China Baofeng (International) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08146  2012-07-20  2015-08-04  2015-08-05
HK Main 03966  2015-08-05  2020-08-21  2020-09-08
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
2020-09-07 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2020-08-21 0 2.580 2.580 2.590 2.580 2.590 896,000 2,312,920 2.5814 2.580 2.580 2.590 2.580 2.590 896,000 2.5814 0.00%
2020-08-20 0 2.580 2.580 2.590 2.580 2.580 15,556,000 40,134,480 2.5800 2.580 2.580 2.590 2.580 2.580 15,556,000 2.5800 0.00%
2020-08-19 0 2.580 2.580 2.590 2.580 2.600 326,000 841,960 2.5827 2.580 2.580 2.590 2.580 2.600 326,000 2.5827 -0.39%
2020-08-18 0 2.590 2.580 2.590 2.580 2.590 686,000 1,771,440 2.5823 2.590 2.580 2.590 2.580 2.590 686,000 2.5823 1.17%
2020-08-17 0 2.560 2.560 2.580 2.500 2.550 86,000 217,120 2.5247 2.560 2.560 2.580 2.500 2.550 86,000 2.5247 2.40%
2020-08-14 0 2.500 2.500 2.520 2.500 2.510 72,000 180,160 2.5022 2.500 2.500 2.520 2.500 2.510 72,000 2.5022 0.00%
2020-08-13 0 2.500 2.500 2.520 2.500 2.510 286,000 715,120 2.5004 2.500 2.500 2.520 2.500 2.510 286,000 2.5004 0.00%
2020-08-12 0 2.500 2.500 2.520 2.500 2.510 126,000 315,800 2.5063 2.500 2.500 2.520 2.500 2.510 126,000 2.5063 0.00%
2020-08-11 0 2.500 2.470 2.500 2.460 2.510 198,000 490,540 2.4775 2.500 2.470 2.500 2.460 2.510 198,000 2.4775 2.04%
2020-08-10 0 2.450 2.450 2.480 2.450 2.450 2,000 4,900 2.4500 2.450 2.450 2.480 2.450 2.450 2,000 2.4500 0.00%
2020-08-07 0 2.450 2.450 2.470 2.440 2.450 18,000 44,080 2.4489 2.450 2.450 2.470 2.440 2.450 18,000 2.4489 0.00%
2020-08-06 0 2.450 2.450 2.470 2.430 2.480 112,000 275,060 2.4559 2.450 2.450 2.470 2.430 2.480 112,000 2.4559 1.24%
2020-08-05 0 2.420 2.430 2.450 2.420 2.450 102,000 247,900 2.4304 2.420 2.430 2.450 2.420 2.450 102,000 2.4304 -1.22%
2020-08-04 0 2.450 2.460 2.480 2.450 2.460 78,000 191,600 2.4564 2.450 2.460 2.480 2.450 2.460 78,000 2.4564 0.82%
2020-08-03 0 2.430 2.430 2.500 2.410 2.430 4,000 9,680 2.4200 2.430 2.430 2.500 2.410 2.430 4,000 2.4200 -1.22%
2020-07-31 0 2.460 2.410 2.520 2.460 2.490 314,000 775,600 2.4701 2.460 2.410 2.520 2.460 2.490 314,000 2.4701 0.00%
2020-07-30 0 2.460 2.410 2.500 2.460 2.480 220,000 541,440 2.4611 2.460 2.410 2.500 2.460 2.480 220,000 2.4611 -0.81%
2020-07-29 0 2.480 2.470 2.500 2.480 2.490 62,000 153,880 2.4819 2.480 2.470 2.500 2.480 2.490 62,000 2.4819 -0.40%
2020-07-28 0 2.490 2.490 2.520 2.470 2.500 90,000 224,640 2.4960 2.490 2.490 2.520 2.470 2.500 90,000 2.4960 0.81%
2020-07-27 0 2.470 2.470 2.500 2.470 2.470 10,000 24,700 2.4700 2.470 2.470 2.500 2.470 2.470 10,000 2.4700 0.41%
2020-07-24 0 2.460 2.460 2.500 - - 0 0 - 2.460 2.460 2.500 - - 0 - 0.00%
2020-07-23 0 2.460 2.460 2.500 2.460 2.500 4,000 9,920 2.4800 2.460 2.460 2.500 2.460 2.500 4,000 2.4800 1.65%
2020-07-22 0 2.420 2.410 2.490 - - 0 0 - 2.420 2.410 2.490 - - 0 - 0.00%
2020-07-21 0 2.420 2.420 2.470 2.420 2.420 28,000 67,760 2.4200 2.420 2.420 2.470 2.420 2.420 28,000 2.4200 0.41%
2020-07-20 0 2.410 2.410 2.450 2.400 2.410 70,000 168,100 2.4014 2.410 2.410 2.450 2.400 2.410 70,000 2.4014 -1.63%
2020-07-17 0 2.450 2.420 2.450 2.430 2.450 20,000 48,800 2.4400 2.450 2.420 2.450 2.430 2.450 20,000 2.4400 0.82%
2020-07-16 0 2.430 2.410 2.470 - - 0 0 - 2.430 2.410 2.470 - - 0 - 0.00%
2020-07-15 0 2.430 2.430 2.480 2.420 2.420 100,000 242,000 2.4200 2.430 2.430 2.480 2.420 2.420 100,000 2.4200 0.41%
2020-07-14 0 2.420 2.410 2.450 2.420 2.420 60,000 145,200 2.4200 2.420 2.410 2.450 2.420 2.420 60,000 2.4200 -1.22%
2020-07-13 0 2.450 2.420 2.450 2.420 2.450 30,000 72,900 2.4300 2.450 2.420 2.450 2.420 2.450 30,000 2.4300 1.66%
2020-07-10 0 2.410 2.410 2.460 2.410 2.410 52,000 125,320 2.4100 2.410 2.410 2.460 2.410 2.410 52,000 2.4100 -0.41%
2020-07-09 0 2.420 2.420 2.460 2.420 2.430 1,268,000 3,070,240 2.4213 2.420 2.420 2.460 2.420 2.430 1,268,000 2.4213 -0.41%
2020-07-08 0 2.430 2.430 2.470 2.420 2.440 306,000 745,520 2.4363 2.430 2.430 2.470 2.420 2.440 306,000 2.4363 -0.41%
2020-07-07 0 2.440 2.440 2.450 2.440 2.440 234,000 570,960 2.4400 2.440 2.440 2.450 2.440 2.440 234,000 2.4400 0.00%
2020-07-06 0 2.440 2.440 2.490 2.440 2.450 440,000 1,075,160 2.4435 2.440 2.440 2.490 2.440 2.450 440,000 2.4435 -0.41%
2020-07-03 0 2.450 2.450 2.490 2.450 2.490 44,000 107,960 2.4536 2.450 2.450 2.490 2.450 2.490 44,000 2.4536 0.41%
2020-07-02 0 2.440 2.440 2.500 2.440 2.450 752,000 1,838,100 2.4443 2.440 2.440 2.500 2.440 2.450 752,000 2.4443 0.00%
2020-06-30 0 2.440 2.440 2.490 2.440 2.450 228,000 558,300 2.4487 2.440 2.440 2.490 2.440 2.450 228,000 2.4487 0.00%
2020-06-29 0 2.440 2.440 2.490 2.440 2.450 1,310,000 3,199,180 2.4421 2.440 2.440 2.490 2.440 2.450 1,310,000 2.4421 -0.41%
2020-06-26 0 2.450 2.450 2.490 2.450 2.500 72,000 177,200 2.4611 2.450 2.450 2.490 2.450 2.500 72,000 2.4611 -0.41%
2020-06-24 0 2.460 2.450 2.460 2.450 2.490 306,000 751,420 2.4556 2.460 2.450 2.460 2.450 2.490 306,000 2.4556 -1.20%
2020-06-23 0 2.490 2.470 2.490 2.460 2.520 272,000 676,980 2.4889 2.490 2.470 2.490 2.460 2.520 272,000 2.4889 2.05%
2020-06-22 0 2.440 2.440 2.500 2.370 2.600 3,794,000 9,480,420 2.4988 2.440 2.440 2.500 2.370 2.600 3,794,000 2.4988 19.61%
2020-06-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-17 0 2.040 1.920 2.040 1.700 2.200 1,804,000 3,552,780 1.9694 2.040 1.920 2.040 1.700 2.200 1,804,000 1.9694 31.61%
2020-06-16 0 1.550 1.550 2.100 - - 0 0 - 1.550 1.550 2.100 - - 0 - 0.00%
2020-06-15 0 1.550 1.550 2.100 - - 0 0 - 1.550 1.550 2.100 - - 0 - 0.00%
2020-06-12 0 1.550 1.550 2.100 - - 0 0 - 1.550 1.550 2.100 - - 0 - 0.00%
2020-06-11 0 1.550 1.550 2.100 1.550 1.550 4,000 6,200 1.5500 1.550 1.550 2.100 1.550 1.550 4,000 1.5500 0.00%
2020-06-10 0 1.550 1.550 1.570 1.550 1.570 12,000 18,800 1.5667 1.550 1.550 1.570 1.550 1.570 12,000 1.5667 -1.27%
2020-06-09 0 1.570 1.550 1.640 - - 0 0 - 1.570 1.550 1.640 - - 0 - 0.00%
2020-06-08 0 1.570 1.570 2.100 1.570 1.570 6,000 9,420 1.5700 1.570 1.570 2.100 1.570 1.570 6,000 1.5700 0.00%
2020-06-05 0 1.570 1.570 2.100 - - 0 0 - 1.570 1.570 2.100 - - 0 - 0.64%
2020-06-04 0 1.560 1.550 1.630 1.560 1.560 2,000 3,120 1.5600 1.560 1.550 1.630 1.560 1.560 2,000 1.5600 -13.33%
2020-06-03 0 1.800 1.550 1.800 - - 0 0 - 1.800 1.550 1.800 - - 0 - 0.00%
2020-06-02 0 1.800 1.550 1.800 - - 0 0 - 1.800 1.550 1.800 - - 0 - -4.76%
2020-06-01 0 1.890 1.550 1.900 - - 0 0 - 1.890 1.550 1.900 - - 0 - 0.00%
2020-05-29 0 1.890 - 1.890 - - 0 0 - 1.890 - 1.890 - - 0 - -0.53%
2020-05-28 0 1.900 1.800 1.900 1.800 1.900 2,808,000 5,055,200 1.8003 1.900 1.800 1.900 1.800 1.900 2,808,000 1.8003 5.56%
2020-05-27 0 1.800 1.800 1.900 1.800 1.900 2,732,000 4,990,600 1.8267 1.800 1.800 1.900 1.800 1.900 2,732,000 1.8267 0.00%
2020-05-26 0 1.800 0.400 1.800 1.800 1.800 20,000 36,000 1.8000 1.800 0.400 1.800 1.800 1.800 20,000 1.8000 0.00%
2020-05-25 0 1.800 0.400 1.800 - - 0 0 - 1.800 0.400 1.800 - - 0 - 0.00%
2020-05-22 0 1.800 0.400 1.800 - - 0 0 - 1.800 0.400 1.800 - - 0 - 0.00%
2020-05-21 0 1.800 1.000 1.800 - - 0 0 - 1.800 1.000 1.800 - - 0 - 0.00%
2020-05-20 0 1.800 1.500 1.800 - - 0 0 - 1.800 1.500 1.800 - - 0 - 0.00%
2020-05-19 0 1.800 0.370 1.900 - - 0 0 - 1.800 0.370 1.900 - - 0 - 0.00%
2020-05-18 0 1.800 0.335 1.800 1.800 1.800 20,000 36,000 1.8000 1.800 0.335 1.800 1.800 1.800 20,000 1.8000 -1.64%
2020-05-15 0 1.830 1.600 1.900 1.830 1.830 2,000 3,660 1.8300 1.830 1.600 1.900 1.830 1.830 2,000 1.8300 14.38%
2020-05-14 0 1.600 1.520 1.600 1.490 1.600 186,000 290,480 1.5617 1.600 1.520 1.600 1.490 1.600 186,000 1.5617 0.00%
2020-05-13 0 1.600 1.600 2.100 1.600 1.600 90,000 144,000 1.6000 1.600 1.600 2.100 1.600 1.600 90,000 1.6000 0.00%
2020-05-12 0 1.600 1.600 2.100 1.600 1.600 2,000 3,200 1.6000 1.600 1.600 2.100 1.600 1.600 2,000 1.6000 0.00%
2020-05-11 0 1.600 1.560 1.600 1.600 1.600 112,000 179,200 1.6000 1.600 1.560 1.600 1.600 1.600 112,000 1.6000 4.58%
2020-05-08 0 1.530 1.530 1.600 1.510 1.510 4,000 6,040 1.5100 1.530 1.530 1.600 1.510 1.510 4,000 1.5100 -10.00%
2020-05-07 0 1.700 1.700 2.100 1.500 1.800 100,000 150,600 1.5060 1.700 1.700 2.100 1.500 1.800 100,000 1.5060 0.00%
2020-05-06 0 1.700 1.700 1.900 - - 0 0 - 1.700 1.700 1.900 - - 0 - 13.33%
2020-05-05 0 1.500 1.500 2.100 - - 0 0 - 1.500 1.500 2.100 - - 0 - 0.00%
2020-05-04 0 1.500 1.500 1.510 1.500 1.510 20,000 30,140 1.5070 1.500 1.500 1.510 1.500 1.510 20,000 1.5070 -10.71%
2020-04-29 0 1.680 1.570 1.900 1.680 1.680 50,000 84,000 1.6800 1.680 1.570 1.900 1.680 1.680 50,000 1.6800 -1.75%
2020-04-28 0 1.710 1.680 1.710 - - 0 0 - 1.710 1.680 1.710 - - 0 - -5.00%
2020-04-27 0 1.800 1.500 1.900 1.740 1.900 82,000 148,200 1.8073 1.800 1.500 1.900 1.740 1.900 82,000 1.8073 3.45%
2020-04-24 0 1.740 1.730 1.740 1.650 1.740 16,000 27,540 1.7213 1.740 1.730 1.740 1.650 1.740 16,000 1.7213 5.45%
2020-04-23 0 1.650 1.640 1.880 1.640 1.640 20,000 32,800 1.6400 1.650 1.640 1.880 1.640 1.640 20,000 1.6400 -14.51%
2020-04-22 0 1.930 0.310 1.960 1.930 1.930 10,000 19,300 1.9300 1.930 0.310 1.960 1.930 1.930 10,000 1.9300 0.00%
2020-04-21 0 1.930 1.930 2.000 1.930 1.930 2,000 3,860 1.9300 1.930 1.930 2.000 1.930 1.930 2,000 1.9300 -3.50%
2020-04-20 0 2.000 0.470 2.000 - - 0 0 - 2.000 0.470 2.000 - - 0 - 0.00%
2020-04-17 0 2.000 1.260 2.000 - - 0 0 - 2.000 1.260 2.000 - - 0 - -2.44%
2020-04-16 0 2.050 0.305 2.050 - - 0 0 - 2.050 0.305 2.050 - - 0 - 0.00%
2020-04-15 0 2.050 0.250 2.050 - - 0 0 - 2.050 0.250 2.050 - - 0 - 0.00%
2020-04-14 0 2.050 0.250 2.050 - - 0 0 - 2.050 0.250 2.050 - - 0 - -0.49%
2020-04-09 0 2.060 0.250 2.060 - - 0 0 - 2.060 0.250 2.060 - - 0 - 0.00%
2020-04-08 0 2.060 0.250 2.060 - - 0 0 - 2.060 0.250 2.060 - - 0 - 0.00%
2020-04-07 0 2.060 1.740 2.060 - - 0 0 - 2.060 1.740 2.060 - - 0 - 0.00%
2020-04-06 0 2.060 0.250 2.060 - - 0 0 - 2.060 0.250 2.060 - - 0 - 0.00%
2020-04-03 0 2.060 0.260 2.060 - - 0 0 - 2.060 0.260 2.060 - - 0 - 0.00%
2020-04-02 0 2.060 0.250 2.060 - - 0 0 - 2.060 0.250 2.060 - - 0 - -0.48%
2020-04-01 0 2.070 0.265 2.070 - - 0 0 - 2.070 0.265 2.070 - - 0 - 0.00%
2020-03-31 0 2.070 0.260 2.070 - - 0 0 - 2.070 0.260 2.070 - - 0 - 0.00%
2020-03-30 0 2.070 0.265 2.070 - - 0 0 - 2.070 0.265 2.070 - - 0 - 0.00%
2020-03-27 0 2.070 0.590 2.070 - - 0 0 - 2.070 0.590 2.070 - - 0 - 0.00%
2020-03-26 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - 0.00%
2020-03-25 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - 0.00%
2020-03-24 0 2.070 - 2.100 - - 0 0 - 2.070 - 2.100 - - 0 - 0.00%
2020-03-23 0 2.070 - 2.100 - - 0 0 - 2.070 - 2.100 - - 0 - 0.00%
2020-03-20 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - 0.00%
2020-03-19 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - 0.00%
2020-03-18 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - -0.96%
2020-03-17 0 2.090 - 2.100 - - 0 0 - 2.090 - 2.100 - - 0 - 0.00%
2020-03-16 0 2.090 - 2.090 - - 0 0 - 2.090 - 2.090 - - 0 - 0.00%
2020-03-13 0 2.090 - 2.090 - - 0 0 - 2.090 - 2.090 - - 0 - 0.00%
2020-03-12 0 2.090 1.580 2.090 - - 0 0 - 2.090 1.580 2.090 - - 0 - -0.48%
2020-03-11 0 2.100 - 2.100 2.100 2.100 12,000 25,200 2.1000 2.100 - 2.100 2.100 2.100 12,000 2.1000 1.45%
2020-03-10 0 2.070 - 2.090 - - 0 0 - 2.070 - 2.090 - - 0 - 0.00%
2020-03-09 0 2.070 1.720 2.100 - - 0 0 - 2.070 1.720 2.100 - - 0 - 0.00%
2020-03-06 0 2.070 1.720 2.070 - - 0 0 - 2.070 1.720 2.070 - - 0 - 0.00%
2020-03-05 0 2.070 1.720 2.100 - - 0 0 - 2.070 1.720 2.100 - - 0 - 0.00%
2020-03-04 0 2.070 1.740 2.080 - - 0 0 - 2.070 1.740 2.080 - - 0 - 0.00%
2020-03-03 0 2.070 - 2.070 - - 0 0 - 2.070 - 2.070 - - 0 - -0.48%
2020-03-02 0 2.080 1.770 2.100 2.070 2.100 32,000 66,980 2.0931 2.080 1.770 2.100 2.070 2.100 32,000 2.0931 9.47%
2020-02-28 0 1.900 0.255 1.900 - - 0 0 - 1.900 0.255 1.900 - - 0 - 0.00%
2020-02-27 0 1.900 0.285 1.900 - - 0 0 - 1.900 0.285 1.900 - - 0 - 0.00%
2020-02-26 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2020-02-25 0 1.900 1.800 1.900 1.800 1.900 92,000 165,800 1.8022 1.900 1.800 1.900 1.800 1.900 92,000 1.8022 0.00%
2020-02-24 0 1.900 0.255 1.900 - - 0 0 - 1.900 0.255 1.900 - - 0 - 0.00%
2020-02-21 0 1.900 0.255 1.900 1.900 1.900 130,000 247,000 1.9000 1.900 0.255 1.900 1.900 1.900 130,000 1.9000 0.00%
2020-02-20 0 1.900 0.290 2.100 - - 0 0 - 1.900 0.290 2.100 - - 0 - 0.00%
2020-02-19 0 1.900 0.290 - - - 0 0 - 1.900 0.290 - - - 0 - 0.00%
2020-02-18 0 1.900 1.650 1.910 - - 0 0 - 1.900 1.650 1.910 - - 0 - 0.00%
2020-02-17 0 1.900 1.650 - - - 0 0 - 1.900 1.650 - - - 0 - 0.00%
2020-02-14 0 1.900 1.650 - - - 0 0 - 1.900 1.650 - - - 0 - 0.00%
2020-02-13 0 1.900 1.850 - 1.900 1.900 30,000 57,000 1.9000 1.900 1.850 - 1.900 1.900 30,000 1.9000 7.34%
2020-02-12 0 1.770 1.650 1.900 - - 0 0 - 1.770 1.650 1.900 - - 0 - 0.00%
2020-02-11 0 1.770 1.650 - - - 0 0 - 1.770 1.650 - - - 0 - 0.00%
2020-02-10 0 1.770 1.650 - - - 0 0 - 1.770 1.650 - - - 0 - 0.00%
2020-02-07 0 1.770 1.660 1.770 - - 0 0 - 1.770 1.660 1.770 - - 0 - 0.00%
2020-02-06 0 1.770 1.650 - - - 0 0 - 1.770 1.650 - - - 0 - 0.00%
2020-02-05 0 1.770 1.660 1.800 1.770 1.770 14,000 24,780 1.7700 1.770 1.660 1.800 1.770 1.770 14,000 1.7700 -2.21%
2020-02-04 0 1.810 1.650 1.810 - - 0 0 - 1.810 1.650 1.810 - - 0 - -3.21%
2020-02-03 0 1.870 1.650 1.870 - - 0 0 - 1.870 1.650 1.870 - - 0 - -5.08%
2020-01-31 0 1.970 1.650 2.000 - - 0 0 - 1.970 1.650 2.000 - - 0 - 0.00%
2020-01-30 0 1.970 1.650 2.000 - - 0 0 - 1.970 1.650 2.000 - - 0 - 0.00%
2020-01-29 0 1.970 1.650 1.970 - - 0 0 - 1.970 1.650 1.970 - - 0 - -1.50%
2020-01-24 0 2.000 1.660 2.100 - - 0 0 - 2.000 1.660 2.100 - - 0 - 0.00%
2020-01-23 0 2.000 1.660 2.100 - - 0 0 - 2.000 1.660 2.100 - - 0 - 0.00%
2020-01-22 0 2.000 1.660 2.000 - - 0 0 - 2.000 1.660 2.000 - - 0 - 0.00%
2020-01-21 0 2.000 1.660 2.000 - - 0 0 - 2.000 1.660 2.000 - - 0 - 0.00%
2020-01-20 0 2.000 1.660 2.000 - - 0 0 - 2.000 1.660 2.000 - - 0 - 0.00%
2020-01-17 0 2.000 1.660 2.000 - - 0 0 - 2.000 1.660 2.000 - - 0 - 0.00%
2020-01-16 0 2.000 1.660 2.000 - - 0 0 - 2.000 1.660 2.000 - - 0 - 0.00%
2020-01-15 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2020-01-14 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-01-13 0 2.000 - 2.000 2.000 2.100 318,000 639,000 2.0094 2.000 - 2.000 2.000 2.100 318,000 2.0094 0.00%
2020-01-10 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-01-09 0 2.000 2.000 2.100 - - 0 0 - 2.000 2.000 2.100 - - 0 - 0.00%
2020-01-08 0 2.000 - 2.100 - - 0 0 - 2.000 - 2.100 - - 0 - 0.00%
2020-01-07 0 2.000 1.980 2.000 - - 0 0 - 2.000 1.980 2.000 - - 0 - 0.00%
2020-01-06 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-01-03 0 2.000 - 2.100 - - 0 0 - 2.000 - 2.100 - - 0 - 0.00%
2020-01-02 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%
2019-12-31 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2019-12-30 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2019-12-27 0 2.000 - 2.100 2.000 2.000 10,000 20,000 2.0000 2.000 - 2.100 2.000 2.000 10,000 2.0000 0.00%
2019-12-24 0 2.000 - 2.100 2.000 2.000 10,000 20,000 2.0000 2.000 - 2.100 2.000 2.000 10,000 2.0000 0.00%
2019-12-23 0 2.000 - 2.100 2.000 2.000 10,000 20,000 2.0000 2.000 - 2.100 2.000 2.000 10,000 2.0000 0.00%
2019-12-20 0 2.000 - 2.100 2.000 2.000 28,000 56,000 2.0000 2.000 - 2.100 2.000 2.000 28,000 2.0000 0.00%
2019-12-19 0 2.000 1.820 2.000 - - 0 0 - 2.000 1.820 2.000 - - 0 - 0.00%
2019-12-18 0 2.000 1.820 2.100 2.000 2.000 10,000 20,000 2.0000 2.000 1.820 2.100 2.000 2.000 10,000 2.0000 -4.76%
2019-12-17 0 2.100 1.820 2.200 2.000 2.100 20,000 41,000 2.0500 2.100 1.820 2.200 2.000 2.100 20,000 2.0500 0.00%
2019-12-16 0 2.100 1.820 2.400 2.000 2.100 20,000 41,000 2.0500 2.100 1.820 2.400 2.000 2.100 20,000 2.0500 0.00%
2019-12-13 0 2.100 1.820 2.100 - - 0 0 - 2.100 1.820 2.100 - - 0 - 0.00%
