2.280 2.270 2.280 2.210 2.340 16,037,000 36,029,470 2.2466 2.113 2.104 2.113 2.048 2.169 17,303,079 2.0823 -4.20%
2012-12-31 1 - - - - - 0 0 - 2.206 - - - - 0 - 0.00%
2012-12-28 0 2.380 2.380 2.400 2.350 2.520 2,651,000 6,384,950 2.4085 2.206 2.206 2.224 2.178 2.336 2,860,289 2.2323 -4.03%
2012-12-27 0 2.480 2.470 2.500 2.480 2.810 3,703,000 9,792,570 2.6445 2.299 2.289 2.317 2.299 2.604 3,995,342 2.4510 -6.06%
2012-12-24 0 2.640 2.630 2.640 2.410 2.650 1,872,000 4,802,510 2.5654 2.447 2.438 2.447 2.234 2.456 2,019,789 2.3777 10.46%
2012-12-21 0 2.390 2.370 2.390 2.310 2.400 1,042,000 2,472,000 2.3724 2.215 2.197 2.215 2.141 2.224 1,124,263 2.1988 2.58%
2012-12-20 0 2.330 2.300 2.330 2.270 2.330 881,000 2,029,140 2.3032 2.160 2.132 2.160 2.104 2.160 950,553 2.1347 3.10%
2012-12-19 0 2.260 2.260 2.270 2.180 2.370 3,381,000 7,538,960 2.2298 2.095 2.095 2.104 2.020 2.197 3,647,921 2.0666 -1.74%
2012-12-18 0 2.300 2.290 2.300 2.200 2.420 2,778,000 6,328,730 2.2782 2.132 2.122 2.132 2.039 2.243 2,997,316 2.1115 -4.96%
2012-12-17 0 2.420 2.390 2.440 2.390 2.520 832,000 2,033,440 2.4440 2.243 2.215 2.261 2.215 2.336 897,684 2.2652 -4.35%
2012-12-14 0 2.530 2.530 2.550 2.490 2.700 867,000 2,245,830 2.5903 2.345 2.345 2.363 2.308 2.502 935,447 2.4008 -5.60%
2012-12-13 0 2.680 2.610 2.710 2.560 2.850 3,274,000 8,726,470 2.6654 2.484 2.419 2.512 2.373 2.641 3,532,474 2.4704 -3.25%
2012-12-12 0 2.770 2.700 2.800 2.500 2.900 1,001,000 2,775,300 2.7725 2.567 2.502 2.595 2.317 2.688 1,080,026 2.5697 2.21%
2012-12-11 0 2.710 2.690 2.790 2.670 3.000 1,271,000 3,558,150 2.7995 2.512 2.493 2.586 2.475 2.780 1,371,342 2.5946 -9.06%
2012-12-10 0 2.980 2.900 2.980 2.900 3.030 310,000 914,140 2.9488 2.762 2.688 2.762 2.688 2.808 334,474 2.7331 -1.65%
2012-12-07 0 3.030 2.970 3.050 2.990 3.080 574,000 1,735,100 3.0228 2.808 2.753 2.827 2.771 2.855 619,316 2.8016 0.66%
2012-12-06 0 3.010 2.960 3.010 2.960 3.020 333,000 1,000,890 3.0057 2.790 2.743 2.790 2.743 2.799 359,289 2.7857 2.03%
2012-12-05 0 2.950 2.950 3.050 2.900 3.090 218,000 649,260 2.9783 2.734 2.734 2.827 2.688 2.864 235,211 2.7603 -1.67%
2012-12-04 0 3.000 2.890 3.000 2.880 3.000 140,000 410,440 2.9317 2.780 2.679 2.780 2.669 2.780 151,053 2.7172 0.00%
2012-12-03 0 3.000 2.840 3.000 2.800 3.000 203,000 576,880 2.8418 2.780 2.632 2.780 2.595 2.780 219,026 2.6338 6.76%
2012-11-30 0 2.810 2.800 2.810 2.670 3.000 705,000 1,996,500 2.8319 2.604 2.595 2.604 2.475 2.780 760,658 2.6247 4.46%
2012-11-29 0 2.690 2.600 2.900 2.680 2.700 117,000 314,240 2.6858 2.493 2.410 2.688 2.484 2.502 126,237 2.4893 0.37%
2012-11-28 0 2.680 2.560 2.730 2.540 2.680 160,000 419,670 2.6229 2.484 2.373 2.530 2.354 2.484 172,632 2.4310 0.00%
2012-11-27 0 2.680 2.620 2.680 2.610 2.680 165,000 440,540 2.6699 2.484 2.428 2.484 2.419 2.484 178,026 2.4746 0.00%
2012-11-26 0 2.680 2.540 2.680 2.580 2.690 173,000 462,460 2.6732 2.484 2.354 2.484 2.391 2.493 186,658 2.4776 -0.37%
2012-11-23 0 2.690 2.620 2.690 2.650 2.710 150,000 402,540 2.6836 2.493 2.428 2.493 2.456 2.512 161,842 2.4872 0.37%
2012-11-22 0 2.680 2.570 2.690 2.610 2.680 161,000 423,690 2.6316 2.484 2.382 2.493 2.419 2.484 173,711 2.4391 0.75%
2012-11-21 0 2.660 2.600 2.670 2.620 2.660 152,000 401,500 2.6414 2.465 2.410 2.475 2.428 2.465 164,000 2.4482 0.76%
2012-11-20 0 2.640 2.600 2.680 2.600 2.680 154,000 403,120 2.6177 2.447 2.410 2.484 2.410 2.484 166,158 2.4261 3.53%
2012-11-19 0 2.550 2.550 2.650 2.550 2.700 124,000 323,830 2.6115 2.363 2.363 2.456 2.363 2.502 133,789 2.4204 -0.78%
2012-11-16 0 2.570 2.550 2.690 2.520 2.900 13,000 34,970 2.6900 2.382 2.363 2.493 2.336 2.688 14,026 2.4932 -4.81%
2012-11-15 0 2.700 2.620 2.700 2.500 2.720 92,000 244,300 2.6554 2.502 2.428 2.502 2.317 2.521 99,263 2.4611 0.00%
2012-11-14 0 2.700 2.700 2.900 2.650 2.700 15,000 40,000 2.6667 2.502 2.502 2.688 2.456 2.502 16,184 2.4715 5.06%
2012-11-13 0 2.570 2.470 2.650 2.420 2.720 1,464,000 3,736,210 2.5521 2.382 2.289 2.456 2.243 2.521 1,579,579 2.3653 -6.55%
2012-11-12 0 2.750 2.650 2.900 2.460 2.750 381,000 981,330 2.5757 2.549 2.456 2.688 2.280 2.549 411,079 2.3872 9.13%
2012-11-09 0 2.520 2.550 2.680 2.500 2.800 882,000 2,307,170 2.6158 2.336 2.363 2.484 2.317 2.595 951,632 2.4244 -4.55%
2012-11-08 0 2.640 2.610 2.640 2.490 2.640 251,000 654,180 2.6063 2.447 2.419 2.447 2.308 2.447 270,816 2.4156 0.38%
2012-11-07 0 2.630 2.600 2.640 2.590 2.710 267,000 701,650 2.6279 2.438 2.410 2.447 2.400 2.512 288,079 2.4356 3.95%
2012-11-06 0 2.530 2.480 2.570 2.430 2.530 304,000 754,790 2.4829 2.345 2.299 2.382 2.252 2.345 328,000 2.3012 4.12%
2012-11-05 0 2.430 2.410 2.440 2.410 2.430 51,000 123,510 2.4218 2.252 2.234 2.261 2.234 2.252 55,026 2.2446 -0.82%
2012-11-02 0 2.450 2.300 2.450 2.450 2.450 50,000 122,500 2.4500 2.271 2.132 2.271 2.271 2.271 53,947 2.2707 0.00%
2012-11-01 0 2.450 2.300 2.450 - - 0 0 - 2.271 2.132 2.271 - - 0 - 0.00%
2012-10-31 0 2.450 2.310 2.450 - - 0 0 - 2.271 2.141 2.271 - - 0 - 0.00%
2012-10-30 0 2.450 2.450 2.600 - - 0 0 - 2.271 2.271 2.410 - - 0 - 0.00%
2012-10-29 0 2.450 2.300 2.450 - - 0 0 - 2.271 2.132 2.271 - - 0 - 0.00%
2012-10-26 0 2.450 2.370 2.450 2.500 2.500 4,000 10,000 2.5000 2.271 2.197 2.271 2.317 2.317 4,316 2.3171 -2.00%
2012-10-25 0 2.500 2.400 2.500 2.310 2.600 98,000 238,630 2.4350 2.317 2.224 2.317 2.141 2.410 105,737 2.2568 6.38%