2019-12-12 0 2.100 1.820 2.300 - - 0 0 - 2.100 1.820 2.300 - - 0 - 0.00%
2019-12-11 0 2.100 1.820 2.500 - - 0 0 - 2.100 1.820 2.500 - - 0 - 0.00%
2019-12-10 0 2.100 1.820 2.300 - - 0 0 - 2.100 1.820 2.300 - - 0 - 0.00%
2019-12-09 0 2.100 1.820 2.300 - - 0 0 - 2.100 1.820 2.300 - - 0 - 0.00%
2019-12-06 0 2.100 1.820 - - - 0 0 - 2.100 1.820 - - - 0 - 0.00%
2019-12-05 0 2.100 2.000 2.400 2.000 2.100 28,000 57,660 2.0593 2.100 2.000 2.400 2.000 2.100 28,000 2.0593 5.00%
2019-12-04 0 2.000 1.820 2.100 2.000 2.000 4,000 8,000 2.0000 2.000 1.820 2.100 2.000 2.000 4,000 2.0000 -13.04%
2019-12-03 0 2.300 1.820 2.300 - - 0 0 - 2.300 1.820 2.300 - - 0 - 0.00%
2019-12-02 0 2.300 1.820 2.400 2.200 2.300 44,000 100,200 2.2773 2.300 1.820 2.400 2.200 2.300 44,000 2.2773 4.07%
2019-11-29 0 2.210 1.820 - - - 0 0 - 2.210 1.820 - - - 0 - 0.00%
2019-11-28 0 2.210 2.210 2.300 - - 0 0 - 2.210 2.210 2.300 - - 0 - 0.45%
2019-11-27 0 2.200 1.880 2.200 - - 0 0 - 2.200 1.880 2.200 - - 0 - -0.45%
2019-11-26 0 2.210 1.880 2.230 - - 0 0 - 2.210 1.880 2.230 - - 0 - 0.00%
2019-11-25 0 2.210 1.880 2.300 - - 0 0 - 2.210 1.880 2.300 - - 0 - 0.00%
2019-11-22 0 2.210 1.880 2.300 2.210 2.210 10,000 22,100 2.2100 2.210 1.880 2.300 2.210 2.210 10,000 2.2100 0.45%
2019-11-21 0 2.200 1.880 2.200 2.200 2.200 6,000 13,200 2.2000 2.200 1.880 2.200 2.200 2.200 6,000 2.2000 0.46%
2019-11-20 0 2.190 2.190 2.420 - - 0 0 - 2.190 2.190 2.420 - - 0 - 0.46%
2019-11-19 0 2.180 2.180 2.400 - - 0 0 - 2.180 2.180 2.400 - - 0 - 0.46%
2019-11-18 0 2.170 2.170 2.400 2.160 2.170 12,000 26,020 2.1683 2.170 2.170 2.400 2.160 2.170 12,000 2.1683 5.85%
2019-11-15 0 2.050 2.050 - - - 0 0 - 2.050 2.050 - - - 0 - 1.99%
2019-11-14 0 2.010 2.010 - - - 0 0 - 2.010 2.010 - - - 0 - 0.50%
2019-11-13 0 2.000 - 2.010 - - 0 0 - 2.000 - 2.010 - - 0 - 0.00%
2019-11-12 0 2.000 - 2.000 2.000 2.000 6,000 12,000 2.0000 2.000 - 2.000 2.000 2.000 6,000 2.0000 0.50%
2019-11-11 0 1.990 - 2.200 1.990 1.990 10,000 19,900 1.9900 1.990 - 2.200 1.990 1.990 10,000 1.9900 0.51%
2019-11-08 0 1.980 - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2019-11-07 0 1.980 - 2.170 - - 0 0 - 1.980 - 2.170 - - 0 - 0.00%
2019-11-06 0 1.980 1.800 - - - 0 0 - 1.980 1.800 - - - 0 - 0.00%
2019-11-05 0 1.980 2.000 - 1.660 2.000 6,000 10,880 1.8133 1.980 2.000 - 1.660 2.000 6,000 1.8133 -1.49%
2019-11-04 0 2.010 1.660 - - - 0 0 - 2.010 1.660 - - - 0 - 0.00%
2019-11-01 0 2.010 1.960 - - - 0 0 - 2.010 1.960 - - - 0 - 0.00%
2019-10-31 0 2.010 0.900 - - - 0 0 - 2.010 0.900 - - - 0 - 0.00%
2019-10-30 0 2.010 1.120 - - - 0 0 - 2.010 1.120 - - - 0 - 0.00%
2019-10-29 0 2.010 1.010 - - - 0 0 - 2.010 1.010 - - - 0 - 0.00%
2019-10-28 0 2.010 2.000 2.150 2.000 2.200 510,000 1,120,000 2.1961 2.010 2.000 2.150 2.000 2.200 510,000 2.1961 -12.61%
2019-10-25 0 2.300 - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2019-10-24 0 2.300 - 2.450 - - 0 0 - 2.300 - 2.450 - - 0 - 0.00%
2019-10-23 0 2.300 - 2.300 2.300 2.300 20,000 46,000 2.3000 2.300 - 2.300 2.300 2.300 20,000 2.3000 0.00%
2019-10-22 0 2.300 2.300 2.450 - - 0 0 - 2.300 2.300 2.450 - - 0 - 0.00%
2019-10-21 0 2.300 2.300 2.400 - - 0 0 - 2.300 2.300 2.400 - - 0 - 0.00%
2019-10-18 0 2.300 - - 2.300 2.300 500,000 1,150,000 2.3000 2.300 - - 2.300 2.300 500,000 2.3000 -2.13%
2019-10-17 0 2.350 2.350 2.500 - - 0 0 - 2.350 2.350 2.500 - - 0 - 2.17%
2019-10-16 0 2.300 2.300 - - - 0 0 - 2.300 2.300 - - - 0 - 0.00%
2019-10-15 0 2.300 2.250 - - - 0 0 - 2.300 2.250 - - - 0 - 0.00%
2019-10-14 0 2.300 2.150 2.540 2.300 2.350 610,000 1,405,560 2.3042 2.300 2.150 2.540 2.300 2.350 610,000 2.3042 -2.13%
2019-10-11 0 2.350 2.350 - - - 0 0 - 2.350 2.350 - - - 0 - 0.00%
2019-10-10 0 2.350 2.330 - - - 0 0 - 2.350 2.330 - - - 0 - 0.00%
2019-10-09 0 2.350 2.350 - - - 0 0 - 2.350 2.350 - - - 0 - 1.73%
2019-10-08 0 2.310 2.310 2.550 - - 0 0 - 2.310 2.310 2.550 - - 0 - 0.00%
2019-10-04 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.43%
2019-10-03 0 2.300 - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2019-10-02 0 2.300 - - 2.300 2.300 500,000 1,150,000 2.3000 2.300 - - 2.300 2.300 500,000 2.3000 -2.13%
2019-09-30 0 2.350 2.300 2.620 2.350 2.350 500,000 1,175,000 2.3500 2.350 2.300 2.620 2.350 2.350 500,000 2.3500 0.00%
2019-09-27 0 2.350 2.310 2.670 2.350 2.350 500,000 1,175,000 2.3500 2.350 2.310 2.670 2.350 2.350 500,000 2.3500 -6.00%
2019-09-26 0 2.500 2.500 - - - 0 0 - 2.500 2.500 - - - 0 - 5.04%
2019-09-25 0 2.380 2.380 2.600 2.350 2.350 508,000 1,194,360 2.3511 2.380 2.380 2.600 2.350 2.350 508,000 2.3511 -1.65%
2019-09-24 0 2.420 2.420 - - - 0 0 - 2.420 2.420 - - - 0 - 0.83%
2019-09-23 0 2.400 2.400 - - - 0 0 - 2.400 2.400 - - - 0 - 0.00%
2019-09-20 0 2.400 2.400 - - - 0 0 - 2.400 2.400 - - - 0 - 2.13%
2019-09-19 0 2.350 2.310 2.530 - - 0 0 - 2.350 2.310 2.530 - - 0 - 0.00%
2019-09-18 0 2.350 2.310 - - - 0 0 - 2.350 2.310 - - - 0 - 0.00%
2019-09-17 0 2.350 2.340 2.620 2.330 2.350 502,000 1,179,660 2.3499 2.350 2.340 2.620 2.330 2.350 502,000 2.3499 -2.08%
2019-09-16 0 2.400 - 2.600 2.400 2.520 1,218,000 2,995,040 2.4590 2.400 - 2.600 2.400 2.520 1,218,000 2.4590 -9.43%
2019-09-13 0 2.650 2.520 2.700 2.650 2.650 242,000 641,300 2.6500 2.650 2.520 2.700 2.650 2.650 242,000 2.6500 0.00%
2019-09-12 0 2.650 2.520 2.690 - - 0 0 - 2.650 2.520 2.690 - - 0 - 0.00%
2019-09-11 0 2.650 2.450 2.650 2.650 2.700 296,000 798,500 2.6976 2.650 2.450 2.650 2.650 2.700 296,000 2.6976 -1.85%
2019-09-10 0 2.700 2.520 2.760 2.600 2.700 520,000 1,354,000 2.6038 2.700 2.520 2.760 2.600 2.700 520,000 2.6038 0.00%
2019-09-09 0 2.700 - 2.800 2.600 2.700 692,000 1,818,400 2.6277 2.700 - 2.800 2.600 2.700 692,000 2.6277 0.00%
2019-09-06 0 2.700 2.700 2.800 2.700 2.700 74,000 199,800 2.7000 2.700 2.700 2.800 2.700 2.700 74,000 2.7000 8.00%
2019-09-05 0 2.500 - 2.560 - - 0 0 - 2.500 - 2.560 - - 0 - 0.00%
2019-09-04 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - -2.34%
2019-09-03 0 2.560 - 2.600 - - 0 0 - 2.560 - 2.600 - - 0 - 0.00%
2019-09-02 0 2.560 - 2.700 - - 0 0 - 2.560 - 2.700 - - 0 - 0.00%
2019-08-30 0 2.560 - 2.790 2.560 2.560 2,000 5,120 2.5600 2.560 - 2.790 2.560 2.560 2,000 2.5600 0.00%
2019-08-29 0 2.560 2.500 2.560 - - 0 0 - 2.560 2.500 2.560 - - 0 - -0.00%
2019-08-28 0 2.760 2.500 2.760 2.760 2.760 4,000 11,040 2.7600 2.560 2.319 2.560 2.560 2.560 4,313 2.5600 -0.72%
2019-08-27 0 2.780 2.150 2.780 - - 0 0 - 2.579 1.994 2.579 - - 0 - 0.00%
2019-08-26 0 2.780 2.600 2.780 2.600 2.790 4,002,000 10,405,960 2.6002 2.579 2.412 2.579 2.412 2.588 4,314,656 2.4118 6.51%
2019-08-23 0 2.610 2.140 2.610 - - 0 0 - 2.421 1.985 2.421 - - 0 - 0.00%
2019-08-22 0 2.610 2.450 2.610 2.610 2.610 2,000,000 5,220,000 2.6100 2.421 2.272 2.421 2.421 2.421 2,156,250 2.4209 0.00%
2019-08-21 0 2.610 2.500 2.610 2.610 2.610 2,004,000 5,230,440 2.6100 2.421 2.319 2.421 2.421 2.421 2,160,563 2.4209 -5.09%
2019-08-20 0 2.750 2.600 2.750 2.600 2.750 80,000 214,300 2.6788 2.551 2.412 2.551 2.412 2.551 86,250 2.4846 -1.79%
2019-08-19 0 2.800 2.300 2.800 2.700 2.800 32,000 86,600 2.7063 2.597 2.133 2.597 2.504 2.597 34,500 2.5101 0.00%
2019-08-16 0 2.800 2.300 2.800 - - 0 0 - 2.597 2.133 2.597 - - 0 - 0.00%
2019-08-15 0 2.800 - 2.800 2.800 2.800 20,000 56,000 2.8000 2.597 - 2.597 2.597 2.597 21,563 2.5971 12.00%
2019-08-14 0 2.500 - 3.500 - - 0 0 - 2.319 - 3.246 - - 0 - 0.00%
2019-08-13 0 2.500 2.000 3.500 - - 0 0 - 2.319 1.855 3.246 - - 0 - 0.00%
2019-08-12 0 2.500 - 3.350 - - 0 0 - 2.319 - 3.107 - - 0 - 0.00%
2019-08-09 0 2.500 2.020 3.120 - - 0 0 - 2.319 1.874 2.894 - - 0 - 0.00%
2019-08-08 0 2.500 2.000 3.120 - - 0 0 - 2.319 1.855 2.894 - - 0 - 0.00%
2019-08-07 0 2.500 2.000 3.120 - - 0 0 - 2.319 1.855 2.894 - - 0 - 0.00%
2019-08-06 0 2.500 1.990 3.120 - - 0 0 - 2.319 1.846 2.894 - - 0 - 0.00%
2019-08-05 0 2.500 1.990 3.120 - - 0 0 - 2.319 1.846 2.894 - - 0 - 0.00%
2019-08-02 0 2.500 - 3.120 - - 0 0 - 2.319 - 2.894 - - 0 - 0.00%
2019-08-01 0 2.500 - 3.120 - - 0 0 - 2.319 - 2.894 - - 0 - 0.00%
2019-07-31 0 2.500 - 2.500 - - 0 0 - 2.319 - 2.319 - - 0 - 0.00%
2019-07-30 0 2.500 - 2.990 - - 0 0 - 2.319 - 2.773 - - 0 - 0.00%
2019-07-29 0 2.500 - 3.000 - - 0 0 - 2.319 - 2.783 - - 0 - 0.00%
2019-07-26 0 2.500 1.990 3.120 - - 0 0 - 2.319 1.846 2.894 - - 0 - 0.00%
2019-07-25 0 2.500 - 3.120 - - 0 0 - 2.319 - 2.894 - - 0 - 0.00%
2019-07-24 0 2.500 1.990 3.120 - - 0 0 - 2.319 1.846 2.894 - - 0 - 0.00%
2019-07-23 0 2.500 - 3.120 - - 0 0 - 2.319 - 2.894 - - 0 - 0.00%
2019-07-22 0 2.500 - 3.120 - - 0 0 - 2.319 - 2.894 - - 0 - 0.00%
2019-07-19 0 2.500 1.990 2.800 - - 0 0 - 2.319 1.846 2.597 - - 0 - 0.00%
2019-07-18 0 2.500 1.990 2.500 - - 0 0 - 2.319 1.846 2.319 - - 0 - 0.00%
2019-07-17 0 2.500 2.410 2.700 2.400 2.500 6,000 14,800 2.4667 2.319 2.235 2.504 2.226 2.319 6,469 2.2879 0.00%
2019-07-16 0 2.500 2.270 2.500 - - 0 0 - 2.319 2.106 2.319 - - 0 - 0.00%
2019-07-15 0 2.500 2.000 2.500 - - 0 0 - 2.319 1.855 2.319 - - 0 - 0.00%
2019-07-12 0 2.500 2.360 2.500 - - 0 0 - 2.319 2.189 2.319 - - 0 - 0.00%
2019-07-11 0 2.500 2.250 2.500 - - 0 0 - 2.319 2.087 2.319 - - 0 - -7.41%
2019-07-10 0 2.700 - 2.700 - - 0 0 - 2.504 - 2.504 - - 0 - 0.00%
2019-07-09 0 2.700 2.150 2.700 - - 0 0 - 2.504 1.994 2.504 - - 0 - 0.00%
2019-07-08 0 2.700 2.150 2.700 - - 0 0 - 2.504 1.994 2.504 - - 0 - 0.00%
2019-07-05 0 2.700 2.150 2.700 2.700 2.700 14,000 37,800 2.7000 2.504 1.994 2.504 2.504 2.504 15,094 2.5043 0.00%
2019-07-04 0 2.700 2.150 2.700 - - 0 0 - 2.504 1.994 2.504 - - 0 - 0.00%
2019-07-03 0 2.700 - 3.000 - - 0 0 - 2.504 - 2.783 - - 0 - 0.00%
2019-07-02 0 2.700 2.150 2.800 - - 0 0 - 2.504 1.994 2.597 - - 0 - 0.00%
2019-06-28 0 2.700 2.150 3.370 - - 0 0 - 2.504 1.994 3.126 - - 0 - 0.00%
2019-06-27 0 2.700 2.150 3.370 - - 0 0 - 2.504 1.994 3.126 - - 0 - 0.00%
2019-06-26 0 2.700 2.150 3.370 - - 0 0 - 2.504 1.994 3.126 - - 0 - 0.00%
2019-06-25 0 2.700 2.150 3.370 - - 0 0 - 2.504 1.994 3.126 - - 0 - 0.00%
2019-06-24 0 2.700 2.150 2.880 - - 0 0 - 2.504 1.994 2.671 - - 0 - 0.00%
2019-06-21 0 2.700 2.670 3.370 - - 0 0 - 2.504 2.477 3.126 - - 0 - 0.00%
2019-06-20 0 2.700 2.700 3.170 - - 0 0 - 2.504 2.504 2.940 - - 0 - 3.85%
2019-06-19 0 2.600 2.600 3.170 2.600 2.600 16,000 41,600 2.6000 2.412 2.412 2.940 2.412 2.412 17,250 2.4116 0.00%
2019-06-18 0 2.600 2.060 3.170 - - 0 0 - 2.412 1.911 2.940 - - 0 - 0.00%
2019-06-17 0 2.600 2.600 3.170 2.600 2.600 8,000 20,800 2.6000 2.412 2.412 2.940 2.412 2.412 8,625 2.4116 0.00%
2019-06-14 0 2.600 2.500 3.170 - - 0 0 - 2.412 2.319 2.940 - - 0 - 0.00%
2019-06-13 0 2.600 2.100 3.170 - - 0 0 - 2.412 1.948 2.940 - - 0 - 0.00%
2019-06-12 0 2.600 2.540 3.170 - - 0 0 - 2.412 2.356 2.940 - - 0 - 0.00%
2019-06-11 0 2.600 2.600 3.140 - - 0 0 - 2.412 2.412 2.912 - - 0 - 2.36%
2019-06-10 0 2.540 2.540 3.140 - - 0 0 - 2.356 2.356 2.912 - - 0 - 0.00%
2019-06-06 0 2.540 2.520 3.140 - - 0 0 - 2.356 2.337 2.912 - - 0 - 0.00%
2019-06-05 0 2.540 2.510 2.800 - - 0 0 - 2.356 2.328 2.597 - - 0 - 0.00%
2019-06-04 0 2.540 2.540 3.130 2.520 2.520 6,000 15,120 2.5200 2.356 2.356 2.903 2.337 2.337 6,469 2.3374 0.40%
2019-06-03 0 2.530 2.400 3.130 - - 0 0 - 2.347 2.226 2.903 - - 0 - 0.00%
2019-05-31 0 2.530 2.070 3.140 2.530 2.530 4,000 10,120 2.5300 2.347 1.920 2.912 2.347 2.347 4,313 2.3467 -0.39%
2019-05-30 0 2.540 2.400 3.140 - - 0 0 - 2.356 2.226 2.912 - - 0 - 0.00%
2019-05-29 0 2.540 2.540 3.140 - - 0 0 - 2.356 2.356 2.912 - - 0 - 0.00%
2019-05-28 0 2.540 2.520 3.140 - - 0 0 - 2.356 2.337 2.912 - - 0 - 0.00%
2019-05-27 0 2.540 2.070 3.140 - - 0 0 - 2.356 1.920 2.912 - - 0 - 0.00%
2019-05-24 0 2.540 2.070 3.140 - - 0 0 - 2.356 1.920 2.912 - - 0 - 0.00%
2019-05-23 0 2.540 2.530 3.140 - - 0 0 - 2.356 2.347 2.912 - - 0 - 0.00%
2019-05-22 0 2.540 2.210 3.140 - - 0 0 - 2.356 2.050 2.912 - - 0 - 0.00%
2019-05-21 0 2.540 2.540 3.120 - - 0 0 - 2.356 2.356 2.894 - - 0 - 1.60%
2019-05-20 0 2.500 2.500 2.790 2.220 2.450 4,000 9,340 2.3350 2.319 2.319 2.588 2.059 2.272 4,313 2.1658 -7.06%
2019-05-17 0 2.690 2.640 2.800 - - 0 0 - 2.495 2.449 2.597 - - 0 - 0.00%
2019-05-16 0 2.690 2.220 3.290 2.690 2.690 2,000 5,380 2.6900 2.495 2.059 3.052 2.495 2.495 2,156 2.4951 0.00%
2019-05-15 0 2.690 2.540 2.690 - - 0 0 - 2.495 2.356 2.495 - - 0 - -0.37%
2019-05-14 0 2.700 2.500 2.700 2.700 2.750 104,000 281,000 2.7019 2.504 2.319 2.504 2.504 2.551 112,125 2.5061 -3.23%
2019-05-10 0 2.790 2.600 2.920 2.600 2.920 20,000 54,160 2.7080 2.588 2.412 2.708 2.412 2.708 21,563 2.5118 7.31%
2019-05-09 0 2.600 2.550 2.600 2.600 2.600 6,000 15,600 2.6000 2.412 2.365 2.412 2.412 2.412 6,469 2.4116 0.00%
2019-05-08 0 2.600 2.500 3.250 - - 0 0 - 2.412 2.319 3.014 - - 0 - 0.00%
2019-05-07 0 2.600 2.020 3.120 2.480 2.600 48,000 123,360 2.5700 2.412 1.874 2.894 2.300 2.412 51,750 2.3838 4.00%
2019-05-06 0 2.500 2.500 3.120 - - 0 0 - 2.319 2.319 2.894 - - 0 - 0.00%
2019-05-03 0 2.500 2.500 2.760 2.500 2.500 2,000 5,000 2.5000 2.319 2.319 2.560 2.319 2.319 2,156 2.3188 -0.79%
2019-05-02 0 2.520 2.500 2.760 - - 0 0 - 2.337 2.319 2.560 - - 0 - 0.00%
2019-04-30 0 2.520 2.500 2.970 - - 0 0 - 2.337 2.319 2.755 - - 0 - 0.00%
2019-04-29 0 2.520 2.520 2.760 2.520 2.520 3,250 8,165 2.5123 2.337 2.337 2.560 2.337 2.337 3,504 2.3303 0.00%
2019-04-26 0 2.520 2.520 2.800 2.500 2.520 94,000 235,080 2.5009 2.337 2.337 2.597 2.319 2.337 101,344 2.3196 -3.08%
2019-04-25 0 2.600 2.600 2.800 - - 0 0 - 2.412 2.412 2.597 - - 0 - 0.00%
2019-04-24 0 2.600 2.520 2.600 2.500 2.600 282,000 711,920 2.5245 2.412 2.337 2.412 2.319 2.412 304,031 2.3416 -11.86%
2019-04-23 0 2.950 2.520 2.950 - - 0 0 - 2.736 2.337 2.736 - - 0 - 0.00%
2019-04-18 0 2.950 2.500 - - - 0 0 - 2.736 2.319 - - - 0 - 0.00%
2019-04-17 0 2.950 2.680 2.960 - - 0 0 - 2.736 2.486 2.746 - - 0 - 0.00%
2019-04-16 0 2.950 2.510 2.950 2.950 2.950 2,000 5,900 2.9500 2.736 2.328 2.736 2.736 2.736 2,156 2.7362 1.72%
2019-04-15 0 2.900 2.420 3.000 - - 0 0 - 2.690 2.245 2.783 - - 0 - 0.00%
2019-04-12 0 2.900 2.790 2.900 2.900 2.900 2,000 5,800 2.9000 2.690 2.588 2.690 2.690 2.690 2,156 2.6899 3.57%
2019-04-11 0 2.800 2.410 - - - 0 0 - 2.597 2.235 - - - 0 - 0.00%
2019-04-10 0 2.800 2.410 - 2.800 2.800 414,000 1,159,200 2.8000 2.597 2.235 - 2.597 2.597 446,344 2.5971 0.00%
2019-04-09 0 2.800 2.780 2.800 2.800 2.800 450,000 1,260,000 2.8000 2.597 2.579 2.597 2.597 2.597 485,156 2.5971 0.00%
2019-04-08 0 2.800 2.750 3.000 2.800 2.800 8,000 22,400 2.8000 2.597 2.551 2.783 2.597 2.597 8,625 2.5971 0.00%
2019-04-04 0 2.800 2.800 3.150 2.800 2.800 2,000 5,600 2.8000 2.597 2.597 2.922 2.597 2.597 2,156 2.5971 0.00%
2019-04-03 0 2.800 2.800 3.150 2.800 2.800 228,000 638,400 2.8000 2.597 2.597 2.922 2.597 2.597 245,813 2.5971 0.00%
2019-04-02 0 2.800 2.400 2.800 2.800 2.800 200,000 560,000 2.8000 2.597 2.226 2.597 2.597 2.597 215,625 2.5971 0.00%
2019-04-01 0 2.800 2.800 3.000 2.800 2.800 68,000 190,400 2.8000 2.597 2.597 2.783 2.597 2.597 73,313 2.5971 0.72%
2019-03-29 0 2.780 2.780 3.000 2.770 3.000 16,000 44,880 2.8050 2.579 2.579 2.783 2.569 2.783 17,250 2.6017 0.36%
2019-03-28 0 2.770 2.770 3.000 - - 0 0 - 2.569 2.569 2.783 - - 0 - 0.73%
2019-03-27 0 2.750 2.750 - 2.700 2.700 100,000 270,000 2.7000 2.551 2.551 - 2.504 2.504 107,813 2.5043 6.59%
2019-03-26 0 2.580 2.580 - - - 0 0 - 2.393 2.393 - - - 0 - 0.00%
2019-03-25 0 2.580 2.580 - - - 0 0 - 2.393 2.393 - - - 0 - 0.00%
2019-03-22 0 2.580 2.550 - - - 0 0 - 2.393 2.365 - - - 0 - 0.00%
2019-03-21 0 2.580 2.580 - 2.580 2.600 54,000 140,320 2.5985 2.393 2.393 - 2.393 2.412 58,219 2.4102 -0.77%
2019-03-20 0 2.600 2.600 - 2.600 2.600 8,000 20,800 2.6000 2.412 2.412 - 2.412 2.412 8,625 2.4116 0.00%
2019-03-19 0 2.600 2.550 - 2.500 2.600 752,000 1,898,520 2.5246 2.412 2.365 - 2.319 2.412 810,750 2.3417 4.00%
2019-03-18 0 2.500 2.500 - 2.500 2.500 6,000 15,000 2.5000 2.319 2.319 - 2.319 2.319 6,469 2.3188 0.81%