2012-10-24 0 2.350 2.350 2.450 2.300 2.500 41,000 100,900 2.4610 2.178 2.178 2.271 2.132 2.317 44,237 2.2809 3.07%
2012-10-22 0 2.280 2.280 2.440 2.200 2.200 1,000 2,200 2.2000 2.113 2.113 2.261 2.039 2.039 1,079 2.0390 -5.00%
2012-10-19 0 2.400 2.400 2.420 2.400 2.500 101,000 248,050 2.4559 2.224 2.224 2.243 2.224 2.317 108,974 2.2762 -2.04%
2012-10-18 0 2.450 2.280 2.450 2.450 2.450 10,000 24,500 2.4500 2.271 2.113 2.271 2.271 2.271 10,789 2.2707 0.00%
2012-10-17 0 2.450 2.300 2.890 2.450 2.450 1,000 2,450 2.4500 2.271 2.132 2.679 2.271 2.271 1,079 2.2707 1.24%
2012-10-16 0 2.420 2.200 2.890 - - 0 0 - 2.243 2.039 2.679 - - 0 - 0.00%
2012-10-15 0 2.420 2.200 2.880 - - 0 0 - 2.243 2.039 2.669 - - 0 - 0.00%
2012-10-12 0 2.420 2.200 2.880 - - 0 0 - 2.243 2.039 2.669 - - 0 - 0.00%
2012-10-11 0 2.420 2.200 2.890 - - 0 0 - 2.243 2.039 2.679 - - 0 - 0.00%
2012-10-10 0 2.420 2.150 2.860 2.420 2.420 1,000 2,420 2.4200 2.243 1.993 2.651 2.243 2.243 1,079 2.2429 0.83%
2012-10-09 0 2.400 2.210 2.870 - - 0 0 - 2.224 2.048 2.660 - - 0 - 0.00%
2012-10-08 0 2.400 2.080 2.860 - - 0 0 - 2.224 1.928 2.651 - - 0 - 0.00%
2012-10-05 0 2.400 2.180 2.680 2.400 2.400 1,000 2,400 2.4000 2.224 2.020 2.484 2.224 2.224 1,079 2.2244 6.67%
2012-10-04 0 2.250 - 2.690 - - 0 0 - 2.085 - 2.493 - - 0 - 0.00%
2012-10-03 0 2.250 - 2.690 - - 0 0 - 2.085 - 2.493 - - 0 - 0.00%
2012-09-28 0 2.250 2.250 2.450 2.200 2.300 14,000 31,500 2.2500 2.085 2.085 2.271 2.039 2.132 15,105 2.0854 -7.79%
2012-09-27 0 2.440 2.200 - 2.330 2.440 14,000 33,570 2.3979 2.261 2.039 - 2.160 2.261 15,105 2.2224 8.44%
2012-09-26 0 2.250 2.240 2.350 2.150 2.350 50,000 113,150 2.2630 2.085 2.076 2.178 1.993 2.178 53,947 2.0974 -11.42%
2012-09-25 0 2.540 2.150 - - - 0 0 - 2.354 1.993 - - - 0 - 0.00%
2012-09-24 0 2.540 - 2.540 - - 0 0 - 2.354 - 2.354 - - 0 - -0.78%
2012-09-21 0 2.560 2.080 2.560 - - 0 0 - 2.373 1.928 2.373 - - 0 - 0.00%
2012-09-20 0 2.560 2.110 2.560 - - 0 0 - 2.373 1.956 2.373 - - 0 - -1.54%
2012-09-19 0 2.600 2.150 2.600 - - 0 0 - 2.410 1.993 2.410 - - 0 - -1.89%
2012-09-18 0 2.650 2.650 - 2.650 2.680 2,000 5,330 2.6650 2.456 2.456 - 2.456 2.484 2,158 2.4700 -1.85%
2012-09-17 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-14 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-13 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-12 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-11 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-10 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-07 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-06 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-05 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-09-04 0 2.700 - - - - 0 0 - 2.502 - - - - 0 - 0.00%
2012-09-03 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-31 0 2.700 2.190 2.700 - - 0 0 - 2.502 2.030 2.502 - - 0 - 0.00%
2012-08-30 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-29 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-28 0 2.700 2.190 2.700 - - 0 0 - 2.502 2.030 2.502 - - 0 - 0.00%
2012-08-27 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-24 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-23 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-22 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-21 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-20 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-17 0 2.700 2.190 2.700 - - 0 0 - 2.502 2.030 2.502 - - 0 - 0.00%
2012-08-16 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-15 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-14 0 2.700 2.190 2.700 - - 0 0 - 2.502 2.030 2.502 - - 0 - 0.00%
2012-08-13 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-10 0 2.700 2.190 - - - 0 0 - 2.502 2.030 - - - 0 - 0.00%
2012-08-09 0 2.700 2.700 - - - 0 0 - 2.502 2.502 - - - 0 - 3.85%
2012-08-08 0 2.600 2.190 - - - 0 0 - 2.410 2.030 - - - 0 - 0.00%
2012-08-07 0 2.600 2.190 - - - 0 0 - 2.410 2.030 - - - 0 - 0.00%
2012-08-06 0 2.600 2.190 - - - 0 0 - 2.410 2.030 - - - 0 - 0.00%
2012-08-03 0 2.600 2.190 - - - 0 0 - 2.410 2.030 - - - 0 - 0.00%
2012-08-02 0 2.600 2.190 - - - 0 0 - 2.410 2.030 - - - 0 - 0.00%
2012-08-01 0 2.600 2.190 - - - 0 0 - 2.410 2.030 - - - 0 - 0.00%
2012-07-31 0 2.600 2.230 2.600 - - 0 0 - 2.410 2.067 2.410 - - 0 - -1.89%
2012-07-30 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-27 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-26 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-25 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-24 0 2.650 - - - - 0 0 - 2.456 - - - - 0 - 0.00%
2012-07-23 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-20 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-19 0 2.650 2.230 2.650 - - 0 0 - 2.456 2.067 2.456 - - 0 - 0.00%
2012-07-18 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-17 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-16 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-13 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-12 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-11 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-10 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-09 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-06 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-05 0 2.650 2.300 - - - 0 0 - 2.456 2.132 - - - 0 - 0.00%