2019-03-15 0 2.480 2.480 - - - 0 0 - 2.300 2.300 - - - 0 - 0.00%
2019-03-14 0 2.480 2.480 - 2.480 2.480 200,000 496,000 2.4800 2.300 2.300 - 2.300 2.300 215,625 2.3003 0.00%
2019-03-13 0 2.480 2.480 - 2.450 2.450 300,000 735,000 2.4500 2.300 2.300 - 2.272 2.272 323,438 2.2725 -4.62%
2019-03-12 0 2.600 2.500 - - - 54,000 135,000 2.5000 2.412 2.319 - - - 58,219 2.3188 0.00%
2019-03-11 0 2.600 2.600 - 2.600 2.600 2,000 5,200 2.6000 2.412 2.412 - 2.412 2.412 2,156 2.4116 0.00%
2019-03-08 0 2.600 2.410 - 2.400 2.600 402,000 984,800 2.4498 2.412 2.235 - 2.226 2.412 433,406 2.2722 0.00%
2019-03-07 0 2.600 2.600 - 2.450 2.600 600,000 1,510,000 2.5167 2.412 2.412 - 2.272 2.412 646,875 2.3343 0.00%
2019-03-06 0 2.600 2.030 - - - 0 0 - 2.412 1.883 - - - 0 - 0.00%
2019-03-05 0 2.600 2.230 2.650 2.600 2.600 2,000 5,200 2.6000 2.412 2.068 2.458 2.412 2.412 2,156 2.4116 -3.35%
2019-03-04 0 2.690 2.280 2.690 2.300 2.690 32,000 78,700 2.4594 2.495 2.115 2.495 2.133 2.495 34,500 2.2812 21.17%
2019-03-01 0 2.220 2.220 - - - 0 0 - 2.059 2.059 - - - 0 - 0.00%
2019-02-28 0 2.220 2.200 - - - 0 0 - 2.059 2.041 - - - 0 - 0.00%
2019-02-27 0 2.220 2.220 2.500 2.210 2.220 10,000 22,140 2.2140 2.059 2.059 2.319 2.050 2.059 10,781 2.0536 0.45%
2019-02-26 0 2.210 2.060 2.500 - - 0 0 - 2.050 1.911 2.319 - - 0 - 0.00%
2019-02-25 0 2.210 2.050 2.500 - - 0 0 - 2.050 1.901 2.319 - - 0 - 0.00%
2019-02-22 0 2.210 2.030 2.250 - - 0 0 - 2.050 1.883 2.087 - - 0 - 0.00%
2019-02-21 0 2.210 2.010 2.310 - - 0 0 - 2.050 1.864 2.143 - - 0 - 0.00%
2019-02-20 0 2.210 2.050 2.310 - - 0 0 - 2.050 1.901 2.143 - - 0 - 0.00%
2019-02-19 0 2.210 2.210 2.310 2.210 2.210 10,000 22,100 2.2100 2.050 2.050 2.143 2.050 2.050 10,781 2.0499 -4.33%
2019-02-18 0 2.310 2.030 - - - 0 0 - 2.143 1.883 - - - 0 - 0.00%
2019-02-15 0 2.310 2.020 - 2.310 2.310 2,000 4,620 2.3100 2.143 1.874 - 2.143 2.143 2,156 2.1426 0.00%
2019-02-14 0 2.310 2.130 2.310 2.710 2.710 10,000 27,100 2.7100 2.143 1.976 2.143 2.514 2.514 10,781 2.5136 13.79%
2019-02-13 0 2.030 2.030 2.050 - - 0 0 - 1.883 1.883 1.901 - - 0 - 0.00%
2019-02-12 0 2.030 2.030 2.540 - - 0 0 - 1.883 1.883 2.356 - - 0 - 0.50%
2019-02-11 0 2.020 2.010 - 2.020 2.200 12,000 24,960 2.0800 1.874 1.864 - 1.874 2.041 12,938 1.9293 -8.18%
2019-02-08 0 2.200 2.200 - - - 0 0 - 2.041 2.041 - - - 0 - 0.00%
2019-02-04 0 2.200 2.200 - - - 0 0 - 2.041 2.041 - - - 0 - 0.00%
2019-02-01 0 2.200 2.200 - - - 0 0 - 2.041 2.041 - - - 0 - 0.00%
2019-01-31 0 2.200 2.200 - - - 0 0 - 2.041 2.041 - - - 0 - 0.00%
2019-01-30 0 2.200 0.460 - - - 0 0 - 2.041 0.427 - - - 0 - 0.00%
2019-01-29 0 2.200 1.840 2.630 - - 0 0 - 2.041 1.707 2.439 - - 0 - 0.00%
2019-01-28 0 2.200 1.840 2.630 - - 0 0 - 2.041 1.707 2.439 - - 0 - 0.00%
2019-01-25 0 2.200 1.840 2.630 - - 0 0 - 2.041 1.707 2.439 - - 0 - 0.00%
2019-01-24 0 2.200 1.840 2.630 - - 0 0 - 2.041 1.707 2.439 - - 0 - 0.00%
2019-01-23 0 2.200 1.900 2.630 2.000 2.200 16,000 32,400 2.0250 2.041 1.762 2.439 1.855 2.041 17,250 1.8783 10.00%
2019-01-22 0 2.000 1.840 2.630 - - 0 0 - 1.855 1.707 2.439 - - 0 - 0.00%
2019-01-21 0 2.000 1.880 2.630 - - 0 0 - 1.855 1.744 2.439 - - 0 - 0.00%
2019-01-18 0 2.000 1.840 2.630 - - 0 0 - 1.855 1.707 2.439 - - 0 - 0.00%
2019-01-17 0 2.000 1.900 2.000 - - 0 0 - 1.855 1.762 1.855 - - 0 - 0.00%
2019-01-16 0 2.000 1.900 2.200 2.000 2.000 20,000 40,000 2.0000 1.855 1.762 2.041 1.855 1.855 21,563 1.8551 2.56%
2019-01-15 0 1.950 1.950 2.000 1.900 1.950 14,000 26,800 1.9143 1.809 1.809 1.855 1.762 1.809 15,094 1.7756 -2.50%
2019-01-14 0 2.000 1.890 2.000 - - 0 0 - 1.855 1.753 1.855 - - 0 - 0.00%
2019-01-11 0 2.000 1.890 2.000 - - 0 0 - 1.855 1.753 1.855 - - 0 - 0.00%
2019-01-10 0 2.000 1.890 2.000 - - 0 0 - 1.855 1.753 1.855 - - 0 - 0.00%
2019-01-09 0 2.000 1.900 2.000 - - 0 0 - 1.855 1.762 1.855 - - 0 - 0.00%
2019-01-08 0 2.000 1.890 2.000 - - 0 0 - 1.855 1.753 1.855 - - 0 - 0.00%
2019-01-07 0 2.000 1.800 2.000 - - 0 0 - 1.855 1.670 1.855 - - 0 - 0.00%
2019-01-04 0 2.000 1.890 2.200 - - 0 0 - 1.855 1.753 2.041 - - 0 - 0.00%
2019-01-03 0 2.000 1.890 2.200 - - 0 0 - 1.855 1.753 2.041 - - 0 - 0.00%
2019-01-02 0 2.000 2.000 2.200 1.860 2.100 6,000 11,920 1.9867 1.855 1.855 2.041 1.725 1.948 6,469 1.8427 -2.44%
2018-12-31 0 2.050 1.300 2.050 2.050 2.050 2,000 4,100 2.0500 1.901 1.206 1.901 1.901 1.901 2,156 1.9014 -1.44%
2018-12-28 0 2.080 0.460 2.150 - - 0 0 - 1.929 0.427 1.994 - - 0 - 0.00%
2018-12-27 0 2.080 - 2.200 - - 0 0 - 1.929 - 2.041 - - 0 - 0.00%
2018-12-24 0 2.080 0.460 2.200 - - 0 0 - 1.929 0.427 2.041 - - 0 - 0.00%
2018-12-21 0 2.080 0.495 2.200 2.080 2.080 2,000 4,160 2.0800 1.929 0.459 2.041 1.929 1.929 2,156 1.9293 -5.45%
2018-12-20 0 2.200 2.100 2.200 - - 0 0 - 2.041 1.948 2.041 - - 0 - 0.00%
2018-12-19 0 2.200 2.100 2.200 - - 0 0 - 2.041 1.948 2.041 - - 0 - 0.00%
2018-12-18 0 2.200 2.080 2.200 - - 0 0 - 2.041 1.929 2.041 - - 0 - 0.00%
2018-12-17 0 2.200 2.080 2.440 - - 0 0 - 2.041 1.929 2.263 - - 0 - 0.00%
2018-12-14 0 2.200 2.080 2.460 - - 0 0 - 2.041 1.929 2.282 - - 0 - 0.00%
2018-12-13 0 2.200 2.080 2.460 - - 0 0 - 2.041 1.929 2.282 - - 0 - 0.00%
2018-12-12 0 2.200 2.080 2.460 - - 0 0 - 2.041 1.929 2.282 - - 0 - 0.00%
2018-12-11 0 2.200 2.080 2.460 - - 0 0 - 2.041 1.929 2.282 - - 0 - 0.00%
2018-12-10 0 2.200 2.080 2.460 - - 0 0 - 2.041 1.929 2.282 - - 0 - 0.00%
2018-12-07 0 2.200 2.080 2.460 - - 0 0 - 2.041 1.929 2.282 - - 0 - 0.00%
2018-12-06 0 2.200 2.100 2.300 2.200 2.200 144,000 316,800 2.2000 2.041 1.948 2.133 2.041 2.041 155,250 2.0406 -0.90%
2018-12-05 0 2.220 2.200 2.440 2.220 2.220 88,000 195,360 2.2200 2.059 2.041 2.263 2.059 2.059 94,875 2.0591 0.91%
2018-12-04 0 2.200 2.100 2.200 2.200 2.200 100,000 220,000 2.2000 2.041 1.948 2.041 2.041 2.041 107,813 2.0406 0.00%
2018-12-03 0 2.200 2.100 2.200 2.200 2.200 158,000 347,600 2.2000 2.041 1.948 2.041 2.041 2.041 170,344 2.0406 0.00%
2018-11-30 0 2.200 2.200 3.000 2.200 2.300 200,000 450,000 2.2500 2.041 2.041 2.783 2.041 2.133 215,625 2.0870 -4.35%
2018-11-29 0 2.300 2.300 3.000 - - 0 0 - 2.133 2.133 2.783 - - 0 - 0.00%
2018-11-28 0 2.300 2.300 2.600 2.300 2.300 12,000 27,600 2.3000 2.133 2.133 2.412 2.133 2.133 12,938 2.1333 0.00%
2018-11-27 0 2.300 2.300 3.000 2.300 2.300 90,000 207,000 2.3000 2.133 2.133 2.783 2.133 2.133 97,031 2.1333 0.88%
2018-11-26 0 2.280 1.750 - - - 0 0 - 2.115 1.623 - - - 0 - 0.00%
2018-11-23 0 2.280 1.750 2.300 - - 0 0 - 2.115 1.623 2.133 - - 0 - 0.00%
2018-11-22 0 2.280 1.780 2.280 2.280 2.280 30,000 68,400 2.2800 2.115 1.651 2.115 2.115 2.115 32,344 2.1148 -0.87%
2018-11-21 0 2.300 1.780 2.300 - - 0 0 - 2.133 1.651 2.133 - - 0 - 0.00%
2018-11-20 0 2.300 1.780 2.300 - - 0 0 - 2.133 1.651 2.133 - - 0 - 0.00%
2018-11-19 0 2.300 1.770 2.300 - - 0 0 - 2.133 1.642 2.133 - - 0 - 0.00%
2018-11-16 0 2.300 - 2.300 - - 0 0 - 2.133 - 2.133 - - 0 - -0.86%
2018-11-15 0 2.320 1.790 2.800 - - 0 0 - 2.152 1.660 2.597 - - 0 - 0.00%
2018-11-14 0 2.320 1.940 - - - 0 0 - 2.152 1.799 - - - 0 - 0.00%
2018-11-13 0 2.320 1.940 2.500 - - 0 0 - 2.152 1.799 2.319 - - 0 - 0.00%
2018-11-12 0 2.320 2.320 2.330 2.320 2.350 14,000 32,700 2.3357 2.152 2.152 2.161 2.152 2.180 15,094 2.1665 -0.85%
2018-11-09 0 2.340 1.940 2.340 2.350 2.350 30,000 70,500 2.3500 2.170 1.799 2.170 2.180 2.180 32,344 2.1797 7.83%
2018-11-08 0 2.170 1.940 2.360 - - 0 0 - 2.013 1.799 2.189 - - 0 - 0.00%
2018-11-07 0 2.170 1.940 2.360 - - 0 0 - 2.013 1.799 2.189 - - 0 - 0.00%
2018-11-06 0 2.170 1.940 2.170 - - 0 0 - 2.013 1.799 2.013 - - 0 - 0.00%
2018-11-05 0 2.170 1.940 2.360 - - 0 0 - 2.013 1.799 2.189 - - 0 - 0.00%
2018-11-02 0 2.170 1.940 2.170 - - 0 0 - 2.013 1.799 2.013 - - 0 - 0.00%
2018-11-01 0 2.170 1.940 2.350 - - 0 0 - 2.013 1.799 2.180 - - 0 - 0.00%
2018-10-31 0 2.170 1.940 2.180 2.170 2.170 2,000 4,340 2.1700 2.013 1.799 2.022 2.013 2.013 2,156 2.0128 -0.46%
2018-10-30 0 2.180 1.940 2.180 - - 0 0 - 2.022 1.799 2.022 - - 0 - -0.46%
2018-10-29 0 2.190 1.940 2.190 - - 0 0 - 2.031 1.799 2.031 - - 0 - -0.45%
2018-10-26 0 2.200 1.940 2.200 2.480 2.480 6,000 14,160 2.3600 2.041 1.799 2.041 2.300 2.300 6,469 2.1890 4.76%
2018-10-25 0 2.100 1.940 2.100 - - 0 0 - 1.948 1.799 1.948 - - 0 - -4.11%
2018-10-24 0 2.190 1.940 2.190 - - 0 0 - 2.031 1.799 2.031 - - 0 - 0.00%
2018-10-23 0 2.190 1.940 2.200 2.190 2.190 30,000 65,700 2.1900 2.031 1.799 2.041 2.031 2.031 32,344 2.0313 -0.45%
2018-10-22 0 2.200 2.190 2.850 - - 0 0 - 2.041 2.031 2.643 - - 0 - 0.00%
2018-10-19 0 2.200 2.190 2.200 2.200 2.200 2,000 4,400 2.2000 2.041 2.031 2.041 2.041 2.041 2,156 2.0406 0.00%
2018-10-18 0 2.200 2.190 2.850 2.190 2.200 4,000 8,780 2.1950 2.041 2.031 2.643 2.031 2.041 4,313 2.0359 0.46%
2018-10-16 0 2.190 1.940 2.850 - - 0 0 - 2.031 1.799 2.643 - - 0 - 0.00%
2018-10-15 0 2.190 1.940 2.850 - - 0 0 - 2.031 1.799 2.643 - - 0 - 0.00%
2018-10-12 0 2.190 1.940 2.190 - - 0 0 - 2.031 1.799 2.031 - - 0 - 0.00%
2018-10-11 0 2.190 1.950 2.750 - - 0 0 - 2.031 1.809 2.551 - - 0 - 0.00%
2018-10-10 0 2.190 2.010 2.190 - - 0 0 - 2.031 1.864 2.031 - - 0 - -0.45%
2018-10-09 0 2.200 2.000 2.750 - - 0 0 - 2.041 1.855 2.551 - - 0 - 0.00%
2018-10-08 0 2.200 1.790 2.200 2.230 2.240 12,000 26,780 2.2317 2.041 1.660 2.041 2.068 2.078 12,938 2.0700 -4.76%
2018-10-05 0 2.310 2.230 2.310 - - 0 0 - 2.143 2.068 2.143 - - 0 - 0.00%
2018-10-04 0 2.310 2.310 2.400 2.310 2.310 2,000 4,620 2.3100 2.143 2.143 2.226 2.143 2.143 2,156 2.1426 -6.10%
2018-10-03 0 2.460 2.320 2.790 2.460 2.460 2,000 4,920 2.4600 2.282 2.152 2.588 2.282 2.282 2,156 2.2817 -8.21%
2018-10-02 0 2.680 2.460 2.680 - - 0 0 - 2.486 2.282 2.486 - - 0 - -9.76%
2018-09-28 0 2.970 2.310 2.970 - - 0 0 - 2.755 2.143 2.755 - - 0 - 0.00%
2018-09-27 0 2.970 2.310 2.980 - - 0 0 - 2.755 2.143 2.764 - - 0 - 0.00%
2018-09-26 0 2.970 2.310 2.970 - - 0 0 - 2.755 2.143 2.755 - - 0 - 0.00%
2018-09-24 0 2.970 2.350 2.970 - - 0 0 - 2.755 2.180 2.755 - - 0 - -0.34%
2018-09-21 0 2.980 2.330 2.980 2.980 2.980 174,000 518,520 2.9800 2.764 2.161 2.764 2.764 2.764 187,594 2.7641 2.76%
2018-09-20 0 2.900 2.400 3.000 2.900 2.900 140,000 406,000 2.9000 2.690 2.226 2.783 2.690 2.690 150,938 2.6899 -3.33%
2018-09-19 0 3.000 2.300 3.000 3.000 3.000 4,000 12,000 3.0000 2.783 2.133 2.783 2.783 2.783 4,313 2.7826 30.43%
2018-09-18 0 2.300 1.840 3.000 - - 0 0 - 2.133 1.707 2.783 - - 0 - 0.00%
2018-09-17 0 2.300 1.530 3.000 2.300 2.300 26,000 59,800 2.3000 2.133 1.419 2.783 2.133 2.133 28,031 2.1333 -0.86%
2018-09-14 0 2.320 1.870 2.320 - - 0 0 - 2.152 1.734 2.152 - - 0 - -2.52%
2018-09-13 0 2.380 2.000 2.380 - - 0 0 - 2.208 1.855 2.208 - - 0 - -2.46%
2018-09-12 0 2.440 2.000 2.440 2.500 2.500 96,000 240,000 2.5000 2.263 1.855 2.263 2.319 2.319 103,500 2.3188 -2.01%
2018-09-11 0 2.490 2.490 2.500 2.490 2.490 6,000 14,940 2.4900 2.310 2.310 2.319 2.310 2.310 6,469 2.3096 0.00%
2018-09-10 0 2.490 2.000 2.490 - - 0 0 - 2.310 1.855 2.310 - - 0 - -0.40%
2018-09-07 0 2.500 2.000 2.500 - - 0 0 - 2.319 1.855 2.319 - - 0 - -0.40%
2018-09-06 0 2.510 2.020 2.510 - - 0 0 - 2.328 1.874 2.328 - - 0 - -0.40%
2018-09-05 0 2.520 2.040 2.520 - - 0 0 - 2.337 1.892 2.337 - - 0 - -3.08%
2018-09-04 0 2.600 2.260 2.630 - - 0 0 - 2.412 2.096 2.439 - - 0 - 0.00%
2018-09-03 0 2.600 2.200 2.600 - - 0 0 - 2.412 2.041 2.412 - - 0 - -1.52%
2018-08-31 0 2.640 2.320 2.640 - - 0 0 - 2.449 2.152 2.449 - - 0 - -2.94%
2018-08-30 0 2.720 2.310 2.720 - - 0 0 - 2.523 2.143 2.523 - - 0 - -0.37%
2018-08-29 0 2.730 2.040 2.730 2.730 2.730 2,000 5,460 2.7300 2.532 1.892 2.532 2.532 2.532 2,156 2.5322 7.48%
2018-08-28 0 2.540 2.320 2.540 - - 0 0 - 2.356 2.152 2.356 - - 0 - -9.93%
2018-08-27 0 2.820 2.300 2.970 2.820 3.000 8,000 22,920 2.8650 2.616 2.133 2.755 2.616 2.783 8,625 2.6574 -6.00%
2018-08-24 0 3.000 2.400 3.000 2.900 3.000 34,000 98,800 2.9059 2.783 2.226 2.783 2.690 2.783 36,656 2.6953 3.45%
2018-08-23 0 2.900 2.850 3.000 2.830 2.900 2,004,000 5,771,540 2.8800 2.690 2.643 2.783 2.625 2.690 2,160,563 2.6713 3.57%
2018-08-22 0 2.800 2.800 - 2.800 2.850 2,766,000 7,823,000 2.8283 2.597 2.597 - 2.597 2.643 2,982,094 2.6233 0.00%
2018-08-21 0 2.800 2.650 2.850 2.800 2.800 2,000 5,600 2.8000 2.597 2.458 2.643 2.597 2.597 2,156 2.5971 7.28%
2018-08-20 0 2.610 2.610 2.700 2.610 2.610 4,000 10,440 2.6100 2.421 2.421 2.504 2.421 2.421 4,313 2.4209 0.00%
2018-08-17 0 2.610 2.610 2.850 2.600 2.610 6,000 15,620 2.6033 2.421 2.421 2.643 2.412 2.421 6,469 2.4147 0.38%
2018-08-16 0 2.600 2.600 2.800 2.600 2.600 6,000 15,600 2.6000 2.412 2.412 2.597 2.412 2.412 6,469 2.4116 2.77%
2018-08-15 0 2.530 2.530 2.550 2.530 2.530 28,000 70,840 2.5300 2.347 2.347 2.365 2.347 2.347 30,188 2.3467 0.00%
2018-08-14 0 2.530 2.530 2.600 - - 0 0 - 2.347 2.347 2.412 - - 0 - 0.00%
2018-08-13 0 2.530 2.530 2.600 2.530 2.530 4,000 10,120 2.5300 2.347 2.347 2.412 2.347 2.347 4,313 2.3467 0.00%
2018-08-10 0 2.530 2.530 2.640 2.500 2.860 78,000 219,700 2.8167 2.347 2.347 2.449 2.319 2.653 84,094 2.6126 -9.64%
2018-08-09 0 2.800 2.800 2.850 2.650 2.800 22,000 59,320 2.6964 2.597 2.597 2.643 2.458 2.597 23,719 2.5010 5.26%
2018-08-08 0 2.660 2.430 2.670 2.380 2.690 42,000 106,960 2.5467 2.467 2.254 2.477 2.208 2.495 45,281 2.3621 -1.12%
2018-08-07 0 2.690 2.690 2.720 2.590 2.980 34,000 94,880 2.7906 2.495 2.495 2.523 2.402 2.764 36,656 2.5884 -9.43%
2018-08-06 0 2.970 2.400 2.970 2.690 2.980 24,000 69,960 2.9150 2.755 2.226 2.755 2.495 2.764 25,875 2.7038 28.57%
2018-08-03 0 2.310 2.310 2.790 2.300 2.300 4,000 9,200 2.3000 2.143 2.143 2.588 2.133 2.133 4,313 2.1333 -22.48%
2018-08-02 0 2.980 2.310 2.990 2.980 2.980 2,000 5,960 2.9800 2.764 2.143 2.773 2.764 2.764 2,156 2.7641 -0.33%
2018-08-01 0 2.990 2.330 2.990 - - 0 0 - 2.773 2.161 2.773 - - 0 - 0.00%
2018-07-31 0 2.990 2.330 3.000 2.990 2.990 14,000 41,860 2.9900 2.773 2.161 2.783 2.773 2.773 15,094 2.7733 0.00%
2018-07-30 0 2.990 2.330 2.990 - - 0 0 - 2.773 2.161 2.773 - - 0 - 0.00%
2018-07-27 0 2.990 2.400 3.000 2.990 2.990 2,000 5,980 2.9900 2.773 2.226 2.783 2.773 2.773 2,156 2.7733 -0.33%
2018-07-26 0 3.000 2.330 3.000 - - 0 0 - 2.783 2.161 2.783 - - 0 - 0.00%
2018-07-25 0 3.000 2.330 3.080 - - 0 0 - 2.783 2.161 2.857 - - 0 - 0.00%
2018-07-24 0 3.000 2.400 3.000 - - 0 0 - 2.783 2.226 2.783 - - 0 - 0.00%
2018-07-23 0 3.000 2.400 3.000 - - 0 0 - 2.783 2.226 2.783 - - 0 - -2.91%
2018-07-20 0 3.090 2.420 3.090 - - 0 0 - 2.866 2.245 2.866 - - 0 - -0.32%
2018-07-19 0 3.100 2.980 3.100 2.980 3.100 34,000 101,800 2.9941 2.875 2.764 2.875 2.764 2.875 36,656 2.7772 6.90%
2018-07-18 0 2.900 2.380 2.900 2.900 2.900 2,000 5,800 2.9000 2.690 2.208 2.690 2.690 2.690 2,156 2.6899 0.00%
2018-07-17 0 2.900 2.820 3.040 2.850 2.900 8,000 22,900 2.8625 2.690 2.616 2.820 2.643 2.690 8,625 2.6551 -6.45%
2018-07-16 0 3.100 3.000 3.100 - - 0 0 - 2.875 2.783 2.875 - - 0 - -3.13%
2018-07-13 0 3.200 3.000 3.200 - - 0 0 - 2.968 2.783 2.968 - - 0 - 0.00%
2018-07-12 0 3.200 3.080 3.200 - - 0 0 - 2.968 2.857 2.968 - - 0 - 0.00%
2018-07-11 0 3.200 2.800 3.200 - - 0 0 - 2.968 2.597 2.968 - - 0 - 0.00%
2018-07-10 0 3.200 3.030 3.200 3.000 3.200 8,000 24,400 3.0500 2.968 2.810 2.968 2.783 2.968 8,625 2.8290 5.26%
2018-07-09 0 3.040 2.700 3.040 - - 0 0 - 2.820 2.504 2.820 - - 0 - -2.25%
2018-07-06 0 3.110 2.800 3.110 - - 0 0 - 2.885 2.597 2.885 - - 0 - -2.51%
2018-07-05 0 3.190 2.610 3.190 - - 0 0 - 2.959 2.421 2.959 - - 0 - -1.54%
2018-07-04 0 3.240 2.620 3.240 - - 0 0 - 3.005 2.430 3.005 - - 0 - -0.31%
2018-07-03 0 3.250 2.700 3.250 - - 0 0 - 3.014 2.504 3.014 - - 0 - 0.00%
2018-06-29 0 3.250 2.720 3.250 - - 0 0 - 3.014 2.523 3.014 - - 0 - 0.00%
2018-06-28 0 3.250 2.750 3.380 - - 0 0 - 3.014 2.551 3.135 - - 0 - 0.00%
2018-06-27 0 3.250 2.710 3.340 - - 0 0 - 3.014 2.514 3.098 - - 0 - 0.00%
2018-06-26 0 3.250 2.830 3.300 3.250 3.250 1,530,000 4,972,500 3.2500 3.014 2.625 3.061 3.014 3.014 1,649,531 3.0145 0.00%