2012-07-04 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-07-03 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-06-29 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-06-28 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-06-27 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-06-26 0 2.650 2.230 - - - 0 0 - 2.456 2.067 - - - 0 - 0.00%
2012-06-25 0 2.650 2.270 2.650 - - 0 0 - 2.456 2.104 2.456 - - 0 - -1.85%
2012-06-22 0 2.700 2.270 - - - 0 0 - 2.502 2.104 - - - 0 - 0.00%
2012-06-21 0 2.700 2.270 - - - 0 0 - 2.502 2.104 - - - 0 - 0.00%
2012-06-20 0 2.700 2.270 - - - 0 0 - 2.502 2.104 - - - 0 - 0.00%
2012-06-19 0 2.700 2.270 - - - 0 0 - 2.502 2.104 - - - 0 - 0.00%
2012-06-18 0 2.700 2.270 - - - 0 0 - 2.502 2.104 - - - 0 - 0.00%
2012-06-15 0 2.700 2.270 2.700 - - 0 0 - 2.502 2.104 2.502 - - 0 - 0.00%
2012-06-14 0 2.700 2.270 - - - 0 0 - 2.502 2.104 - - - 0 - 0.00%
2012-06-13 0 2.700 2.270 - - - 0 0 - 2.502 2.104 - - - 0 - 0.00%
2012-06-12 0 2.700 2.400 - 2.700 2.700 5,000 13,500 2.7000 2.502 2.224 - 2.502 2.502 5,395 2.5024 -3.57%
2012-06-11 0 2.800 2.350 - - - 0 0 - 2.595 2.178 - - - 0 - 0.00%
2012-06-08 0 2.800 2.350 - - - 0 0 - 2.595 2.178 - - - 0 - 0.00%
2012-06-07 0 2.800 2.350 - - - 0 0 - 2.595 2.178 - - - 0 - 0.00%
2012-06-06 0 2.800 2.800 - - - 1,000 2,750 2.7500 2.595 2.595 - - - 1,079 2.5488 4.09%
2012-06-05 0 2.690 2.100 - - - 0 0 - 2.493 1.946 - - - 0 - 0.00%
2012-06-04 0 2.690 2.100 - - - 0 0 - 2.493 1.946 - - - 0 - 0.00%
2012-06-01 0 2.690 2.100 - - - 0 0 - 2.493 1.946 - - - 0 - 0.00%
2012-05-31 0 2.690 2.100 2.690 - - 0 0 - 2.493 1.946 2.493 - - 0 - 0.00%
2012-05-30 0 2.690 2.100 2.690 - - 0 0 - 2.493 1.946 2.493 - - 0 - 0.00%
2012-05-29 0 2.690 2.300 2.690 - - 0 0 - 2.493 2.132 2.493 - - 0 - -0.37%
2012-05-28 0 2.700 2.110 - - - 0 0 - 2.502 1.956 - - - 0 - 0.00%
2012-05-25 0 2.700 2.110 - - - 0 0 - 2.502 1.956 - - - 0 - 0.00%
2012-05-24 0 2.700 2.110 - - - 0 0 - 2.502 1.956 - - - 0 - 0.00%
2012-05-23 0 2.700 2.110 2.700 2.700 2.750 8,000 21,950 2.7438 2.502 1.956 2.502 2.502 2.549 8,632 2.5430 0.37%
2012-05-22 0 2.690 2.110 2.690 - - 0 0 - 2.493 1.956 2.493 - - 0 - 0.00%
2012-05-21 0 2.690 2.110 - - - 0 0 - 2.493 1.956 - - - 0 - 0.00%
2012-05-18 0 2.690 2.650 2.690 2.600 2.700 6,000 15,990 2.6650 2.493 2.456 2.493 2.410 2.502 6,474 2.4700 3.46%
2012-05-17 0 2.600 2.580 2.600 2.550 2.600 9,000 23,150 2.5722 2.410 2.391 2.410 2.363 2.410 9,711 2.3840 -5.45%
2012-05-16 0 2.750 2.230 - - - 0 0 - 2.549 2.067 - - - 0 - 0.00%
2012-05-15 0 2.750 2.230 - - - 0 0 - 2.549 2.067 - - - 0 - 0.00%
2012-05-14 0 2.750 2.230 - - - 0 0 - 2.549 2.067 - - - 0 - 0.00%
2012-05-11 0 2.750 2.600 - - - 0 0 - 2.549 2.410 - - - 0 - 0.00%
2012-05-10 0 2.750 2.230 2.750 - - 0 0 - 2.549 2.067 2.549 - - 0 - 0.00%
2012-05-09 0 2.750 2.550 2.750 - - 0 0 - 2.549 2.363 2.549 - - 0 - 0.00%
2012-05-08 0 2.750 2.310 2.750 2.750 2.750 2,000 5,500 2.7500 2.549 2.141 2.549 2.549 2.549 2,158 2.5488 -3.51%
2012-05-07 0 2.850 2.700 - - - 0 0 - 2.641 2.502 - - - 0 - 0.00%
2012-05-04 0 2.850 2.850 3.100 2.460 2.850 2,000 5,310 2.6550 2.641 2.641 2.873 2.280 2.641 2,158 2.4607 -3.39%
2012-05-03 0 2.950 2.390 3.100 - - 0 0 - 2.734 2.215 2.873 - - 0 - 0.00%
2012-05-02 0 2.950 2.390 3.100 - - 0 0 - 2.734 2.215 2.873 - - 0 - 0.00%
2012-04-30 0 2.950 2.390 2.950 - - 0 0 - 2.734 2.215 2.734 - - 0 - 0.00%
2012-04-27 0 2.950 2.850 2.950 - - 0 0 - 2.734 2.641 2.734 - - 0 - 0.00%
2012-04-26 0 2.950 2.800 3.100 - - 0 0 - 2.734 2.595 2.873 - - 0 - 0.00%
2012-04-25 0 2.950 2.850 3.100 - - 0 0 - 2.734 2.641 2.873 - - 0 - 0.00%
2012-04-24 0 2.950 2.900 3.100 - - 0 0 - 2.734 2.688 2.873 - - 0 - 0.00%
2012-04-23 0 2.950 2.800 - - - 0 0 - 2.734 2.595 - - - 0 - 0.00%
2012-04-20 0 2.950 2.900 3.100 - - 0 0 - 2.734 2.688 2.873 - - 0 - 0.00%
2012-04-19 0 2.950 2.950 3.100 2.950 2.950 47,000 138,650 2.9500 2.734 2.734 2.873 2.734 2.734 50,711 2.7341 1.72%
2012-04-18 0 2.900 2.390 - - - 0 0 - 2.688 2.215 - - - 0 - 0.00%
2012-04-17 0 2.900 2.900 3.100 2.900 2.900 4,000 11,600 2.9000 2.688 2.688 2.873 2.688 2.688 4,316 2.6878 -3.33%
2012-04-16 0 3.000 2.470 - - - 0 0 - 2.780 2.289 - - - 0 - 0.00%
2012-04-13 0 3.000 2.500 - - - 0 0 - 2.780 2.317 - - - 0 - 0.00%
2012-04-12 0 3.000 2.470 - - - 0 0 - 2.780 2.289 - - - 0 - 0.00%
2012-04-11 0 3.000 2.470 - - - 0 0 - 2.780 2.289 - - - 0 - 0.00%
2012-04-10 0 3.000 2.600 3.000 - - 0 0 - 2.780 2.410 2.780 - - 0 - -3.23%
2012-04-05 0 3.100 2.550 - - - 0 0 - 2.873 2.363 - - - 0 - 0.00%
2012-04-03 0 3.100 2.550 - - - 0 0 - 2.873 2.363 - - - 0 - 0.00%
2012-04-02 0 3.100 2.950 - - - 0 0 - 2.873 2.734 - - - 0 - 0.00%
2012-03-30 0 3.100 - - - - 0 0 - 2.873 - - - - 0 - 0.00%
2012-03-29 0 3.100 - 3.100 - - 0 0 - 2.873 - 2.873 - - 0 - 0.00%
2012-03-28 0 3.100 - 3.300 - - 0 0 - 2.873 - 3.059 - - 0 - 0.00%
2012-03-27 0 3.100 2.800 3.200 3.100 3.200 100,000 314,500 3.1450 2.873 2.595 2.966 2.873 2.966 107,895 2.9149 3.33%
2012-03-26 0 3.000 2.950 3.000 - - 0 0 - 2.780 2.734 2.780 - - 0 - -0.66%
2012-03-23 0 3.020 3.020 - 3.020 3.020 30,000 90,600 3.0200 2.799 2.799 - 2.799 2.799 32,368 2.7990 2.03%
2012-03-22 0 2.960 2.960 3.020 - - 0 0 - 2.743 2.743 2.799 - - 0 - 0.34%