2018-06-25 0 3.250 2.710 3.340 - - 0 0 - 3.014 2.514 3.098 - - 0 - 0.00%
2018-06-22 0 3.250 2.620 3.340 - - 0 0 - 3.014 2.430 3.098 - - 0 - 0.00%
2018-06-21 0 3.250 2.700 3.340 - - 0 0 - 3.014 2.504 3.098 - - 0 - 0.00%
2018-06-20 0 3.250 2.710 3.250 3.240 3.250 4,000 12,980 3.2450 3.014 2.514 3.014 3.005 3.014 4,313 3.0099 0.31%
2018-06-19 0 3.240 2.700 3.240 - - 0 0 - 3.005 2.504 3.005 - - 0 - -0.31%
2018-06-15 0 3.250 2.700 3.250 - - 0 0 - 3.014 2.504 3.014 - - 0 - -0.91%
2018-06-14 0 3.280 2.710 3.280 - - 0 0 - 3.042 2.514 3.042 - - 0 - -0.61%
2018-06-13 0 3.300 2.700 3.300 - - 0 0 - 3.061 2.504 3.061 - - 0 - -0.30%
2018-06-12 0 3.310 2.850 3.310 - - 1,530,000 5,064,300 3.3100 3.070 2.643 3.070 - - 1,649,531 3.0701 0.00%
2018-06-11 0 3.310 2.800 3.550 3.310 3.320 88,000 291,660 3.3143 3.070 2.597 3.293 3.070 3.079 94,875 3.0742 0.00%
2018-06-08 0 3.310 2.990 3.350 - - 0 0 - 3.070 2.773 3.107 - - 0 - 0.00%
2018-06-07 0 3.310 3.300 3.420 3.300 3.310 24,000 79,240 3.3017 3.070 3.061 3.172 3.061 3.070 25,875 3.0624 3.44%
2018-06-06 0 3.200 2.680 3.200 - - 0 0 - 2.968 2.486 2.968 - - 0 - 0.00%
2018-06-05 0 3.200 2.680 3.300 - - 0 0 - 2.968 2.486 3.061 - - 0 - 0.00%
2018-06-04 0 3.200 2.680 3.300 - - 0 0 - 2.968 2.486 3.061 - - 0 - 0.00%
2018-06-01 0 3.200 3.000 3.200 3.200 3.200 50,000 160,000 3.2000 2.968 2.783 2.968 2.968 2.968 53,906 2.9681 0.00%
2018-05-31 0 3.200 3.000 3.210 - - 0 0 - 2.968 2.783 2.977 - - 0 - 0.00%
2018-05-30 0 3.200 3.000 3.210 3.000 3.200 68,000 204,500 3.0074 2.968 2.783 2.977 2.783 2.968 73,313 2.7894 1.27%
2018-05-29 0 3.160 3.000 3.160 3.160 3.160 118,000 372,880 3.1600 2.931 2.783 2.931 2.931 2.931 127,219 2.9310 0.00%
2018-05-28 0 3.160 3.000 3.160 3.190 3.190 74,000 236,060 3.1900 2.931 2.783 2.931 2.959 2.959 79,781 2.9588 5.33%
2018-05-25 0 3.000 3.000 3.100 3.000 3.000 84,000 252,000 3.0000 2.783 2.783 2.875 2.783 2.783 90,563 2.7826 0.00%
2018-05-24 0 3.000 3.000 3.300 3.000 3.000 84,000 252,000 3.0000 2.783 2.783 3.061 2.783 2.783 90,563 2.7826 0.00%
2018-05-23 0 3.000 2.680 3.000 3.000 3.100 334,000 1,012,000 3.0299 2.783 2.486 2.783 2.783 2.875 360,094 2.8104 0.00%
2018-05-21 0 3.000 3.000 3.250 - - 0 0 - 2.783 2.783 3.014 - - 0 - 0.00%
2018-05-18 0 3.000 3.000 3.010 2.960 3.080 112,000 336,280 3.0025 2.783 2.783 2.792 2.746 2.857 120,750 2.7849 -3.54%
2018-05-17 0 3.110 3.100 3.120 3.100 3.150 150,000 465,640 3.1043 2.885 2.875 2.894 2.875 2.922 161,719 2.8793 -7.16%
2018-05-16 0 3.350 2.990 3.350 - - 0 0 - 3.107 2.773 3.107 - - 0 - 0.00%
2018-05-15 0 3.350 2.990 3.350 3.350 3.350 10,000 33,500 3.3500 3.107 2.773 3.107 3.107 3.107 10,781 3.1072 0.00%
2018-05-14 0 3.350 3.000 3.350 - - 0 0 - 3.107 2.783 3.107 - - 0 - -0.30%
2018-05-11 0 3.360 3.000 3.360 - - 0 0 - 3.117 2.783 3.117 - - 0 - 0.00%
2018-05-10 0 3.360 3.000 3.360 - - 0 0 - 3.117 2.783 3.117 - - 0 - 0.00%
2018-05-09 0 3.360 3.000 3.360 - - 0 0 - 3.117 2.783 3.117 - - 0 - 0.00%
2018-05-08 0 3.360 3.000 3.360 - - 0 0 - 3.117 2.783 3.117 - - 0 - 0.00%
2018-05-07 0 3.360 3.250 3.440 3.360 3.360 26,000 86,700 3.3346 3.117 3.014 3.191 3.117 3.117 28,031 3.0930 0.00%
2018-05-04 0 3.360 3.010 3.400 - - 0 0 - 3.117 2.792 3.154 - - 0 - 0.00%
2018-05-03 0 3.360 3.360 3.380 3.360 3.400 26,000 87,680 3.3723 3.117 3.117 3.135 3.117 3.154 28,031 3.1279 8.04%
2018-05-02 0 3.110 2.760 3.380 - - 100,000 330,000 3.3000 2.885 2.560 3.135 - - 107,813 3.0609 0.00%
2018-04-30 0 3.110 2.490 3.490 - - 0 0 - 2.885 2.310 3.237 - - 0 - 0.00%
2018-04-27 0 3.110 2.620 3.110 - - 0 0 - 2.885 2.430 2.885 - - 0 - -4.60%
2018-04-26 0 3.260 2.620 3.400 - - 0 0 - 3.024 2.430 3.154 - - 0 - 0.00%
2018-04-25 0 3.260 2.610 3.520 - - 0 0 - 3.024 2.421 3.265 - - 0 - 0.00%
2018-04-24 0 3.260 3.210 3.460 - - 0 0 - 3.024 2.977 3.209 - - 0 - 0.00%
2018-04-23 0 3.260 3.240 3.600 3.240 3.280 10,000 32,720 3.2720 3.024 3.005 3.339 3.005 3.042 10,781 3.0349 -1.51%
2018-04-20 0 3.310 3.260 3.360 3.310 3.650 60,000 209,620 3.4937 3.070 3.024 3.117 3.070 3.386 64,688 3.2405 -4.89%
2018-04-19 0 3.480 3.260 3.480 - - 0 0 - 3.228 3.024 3.228 - - 0 - 0.00%
2018-04-18 0 3.480 3.260 3.480 - - 0 0 - 3.228 3.024 3.228 - - 0 - 0.00%
2018-04-17 0 3.480 3.260 3.560 - - 0 0 - 3.228 3.024 3.302 - - 0 - 0.00%
2018-04-16 0 3.480 3.260 3.560 3.480 3.490 142,000 494,700 3.4838 3.228 3.024 3.302 3.228 3.237 153,094 3.2314 2.35%
2018-04-13 0 3.400 3.260 3.400 3.390 3.400 112,000 380,240 3.3950 3.154 3.024 3.154 3.144 3.154 120,750 3.1490 0.00%
2018-04-12 0 3.400 3.400 3.490 3.400 3.460 630,000 2,166,240 3.4385 3.154 3.154 3.237 3.154 3.209 679,219 3.1893 -2.30%
2018-04-11 0 3.480 3.400 3.580 3.470 3.500 142,000 495,160 3.4870 3.228 3.154 3.321 3.219 3.246 153,094 3.2344 -0.57%
2018-04-10 0 3.500 3.450 3.600 3.450 3.500 770,000 2,688,220 3.4912 3.246 3.200 3.339 3.200 3.246 830,156 3.2382 0.00%
2018-04-09 0 3.500 3.380 3.500 3.380 3.510 230,000 792,600 3.4461 3.246 3.135 3.246 3.135 3.256 247,969 3.1964 0.00%
2018-04-06 0 3.500 3.270 3.650 3.500 3.510 182,000 637,320 3.5018 3.246 3.033 3.386 3.246 3.256 196,219 3.2480 0.29%
2018-04-04 0 3.490 3.490 3.500 3.490 3.590 280,000 981,500 3.5054 3.237 3.237 3.246 3.237 3.330 301,875 3.2513 -3.06%
2018-04-03 0 3.600 3.370 3.600 3.200 3.640 118,000 395,380 3.3507 3.339 3.126 3.339 2.968 3.376 127,219 3.1079 2.86%
2018-03-29 0 3.500 3.480 3.500 3.480 3.520 1,096,000 3,837,080 3.5010 3.246 3.228 3.246 3.228 3.265 1,181,625 3.2473 0.00%
2018-03-28 0 3.500 3.220 3.560 3.490 3.500 140,000 489,880 3.4991 3.246 2.987 3.302 3.237 3.246 150,938 3.2456 0.00%
2018-03-27 0 3.500 3.220 3.560 3.220 3.560 338,000 1,179,100 3.4885 3.246 2.987 3.302 2.987 3.302 364,406 3.2357 5.11%
2018-03-26 0 3.330 3.330 3.650 3.310 3.360 54,000 179,780 3.3293 3.089 3.089 3.386 3.070 3.117 58,219 3.0880 -2.06%
2018-03-23 0 3.400 3.400 3.530 3.300 3.490 56,000 188,860 3.3725 3.154 3.154 3.274 3.061 3.237 60,375 3.1281 -0.87%
2018-03-22 0 3.430 3.430 3.600 3.400 3.400 86,000 292,400 3.4000 3.181 3.181 3.339 3.154 3.154 92,719 3.1536 -2.00%
2018-03-21 0 3.500 3.480 3.550 3.500 3.560 2,642,000 9,269,000 3.5083 3.246 3.228 3.293 3.246 3.302 2,848,406 3.2541 -1.69%
2018-03-20 0 3.560 3.430 3.560 3.420 3.560 888,000 3,066,620 3.4534 3.302 3.181 3.302 3.172 3.302 957,375 3.2032 1.71%
2018-03-19 0 3.500 3.420 3.500 3.400 3.790 3,390,000 11,871,120 3.5018 3.246 3.172 3.246 3.154 3.515 3,654,844 3.2481 0.57%
2018-03-16 0 3.480 3.590 3.700 3.400 3.400 2,000 6,800 3.4000 3.228 3.330 3.432 3.154 3.154 2,156 3.1536 0.58%
2018-03-15 0 3.460 3.400 3.580 3.460 3.810 324,000 1,188,120 3.6670 3.209 3.154 3.321 3.209 3.534 349,313 3.4013 -1.14%
2018-03-14 0 3.500 3.100 3.500 3.500 3.800 276,000 1,012,960 3.6701 3.246 2.875 3.246 3.246 3.525 297,563 3.4042 3.86%
2018-03-13 0 3.370 3.180 3.370 3.370 3.370 72,000 242,640 3.3700 3.126 2.950 3.126 3.126 3.126 77,625 3.1258 0.30%
2018-03-12 0 3.360 3.380 3.790 3.280 3.390 14,000 47,120 3.3657 3.117 3.135 3.515 3.042 3.144 15,094 3.1218 -2.61%
2018-03-09 0 3.450 3.400 3.850 3.450 3.510 46,000 159,900 3.4761 3.200 3.154 3.571 3.200 3.256 49,594 3.2242 -0.86%
2018-03-08 0 3.480 3.470 3.740 3.480 3.480 2,000 6,960 3.4800 3.228 3.219 3.469 3.228 3.228 2,156 3.2278 -0.57%
2018-03-07 0 3.500 3.500 3.600 - - 0 0 - 3.246 3.246 3.339 - - 0 - 0.00%
2018-03-06 0 3.500 3.460 3.700 - - 0 0 - 3.246 3.209 3.432 - - 0 - 0.00%
2018-03-05 0 3.500 3.350 3.800 3.300 3.500 30,000 103,000 3.4333 3.246 3.107 3.525 3.061 3.246 32,344 3.1845 0.00%
2018-03-02 0 3.500 3.450 3.800 3.500 3.570 100,000 352,000 3.5200 3.246 3.200 3.525 3.246 3.311 107,813 3.2649 -0.85%
2018-03-01 0 3.530 3.530 3.670 3.490 3.530 326,000 1,142,560 3.5048 3.274 3.274 3.404 3.237 3.274 351,469 3.2508 -4.59%
2018-02-28 0 3.700 3.550 4.070 - - 0 0 - 3.432 3.293 3.775 - - 0 - 0.00%
2018-02-27 0 3.700 3.610 4.090 - - 0 0 - 3.432 3.348 3.794 - - 0 - 0.00%
2018-02-26 0 3.700 3.620 4.090 3.700 3.710 90,000 333,540 3.7060 3.432 3.358 3.794 3.432 3.441 97,031 3.4374 -4.88%
2018-02-23 0 3.890 3.610 4.100 - - 0 0 - 3.608 3.348 3.803 - - 0 - 0.00%
2018-02-22 0 3.890 3.610 4.100 - - 0 0 - 3.608 3.348 3.803 - - 0 - 0.00%
2018-02-21 0 3.890 3.600 4.090 - - 0 0 - 3.608 3.339 3.794 - - 0 - 0.00%
2018-02-20 0 3.890 3.600 4.100 - - 0 0 - 3.608 3.339 3.803 - - 0 - 0.00%
2018-02-15 0 3.890 3.870 3.890 3.890 3.890 44,000 171,160 3.8900 3.608 3.590 3.608 3.608 3.608 47,438 3.6081 -4.89%
2018-02-14 0 4.090 3.900 4.090 3.790 4.090 44,000 178,800 4.0636 3.794 3.617 3.794 3.515 3.794 47,438 3.7692 12.98%
2018-02-13 0 3.620 3.590 4.200 3.580 3.700 132,000 480,740 3.6420 3.358 3.330 3.896 3.321 3.432 142,313 3.3781 -3.47%
2018-02-12 0 3.750 3.650 3.750 3.600 3.770 138,000 507,900 3.6804 3.478 3.386 3.478 3.339 3.497 148,781 3.4137 -0.53%
2018-02-09 0 3.770 3.600 3.770 3.770 3.770 100,000 377,000 3.7700 3.497 3.339 3.497 3.497 3.497 107,813 3.4968 -5.51%
2018-02-08 0 3.990 3.770 3.990 3.550 4.000 4,000 15,100 3.7750 3.701 3.497 3.701 3.293 3.710 4,313 3.5014 -0.25%
2018-02-07 0 4.000 3.510 4.000 4.000 4.000 100,000 400,000 4.0000 3.710 3.256 3.710 3.710 3.710 107,813 3.7101 0.25%
2018-02-06 0 3.990 3.780 3.990 4.060 4.090 220,000 898,200 4.0827 3.701 3.506 3.701 3.766 3.794 237,188 3.7869 -1.97%
2018-02-05 0 4.070 3.800 4.070 4.040 4.070 410,000 1,666,900 4.0656 3.775 3.525 3.775 3.747 3.775 442,031 3.7710 0.74%
2018-02-02 0 4.040 3.900 4.050 3.900 4.150 754,000 3,003,080 3.9829 3.747 3.617 3.757 3.617 3.849 812,906 3.6943 -4.72%
2018-02-01 0 4.240 4.200 4.240 4.240 4.240 50,000 212,000 4.2400 3.933 3.896 3.933 3.933 3.933 53,906 3.9328 0.95%
2018-01-31 0 4.200 4.000 4.260 3.790 4.200 246,000 1,007,220 4.0944 3.896 3.710 3.951 3.515 3.896 265,219 3.7977 7.97%
2018-01-30 0 3.890 3.820 3.970 3.830 4.290 902,000 3,743,480 4.1502 3.608 3.543 3.682 3.552 3.979 972,469 3.8495 -9.11%
2018-01-29 0 4.280 4.060 4.280 4.220 4.300 702,000 3,009,320 4.2868 3.970 3.766 3.970 3.914 3.988 756,844 3.9761 7.00%
2018-01-26 0 4.000 3.450 4.000 - - 0 0 - 3.710 3.200 3.710 - - 0 - 0.00%
2018-01-25 0 4.000 3.450 4.000 4.010 4.010 4,000 16,040 4.0100 3.710 3.200 3.710 3.719 3.719 4,313 3.7194 0.00%
2018-01-24 0 4.000 3.490 4.000 - - 0 0 - 3.710 3.237 3.710 - - 0 - -1.23%
2018-01-23 0 4.050 3.560 4.050 - - 0 0 - 3.757 3.302 3.757 - - 0 - -1.94%
2018-01-22 0 4.130 3.700 4.130 - - 0 0 - 3.831 3.432 3.831 - - 0 - 0.00%
2018-01-19 0 4.130 3.700 4.130 - - 0 0 - 3.831 3.432 3.831 - - 0 - -0.48%
2018-01-18 0 4.150 3.960 4.150 4.160 4.160 4,000 16,640 4.1600 3.849 3.673 3.849 3.859 3.859 4,313 3.8586 0.00%
2018-01-17 0 4.150 3.800 4.150 - - 0 0 - 3.849 3.525 3.849 - - 0 - -2.58%
2018-01-16 0 4.260 3.710 4.260 4.280 4.280 2,000 8,560 4.2800 3.951 3.441 3.951 3.970 3.970 2,156 3.9699 -0.47%
2018-01-15 0 4.280 3.720 4.280 - - 0 0 - 3.970 3.450 3.970 - - 0 - -0.47%
2018-01-12 0 4.300 4.290 4.300 4.240 4.300 638,000 2,719,720 4.2629 3.988 3.979 3.988 3.933 3.988 687,844 3.9540 0.47%
2018-01-11 0 4.280 4.100 4.280 4.370 4.370 2,000 8,740 4.3700 3.970 3.803 3.970 4.053 4.053 2,156 4.0533 -2.06%
2018-01-10 0 4.370 4.340 4.370 4.240 4.390 372,000 1,579,340 4.2455 4.053 4.026 4.053 3.933 4.072 401,063 3.9379 2.82%
2018-01-09 0 4.250 4.200 4.250 4.000 4.250 84,000 352,900 4.2012 3.942 3.896 3.942 3.710 3.942 90,563 3.8968 0.47%
2018-01-08 0 4.230 4.200 4.230 4.190 4.260 1,556,000 6,544,940 4.2063 3.923 3.896 3.923 3.886 3.951 1,677,563 3.9015 0.95%
2018-01-05 0 4.190 3.780 4.190 3.970 4.190 270,000 1,088,360 4.0310 3.886 3.506 3.886 3.682 3.886 291,094 3.7389 7.44%
2018-01-04 0 3.900 3.730 3.920 3.800 3.920 86,000 330,440 3.8423 3.617 3.460 3.636 3.525 3.636 92,719 3.5639 5.41%
2018-01-03 0 3.700 3.620 3.700 3.400 3.750 188,000 679,580 3.6148 3.432 3.358 3.432 3.154 3.478 202,688 3.3528 6.94%
2018-01-02 0 3.460 3.460 - - - 0 0 - 3.209 3.209 - - - 0 - 0.29%
2017-12-29 0 3.450 3.450 - - - 0 0 - 3.200 3.200 - - - 0 - 0.00%
2017-12-28 0 3.450 3.450 - - - 0 0 - 3.200 3.200 - - - 0 - 0.00%
2017-12-27 0 3.450 3.310 3.500 3.400 3.500 226,000 783,600 3.4673 3.200 3.070 3.246 3.154 3.246 243,656 3.2160 -1.43%
2017-12-22 0 3.500 3.400 3.500 3.500 3.500 100,000 350,000 3.5000 3.246 3.154 3.246 3.246 3.246 107,813 3.2464 0.00%
2017-12-21 0 3.500 3.450 4.100 3.490 3.570 116,000 406,320 3.5028 3.246 3.200 3.803 3.237 3.311 125,063 3.2489 0.86%
2017-12-20 0 3.470 3.450 3.540 3.470 3.650 20,000 71,200 3.5600 3.219 3.200 3.283 3.219 3.386 21,563 3.3020 -4.93%
2017-12-19 0 3.650 3.250 3.650 3.650 3.650 4,000 14,600 3.6500 3.386 3.014 3.386 3.386 3.386 4,313 3.3855 0.00%
2017-12-18 0 3.650 3.200 3.650 - - 0 0 - 3.386 2.968 3.386 - - 0 - 0.00%
2017-12-15 0 3.650 3.200 3.650 - - 0 0 - 3.386 2.968 3.386 - - 0 - 0.00%
2017-12-14 0 3.650 3.220 - 3.650 3.650 56,000 204,400 3.6500 3.386 2.987 - 3.386 3.386 60,375 3.3855 0.00%
2017-12-13 0 3.650 3.250 3.660 3.650 3.650 20,000 73,000 3.6500 3.386 3.014 3.395 3.386 3.386 21,563 3.3855 -0.27%
2017-12-12 0 3.660 3.200 3.660 3.650 3.660 140,000 512,360 3.6597 3.395 2.968 3.395 3.386 3.395 150,938 3.3945 0.27%
2017-12-11 0 3.650 3.200 3.660 3.650 3.660 10,000 36,540 3.6540 3.386 2.968 3.395 3.386 3.395 10,781 3.3892 -0.27%
2017-12-08 0 3.660 3.200 3.800 - - 0 0 - 3.395 2.968 3.525 - - 0 - 0.00%
2017-12-07 0 3.660 3.200 3.800 - - 0 0 - 3.395 2.968 3.525 - - 0 - 0.00%
2017-12-06 0 3.660 3.200 3.900 - - 0 0 - 3.395 2.968 3.617 - - 0 - 0.00%
2017-12-05 0 3.660 3.600 - 3.660 3.660 6,000 21,960 3.6600 3.395 3.339 - 3.395 3.395 6,469 3.3948 0.00%
2017-12-04 0 3.660 3.600 3.660 - - 0 0 - 3.395 3.339 3.395 - - 0 - 0.00%
2017-12-01 0 3.660 3.600 3.800 3.590 3.660 88,000 318,340 3.6175 3.395 3.339 3.525 3.330 3.395 94,875 3.3554 2.52%
2017-11-30 0 3.570 3.480 3.670 3.560 3.710 526,000 1,912,480 3.6359 3.311 3.228 3.404 3.302 3.441 567,094 3.3724 -6.05%
2017-11-29 0 3.800 3.710 3.800 - - 0 0 - 3.525 3.441 3.525 - - 0 - -0.78%
2017-11-28 0 3.830 3.800 3.830 3.870 3.890 36,000 139,500 3.8750 3.552 3.525 3.552 3.590 3.608 38,813 3.5942 -0.78%
2017-11-27 0 3.860 3.840 4.000 3.850 3.860 14,000 53,980 3.8557 3.580 3.562 3.710 3.571 3.580 15,094 3.5763 1.05%
2017-11-24 0 3.820 3.760 4.000 - - 0 0 - 3.543 3.488 3.710 - - 0 - 0.00%
2017-11-23 0 3.820 3.820 4.000 3.820 3.820 6,000 22,920 3.8200 3.543 3.543 3.710 3.543 3.543 6,469 3.5432 0.26%
2017-11-22 0 3.810 3.770 3.840 3.810 4.000 134,000 524,540 3.9145 3.534 3.497 3.562 3.534 3.710 144,469 3.6308 -2.56%
2017-11-21 0 3.910 3.800 3.920 3.910 3.920 52,000 203,400 3.9115 3.627 3.525 3.636 3.627 3.636 56,063 3.6281 3.17%
2017-11-20 0 3.790 3.790 4.000 3.790 3.790 2,000 7,580 3.7900 3.515 3.515 3.710 3.515 3.515 2,156 3.5154 -0.26%
2017-11-17 0 3.800 3.620 3.800 3.770 3.800 50,000 189,080 3.7816 3.525 3.358 3.525 3.497 3.525 53,906 3.5076 0.00%
2017-11-16 0 3.800 3.620 3.990 3.800 3.990 58,000 223,780 3.8583 3.525 3.358 3.701 3.525 3.701 62,531 3.5787 0.00%
2017-11-15 0 3.800 3.790 4.000 3.800 3.800 4,000 15,200 3.8000 3.525 3.515 3.710 3.525 3.525 4,313 3.5246 0.26%
2017-11-14 0 3.790 3.700 3.790 - - 0 0 - 3.515 3.432 3.515 - - 0 - 0.00%
2017-11-13 0 3.790 3.710 3.790 3.790 3.800 100,000 379,400 3.7940 3.515 3.441 3.515 3.515 3.525 107,813 3.5191 -2.32%
2017-11-10 0 3.880 3.880 4.000 3.870 4.010 132,000 527,240 3.9942 3.599 3.599 3.710 3.590 3.719 142,313 3.7048 0.52%
2017-11-09 0 3.860 3.750 3.860 3.730 3.870 66,000 247,620 3.7518 3.580 3.478 3.580 3.460 3.590 71,156 3.4799 0.78%
2017-11-08 0 3.830 3.830 4.090 3.820 3.820 10,000 38,200 3.8200 3.552 3.552 3.794 3.543 3.543 10,781 3.5432 -6.59%
2017-11-07 0 4.100 3.870 4.100 - - 0 0 - 3.803 3.590 3.803 - - 0 - 0.00%
2017-11-06 0 4.100 3.950 4.100 3.970 5.100 624,000 2,722,500 4.3630 3.803 3.664 3.803 3.682 4.730 672,750 4.0468 3.80%
2017-11-03 0 3.950 3.800 3.950 3.950 3.980 256,000 1,011,380 3.9507 3.664 3.525 3.664 3.664 3.692 276,000 3.6644 -1.00%