2012-03-21 0 2.950 2.950 - 2.950 2.950 90,000 265,500 2.9500 2.734 2.734 - 2.734 2.734 97,105 2.7341 0.00%
2012-03-20 0 2.950 2.950 2.960 2.950 2.950 50,000 147,500 2.9500 2.734 2.734 2.743 2.734 2.734 53,947 2.7341 0.00%
2012-03-19 0 2.950 2.530 - - - 0 0 - 2.734 2.345 - - - 0 - 0.00%
2012-03-16 0 2.950 2.800 2.950 - - 0 0 - 2.734 2.595 2.734 - - 0 - 0.00%
2012-03-15 0 2.950 2.740 2.960 - - 0 0 - 2.734 2.540 2.743 - - 0 - 0.00%
2012-03-14 0 2.950 2.800 2.950 2.790 2.980 37,000 103,910 2.8084 2.734 2.595 2.734 2.586 2.762 39,921 2.6029 5.36%
2012-03-13 0 2.800 2.500 2.860 - - 0 0 - 2.595 2.317 2.651 - - 0 - 0.00%
2012-03-12 0 2.800 2.420 2.800 - - 0 0 - 2.595 2.243 2.595 - - 0 - 0.00%
2012-03-09 0 2.800 2.450 2.800 - - 0 0 - 2.595 2.271 2.595 - - 0 - -1.06%
2012-03-08 0 2.830 2.460 2.830 - - 0 0 - 2.623 2.280 2.623 - - 0 - -0.35%
2012-03-07 0 2.840 2.470 2.840 - - 0 0 - 2.632 2.289 2.632 - - 0 - -0.35%
2012-03-06 0 2.850 2.480 2.850 2.850 2.850 5,000 14,250 2.8500 2.641 2.299 2.641 2.641 2.641 5,395 2.6415 -0.35%
2012-03-05 0 2.860 2.490 2.860 - - 0 0 - 2.651 2.308 2.651 - - 0 - -0.35%
2012-03-02 0 2.870 2.490 - - - 0 0 - 2.660 2.308 - - - 0 - 0.00%
2012-03-01 0 2.870 2.500 - - - 0 0 - 2.660 2.317 - - - 0 - 0.00%
2012-02-29 0 2.870 2.680 2.870 - - 0 0 - 2.660 2.484 2.660 - - 0 - 0.00%
2012-02-28 0 2.870 2.490 2.870 - - 0 0 - 2.660 2.308 2.660 - - 0 - 0.00%
2012-02-27 0 2.870 2.600 2.870 2.860 2.870 9,000 25,750 2.8611 2.660 2.410 2.660 2.651 2.660 9,711 2.6518 5.13%
2012-02-24 0 2.730 2.730 2.880 - - 0 0 - 2.530 2.530 2.669 - - 0 - 0.37%
2012-02-23 0 2.720 2.490 2.740 - - 0 0 - 2.521 2.308 2.540 - - 0 - 0.00%
2012-02-22 0 2.720 2.700 2.900 - - 0 0 - 2.521 2.502 2.688 - - 0 - 0.00%
2012-02-21 0 2.720 2.700 2.720 - - 0 0 - 2.521 2.502 2.521 - - 0 - 0.00%
2012-02-20 0 2.720 2.520 2.840 2.720 2.720 12,000 32,640 2.7200 2.521 2.336 2.632 2.521 2.521 12,947 2.5210 0.74%
2012-02-17 0 2.700 2.500 2.880 2.700 2.700 7,000 18,900 2.7000 2.502 2.317 2.669 2.502 2.502 7,553 2.5024 0.00%
2012-02-16 0 2.700 2.700 2.850 2.630 2.700 16,000 42,780 2.6738 2.502 2.502 2.641 2.438 2.502 17,263 2.4781 2.66%
2012-02-15 0 2.630 2.580 2.850 - - 0 0 - 2.438 2.391 2.641 - - 0 - 0.00%
2012-02-14 0 2.630 2.630 2.740 2.630 2.630 1,000 2,630 2.6300 2.438 2.438 2.540 2.438 2.438 1,079 2.4376 -5.40%
2012-02-13 0 2.780 2.630 - - - 0 0 - 2.577 2.438 - - - 0 - 0.00%
2012-02-10 0 2.780 2.780 2.800 2.690 2.780 12,000 32,600 2.7167 2.577 2.577 2.595 2.493 2.577 12,947 2.5179 -0.71%
2012-02-09 0 2.800 2.760 2.800 2.700 2.850 26,000 72,430 2.7858 2.595 2.558 2.595 2.502 2.641 28,053 2.5819 4.09%