2017-11-02 0 3.990 3.800 3.990 4.000 4.090 32,000 128,440 4.0138 3.701 3.525 3.701 3.710 3.794 34,500 3.7229 1.01%
2017-11-01 0 3.950 3.800 3.950 3.860 3.950 20,000 77,800 3.8900 3.664 3.525 3.664 3.580 3.664 21,563 3.6081 -0.25%
2017-10-31 0 3.960 3.610 3.960 3.830 4.000 22,000 86,700 3.9409 3.673 3.348 3.673 3.552 3.710 23,719 3.6553 -1.25%
2017-10-30 0 4.010 3.830 4.090 4.000 4.340 162,000 688,500 4.2500 3.719 3.552 3.794 3.710 4.026 174,656 3.9420 -9.68%
2017-10-27 0 4.440 4.240 4.440 3.820 4.480 302,000 1,312,820 4.3471 4.118 3.933 4.118 3.543 4.155 325,594 4.0321 4.47%
2017-10-26 0 4.250 3.940 - 3.750 4.340 174,000 674,340 3.8755 3.942 3.654 - 3.478 4.026 187,594 3.5947 10.97%
2017-10-25 0 3.830 3.770 3.830 3.680 3.830 66,000 244,860 3.7100 3.552 3.497 3.552 3.413 3.552 71,156 3.4412 3.51%
2017-10-24 0 3.700 3.600 3.700 3.700 3.700 58,000 214,600 3.7000 3.432 3.339 3.432 3.432 3.432 62,531 3.4319 0.00%
2017-10-23 0 3.700 3.370 3.800 - - 0 0 - 3.432 3.126 3.525 - - 0 - 0.00%
2017-10-20 0 3.700 3.410 3.800 3.600 3.700 86,000 312,100 3.6291 3.432 3.163 3.525 3.339 3.432 92,719 3.3661 0.00%
2017-10-19 0 3.700 3.700 3.800 3.700 3.700 36,000 133,200 3.7000 3.432 3.432 3.525 3.432 3.432 38,813 3.4319 0.00%
2017-10-18 0 3.700 3.410 3.700 - - 0 0 - 3.432 3.163 3.432 - - 0 - 0.00%
2017-10-17 0 3.700 3.410 3.700 3.700 3.700 2,000 7,400 3.7000 3.432 3.163 3.432 3.432 3.432 2,156 3.4319 -0.27%
2017-10-16 0 3.710 3.370 3.710 3.710 3.720 266,000 987,400 3.7120 3.441 3.126 3.441 3.441 3.450 286,781 3.4430 0.27%
2017-10-13 0 3.700 3.400 3.800 - - 2,000 7,600 3.8000 3.432 3.154 3.525 - - 2,156 3.5246 0.00%
2017-10-12 0 3.700 3.400 3.740 3.700 3.700 200,000 740,000 3.7000 3.432 3.154 3.469 3.432 3.432 215,625 3.4319 0.00%
2017-10-11 0 3.700 3.390 3.700 3.690 3.700 152,000 562,180 3.6986 3.432 3.144 3.432 3.423 3.432 163,875 3.4305 -0.80%
2017-10-10 0 3.730 3.370 3.730 3.730 3.730 350,000 1,305,500 3.7300 3.460 3.126 3.460 3.460 3.460 377,344 3.4597 -0.53%
2017-10-09 0 3.750 3.370 3.750 3.750 3.750 6,000 22,500 3.7500 3.478 3.126 3.478 3.478 3.478 6,469 3.4783 -0.79%
2017-10-06 0 3.780 3.370 3.780 - - 0 0 - 3.506 3.126 3.506 - - 0 - 0.00%
2017-10-04 0 3.780 3.370 3.790 - - 0 0 - 3.506 3.126 3.515 - - 0 - 0.00%
2017-10-03 0 3.780 3.410 3.780 - - 0 0 - 3.506 3.163 3.506 - - 0 - 0.00%
2017-09-29 0 3.780 3.490 3.780 3.790 3.840 102,000 387,020 3.7943 3.506 3.237 3.506 3.515 3.562 109,969 3.5194 0.27%
2017-09-28 0 3.770 3.410 3.780 3.790 3.860 12,000 45,620 3.8017 3.497 3.163 3.506 3.515 3.580 12,938 3.5262 1.62%
2017-09-27 0 3.710 3.710 3.850 3.410 3.850 3,896,000 13,529,880 3.4728 3.441 3.441 3.571 3.163 3.571 4,200,375 3.2211 6.00%
2017-09-26 0 3.500 3.500 3.550 3.360 3.570 308,000 1,076,740 3.4959 3.246 3.246 3.293 3.117 3.311 332,063 3.2426 4.17%
2017-09-25 0 3.360 3.360 3.460 3.360 3.420 140,000 474,220 3.3873 3.117 3.117 3.209 3.117 3.172 150,938 3.1418 -4.00%
2017-09-22 0 3.500 3.400 3.590 3.400 3.600 564,000 1,948,280 3.4544 3.246 3.154 3.330 3.154 3.339 608,063 3.2041 -2.51%
2017-09-21 0 3.590 3.440 3.590 3.440 3.600 22,000 77,500 3.5227 3.330 3.191 3.330 3.191 3.339 23,719 3.2675 1.13%
2017-09-20 0 3.550 3.500 3.550 3.600 3.700 44,000 158,600 3.6045 3.293 3.246 3.293 3.339 3.432 47,438 3.3433 -1.39%
2017-09-19 0 3.600 3.410 3.600 3.640 3.640 14,000 50,960 3.6400 3.339 3.163 3.339 3.376 3.376 15,094 3.3762 2.86%
2017-09-18 0 3.500 3.430 3.810 3.370 3.500 72,000 249,400 3.4639 3.246 3.181 3.534 3.126 3.246 77,625 3.2129 -3.85%
2017-09-15 0 3.640 3.530 3.640 3.640 3.700 38,000 139,040 3.6589 3.376 3.274 3.376 3.376 3.432 40,969 3.3938 -1.36%
2017-09-14 0 3.690 3.500 3.790 3.690 3.710 100,000 369,920 3.6992 3.423 3.246 3.515 3.423 3.441 107,813 3.4311 -1.60%
2017-09-13 0 3.750 3.610 3.750 - - 0 0 - 3.478 3.348 3.478 - - 0 - -1.32%
2017-09-12 0 3.800 3.430 3.800 3.810 3.810 120,000 457,200 3.8100 3.525 3.181 3.525 3.534 3.534 129,375 3.5339 -0.26%
2017-09-11 0 3.810 3.700 3.820 3.810 3.820 24,000 91,480 3.8117 3.534 3.432 3.543 3.534 3.543 25,875 3.5355 1.06%
2017-09-08 0 3.770 3.500 3.820 - - 0 0 - 3.497 3.246 3.543 - - 0 - 0.00%
2017-09-07 0 3.770 3.410 3.770 3.770 3.770 52,000 196,040 3.7700 3.497 3.163 3.497 3.497 3.497 56,063 3.4968 -0.26%
2017-09-06 0 3.780 3.360 3.780 3.780 3.780 30,000 113,400 3.7800 3.506 3.117 3.506 3.506 3.506 32,344 3.5061 0.00%
2017-09-05 0 3.780 3.580 3.780 3.350 3.890 226,000 844,900 3.7385 3.506 3.321 3.506 3.107 3.608 243,656 3.4676 6.48%
2017-09-04 0 3.550 3.550 3.840 3.370 3.420 86,000 292,340 3.3993 3.293 3.293 3.562 3.126 3.172 92,719 3.1530 0.57%
2017-09-01 0 3.530 3.310 3.530 3.530 3.580 110,000 392,140 3.5649 3.274 3.070 3.274 3.274 3.321 118,594 3.3066 -1.67%
2017-08-31 0 3.590 3.590 3.670 3.590 3.590 8,000 28,720 3.5900 3.330 3.330 3.404 3.330 3.330 8,625 3.3299 -2.18%
2017-08-30 0 3.670 3.660 3.720 3.620 3.670 208,000 758,380 3.6461 3.404 3.395 3.450 3.358 3.404 224,250 3.3819 -2.13%
2017-08-29 0 3.750 3.690 3.800 3.630 3.780 130,000 479,240 3.6865 3.478 3.423 3.525 3.367 3.506 140,156 3.4193 -1.57%
2017-08-28 0 3.810 3.620 3.860 3.600 3.880 158,000 596,520 3.7754 3.534 3.358 3.580 3.339 3.599 170,344 3.5019 0.00%
2017-08-25 0 3.810 3.800 3.820 3.780 3.820 212,000 805,560 3.7998 3.534 3.525 3.543 3.506 3.543 228,563 3.5245 -2.06%
2017-08-24 0 3.890 3.660 3.890 3.670 3.890 14,000 52,260 3.7329 3.608 3.395 3.608 3.404 3.608 15,094 3.4624 -0.77%
2017-08-22 0 3.920 3.820 3.920 3.820 3.970 12,000 46,340 3.8617 3.636 3.543 3.636 3.543 3.682 12,938 3.5818 2.89%
2017-08-21 0 3.810 3.710 3.810 3.800 3.940 290,000 1,107,200 3.8179 3.534 3.441 3.534 3.525 3.654 312,656 3.5413 -1.80%
2017-08-18 0 3.880 3.740 3.880 - - 0 0 - 3.599 3.469 3.599 - - 0 - -1.52%
2017-08-17 0 3.940 3.780 3.940 3.940 3.940 4,000 15,760 3.9400 3.654 3.506 3.654 3.654 3.654 4,313 3.6545 2.87%
2017-08-16 0 3.830 3.780 3.860 3.780 3.830 126,000 480,580 3.8141 3.552 3.506 3.580 3.506 3.552 135,844 3.5377 1.32%
2017-08-15 0 3.780 3.760 3.860 3.760 3.890 948,000 3,607,240 3.8051 3.506 3.488 3.580 3.488 3.608 1,022,063 3.5294 -2.33%
2017-08-14 0 3.870 3.870 3.890 3.660 3.930 152,000 582,320 3.8311 3.590 3.590 3.608 3.395 3.645 163,875 3.5534 -1.53%
2017-08-11 0 3.930 3.820 3.930 3.880 4.010 84,000 329,760 3.9257 3.645 3.543 3.645 3.599 3.719 90,563 3.6412 0.77%
2017-08-10 0 3.900 3.850 3.900 3.880 3.900 66,000 257,300 3.8985 3.617 3.571 3.617 3.599 3.617 71,156 3.6160 -0.76%
2017-08-09 0 3.930 3.860 3.930 3.860 4.010 346,000 1,367,380 3.9520 3.645 3.580 3.645 3.580 3.719 373,031 3.6656 -0.76%
2017-08-08 0 3.960 3.760 3.960 3.660 4.030 236,000 901,980 3.8219 3.673 3.488 3.673 3.395 3.738 254,438 3.5450 -1.98%
2017-08-07 0 4.040 4.030 4.110 3.800 4.890 1,006,000 4,109,860 4.0853 3.747 3.738 3.812 3.525 4.536 1,084,594 3.7893 10.68%
2017-08-04 0 3.650 3.650 3.740 3.650 3.660 62,000 226,540 3.6539 3.386 3.386 3.469 3.386 3.395 66,844 3.3891 -3.44%
2017-08-03 0 3.780 3.780 3.790 3.600 3.780 40,000 147,200 3.6800 3.506 3.506 3.515 3.339 3.506 43,125 3.4133 -1.56%
2017-08-02 0 3.840 3.500 3.840 3.840 3.840 22,000 84,480 3.8400 3.562 3.246 3.562 3.562 3.562 23,719 3.5617 -0.26%
2017-08-01 0 3.850 3.500 3.880 - - 0 0 - 3.571 3.246 3.599 - - 0 - 0.00%
2017-07-31 0 3.850 3.450 3.850 - - 0 0 - 3.571 3.200 3.571 - - 0 - 0.00%
2017-07-28 0 3.850 3.450 3.850 3.690 3.850 12,000 44,600 3.7167 3.571 3.200 3.571 3.423 3.571 12,938 3.4473 4.34%
2017-07-27 0 3.690 3.450 3.690 3.700 3.890 16,000 61,800 3.8625 3.423 3.200 3.423 3.432 3.608 17,250 3.5826 5.43%
2017-07-26 0 3.500 3.400 3.500 3.310 3.610 224,000 775,580 3.4624 3.246 3.154 3.246 3.070 3.348 241,500 3.2115 -3.05%
2017-07-25 0 3.610 3.550 3.690 3.550 3.790 126,000 460,440 3.6543 3.348 3.293 3.423 3.293 3.515 135,844 3.3895 -6.23%
2017-07-24 0 3.850 3.680 3.850 - - 0 0 - 3.571 3.413 3.571 - - 0 - -0.77%
2017-07-21 0 3.880 3.680 3.890 3.680 3.880 34,000 125,720 3.6976 3.599 3.413 3.608 3.413 3.599 36,656 3.4297 2.11%
2017-07-20 0 3.800 3.700 3.800 3.800 3.900 4,000 15,400 3.8500 3.525 3.432 3.525 3.525 3.617 4,313 3.5710 0.26%
2017-07-19 0 3.790 3.790 3.900 3.500 3.800 60,000 223,940 3.7323 3.515 3.515 3.617 3.246 3.525 64,688 3.4619 -2.82%
2017-07-18 0 3.900 3.700 3.900 - - 0 0 - 3.617 3.432 3.617 - - 0 - 0.00%
2017-07-17 0 3.900 3.700 3.900 3.900 3.900 20,000 78,000 3.9000 3.617 3.432 3.617 3.617 3.617 21,563 3.6174 -0.26%
2017-07-14 0 3.910 3.710 3.910 3.700 3.950 238,000 891,340 3.7451 3.627 3.441 3.627 3.432 3.664 256,594 3.4737 0.26%
2017-07-13 0 3.900 3.780 3.900 3.780 3.900 4,000 15,360 3.8400 3.617 3.506 3.617 3.506 3.617 4,313 3.5617 0.00%
2017-07-12 0 3.900 3.780 3.900 - - 0 0 - 3.617 3.506 3.617 - - 0 - 0.00%
2017-07-11 0 3.900 3.700 3.950 3.900 3.900 18,000 70,200 3.9000 3.617 3.432 3.664 3.617 3.617 19,406 3.6174 -0.76%
2017-07-10 0 3.930 3.650 3.960 3.710 3.960 94,000 359,800 3.8277 3.645 3.386 3.673 3.441 3.673 101,344 3.5503 1.55%
2017-07-07 0 3.870 3.750 3.870 3.940 3.940 2,000 7,880 3.9400 3.590 3.478 3.590 3.654 3.654 2,156 3.6545 0.00%
2017-07-06 0 3.870 3.750 3.870 - - 0 0 - 3.590 3.478 3.590 - - 0 - -0.26%
2017-07-05 0 3.880 3.770 3.880 3.800 3.950 30,000 114,480 3.8160 3.599 3.497 3.599 3.525 3.664 32,344 3.5395 -0.51%
2017-07-04 0 3.900 3.800 3.900 3.870 4.170 48,000 189,840 3.9550 3.617 3.525 3.617 3.590 3.868 51,750 3.6684 -2.26%
2017-07-03 0 3.990 3.190 3.990 3.990 3.990 58,000 231,420 3.9900 3.701 2.959 3.701 3.701 3.701 62,531 3.7009 0.00%
2017-06-30 0 3.990 3.990 4.020 3.980 4.000 136,000 542,880 3.9918 3.701 3.701 3.729 3.692 3.710 146,625 3.7025 -0.25%
2017-06-29 0 4.000 4.000 4.280 3.960 4.350 218,000 873,340 4.0061 3.710 3.710 3.970 3.673 4.035 235,031 3.7158 0.00%
2017-06-28 0 4.000 3.800 4.000 3.800 4.250 32,000 126,000 3.9375 3.710 3.525 3.710 3.525 3.942 34,500 3.6522 -7.41%
2017-06-27 0 4.320 4.280 4.320 4.350 4.350 38,000 165,300 4.3500 4.007 3.970 4.007 4.035 4.035 40,969 4.0348 -0.69%
2017-06-26 0 4.350 3.980 4.350 - - 0 0 - 4.035 3.692 4.035 - - 0 - 0.00%
2017-06-23 0 4.350 3.980 4.350 4.350 4.350 2,000 8,700 4.3500 4.035 3.692 4.035 4.035 4.035 2,156 4.0348 0.69%
2017-06-22 0 4.320 3.970 4.380 4.320 4.440 460,000 2,013,200 4.3765 4.007 3.682 4.063 4.007 4.118 495,938 4.0594 -3.36%
2017-06-21 0 4.470 3.960 4.470 4.310 4.500 10,000 43,480 4.3480 4.146 3.673 4.146 3.998 4.174 10,781 4.0329 3.95%
2017-06-20 0 4.300 3.970 4.400 3.950 4.300 20,000 80,260 4.0130 3.988 3.682 4.081 3.664 3.988 21,563 3.7222 8.59%
2017-06-19 0 3.960 3.900 4.160 3.900 4.200 28,000 115,060 4.1093 3.673 3.617 3.859 3.617 3.896 30,188 3.8115 -5.26%
2017-06-16 0 4.180 4.020 4.180 4.250 4.250 2,000 8,500 4.2500 3.877 3.729 3.877 3.942 3.942 2,156 3.9420 -0.24%
2017-06-15 0 4.190 4.100 4.200 4.190 4.310 244,000 1,030,700 4.2242 3.886 3.803 3.896 3.886 3.998 263,063 3.9181 -1.41%
2017-06-14 0 4.250 4.050 4.250 4.200 4.400 60,000 253,100 4.2183 3.942 3.757 3.942 3.896 4.081 64,688 3.9127 0.00%
2017-06-13 0 4.250 4.190 4.250 4.190 4.590 948,000 4,105,820 4.3310 3.942 3.886 3.942 3.886 4.257 1,022,063 4.0172 -2.30%
2017-06-12 0 4.350 4.230 4.370 4.200 4.590 160,000 690,440 4.3153 4.035 3.923 4.053 3.896 4.257 172,500 4.0026 -1.14%
2017-06-09 0 4.400 4.210 4.400 4.670 4.670 2,000 9,340 4.6700 4.081 3.905 4.081 4.332 4.332 2,156 4.3316 -2.22%
2017-06-08 0 4.500 4.450 4.500 4.500 4.560 22,000 99,880 4.5400 4.174 4.128 4.174 4.174 4.230 23,719 4.2110 -3.85%
2017-06-07 0 4.680 4.200 4.680 4.690 4.750 12,000 56,400 4.7000 4.341 3.896 4.341 4.350 4.406 12,938 4.3594 1.96%
2017-06-06 0 4.590 4.280 4.600 4.100 4.600 182,000 816,720 4.4875 4.257 3.970 4.267 3.803 4.267 196,219 4.1623 -1.50%
2017-06-05 0 4.660 4.150 4.660 4.500 4.880 138,000 624,400 4.5246 4.322 3.849 4.322 4.174 4.526 148,781 4.1968 1.75%
2017-06-02 0 4.580 4.260 4.580 4.070 4.590 50,000 213,080 4.2616 4.248 3.951 4.248 3.775 4.257 53,906 3.9528 13.09%
2017-06-01 0 4.050 4.000 4.220 4.000 4.680 462,000 1,954,020 4.2295 3.757 3.710 3.914 3.710 4.341 498,094 3.9230 -13.46%
2017-05-31 0 4.680 4.390 4.680 - - 0 0 - 4.341 4.072 4.341 - - 0 - -1.27%
2017-05-29 0 4.740 4.110 4.740 4.740 4.740 2,000 9,480 4.7400 4.397 3.812 4.397 4.397 4.397 2,156 4.3965 1.72%
2017-05-26 0 4.660 4.500 4.700 4.500 4.660 406,000 1,863,260 4.5893 4.322 4.174 4.359 4.174 4.322 437,719 4.2568 -1.48%
2017-05-25 0 4.730 4.650 4.730 4.620 4.790 246,000 1,165,140 4.7363 4.387 4.313 4.387 4.285 4.443 265,219 4.3931 -1.46%
2017-05-24 0 4.800 4.080 4.800 4.750 4.820 32,000 152,140 4.7544 4.452 3.784 4.452 4.406 4.471 34,500 4.4099 -1.23%
2017-05-23 0 4.860 4.750 4.860 - - 0 0 - 4.508 4.406 4.508 - - 0 - -0.61%
2017-05-22 0 4.890 4.840 4.890 4.900 4.900 66,000 323,400 4.9000 4.536 4.489 4.536 4.545 4.545 71,156 4.5449 -1.21%
2017-05-19 0 4.950 4.810 4.960 4.970 4.970 2,000 9,940 4.9700 4.591 4.461 4.601 4.610 4.610 2,156 4.6099 0.61%
2017-05-18 0 4.920 4.810 4.920 - - 0 0 - 4.563 4.461 4.563 - - 0 - 0.00%
2017-05-17 0 4.920 4.810 4.920 - - 0 0 - 4.563 4.461 4.563 - - 0 - -0.61%
2017-05-16 0 4.950 4.810 4.960 4.960 4.960 60,000 297,600 4.9600 4.591 4.461 4.601 4.601 4.601 64,688 4.6006 -0.40%
2017-05-15 0 4.970 4.790 4.970 4.790 5.000 358,000 1,784,300 4.9841 4.610 4.443 4.610 4.443 4.638 385,969 4.6229 1.43%
2017-05-12 0 4.900 4.830 4.970 4.840 5.000 24,000 116,600 4.8583 4.545 4.480 4.610 4.489 4.638 25,875 4.5063 0.41%
2017-05-11 0 4.880 4.850 4.950 4.880 5.000 48,000 236,500 4.9271 4.526 4.499 4.591 4.526 4.638 51,750 4.5700 -0.20%
2017-05-10 0 4.890 4.820 4.890 4.890 4.990 366,000 1,813,020 4.9536 4.536 4.471 4.536 4.536 4.628 394,594 4.5946 0.00%
2017-05-09 0 4.890 4.810 4.900 4.820 4.900 34,379 166,731 4.8498 4.536 4.461 4.545 4.471 4.545 37,065 4.4984 1.24%
2017-05-08 0 4.830 4.830 4.920 4.830 4.940 30,000 145,820 4.8607 4.480 4.480 4.563 4.480 4.582 32,344 4.5084 -1.43%
2017-05-05 0 4.900 4.850 4.900 4.850 4.920 532,000 2,597,660 4.8828 4.545 4.499 4.545 4.499 4.563 573,563 4.5290 -1.41%
2017-05-04 0 4.970 4.900 4.970 4.920 5.200 212,000 1,067,380 5.0348 4.610 4.545 4.610 4.563 4.823 228,563 4.6700 -1.58%
2017-05-02 0 5.050 4.850 5.050 4.990 5.100 30,000 150,280 5.0093 4.684 4.499 4.684 4.628 4.730 32,344 4.6463 1.41%
2017-04-28 0 4.980 4.700 4.980 4.920 4.980 38,000 188,140 4.9511 4.619 4.359 4.619 4.563 4.619 40,969 4.5923 0.61%
2017-04-27 0 4.950 4.900 4.950 4.910 4.960 26,000 128,340 4.9362 4.591 4.545 4.591 4.554 4.601 28,031 4.5785 0.00%
2017-04-26 0 4.950 4.910 4.950 4.900 4.950 58,000 285,460 4.9217 4.591 4.554 4.591 4.545 4.591 62,531 4.5651 1.02%
2017-04-25 0 4.900 4.900 4.920 4.890 4.920 98,000 480,160 4.8996 4.545 4.545 4.563 4.536 4.563 105,656 4.5445 0.00%
2017-04-24 0 4.900 4.850 4.930 4.880 4.950 146,000 715,160 4.8984 4.545 4.499 4.573 4.526 4.591 157,406 4.5434 -0.61%
2017-04-21 0 4.930 4.930 4.940 4.900 5.150 88,000 433,100 4.9216 4.573 4.573 4.582 4.545 4.777 94,875 4.5650 -1.00%
2017-04-20 0 4.980 4.910 4.990 4.820 4.990 24,000 118,620 4.9425 4.619 4.554 4.628 4.471 4.628 25,875 4.5843 -0.20%
2017-04-19 0 4.990 4.870 4.990 - - 0 0 - 4.628 4.517 4.628 - - 0 - 0.00%
2017-04-18 0 4.990 4.900 5.000 4.900 5.170 78,000 384,300 4.9269 4.628 4.545 4.638 4.545 4.795 84,094 4.5699 -2.16%
2017-04-13 0 5.100 5.000 5.100 5.040 5.100 38,000 192,380 5.0626 4.730 4.638 4.730 4.675 4.730 40,969 4.6958 0.59%
2017-04-12 0 5.070 4.920 5.070 4.850 5.150 82,010 405,149 4.9402 4.703 4.563 4.703 4.499 4.777 88,417 4.5823 1.81%
2017-04-11 0 4.980 4.900 4.990 4.910 5.190 108,000 533,840 4.9430 4.619 4.545 4.628 4.554 4.814 116,438 4.5848 -0.40%
2017-04-10 0 5.000 4.960 5.000 4.710 5.220 34,000 172,700 5.0794 4.638 4.601 4.638 4.369 4.842 36,656 4.7113 -3.47%
2017-04-07 0 5.180 5.010 5.180 4.830 5.180 154,000 766,780 4.9791 4.805 4.647 4.805 4.480 4.805 166,031 4.6183 0.97%
2017-04-06 0 5.130 5.050 5.180 5.000 5.410 222,000 1,127,220 5.0776 4.758 4.684 4.805 4.638 5.018 239,344 4.7096 -0.39%
2017-04-05 0 5.150 5.150 5.200 5.140 5.490 240,000 1,239,180 5.1633 4.777 4.777 4.823 4.768 5.092 258,750 4.7891 -4.63%
2017-04-03 0 5.400 5.290 5.500 4.900 5.520 196,000 1,009,220 5.1491 5.009 4.907 5.101 4.545 5.120 211,313 4.7760 4.25%
2017-03-31 0 5.180 5.180 5.240 5.030 5.470 372,000 1,936,120 5.2046 4.805 4.805 4.860 4.666 5.074 401,063 4.8275 -4.78%
2017-03-30 0 5.440 5.270 5.460 5.490 5.510 4,000 22,000 5.5000 5.046 4.888 5.064 5.092 5.111 4,313 5.1014 4.21%
2017-03-29 0 5.220 5.210 5.310 5.220 5.440 464,000 2,494,620 5.3763 4.842 4.832 4.925 4.842 5.046 500,250 4.9867 -4.04%
2017-03-28 0 5.440 5.420 5.490 5.430 5.750 508,000 2,817,460 5.5462 5.046 5.027 5.092 5.037 5.333 547,688 5.1443 -5.56%
2017-03-27 0 5.760 5.710 5.760 5.420 6.000 254,000 1,457,620 5.7387 5.343 5.296 5.343 5.027 5.565 273,844 5.3228 -1.71%
2017-03-24 0 5.860 5.850 5.990 5.810 5.890 188,000 1,101,060 5.8567 5.435 5.426 5.556 5.389 5.463 202,688 5.4323 -1.51%
2017-03-23 0 5.950 5.900 5.990 5.950 6.000 12,000 71,500 5.9583 5.519 5.472 5.556 5.519 5.565 12,938 5.5266 0.34%
2017-03-22 0 5.930 5.850 5.930 5.940 5.940 2,000 11,880 5.9400 5.500 5.426 5.500 5.510 5.510 2,156 5.5096 -0.17%
2017-03-21 0 5.940 5.920 5.970 5.940 6.090 200,000 1,200,300 6.0015 5.510 5.491 5.537 5.510 5.649 215,625 5.5666 -1.00%
2017-03-20 0 6.000 5.900 6.000 6.000 6.020 114,000 684,260 6.0023 5.565 5.472 5.565 5.565 5.584 122,906 5.5673 0.00%
2017-03-17 0 6.000 6.000 6.020 6.000 6.150 810,000 4,890,860 6.0381 5.565 5.565 5.584 5.565 5.704 873,281 5.6006 -1.64%
2017-03-16 0 6.100 5.920 6.100 5.960 6.140 364,000 2,197,440 6.0369 5.658 5.491 5.658 5.528 5.695 392,438 5.5995 3.39%
2017-03-15 0 5.900 5.800 5.900 5.800 5.900 88,000 514,920 5.8514 5.472 5.380 5.472 5.380 5.472 94,875 5.4274 -0.67%
2017-03-14 0 5.940 5.820 5.940 5.820 5.960 100,000 592,300 5.9230 5.510 5.398 5.510 5.398 5.528 107,813 5.4938 0.00%
2017-03-13 0 5.940 5.940 5.960 5.800 5.940 198,000 1,170,020 5.9092 5.510 5.510 5.528 5.380 5.510 213,469 5.4810 2.41%
2017-03-10 0 5.800 5.780 5.800 5.720 5.980 232,000 1,350,700 5.8220 5.380 5.361 5.380 5.306 5.547 250,125 5.4001 1.22%
2017-03-09 0 5.730 5.580 5.740 5.580 5.740 194,000 1,099,040 5.6652 5.315 5.176 5.324 5.176 5.324 209,156 5.2546 1.42%
2017-03-08 0 5.650 5.650 5.660 5.580 5.650 156,000 874,720 5.6072 5.241 5.241 5.250 5.176 5.241 168,188 5.2009 0.89%
2017-03-07 0 5.600 5.600 5.690 5.600 5.720 308,000 1,737,140 5.6401 5.194 5.194 5.278 5.194 5.306 332,063 5.2314 0.00%
2017-03-06 0 5.600 5.600 5.680 5.400 5.680 216,000 1,202,780 5.5684 5.194 5.194 5.268 5.009 5.268 232,875 5.1649 0.36%
2017-03-03 0 5.580 5.580 5.810 5.450 5.580 124,000 685,720 5.5300 5.176 5.176 5.389 5.055 5.176 133,688 5.1293 -0.18%
2017-03-02 0 5.590 5.590 5.600 5.450 5.600 226,000 1,244,760 5.5078 5.185 5.185 5.194 5.055 5.194 243,656 5.1087 1.64%
2017-03-01 0 5.500 5.500 5.600 5.450 5.600 82,000 451,360 5.5044 5.101 5.101 5.194 5.055 5.194 88,406 5.1055 -1.79%
2017-02-28 0 5.600 5.600 5.620 5.560 5.620 138,000 770,640 5.5843 5.194 5.194 5.213 5.157 5.213 148,781 5.1797 0.90%
2017-02-27 0 5.550 5.450 5.550 5.400 5.550 78,000 427,560 5.4815 5.148 5.055 5.148 5.009 5.148 84,094 5.0843 2.78%
2017-02-24 0 5.400 5.400 5.520 5.380 5.500 130,000 707,400 5.4415 5.009 5.009 5.120 4.990 5.101 140,156 5.0472 0.75%
2017-02-23 0 5.360 5.360 5.400 5.350 5.360 92,000 492,340 5.3515 4.972 4.972 5.009 4.962 4.972 99,188 4.9637 2.10%
2017-02-22 0 5.250 5.230 5.400 5.220 5.400 30,000 160,320 5.3440 4.870 4.851 5.009 4.842 5.009 32,344 4.9568 -3.49%
2017-02-21 0 5.440 5.310 5.450 5.310 5.440 258,000 1,381,360 5.3541 5.046 4.925 5.055 4.925 5.046 278,156 4.9661 0.74%
2017-02-20 0 5.400 5.400 5.500 5.400 5.500 92,000 497,160 5.4039 5.009 5.009 5.101 5.009 5.101 99,188 5.0123 0.00%
2017-02-17 0 5.400 5.400 5.450 5.400 5.450 58,000 313,300 5.4017 5.009 5.009 5.055 5.009 5.055 62,531 5.0103 -0.92%
2017-02-16 0 5.450 5.450 5.540 5.390 5.590 142,000 769,360 5.4180 5.055 5.055 5.139 4.999 5.185 153,094 5.0254 -1.98%
2017-02-15 0 5.560 5.550 5.700 5.560 5.830 290,000 1,659,680 5.7230 5.157 5.148 5.287 5.157 5.408 312,656 5.3083 2.39%
2017-02-14 0 5.430 5.430 5.780 5.250 5.620 80,000 430,460 5.3808 5.037 5.037 5.361 4.870 5.213 86,250 4.9908 0.18%
2017-02-13 0 5.420 5.350 5.420 5.320 5.470 30,000 160,520 5.3507 5.027 4.962 5.027 4.934 5.074 32,344 4.9629 1.88%
2017-02-10 0 5.320 5.320 5.490 5.310 5.570 92,000 497,600 5.4087 4.934 4.934 5.092 4.925 5.166 99,188 5.0168 -1.48%
2017-02-09 0 5.400 5.400 5.420 5.240 5.500 292,000 1,566,120 5.3634 5.009 5.009 5.027 4.860 5.101 314,813 4.9748 1.69%
2017-02-08 0 5.310 5.310 5.470 4.980 5.600 1,626,000 8,550,320 5.2585 4.925 4.925 5.074 4.619 5.194 1,753,031 4.8774 -5.18%
2017-02-07 0 5.600 5.600 5.690 5.600 5.640 132,000 741,800 5.6197 5.194 5.194 5.278 5.194 5.231 142,313 5.2125 -1.23%
2017-02-06 0 5.670 5.660 5.780 5.640 5.760 118,000 671,220 5.6883 5.259 5.250 5.361 5.231 5.343 127,219 5.2761 -2.91%
2017-02-03 0 5.840 5.640 5.840 - - 0 0 - 5.417 5.231 5.417 - - 0 - -0.34%
2017-02-02 0 5.860 5.800 5.950 - - 0 0 - 5.435 5.380 5.519 - - 0 - 0.00%
2017-02-01 0 5.860 5.630 5.990 5.860 5.860 2,000 11,720 5.8600 5.435 5.222 5.556 5.435 5.435 2,156 5.4354 -0.68%
2017-01-27 0 5.900 5.610 5.900 - - 0 0 - 5.472 5.203 5.472 - - 0 - -0.51%
2017-01-26 0 5.930 5.710 5.930 5.710 5.950 72,000 420,580 5.8414 5.500 5.296 5.500 5.296 5.519 77,625 5.4181 5.70%
2017-01-25 0 5.610 5.610 5.850 5.610 5.900 12,000 69,760 5.8133 5.203 5.203 5.426 5.203 5.472 12,938 5.3921 -3.44%
2017-01-24 0 5.810 5.800 5.990 5.810 5.810 4,000 23,240 5.8100 5.389 5.380 5.556 5.389 5.389 4,313 5.3890 0.17%
2017-01-23 0 5.800 5.600 5.850 5.790 5.800 56,000 324,740 5.7989 5.380 5.194 5.426 5.370 5.380 60,375 5.3787 1.58%
2017-01-20 0 5.710 5.710 5.850 5.510 5.830 262,000 1,496,740 5.7127 5.296 5.296 5.426 5.111 5.408 282,469 5.2988 -1.04%
2017-01-19 0 5.770 5.770 5.930 5.700 5.960 762,000 4,417,460 5.7972 5.352 5.352 5.500 5.287 5.528 821,531 5.3771 -2.04%
2017-01-18 0 5.890 5.890 6.050 5.890 6.050 144,000 854,740 5.9357 5.463 5.463 5.612 5.463 5.612 155,250 5.5056 0.00%
2017-01-17 0 5.890 5.890 6.000 5.880 6.100 38,000 226,040 5.9484 5.463 5.463 5.565 5.454 5.658 40,969 5.5174 -0.17%
2017-01-16 0 5.900 5.810 6.000 5.900 5.990 742,000 4,434,060 5.9758 5.472 5.389 5.565 5.472 5.556 799,969 5.5428 0.00%
2017-01-13 0 5.900 5.900 6.000 5.810 6.010 174,000 1,039,160 5.9722 5.472 5.472 5.565 5.389 5.574 187,594 5.5394 -1.50%
2017-01-12 0 5.990 5.990 6.070 5.980 5.980 6,000 35,880 5.9800 5.556 5.556 5.630 5.547 5.547 6,469 5.5467 -0.83%
2017-01-11 0 6.040 5.950 6.040 5.960 6.080 44,000 264,400 6.0091 5.602 5.519 5.602 5.528 5.639 47,438 5.5736 0.33%
2017-01-10 0 6.020 5.920 6.050 6.020 6.050 12,000 72,420 6.0350 5.584 5.491 5.612 5.584 5.612 12,938 5.5977 -0.50%
2017-01-09 0 6.050 5.950 6.050 6.000 6.050 260,000 1,562,600 6.0100 5.612 5.519 5.612 5.565 5.612 280,313 5.5745 -0.82%
2017-01-06 0 6.100 6.000 6.100 6.000 6.100 382,000 2,301,420 6.0247 5.658 5.565 5.658 5.565 5.658 411,844 5.5881 0.33%
2017-01-05 0 6.080 5.990 6.080 6.070 6.090 50,000 303,920 6.0784 5.639 5.556 5.639 5.630 5.649 53,906 5.6379 -0.16%
2017-01-04 0 6.090 5.900 6.090 5.760 6.090 190,000 1,113,760 5.8619 5.649 5.472 5.649 5.343 5.649 204,844 5.4371 2.87%
2017-01-03 0 5.920 5.900 5.920 5.920 5.920 52,000 307,840 5.9200 5.491 5.472 5.491 5.491 5.491 56,063 5.4910 -1.17%
2016-12-30 0 5.990 5.940 6.000 5.880 5.990 56,000 330,380 5.8996 5.556 5.510 5.565 5.454 5.556 60,375 5.4721 0.84%
2016-12-29 0 5.940 5.870 5.940 5.860 5.950 16,000 94,660 5.9163 5.510 5.445 5.510 5.435 5.519 17,250 5.4875 1.37%
2016-12-28 0 5.860 5.860 5.950 5.810 5.810 20,000 116,200 5.8100 5.435 5.435 5.519 5.389 5.389 21,563 5.3890 -2.33%
2016-12-23 0 6.000 5.900 6.080 5.900 6.010 82,000 491,440 5.9932 5.565 5.472 5.639 5.472 5.574 88,406 5.5589 2.39%
2016-12-22 0 5.860 5.860 5.900 5.860 5.860 2,000 11,720 5.8600 5.435 5.435 5.472 5.435 5.435 2,156 5.4354 0.00%
2016-12-21 0 5.860 5.860 5.900 5.850 5.860 16,000 93,680 5.8550 5.435 5.435 5.472 5.426 5.435 17,250 5.4307 0.17%
2016-12-20 0 5.850 5.850 5.900 5.850 5.930 90,000 531,020 5.9002 5.426 5.426 5.472 5.426 5.500 97,031 5.4727 -1.68%
2016-12-19 0 5.950 5.950 6.000 5.900 6.010 128,000 757,260 5.9161 5.519 5.519 5.565 5.472 5.574 138,000 5.4874 -0.83%
2016-12-16 0 6.000 6.000 6.090 5.950 6.100 18,000 107,700 5.9833 5.565 5.565 5.649 5.519 5.658 19,406 5.5498 -3.23%
2016-12-15 0 6.200 6.100 6.200 5.850 6.220 192,000 1,128,420 5.8772 5.751 5.658 5.751 5.426 5.769 207,000 5.4513 3.68%
2016-12-14 0 5.980 5.980 6.000 5.970 6.050 150,000 900,120 6.0008 5.547 5.547 5.565 5.537 5.612 161,719 5.5660 0.00%
2016-12-13 0 5.980 5.980 6.000 5.940 5.980 70,000 416,780 5.9540 5.547 5.547 5.565 5.510 5.547 75,469 5.5226 -0.33%
2016-12-12 0 6.000 6.000 6.050 6.000 6.090 62,000 374,380 6.0384 5.565 5.565 5.612 5.565 5.649 66,844 5.6008 -1.48%
2016-12-09 0 6.090 6.070 6.120 - - 0 0 - 5.649 5.630 5.677 - - 0 - 0.00%
2016-12-08 0 6.090 6.000 6.120 6.020 6.120 24,000 145,760 6.0733 5.649 5.565 5.677 5.584 5.677 25,875 5.6332 0.00%
2016-12-07 0 6.090 5.910 6.100 6.080 6.100 118,000 718,540 6.0893 5.649 5.482 5.658 5.639 5.658 127,219 5.6481 0.16%
2016-12-06 0 6.080 5.910 6.080 6.000 6.230 194,000 1,174,300 6.0531 5.639 5.482 5.639 5.565 5.779 209,156 5.6145 1.00%
2016-12-05 0 6.020 6.020 6.110 5.980 6.300 340,000 2,076,600 6.1076 5.584 5.584 5.667 5.547 5.843 366,563 5.6651 1.35%
2016-12-02 0 5.940 5.920 5.980 5.880 6.000 258,000 1,531,460 5.9359 5.510 5.491 5.547 5.454 5.565 278,156 5.5058 0.85%
2016-12-01 0 5.890 5.880 5.890 5.780 5.890 92,000 535,840 5.8243 5.463 5.454 5.463 5.361 5.463 99,188 5.4023 1.90%
2016-11-30 0 5.780 5.760 5.790 5.720 5.780 250,000 1,438,920 5.7557 5.361 5.343 5.370 5.306 5.361 269,531 5.3386 0.52%
2016-11-29 0 5.750 5.750 5.780 5.700 5.780 192,000 1,101,720 5.7381 5.333 5.333 5.361 5.287 5.361 207,000 5.3223 1.23%
2016-11-28 0 5.680 5.690 5.700 5.600 5.700 452,000 2,550,900 5.6436 5.268 5.278 5.287 5.194 5.287 487,313 5.2346 0.89%
2016-11-25 0 5.630 5.620 5.650 5.500 5.630 578,000 3,216,100 5.5642 5.222 5.213 5.241 5.101 5.222 623,156 5.1610 0.90%
2016-11-24 0 5.580 5.500 5.640 4.970 5.780 1,566,000 8,413,740 5.3728 5.176 5.101 5.231 4.610 5.361 1,688,344 4.9834 -1.41%
2016-11-23 0 5.660 5.630 5.660 5.630 5.970 836,000 4,830,400 5.7780 5.250 5.222 5.250 5.222 5.537 901,313 5.3593 -2.41%
2016-11-22 0 5.800 5.660 5.800 5.700 5.860 606,000 3,510,800 5.7934 5.380 5.250 5.380 5.287 5.435 653,344 5.3736 -0.85%
2016-11-21 0 5.850 5.820 5.870 5.550 5.940 626,000 3,659,080 5.8452 5.426 5.398 5.445 5.148 5.510 674,906 5.4216 -0.51%
2016-11-18 0 5.880 5.880 5.930 5.880 5.910 122,000 720,000 5.9016 5.454 5.454 5.500 5.454 5.482 131,531 5.4740 -1.18%
2016-11-17 0 5.950 5.890 5.950 5.900 6.000 530,000 3,139,480 5.9235 5.519 5.463 5.519 5.472 5.565 571,406 5.4943 0.17%
2016-11-16 0 5.940 5.900 5.950 5.850 5.980 252,000 1,492,140 5.9212 5.510 5.472 5.519 5.426 5.547 271,688 5.4921 0.68%
2016-11-15 0 5.900 5.810 5.900 5.850 5.930 474,000 2,795,980 5.8987 5.472 5.389 5.472 5.426 5.500 511,031 5.4713 -0.51%
2016-11-14 0 5.930 5.930 6.000 5.900 6.000 622,000 3,681,120 5.9182 5.500 5.500 5.565 5.472 5.565 670,594 5.4893 -1.17%
2016-11-11 0 6.000 5.990 6.020 5.890 6.020 476,000 2,829,320 5.9439 5.565 5.556 5.584 5.463 5.584 513,188 5.5132 0.33%
2016-11-10 0 5.980 5.950 5.980 5.900 6.060 572,000 3,438,460 6.0113 5.547 5.519 5.547 5.472 5.621 616,688 5.5757 -0.33%
2016-11-09 0 6.000 5.900 6.000 5.800 6.040 812,000 4,817,060 5.9323 5.565 5.472 5.565 5.380 5.602 875,438 5.5025 0.00%
2016-11-08 0 6.000 5.920 6.000 5.910 6.060 384,000 2,293,140 5.9717 5.565 5.491 5.565 5.482 5.621 414,000 5.5390 0.00%
2016-11-07 0 6.000 6.060 6.190 6.000 6.350 1,167,250 7,248,547 6.2099 5.565 5.621 5.741 5.565 5.890 1,258,441 5.7599 0.17%
2016-11-04 0 5.990 5.920 5.990 5.900 6.000 688,000 4,105,020 5.9666 5.556 5.491 5.556 5.472 5.565 741,750 5.5342 0.34%
2016-11-03 0 5.970 5.860 5.970 5.860 5.970 4,000 23,660 5.9150 5.537 5.435 5.537 5.435 5.537 4,313 5.4864 1.88%
2016-11-02 0 5.860 5.850 5.900 5.830 5.990 118,000 694,680 5.8871 5.435 5.426 5.472 5.408 5.556 127,219 5.4605 -1.68%
2016-11-01 0 5.960 5.730 5.960 5.690 5.960 636,000 3,657,980 5.7515 5.528 5.315 5.528 5.278 5.528 685,688 5.3348 2.76%
2016-10-31 0 5.800 5.750 5.800 5.800 6.000 540,000 3,158,700 5.8494 5.380 5.333 5.380 5.380 5.565 582,188 5.4256 -0.85%
2016-10-28 0 5.850 5.810 5.850 5.800 6.100 422,000 2,494,160 5.9103 5.426 5.389 5.426 5.380 5.658 454,969 5.4820 0.86%
2016-10-27 0 5.800 5.770 5.800 5.760 6.200 828,000 4,886,540 5.9016 5.380 5.352 5.380 5.343 5.751 892,688 5.4740 -1.69%
2016-10-26 0 5.900 5.900 5.990 5.830 6.080 1,256,000 7,455,500 5.9359 5.472 5.472 5.556 5.408 5.639 1,354,125 5.5058 -0.67%
2016-10-25 0 5.940 5.850 5.940 5.900 6.100 584,000 3,495,640 5.9857 5.510 5.426 5.510 5.472 5.658 629,625 5.5519 -0.17%
2016-10-24 0 5.950 5.950 6.000 5.700 6.100 978,000 5,775,500 5.9054 5.519 5.519 5.565 5.287 5.658 1,054,406 5.4775 5.31%
2016-10-20 0 5.650 5.630 5.680 5.460 5.680 534,000 2,986,620 5.5929 5.241 5.222 5.268 5.064 5.268 575,719 5.1876 4.63%
2016-10-19 0 5.400 5.380 5.490 5.200 5.600 924,000 5,010,540 5.4227 5.009 4.990 5.092 4.823 5.194 996,188 5.0297 3.85%
2016-10-18 0 5.200 5.200 5.230 5.170 5.200 126,000 654,660 5.1957 4.823 4.823 4.851 4.795 4.823 135,844 4.8192 0.00%
2016-10-17 0 5.200 5.230 5.280 5.050 5.280 540,000 2,813,880 5.2109 4.823 4.851 4.897 4.684 4.897 582,188 4.8333 0.39%
2016-10-14 0 5.180 5.030 5.180 5.000 5.180 162,000 828,420 5.1137 4.805 4.666 4.805 4.638 4.805 174,656 4.7431 4.02%
2016-10-13 0 4.980 4.980 5.090 4.880 5.250 594,000 3,011,700 5.0702 4.619 4.619 4.721 4.526 4.870 640,406 4.7028 2.68%
2016-10-12 0 4.850 4.850 5.050 4.820 5.000 78,000 379,080 4.8600 4.499 4.499 4.684 4.471 4.638 84,094 4.5078 -3.00%
2016-10-11 0 5.000 4.900 5.020 4.930 5.060 738,000 3,708,300 5.0248 4.638 4.545 4.656 4.573 4.693 795,656 4.6607 -0.99%
2016-10-07 0 5.050 5.050 5.200 5.000 5.200 384,000 1,932,900 5.0336 4.684 4.684 4.823 4.638 4.823 414,000 4.6688 0.80%
2016-10-06 0 5.010 5.000 5.010 5.000 5.060 366,000 1,839,420 5.0257 4.647 4.638 4.647 4.638 4.693 394,594 4.6616 0.80%
2016-10-05 0 4.970 4.970 5.050 4.950 5.200 786,000 3,933,960 5.0050 4.610 4.610 4.684 4.591 4.823 847,406 4.6424 2.26%
2016-10-04 0 4.860 4.700 4.970 - - 0 0 - 4.508 4.359 4.610 - - 0 - 0.00%
2016-10-03 0 4.860 4.520 4.920 4.860 4.880 84,000 408,840 4.8671 4.508 4.192 4.563 4.508 4.526 90,563 4.5145 1.67%
2016-09-30 0 4.780 4.670 4.860 4.780 4.860 294,000 1,412,340 4.8039 4.434 4.332 4.508 4.434 4.508 316,969 4.4558 -0.21%
2016-09-29 0 4.790 4.520 4.800 4.520 4.800 222,000 1,035,360 4.6638 4.443 4.192 4.452 4.192 4.452 239,344 4.3258 2.79%
2016-09-28 0 4.660 4.450 4.660 4.250 4.680 738,000 3,248,040 4.4011 4.322 4.128 4.322 3.942 4.341 795,656 4.0822 0.43%
2016-09-27 0 4.640 4.510 4.640 4.530 4.710 336,000 1,561,800 4.6482 4.304 4.183 4.304 4.202 4.369 362,250 4.3114 -4.92%
2016-09-26 0 4.880 4.410 4.880 4.900 4.960 264,000 1,304,340 4.9407 4.526 4.090 4.526 4.545 4.601 284,625 4.5827 -1.21%
2016-09-23 0 4.940 4.940 5.000 4.940 5.010 138,000 688,080 4.9861 4.582 4.582 4.638 4.582 4.647 148,781 4.6248 -1.20%
2016-09-22 0 5.000 5.000 5.050 5.000 5.200 396,000 2,000,580 5.0520 4.638 4.638 4.684 4.638 4.823 426,938 4.6859 -0.99%
2016-09-21 0 5.050 5.050 5.110 5.000 5.290 704,000 3,616,520 5.1371 4.684 4.684 4.740 4.638 4.907 759,000 4.7648 -1.17%
2016-09-20 0 5.110 5.110 5.140 5.100 5.440 612,000 3,204,600 5.2363 4.740 4.740 4.768 4.730 5.046 659,813 4.8568 -0.97%