2012-02-08 0 2.690 - 2.700 - - 0 0 - 2.493 - 2.502 - - 0 - 0.00%
2012-02-07 0 2.690 2.410 2.700 - - 0 0 - 2.493 2.234 2.502 - - 0 - 0.00%
2012-02-06 0 2.690 2.400 2.700 - - 0 0 - 2.493 2.224 2.502 - - 0 - 0.00%
2012-02-03 0 2.690 2.400 2.730 2.690 2.690 10,000 26,900 2.6900 2.493 2.224 2.530 2.493 2.493 10,789 2.4932 0.00%
2012-02-02 0 2.690 2.460 2.690 2.600 2.690 22,000 57,290 2.6041 2.493 2.280 2.493 2.410 2.493 23,737 2.4135 3.46%
2012-02-01 0 2.600 2.430 2.700 - - 0 0 - 2.410 2.252 2.502 - - 0 - 0.00%
2012-01-31 0 2.600 2.400 2.600 - - 0 0 - 2.410 2.224 2.410 - - 0 - 0.00%
2012-01-30 0 2.600 2.430 2.700 - - 1,000 2,600 2.6000 2.410 2.252 2.502 - - 1,079 2.4098 0.00%
2012-01-27 0 2.600 - 2.730 - - 0 0 - 2.410 - 2.530 - - 0 - 0.00%
2012-01-26 0 2.600 2.600 2.740 2.550 2.550 1,000 2,550 2.5500 2.410 2.410 2.540 2.363 2.363 1,079 2.3634 -6.14%
2012-01-20 0 2.770 2.530 2.850 - - 0 0 - 2.567 2.345 2.641 - - 0 - 0.00%
2012-01-19 0 2.770 2.720 2.830 2.600 2.980 37,000 102,460 2.7692 2.567 2.521 2.623 2.410 2.762 39,921 2.5666 8.20%
2012-01-18 0 2.560 2.560 2.680 2.500 2.750 18,000 46,880 2.6044 2.373 2.373 2.484 2.317 2.549 19,421 2.4139 -11.72%
2012-01-17 0 2.900 - 2.900 - - 0 0 - 2.688 - 2.688 - - 0 - -0.68%
2012-01-16 0 2.920 - 2.920 - - 0 0 - 2.706 - 2.706 - - 0 - -1.68%
2012-01-13 0 2.970 - 2.970 - - 0 0 - 2.753 - 2.753 - - 0 - -0.67%
2012-01-12 0 2.990 - 3.000 2.990 2.990 1,000 2,990 2.9900 2.771 - 2.780 2.771 2.771 1,079 2.7712 0.00%
2012-01-11 0 2.990 2.660 2.990 - - 0 0 - 2.771 2.465 2.771 - - 0 - 0.00%
2012-01-10 0 2.990 2.800 3.020 2.990 2.990 5,000 14,950 2.9900 2.771 2.595 2.799 2.771 2.771 5,395 2.7712 2.05%
2012-01-09 0 2.930 2.920 3.100 2.930 2.990 29,000 86,060 2.9676 2.716 2.706 2.873 2.716 2.771 31,289 2.7504 0.00%
2012-01-06 0 2.930 - 3.000 - - 0 0 - 2.716 - 2.780 - - 0 - 0.00%
2012-01-05 0 2.930 2.660 3.000 - - 0 0 - 2.716 2.465 2.780 - - 0 - 0.00%
2012-01-04 0 2.930 2.930 3.300 2.930 3.000 56,000 166,260 2.9689 2.716 2.716 3.059 2.716 2.780 60,421 2.7517 -1.68%
2012-01-03 0 2.980 2.970 2.980 2.980 3.000 20,000 59,800 2.9900 2.762 2.753 2.762 2.762 2.780 21,579 2.7712 -0.67%
2011-12-30 0 3.000 2.940 3.000 2.920 3.000 87,000 259,040 2.9775 2.780 2.725 2.780 2.706 2.780 93,868 2.7596 0.00%
2011-12-29 0 3.000 3.000 3.100 2.940 3.100 83,000 250,900 3.0229 2.780 2.780 2.873 2.725 2.873 89,553 2.8017 -3.23%
2011-12-28 0 3.100 3.050 3.100 2.940 3.210 182,000 559,330 3.0732 2.873 2.827 2.873 2.725 2.975 196,368 2.8484 5.44%
2011-12-23 0 2.940 2.850 3.050 2.420 3.050 1,602,000 4,448,560 2.7769 2.725 2.641 2.827 2.243 2.827 1,728,474 2.5737

Webb-site Database - Powered By Linux Group

Back to top