2016-09-19 0 5.160 5.160 5.340 5.030 5.380 1,578,000 8,272,140 5.2422 4.786 4.786 4.953 4.666 4.990 1,701,281 4.8623 2.38%
2016-09-15 0 5.040 4.950 5.040 4.770 5.040 294,000 1,453,980 4.9455 4.675 4.591 4.675 4.424 4.675 316,969 4.5871 5.00%
2016-09-14 0 4.800 4.720 4.800 4.500 4.850 204,000 976,200 4.7853 4.452 4.378 4.452 4.174 4.499 219,938 4.4385 1.27%
2016-09-13 0 4.740 4.730 4.800 4.690 4.800 192,000 915,540 4.7684 4.397 4.387 4.452 4.350 4.452 207,000 4.4229 0.85%
2016-09-12 0 4.700 4.650 4.700 4.680 4.800 510,000 2,414,160 4.7336 4.359 4.313 4.359 4.341 4.452 549,844 4.3906 0.00%
2016-09-09 0 4.700 4.600 4.710 4.510 4.740 444,000 2,061,420 4.6428 4.359 4.267 4.369 4.183 4.397 478,688 4.3064 3.30%
2016-09-08 0 4.550 4.400 4.480 4.310 4.550 702,000 3,120,660 4.4454 4.220 4.081 4.155 3.998 4.220 756,844 4.1233 4.60%
2016-09-07 0 4.350 4.280 4.350 4.190 4.400 930,000 4,044,780 4.3492 4.035 3.970 4.035 3.886 4.081 1,002,656 4.0341 3.08%
2016-09-06 0 4.220 4.220 4.420 4.000 4.540 546,000 2,331,180 4.2696 3.914 3.914 4.100 3.710 4.211 588,656 3.9602 4.71%
2016-09-05 0 4.030 4.000 4.030 3.980 4.090 210,000 841,980 4.0094 3.738 3.710 3.738 3.692 3.794 226,406 3.7189 1.26%
2016-09-02 0 3.980 3.970 3.980 3.970 4.040 912,000 3,640,680 3.9920 3.692 3.682 3.692 3.682 3.747 983,250 3.7027 -0.50%
2016-09-01 0 4.000 3.980 4.000 3.980 4.000 168,000 670,500 3.9911 3.710 3.692 3.710 3.692 3.710 181,125 3.7019 0.00%
2016-08-31 0 4.000 3.970 4.000 3.970 4.000 732,000 2,922,900 3.9930 3.710 3.682 3.710 3.682 3.710 789,188 3.7037 1.01%
2016-08-30 0 3.960 3.960 4.000 3.960 4.000 762,000 3,036,960 3.9855 3.673 3.673 3.710 3.673 3.710 821,531 3.6967 0.25%
2016-08-29 0 3.950 3.950 3.980 3.950 4.040 234,000 929,700 3.9731 3.664 3.664 3.692 3.664 3.747 252,281 3.6852 0.51%
2016-08-26 0 3.930 3.920 3.950 3.910 3.960 498,000 1,958,760 3.9333 3.645 3.636 3.664 3.627 3.673 536,906 3.6482 -0.25%
2016-08-25 0 3.940 3.910 3.940 3.900 3.970 918,000 3,627,900 3.9520 3.654 3.627 3.654 3.617 3.682 989,719 3.6656 -1.50%
2016-08-24 0 4.000 3.920 4.000 3.910 4.000 594,000 2,367,900 3.9864 3.710 3.636 3.710 3.627 3.710 640,406 3.6975 1.01%
2016-08-23 0 3.960 3.940 3.960 3.940 3.990 726,000 2,876,580 3.9622 3.673 3.654 3.673 3.654 3.701 782,719 3.6751 0.51%
2016-08-22 0 3.940 3.940 3.950 3.940 3.990 1,176,000 4,657,080 3.9601 3.654 3.654 3.664 3.654 3.701 1,267,875 3.6731 -0.76%
2016-08-19 0 3.970 3.950 3.970 3.930 4.050 324,000 1,284,240 3.9637 3.682 3.664 3.682 3.645 3.757 349,313 3.6765 1.02%
2016-08-18 0 3.930 3.920 3.950 3.900 3.960 612,000 2,404,320 3.9286 3.645 3.636 3.664 3.617 3.673 659,813 3.6439 -0.76%
2016-08-17 0 3.960 3.950 3.960 3.880 3.960 2,076,000 8,138,580 3.9203 3.673 3.664 3.673 3.599 3.673 2,238,188 3.6362 -0.50%
2016-08-16 0 3.980 3.960 3.980 3.930 4.000 360,000 1,434,120 3.9837 3.692 3.673 3.692 3.645 3.710 388,125 3.6950 0.25%
2016-08-15 0 3.970 3.890 3.970 3.900 4.020 594,000 2,357,340 3.9686 3.682 3.608 3.682 3.617 3.729 640,406 3.6810 1.79%
2016-08-12 0 3.900 3.900 4.000 3.880 3.900 108,000 420,840 3.8967 3.617 3.617 3.710 3.599 3.617 116,438 3.6143 0.00%
2016-08-11 0 3.900 3.900 3.960 3.900 3.960 168,000 655,920 3.9043 3.617 3.617 3.673 3.617 3.673 181,125 3.6214 -2.50%
2016-08-10 0 4.000 3.730 4.000 3.980 4.050 144,000 576,360 4.0025 3.710 3.460 3.710 3.692 3.757 155,250 3.7125 -0.25%
2016-08-09 0 4.010 3.850 4.050 3.970 4.050 378,000 1,504,260 3.9795 3.719 3.571 3.757 3.682 3.757 407,531 3.6912 0.00%
2016-08-08 0 4.010 3.850 4.030 3.980 4.030 186,000 744,300 4.0016 3.719 3.571 3.738 3.692 3.738 200,531 3.7116 0.25%
2016-08-05 0 4.000 3.990 4.000 3.990 4.050 624,000 2,505,060 4.0145 3.710 3.701 3.710 3.701 3.757 672,750 3.7236 -0.25%
2016-08-04 0 4.010 4.000 4.030 3.990 4.040 726,000 2,907,720 4.0051 3.719 3.710 3.738 3.701 3.747 782,719 3.7149 0.50%
2016-08-03 0 3.990 3.920 3.990 3.990 3.990 72,379 288,792 3.9900 3.701 3.636 3.701 3.701 3.701 78,034 3.7009 0.00%
2016-08-01 0 3.990 3.950 4.000 3.950 4.000 216,000 856,680 3.9661 3.701 3.664 3.710 3.664 3.710 232,875 3.6787 2.31%
2016-07-29 0 3.900 3.850 3.940 3.900 4.000 486,000 1,917,660 3.9458 3.617 3.571 3.654 3.617 3.710 523,969 3.6599 -2.99%
2016-07-28 0 4.020 4.020 4.050 3.980 4.090 546,000 2,214,660 4.0562 3.729 3.729 3.757 3.692 3.794 588,656 3.7622 -1.47%
2016-07-27 0 4.080 4.010 4.090 4.070 4.080 276,000 1,125,360 4.0774 3.784 3.719 3.794 3.775 3.784 297,563 3.7819 0.74%
2016-07-26 0 4.050 4.000 4.050 4.000 4.070 384,000 1,556,040 4.0522 3.757 3.710 3.757 3.710 3.775 414,000 3.7586 -0.49%
2016-07-25 0 4.070 4.020 4.070 4.030 4.140 432,000 1,765,980 4.0879 3.775 3.729 3.775 3.738 3.840 465,750 3.7917 0.99%
2016-07-22 0 4.030 4.020 4.040 4.030 4.070 144,000 582,060 4.0421 3.738 3.729 3.747 3.738 3.775 155,250 3.7492 -1.71%
2016-07-21 0 4.100 4.040 4.100 4.020 4.110 348,000 1,423,620 4.0909 3.803 3.747 3.803 3.729 3.812 375,188 3.7944 1.49%
2016-07-20 0 4.040 4.030 4.050 4.010 4.070 312,000 1,260,000 4.0385 3.747 3.738 3.757 3.719 3.775 336,375 3.7458 0.25%
2016-07-19 0 4.030 4.030 4.080 4.020 4.260 666,000 2,724,960 4.0915 3.738 3.738 3.784 3.729 3.951 718,031 3.7950 -6.28%
2016-07-18 0 4.300 4.230 4.300 4.160 4.300 360,000 1,531,980 4.2555 3.988 3.923 3.988 3.859 3.988 388,125 3.9471 0.00%
2016-07-15 0 4.300 4.210 4.350 4.250 4.350 282,000 1,213,800 4.3043 3.988 3.905 4.035 3.942 4.035 304,031 3.9924 0.00%
2016-07-14 0 4.300 4.260 4.300 4.260 4.330 578,000 2,487,040 4.3028 3.988 3.951 3.988 3.951 4.016 623,156 3.9910 0.70%
2016-07-13 0 4.270 4.200 4.270 3.930 4.300 804,000 3,283,020 4.0834 3.961 3.896 3.961 3.645 3.988 866,813 3.7875 7.83%
2016-07-12 0 3.960 3.950 4.030 3.910 4.050 474,000 1,890,240 3.9878 3.673 3.664 3.738 3.627 3.757 511,031 3.6989 0.51%
2016-07-11 0 3.940 3.900 4.000 3.910 4.270 2,022,000 8,285,460 4.0977 3.654 3.617 3.710 3.627 3.961 2,179,969 3.8007 -5.06%
2016-07-08 0 4.150 4.070 4.150 3.860 4.150 876,000 3,513,660 4.0110 3.849 3.775 3.849 3.580 3.849 944,438 3.7204 8.36%
2016-07-07 0 3.830 3.830 3.870 3.810 3.870 600,000 2,308,740 3.8479 3.552 3.552 3.590 3.534 3.590 646,875 3.5691 0.79%
2016-07-06 0 3.800 3.800 3.850 3.750 3.790 132,000 496,320 3.7600 3.525 3.525 3.571 3.478 3.515 142,313 3.4875 -0.78%
2016-07-05 0 3.830 3.840 3.850 3.790 3.840 1,008,000 3,858,180 3.8276 3.552 3.562 3.571 3.515 3.562 1,086,750 3.5502 1.32%
2016-07-04 0 3.780 3.730 3.790 3.600 3.860 3,270,000 12,424,380 3.7995 3.506 3.460 3.515 3.339 3.580 3,525,469 3.5242 6.48%
2016-06-30 0 3.550 3.550 3.640 3.490 3.730 918,000 3,320,220 3.6168 3.293 3.293 3.376 3.237 3.460 989,719 3.3547 3.80%
2016-06-29 0 3.420 3.420 3.520 3.410 3.530 288,000 990,180 3.4381 3.172 3.172 3.265 3.163 3.274 310,500 3.1890 -1.72%
2016-06-28 0 3.480 3.480 3.580 3.460 3.480 30,000 104,280 3.4760 3.228 3.228 3.321 3.209 3.228 32,344 3.2241 -0.85%
2016-06-27 0 3.510 3.420 3.600 3.470 3.700 108,000 387,240 3.5856 3.256 3.172 3.339 3.219 3.432 116,438 3.3257 2.93%
2016-06-24 0 3.410 3.410 3.520 3.380 3.540 198,000 674,940 3.4088 3.163 3.163 3.265 3.135 3.283 213,469 3.1618 -3.67%
2016-06-23 0 3.540 3.500 3.600 3.500 3.680 354,000 1,282,740 3.6236 3.283 3.246 3.339 3.246 3.413 381,656 3.3610 1.14%
2016-06-22 0 3.500 3.410 3.510 3.420 3.500 72,000 251,220 3.4892 3.246 3.163 3.256 3.172 3.246 77,625 3.2363 0.86%
2016-06-21 0 3.470 3.470 3.560 3.460 3.580 138,000 486,780 3.5274 3.219 3.219 3.302 3.209 3.321 148,781 3.2718 1.46%
2016-06-20 0 3.420 3.330 3.450 3.410 3.420 72,000 246,180 3.4192 3.172 3.089 3.200 3.163 3.172 77,625 3.1714 0.00%
2016-06-17 0 3.420 3.310 3.420 3.400 3.420 306,000 1,043,160 3.4090 3.172 3.070 3.172 3.154 3.172 329,906 3.1620 0.00%
2016-06-16 0 3.420 3.300 3.420 3.380 3.420 78,000 265,680 3.4062 3.172 3.061 3.172 3.135 3.172 84,094 3.1593 1.18%
2016-06-15 0 3.380 3.330 3.380 3.320 3.380 84,000 282,660 3.3650 3.135 3.089 3.135 3.079 3.135 90,563 3.1212 0.60%
2016-06-14 0 3.360 3.290 3.360 3.310 3.360 24,000 80,220 3.3425 3.117 3.052 3.117 3.070 3.117 25,875 3.1003 -0.59%
2016-06-13 0 3.380 3.310 3.390 3.260 3.420 294,000 988,200 3.3612 3.135 3.070 3.144 3.024 3.172 316,969 3.1177 3.68%
2016-06-10 0 3.260 3.200 3.260 3.200 3.380 246,000 803,400 3.2659 3.024 2.968 3.024 2.968 3.135 265,219 3.0292 -3.55%
2016-06-08 0 3.380 3.330 3.420 3.320 3.430 204,000 693,720 3.4006 3.135 3.089 3.172 3.079 3.181 219,938 3.1542 0.90%
2016-06-07 0 3.350 3.310 3.410 3.350 3.460 114,000 386,400 3.3895 3.107 3.070 3.163 3.107 3.209 122,906 3.1439 -1.47%
2016-06-06 0 3.400 3.350 3.450 3.360 3.400 72,000 244,380 3.3942 3.154 3.107 3.200 3.117 3.154 77,625 3.1482 0.00%
2016-06-03 0 3.400 3.380 3.420 3.380 3.460 42,000 143,040 3.4057 3.154 3.135 3.172 3.135 3.209 45,281 3.1589 0.00%
2016-06-02 0 3.400 3.360 3.440 3.400 3.470 312,000 1,071,000 3.4327 3.154 3.117 3.191 3.154 3.219 336,375 3.1839 -1.45%
2016-06-01 0 3.450 3.400 3.450 3.440 3.480 174,000 601,080 3.4545 3.200 3.154 3.200 3.191 3.228 187,594 3.2042 1.17%
2016-05-31 0 3.410 3.410 3.470 3.400 3.500 582,000 2,012,580 3.4580 3.163 3.163 3.219 3.154 3.246 627,469 3.2075 1.79%
2016-05-30 0 3.350 3.320 3.390 3.200 3.450 204,000 684,300 3.3544 3.107 3.079 3.144 2.968 3.200 219,938 3.1113 4.04%
2016-05-27 0 3.220 3.210 3.310 3.220 3.320 36,000 117,960 3.2767 2.987 2.977 3.070 2.987 3.079 38,813 3.0392 -1.83%
2016-05-26 0 3.280 3.280 3.340 2.850 3.490 1,446,000 4,582,020 3.1688 3.042 3.042 3.098 2.643 3.237 1,558,969 2.9391 -4.93%
2016-05-25 0 3.450 3.400 3.470 3.430 3.500 72,000 249,000 3.4583 3.200 3.154 3.219 3.181 3.246 77,625 3.2077 2.68%
2016-05-24 0 3.360 3.360 3.420 3.350 3.500 252,000 861,600 3.4190 3.117 3.117 3.172 3.107 3.246 271,688 3.1713 -2.61%
2016-05-23 0 3.450 3.430 3.490 3.400 3.450 360,000 1,238,640 3.4407 3.200 3.181 3.237 3.154 3.200 388,125 3.1913 1.77%
2016-05-20 0 3.390 3.390 3.500 3.390 3.510 72,000 249,540 3.4658 3.144 3.144 3.246 3.144 3.256 77,625 3.2147 -1.74%
2016-05-19 0 3.450 3.350 3.460 3.310 3.460 54,000 185,400 3.4333 3.200 3.107 3.209 3.070 3.209 58,219 3.1845 0.29%
2016-05-18 0 3.440 3.350 3.440 3.420 3.460 108,000 372,720 3.4511 3.191 3.107 3.191 3.172 3.209 116,438 3.2010 1.18%
2016-05-17 0 3.400 3.400 3.490 3.340 3.510 720,000 2,493,180 3.4628 3.154 3.154 3.237 3.098 3.256 776,250 3.2118 0.89%
2016-05-16 0 3.370 3.370 3.470 3.330 3.560 1,698,000 5,867,760 3.4557 3.126 3.126 3.219 3.089 3.302 1,830,656 3.2053 2.43%
2016-05-13 0 3.290 3.250 3.290 3.220 3.450 846,000 2,797,920 3.3072 3.052 3.014 3.052 2.987 3.200 912,094 3.0676 -6.00%
2016-05-12 0 3.500 3.450 3.500 3.500 3.520 450,000 1,576,200 3.5027 3.246 3.200 3.246 3.246 3.265 485,156 3.2489 0.29%
2016-05-11 0 3.490 3.490 3.540 3.130 3.570 288,000 1,012,320 3.5150 3.237 3.237 3.283 2.903 3.311 310,500 3.2603 -1.41%
2016-05-10 0 3.540 3.540 3.550 3.420 3.550 696,000 2,437,140 3.5016 3.283 3.283 3.293 3.172 3.293 750,375 3.2479 3.51%
2016-05-09 0 3.420 3.410 3.450 3.200 3.420 564,000 1,896,660 3.3629 3.172 3.163 3.200 2.968 3.172 608,063 3.1192 4.91%
2016-05-06 0 3.260 3.260 3.300 3.200 3.320 638,000 2,054,180 3.2197 3.024 3.024 3.061 2.968 3.079 687,844 2.9864 -1.81%
2016-05-05 0 3.320 3.290 3.350 3.200 3.380 882,000 2,922,420 3.3134 3.079 3.052 3.107 2.968 3.135 950,906 3.0733 3.75%
2016-05-04 0 3.200 3.170 3.200 2.960 3.220 546,000 1,712,760 3.1369 2.968 2.940 2.968 2.746 2.987 588,656 2.9096 5.61%
2016-05-03 0 3.030 2.980 3.040 2.940 3.030 108,000 321,900 2.9806 2.810 2.764 2.820 2.727 2.810 116,438 2.7646 1.68%
2016-04-29 0 2.980 2.980 3.000 2.900 3.000 372,000 1,105,980 2.9731 2.764 2.764 2.783 2.690 2.783 401,063 2.7576 2.05%
2016-04-28 0 2.920 2.920 2.980 2.920 2.980 438,000 1,298,700 2.9651 2.708 2.708 2.764 2.708 2.764 472,219 2.7502 -2.01%
2016-04-27 0 2.980 2.970 3.000 2.980 3.030 84,000 250,620 2.9836 2.764 2.755 2.783 2.764 2.810 90,563 2.7674 0.00%
2016-04-26 0 2.980 2.980 3.020 2.940 3.020 510,000 1,525,980 2.9921 2.764 2.764 2.801 2.727 2.801 549,844 2.7753 1.02%
2016-04-25 0 2.950 2.930 2.950 2.930 3.220 1,302,000 3,947,280 3.0317 2.736 2.718 2.736 2.718 2.987 1,403,719 2.8120 -6.65%
2016-04-22 0 3.160 3.100 3.160 3.050 3.200 942,000 2,929,740 3.1101 2.931 2.875 2.931 2.829 2.968 1,015,594 2.8848 -1.25%
2016-04-21 0 3.200 3.190 3.260 3.200 3.310 450,000 1,455,780 3.2351 2.968 2.959 3.024 2.968 3.070 485,156 3.0006 -4.19%
2016-04-20 0 3.340 3.250 3.350 3.250 3.350 288,000 946,560 3.2867 3.098 3.014 3.107 3.014 3.107 310,500 3.0485 1.83%
2016-04-19 0 3.280 3.220 3.280 3.200 3.290 297,000 964,530 3.2476 3.042 2.987 3.042 2.968 3.052 320,203 3.0122 -1.20%
2016-04-18 0 3.320 3.270 3.320 3.260 3.330 108,000 354,780 3.2850 3.079 3.033 3.079 3.024 3.089 116,438 3.0470 -2.92%
2016-04-15 0 3.420 3.250 3.420 3.230 3.420 150,000 501,960 3.3464 3.172 3.014 3.172 2.996 3.172 161,719 3.1039 5.88%
2016-04-14 0 3.230 3.210 3.250 3.200 3.270 1,182,000 3,803,340 3.2177 2.996 2.977 3.014 2.968 3.033 1,274,344 2.9845 -0.62%
2016-04-13 0 3.250 3.200 3.260 3.180 3.270 774,000 2,484,480 3.2099 3.014 2.968 3.024 2.950 3.033 834,469 2.9773 0.62%
2016-04-12 0 3.230 3.210 3.260 3.200 3.270 864,000 2,789,040 3.2281 2.996 2.977 3.024 2.968 3.033 931,500 2.9941 -2.42%
2016-04-11 0 3.310 3.270 3.310 3.240 3.490 1,428,000 4,757,520 3.3316 3.070 3.033 3.070 3.005 3.237 1,539,563 3.0902 -4.34%
2016-04-08 0 3.460 3.360 3.460 3.380 3.580 576,000 1,986,420 3.4486 3.209 3.117 3.209 3.135 3.321 621,000 3.1987 -3.35%
2016-04-07 0 3.580 3.480 3.580 3.480 3.700 1,194,060 4,299,221 3.6005 3.321 3.228 3.321 3.228 3.432 1,287,346 3.3396 5.92%
2016-04-06 0 3.380 3.380 3.410 3.230 3.450 480,000 1,623,000 3.3813 3.135 3.135 3.163 2.996 3.200 517,500 3.1362 -1.17%
2016-04-05 0 3.420 3.320 3.420 3.150 3.530 852,490 2,836,752 3.3276 3.172 3.079 3.172 2.922 3.274 919,091 3.0865 10.68%
2016-04-01 0 3.090 3.070 3.090 3.040 3.090 648,000 1,990,740 3.0721 2.866 2.848 2.866 2.820 2.866 698,625 2.8495 1.64%
2016-03-31 0 3.040 3.040 3.090 3.040 3.220 660,000 2,041,800 3.0936 2.820 2.820 2.866 2.820 2.987 711,563 2.8695 1.33%
2016-03-30 0 3.000 2.970 3.030 2.870 3.150 768,000 2,284,320 2.9744 2.783 2.755 2.810 2.662 2.922 828,000 2.7588 -0.33%
2016-03-29 0 3.010 2.910 3.000 2.800 3.100 624,000 1,812,000 2.9038 2.792 2.699 2.783 2.597 2.875 672,750 2.6934 3.08%
2016-03-24 0 2.920 2.870 2.930 2.880 3.050 1,902,000 5,582,940 2.9353 2.708 2.662 2.718 2.671 2.829 2,050,594 2.7226 -3.95%
2016-03-23 0 3.040 3.030 3.040 2.950 3.280 1,878,000 5,786,580 3.0812 2.820 2.810 2.820 2.736 3.042 2,024,719 2.8580 -4.70%
2016-03-22 0 3.190 3.170 3.220 3.170 3.400 738,000 2,388,600 3.2366 2.959 2.940 2.987 2.940 3.154 795,656 3.0021 -3.33%
2016-03-21 0 3.300 3.250 3.330 3.090 3.450 2,712,000 8,905,740 3.2838 3.061 3.014 3.089 2.866 3.200 2,923,875 3.0459 -3.79%
2016-03-18 0 3.430 3.420 3.450 3.320 3.910 9,961,000 35,538,190 3.5677 3.181 3.172 3.200 3.079 3.627 10,739,203 3.3092 -8.29%
2016-03-17 0 3.740 3.740 3.750 3.180 3.820 15,791,000 55,411,990 3.5091 3.469 3.469 3.478 2.950 3.543 17,024,672 3.2548 24.67%
2016-03-16 0 3.000 2.980 3.040 2.980 3.150 2,100,000 6,454,620 3.0736 2.783 2.764 2.820 2.764 2.922 2,264,063 2.8509 -0.99%
2016-03-15 0 3.030 2.980 3.040 2.900 3.150 3,516,000 10,556,460 3.0024 2.810 2.764 2.820 2.690 2.922 3,790,688 2.7848 4.48%
2016-03-14 0 2.900 2.850 2.910 2.820 2.900 804,000 2,315,760 2.8803 2.690 2.643 2.699 2.616 2.690 866,813 2.6716 2.84%
2016-03-11 0 2.820 2.790 2.830 2.770 2.830 1,020,000 2,864,940 2.8088 2.616 2.588 2.625 2.569 2.625 1,099,688 2.6052 0.71%
2016-03-10 0 2.800 2.780 2.800 2.750 2.840 1,058,000 2,963,060 2.8006 2.597 2.579 2.597 2.551 2.634 1,140,656 2.5977 0.00%
2016-03-09 0 2.800 2.790 2.800 2.760 2.800 688,000 1,922,360 2.7941 2.597 2.588 2.597 2.560 2.597 741,750 2.5917 0.00%
2016-03-08 0 2.800 2.770 2.800 2.720 2.800 270,000 746,340 2.7642 2.597 2.569 2.597 2.523 2.597 291,094 2.5639 2.19%
2016-03-07 0 2.740 2.740 2.750 2.730 2.750 684,000 1,876,200 2.7430 2.541 2.541 2.551 2.532 2.551 737,438 2.5442 -0.36%
2016-03-04 0 2.750 2.740 2.750 2.730 2.850 606,000 1,678,440 2.7697 2.551 2.541 2.551 2.532 2.643 653,344 2.5690 -2.83%
2016-03-03 0 2.830 2.760 2.830 2.650 2.840 1,146,000 3,140,280 2.7402 2.625 2.560 2.625 2.458 2.634 1,235,531 2.5416 1.80%
2016-03-02 0 2.780 2.740 2.820 2.680 2.860 1,290,000 3,567,360 2.7654 2.579 2.541 2.616 2.486 2.653 1,390,781 2.5650 0.00%
2016-03-01 0 2.780 2.750 2.800 2.750 2.950 2,262,000 6,414,360 2.8357 2.579 2.551 2.597 2.551 2.736 2,438,719 2.6302 -2.11%
2016-02-29 0 2.840 2.830 2.850 2.810 2.900 930,000 2,627,820 2.8256 2.634 2.625 2.643 2.606 2.690 1,002,656 2.6209 -0.35%
2016-02-26 0 2.850 2.800 2.840 2.800 2.900 1,440,000 4,077,360 2.8315 2.643 2.597 2.634 2.597 2.690 1,552,500 2.6263 -0.70%
2016-02-25 0 2.870 2.840 2.870 2.800 2.940 504,000 1,431,900 2.8411 2.662 2.634 2.662 2.597 2.727 543,375 2.6352 1.06%
2016-02-24 0 2.840 2.840 2.890 2.840 2.900 1,098,000 3,168,540 2.8857 2.634 2.634 2.681 2.634 2.690 1,183,781 2.6766 -1.39%
2016-02-23 0 2.880 2.880 2.900 2.880 2.980 1,314,000 3,807,720 2.8978 2.671 2.671 2.690 2.671 2.764 1,416,656 2.6878 -3.36%
2016-02-22 0 2.980 2.920 2.980 2.860 3.050 2,634,000 7,786,200 2.9560 2.764 2.708 2.764 2.653 2.829 2,839,781 2.7418 3.83%
2016-02-19 0 2.870 2.860 2.890 2.820 2.920 1,398,000 4,003,680 2.8639 2.662 2.653 2.681 2.616 2.708 1,507,219 2.6563 1.06%
2016-02-18 0 2.840 2.800 2.840 2.790 2.910 1,002,000 2,875,920 2.8702 2.634 2.597 2.634 2.588 2.699 1,080,281 2.6622 0.71%
2016-02-17 0 2.820 2.820 2.850 2.790 2.940 600,000 1,708,560 2.8476 2.616 2.616 2.643 2.588 2.727 646,875 2.6413 -0.70%
2016-02-16 0 2.840 2.830 2.850 2.800 2.940 3,966,000 11,361,060 2.8646 2.634 2.625 2.643 2.597 2.727 4,275,844 2.6570 2.53%
2016-02-15 0 2.770 2.800 2.830 2.500 2.850 3,564,000 9,832,260 2.7588 2.569 2.597 2.625 2.319 2.643 3,842,438 2.5589 11.69%
2016-02-12 0 2.480 2.430 2.500 2.480 2.610 624,000 1,599,540 2.5634 2.300 2.254 2.319 2.300 2.421 672,750 2.3776 -2.36%
2016-02-11 0 2.540 2.500 2.570 2.410 2.770 1,374,000 3,505,140 2.5510 2.356 2.319 2.384 2.235 2.569 1,481,344 2.3662 -7.97%
2016-02-05 0 2.760 2.730 2.790 2.690 2.800 1,170,000 3,206,640 2.7407 2.560 2.532 2.588 2.495 2.597 1,261,406 2.5421 2.22%
2016-02-04 0 2.700 2.700 2.740 2.680 2.790 1,530,000 4,186,800 2.7365 2.504 2.504 2.541 2.486 2.588 1,649,531 2.5382 -1.46%
2016-02-03 0 2.740 2.710 2.760 2.730 2.810 1,062,000 2,953,620 2.7812 2.541 2.514 2.560 2.532 2.606 1,144,969 2.5797 -1.79%
2016-02-02 0 2.790 2.750 2.790 2.680 2.880 1,992,000 5,488,020 2.7550 2.588 2.551 2.588 2.486 2.671 2,147,625 2.5554 0.00%
2016-02-01 0 2.790 2.740 2.800 2.680 2.840 870,000 2,416,260 2.7773 2.588 2.541 2.597 2.486 2.634 937,969 2.5761 0.36%
2016-01-29 0 2.780 2.720 2.770 2.650 2.950 2,928,000 7,924,680 2.7065 2.579 2.523 2.569 2.458 2.736 3,156,750 2.5104 0.72%
2016-01-28 0 2.760 2.690 2.800 2.600 2.950 5,340,000 14,927,460 2.7954 2.560 2.495 2.597 2.412 2.736 5,757,188 2.5928 -0.36%
2016-01-27 0 2.770 2.750 2.770 2.430 2.850 4,719,000 12,833,550 2.7195 2.569 2.551 2.569 2.254 2.643 5,087,672 2.5225 12.60%
2016-01-26 0 2.460 2.420 2.460 2.360 2.570 1,782,000 4,361,100 2.4473 2.282 2.245 2.282 2.189 2.384 1,921,219 2.2700 -1.60%
2016-01-25 0 2.500 2.430 2.460 2.450 2.900 3,894,000 10,400,100 2.6708 2.319 2.254 2.282 2.272 2.690 4,198,219 2.4773 -4.58%
2016-01-22 0 2.620 2.560 2.620 2.560 2.800 600,000 1,566,600 2.6110 2.430 2.374 2.430 2.374 2.597 646,875 2.4218 -1.87%
2016-01-21 0 2.670 2.650 2.670 2.560 2.820 5,280,000 14,170,800 2.6839 2.477 2.458 2.477 2.374 2.616 5,692,500 2.4894 -4.64%
2016-01-20 0 2.800 2.780 2.820 2.710 2.970 7,500,000 21,448,080 2.8597 2.597 2.579 2.616 2.514 2.755 8,085,938 2.6525 1.08%
2016-01-19 0 2.770 2.710 2.730 2.570 3.170 11,640,000 33,674,520 2.8930 2.569 2.514 2.532 2.384 2.940 12,549,375 2.6834 9.49%
2016-01-18 0 2.530 2.530 2.550 2.130 2.650 9,906,000 24,417,540 2.4649 2.347 2.347 2.365 1.976 2.458 10,679,906 2.2863 15.00%
2016-01-15 0 2.200 2.190 2.200 1.920 2.420 14,253,250 31,672,105 2.2221 2.041 2.031 2.041 1.781 2.245 15,366,785 2.0611 10.00%
2016-01-14 0 2.000 1.970 2.000 1.880 2.010 1,428,000 2,811,720 1.9690 1.855 1.827 1.855 1.744 1.864 1,539,563 1.8263 -0.50%
2016-01-13 0 2.010 1.990 2.030 1.950 2.200 7,428,500 15,127,540 2.0364 1.864 1.846 1.883 1.809 2.041 8,008,852 1.8889 -1.47%
2016-01-12 0 2.040 2.040 2.050 1.660 2.240 12,784,000 25,427,660 1.9890 1.892 1.892 1.901 1.540 2.078 13,782,750 1.8449 21.43%
2016-01-11 0 1.680 1.660 1.700 1.570 1.850 24,930,000 41,127,240 1.6497 1.558 1.540 1.577 1.456 1.716 26,877,656 1.5302 -11.11%
2016-01-08 1 - - - - - 0 0 - 1.753 - - - - 0 - 0.00%
2016-01-07 0 1.890 1.850 1.890 1.800 2.200 15,894,000 31,044,000 1.9532 1.753 1.716 1.753 1.670 2.041 17,135,719 1.8117 -10.85%
2016-01-06 0 2.120 2.120 2.150 1.580 2.300 14,112,000 27,547,320 1.9520 1.966 1.966 1.994 1.466 2.133 15,214,500 1.8106 48.25%
2016-01-05 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2016-01-04 0 1.430 1.430 1.450 1.420 1.460 186,000 269,100 1.4468 1.326 1.326 1.345 1.317 1.354 200,531 1.3419 -1.38%
2015-12-31 0 1.450 1.410 1.480 1.450 1.470 138,000 201,300 1.4587 1.345 1.308 1.373 1.345 1.363 148,781 1.3530 -1.36%
2015-12-30 0 1.470 1.460 1.480 1.470 1.490 354,000 521,220 1.4724 1.363 1.354 1.373 1.363 1.382 381,656 1.3657 0.68%
2015-12-29 0 1.460 1.460 1.490 1.420 1.420 36,000 51,120 1.4200 1.354 1.354 1.382 1.317 1.317 38,813 1.3171 2.82%
2015-12-28 0 1.420 1.410 1.420 1.410 1.460 462,000 660,180 1.4290 1.317 1.308 1.317 1.308 1.354 498,094 1.3254 -2.07%
2015-12-24 0 1.450 1.440 1.490 1.430 1.490 186,000 271,620 1.4603 1.345 1.336 1.382 1.326 1.382 200,531 1.3545 -3.33%
2015-12-23 0 1.500 1.480 1.560 1.500 1.510 96,000 146,760 1.5288 1.391 1.373 1.447 1.391 1.401 103,500 1.4180 0.00%
2015-12-22 0 1.500 1.480 1.500 1.500 1.580 534,000 816,600 1.5292 1.391 1.373 1.391 1.391 1.466 575,719 1.4184 -3.85%
2015-12-21 0 1.560 1.550 1.600 1.530 1.600 606,000 950,280 1.5681 1.447 1.438 1.484 1.419 1.484 653,344 1.4545 -3.70%
2015-12-18 0 1.620 1.600 1.630 1.510 1.700 1,008,000 1,662,360 1.6492 1.503 1.484 1.512 1.401 1.577 1,086,750 1.5297 1.25%
2015-12-17 0 1.600 1.550 1.600 1.500 1.620 1,026,000 1,620,660 1.5796 1.484 1.438 1.484 1.391 1.503 1,106,156 1.4651 4.58%
2015-12-16 0 1.530 1.500 1.520 1.520 1.570 180,000 277,800 1.5433 1.419 1.391 1.410 1.410 1.456 194,063 1.4315 -1.92%
2015-12-15 0 1.560 1.530 1.580 1.500 1.560 300,000 459,900 1.5330 1.447 1.419 1.466 1.391 1.447 323,438 1.4219 4.00%
2015-12-14 0 1.500 1.480 1.520 1.480 1.500 144,000 213,900 1.4854 1.391 1.373 1.410 1.373 1.391 155,250 1.3778 0.67%
2015-12-11 0 1.490 1.470 1.520 1.470 1.540 282,000 430,620 1.5270 1.382 1.363 1.410 1.363 1.428 304,031 1.4164 0.68%
2015-12-10 0 1.480 1.480 1.510 1.480 1.520 696,000 1,042,980 1.4985 1.373 1.373 1.401 1.373 1.410 750,375 1.3899 -1.99%
2015-12-09 0 1.510 1.500 1.520 1.400 1.550 972,000 1,461,240 1.5033 1.401 1.391 1.410 1.299 1.438 1,047,938 1.3944 5.59%
2015-12-08 0 1.430 1.420 1.460 1.390 1.460 774,000 1,112,280 1.4371 1.326 1.317 1.354 1.289 1.354 834,469 1.3329 3.62%
2015-12-07 0 1.380 1.360 1.410 1.350 1.430 924,000 1,284,540 1.3902 1.280 1.261 1.308 1.252 1.326 996,188 1.2895 2.22%
2015-12-04 0 1.350 1.320 1.350 1.350 1.350 42,000 56,700 1.3500 1.252 1.224 1.252 1.252 1.252 45,281 1.2522 0.00%
2015-12-03 0 1.350 1.320 1.450 1.350 1.350 24,000 32,400 1.3500 1.252 1.224 1.345 1.252 1.252 25,875 1.2522 0.00%
2015-12-02 0 1.350 1.310 1.450 - - 0 0 - 1.252 1.215 1.345 - - 0 - 0.00%
2015-12-01 0 1.350 1.300 1.350 1.310 1.350 42,000 55,500 1.3214 1.252 1.206 1.252 1.215 1.252 45,281 1.2257 0.75%
2015-11-30 0 1.340 1.300 1.340 1.340 1.340 18,000 24,120 1.3400 1.243 1.206 1.243 1.243 1.243 19,406 1.2429 0.00%
2015-11-27 0 1.340 1.300 1.390 1.300 1.350 114,000 151,800 1.3316 1.243 1.206 1.289 1.206 1.252 122,906 1.2351 -1.47%
2015-11-26 0 1.360 1.360 1.420 1.320 1.360 36,000 47,940 1.3317 1.261 1.261 1.317 1.224 1.261 38,813 1.2352 -1.45%
2015-11-25 0 1.380 1.340 1.400 1.250 1.400 720,000 938,040 1.3028 1.280 1.243 1.299 1.159 1.299 776,250 1.2084 5.34%
2015-11-24 0 1.310 1.310 1.380 1.310 1.390 378,000 508,560 1.3454 1.215 1.215 1.280 1.215 1.289 407,531 1.2479 -5.76%
2015-11-23 0 1.390 1.390 1.430 1.350 1.410 749,000 1,037,590 1.3853 1.289 1.289 1.326 1.252 1.308 807,516 1.2849 0.72%
2015-11-20 0 1.380 1.380 1.400 1.360 1.500 594,000 841,500 1.4167 1.280 1.280 1.299 1.261 1.391 640,406 1.3140 -5.48%
2015-11-19 0 1.460 1.460 1.470 1.300 1.540 5,664,000 8,236,080 1.4541 1.354 1.354 1.363 1.206 1.428 6,106,500 1.3487 8.15%
2015-11-18 0 1.350 1.350 1.370 1.220 1.400 2,616,000 3,382,380 1.2930 1.252 1.252 1.271 1.132 1.299 2,820,375 1.1993 10.66%
2015-11-17 0 1.220 1.220 1.230 1.150 1.220 138,000 166,440 1.2061 1.132 1.132 1.141 1.067 1.132 148,781 1.1187 1.67%
2015-11-16 0 1.200 1.180 1.220 1.160 1.250 450,000 547,020 1.2156 1.113 1.094 1.132 1.076 1.159 485,156 1.1275 1.69%
2015-11-13 0 1.180 1.160 1.180 1.110 1.180 96,000 110,220 1.1481 1.094 1.076 1.094 1.030 1.094 103,500 1.0649 7.27%
2015-11-12 0 1.100 1.100 1.190 1.100 1.110 90,000 99,360 1.1040 1.020 1.020 1.104 1.020 1.030 97,031 1.0240 -3.51%
2015-11-11 0 1.140 1.130 1.160 1.110 1.170 564,000 641,880 1.1381 1.057 1.048 1.076 1.030 1.085 608,063 1.0556 0.00%
2015-11-10 0 1.140 1.130 1.170 1.120 1.300 1,070,000 1,284,800 1.2007 1.057 1.048 1.085 1.039 1.206 1,153,594 1.1137 8.57%
2015-11-09 0 1.050 1.050 1.090 1.030 1.080 132,000 138,780 1.0514 0.974 0.974 1.011 0.955 1.002 142,313 0.9752 -4.55%
2015-11-06 0 1.100 1.100 1.160 1.030 1.200 1,056,000 1,189,500 1.1264 1.020 1.020 1.076 0.955 1.113 1,138,500 1.0448 6.80%
2015-11-05 0 1.030 1.010 1.030 0.960 1.100 722,000 737,840 1.0219 0.955 0.937 0.955 0.890 1.020 778,406 0.9479 19.77%
2015-11-04 0 0.860 0.860 0.930 0.850 0.850 6,000 5,100 0.8500 0.798 0.798 0.863 0.788 0.788 6,469 0.7884 3.61%
2015-11-03 0 0.830 0.830 0.930 0.810 0.830 96,000 78,300 0.8156 0.770 0.770 0.863 0.751 0.770 103,500 0.7565 -1.19%
2015-11-02 0 0.840 0.840 0.930 0.830 0.850 102,000 85,620 0.8394 0.779 0.779 0.863 0.770 0.788 109,969 0.7786 -1.18%
2015-10-30 0 0.850 0.820 0.860 0.850 0.850 144,000 122,400 0.8500 0.788 0.761 0.798 0.788 0.788 155,250 0.7884 7.59%
2015-10-29 0 0.790 0.790 0.850 - - 0 0 - 0.733 0.733 0.788 - - 0 - 0.00%
2015-10-28 0 0.790 0.780 0.850 0.790 0.790 6,000 4,740 0.7900 0.733 0.723 0.788 0.733 0.733 6,469 0.7328 0.00%
2015-10-27 0 0.790 0.790 0.850 0.790 0.790 12,000 9,480 0.7900 0.733 0.733 0.788 0.733 0.733 12,938 0.7328 -4.82%
2015-10-26 0 0.830 0.810 0.950 - - 0 0 - 0.770 0.751 0.881 - - 0 - 0.00%
2015-10-23 0 0.830 0.790 0.850 - - 0 0 - 0.770 0.733 0.788 - - 0 - 0.00%
2015-10-22 0 0.830 0.800 0.880 - - 0 0 - 0.770 0.742 0.816 - - 0 - 0.00%
2015-10-20 0 0.830 0.800 0.880 - - 0 0 - 0.770 0.742 0.816 - - 0 - 0.00%
2015-10-19 0 0.830 0.800 0.890 0.790 0.830 48,000 38,400 0.8000 0.770 0.742 0.826 0.733 0.770 51,750 0.7420 3.75%
2015-10-16 0 0.800 0.800 0.850 0.790 0.790 30,000 23,700 0.7900 0.742 0.742 0.788 0.733 0.733 32,344 0.7328 -4.76%
2015-10-15 0 0.840 0.840 0.880 0.840 0.850 24,000 20,280 0.8450 0.779 0.779 0.816 0.779 0.788 25,875 0.7838 -1.18%
2015-10-14 0 0.850 0.840 0.940 0.850 0.850 18,000 15,300 0.8500 0.788 0.779 0.872 0.788 0.788 19,406 0.7884 0.00%
2015-10-13 0 0.850 0.800 0.880 0.850 0.850 30,000 25,500 0.8500 0.788 0.742 0.816 0.788 0.788 32,344 0.7884 0.00%
2015-10-12 0 0.850 0.830 0.860 0.820 0.850 78,000 64,860 0.8315 0.788 0.770 0.798 0.761 0.788 84,094 0.7713 -1.16%
2015-10-09 0 0.860 0.850 0.910 0.850 0.860 60,000 51,300 0.8550 0.798 0.788 0.844 0.788 0.798 64,688 0.7930 1.18%
2015-10-08 0 0.850 0.820 0.940 0.850 0.850 30,000 25,500 0.8500 0.788 0.761 0.872 0.788 0.788 32,344 0.7884 0.00%
2015-10-07 0 0.850 0.830 0.870 0.820 0.850 84,000 70,380 0.8379 0.788 0.770 0.807 0.761 0.788 90,563 0.7771 6.25%
2015-10-06 0 0.800 0.800 0.870 - - 0 0 - 0.742 0.742 0.807 - - 0 - 2.56%
2015-10-05 0 0.780 0.780 0.840 0.780 0.850 78,000 65,160 0.8354 0.723 0.723 0.779 0.723 0.788 84,094 0.7748 -4.88%
2015-10-02 0 0.820 0.720 0.840 - - 0 0 - 0.761 0.668 0.779 - - 0 - 0.00%
2015-09-30 0 0.820 0.800 0.820 - - 0 0 - 0.761 0.742 0.761 - - 0 - 0.00%
2015-09-29 0 0.820 0.780 0.820 0.820 0.820 138,000 113,160 0.8200 0.761 0.723 0.761 0.761 0.761 148,781 0.7606 0.00%
2015-09-25 0 0.820 0.770 0.820 0.800 0.840 18,000 14,880 0.8267 0.761 0.714 0.761 0.742 0.779 19,406 0.7668 9.33%
2015-09-24 0 0.750 0.750 0.800 0.750 0.750 6,000 4,500 0.7500 0.696 0.696 0.742 0.696 0.696 6,469 0.6957 -6.25%
2015-09-23 0 0.800 0.770 0.830 0.800 0.840 36,000 29,040 0.8067 0.742 0.714 0.770 0.742 0.779 38,813 0.7482 -5.88%
2015-09-22 0 0.850 0.750 0.880 0.740 0.850 18,000 13,980 0.7767 0.788 0.696 0.816 0.686 0.788 19,406 0.7204 6.25%
2015-09-21 0 0.800 0.750 0.890 - - 0 0 - 0.742 0.696 0.826 - - 0 - 0.00%
2015-09-18 0 0.800 0.800 0.890 0.800 0.840 144,000 119,100 0.8271 0.742 0.742 0.826 0.742 0.779 155,250 0.7671 -4.76%
2015-09-17 0 0.840 0.750 0.840 - - 354,000 297,360 0.8400 0.779 0.696 0.779 - - 381,656 0.7791 0.00%
2015-09-16 0 0.840 0.770 0.840 0.800 0.840 114,000 93,480 0.8200 0.779 0.714 0.779 0.742 0.779 122,906 0.7606 0.00%
2015-09-15 0 0.840 0.700 0.840 - - 0 0 - 0.779 0.649 0.779 - - 0 - -1.18%
2015-09-14 0 0.850 0.750 0.930 - - 0 0 - 0.788 0.696 0.863 - - 0 - 0.00%
2015-09-11 0 0.850 0.840 0.860 0.800 0.900 90,000 75,360 0.8373 0.788 0.779 0.798 0.742 0.835 97,031 0.7767 -10.53%
2015-09-10 0 0.950 0.760 0.950 0.950 0.950 6,000 5,700 0.9500 0.881 0.705 0.881 0.881 0.881 6,469 0.8812 7.95%
2015-09-09 0 0.880 0.790 0.880 0.890 0.900 42,000 37,620 0.8957 0.816 0.733 0.816 0.826 0.835 45,281 0.8308 -2.22%
2015-09-08 0 0.900 0.780 0.900 0.900 0.900 24,000 21,600 0.9000 0.835 0.723 0.835 0.835 0.835 25,875 0.8348 5.88%
2015-09-07 0 0.850 0.780 0.890 - - 0 0 - 0.788 0.723 0.826 - - 0 - 0.00%
2015-09-04 0 0.850 0.780 0.940 - - 0 0 - 0.788 0.723 0.872 - - 0 - 0.00%
2015-09-02 0 0.850 0.790 0.850 0.850 0.850 36,000 30,600 0.8500 0.788 0.733 0.788 0.788 0.788 38,813 0.7884 0.00%
2015-09-01 0 0.850 0.780 0.900 - - 0 0 - 0.788 0.723 0.835 - - 0 - 0.00%
2015-08-31 0 0.850 0.810 0.920 0.850 0.930 30,000 25,980 0.8660 0.788 0.751 0.853 0.788 0.863 32,344 0.8032 -8.60%
2015-08-28 0 0.930 0.930 0.990 - - 1,020,000 867,000 0.8500 0.863 0.863 0.918 - - 1,099,688 0.7884 9.41%
2015-08-27 0 0.850 0.700 0.850 - - 0 0 - 0.788 0.649 0.788 - - 0 - 0.00%
2015-08-26 0 0.850 0.870 0.890 - - 0 0 - 0.788 0.807 0.826 - - 0 - 3.66%
2015-08-25 0 0.820 0.750 0.850 0.610 0.850 18,000 13,680 0.7600 0.761 0.696 0.788 0.566 0.788 19,406 0.7049 9.33%
2015-08-24 0 0.750 0.740 0.790 0.710 0.760 1,212,000 869,460 0.7174 0.696 0.686 0.733 0.659 0.705 1,306,688 0.6654 1.35%
2015-08-21 0 0.740 0.740 0.770 0.730 0.800 30,000 22,320 0.7440 0.686 0.686 0.714 0.677 0.742 32,344 0.6901 -7.50%
2015-08-20 0 0.800 0.820 0.850 0.750 0.830 366,000 294,540 0.8048 0.742 0.761 0.788 0.696 0.770 394,594 0.7464 -13.04%
2015-08-19 0 0.920 0.890 0.920 0.890 0.920 12,000 10,860 0.9050 0.853 0.826 0.853 0.826 0.853 12,938 0.8394 -8.00%
2015-08-18 0 1.000 0.860 1.000 1.030 1.030 12,000 12,360 1.0300 0.928 0.798 0.928 0.955 0.955 12,938 0.9554 -2.91%
2015-08-17 0 1.030 0.820 1.030 1.000 1.040 96,000 97,740 1.0181 0.955 0.761 0.955 0.928 0.965 103,500 0.9443 4.04%
2015-08-14 0 0.990 0.930 1.000 0.990 0.990 102,000 100,980 0.9900 0.918 0.863 0.928 0.918 0.918 109,969 0.9183 0.00%
2015-08-13 0 0.990 0.980 1.040 0.880 0.990 252,000 236,820 0.9398 0.918 0.909 0.965 0.816 0.918 271,688 0.8717 2.06%
2015-08-12 0 0.970 0.920 0.980 - - 0 0 - 0.900 0.853 0.909 - - 0 - 0.00%
2015-08-11 0 0.970 0.960 0.980 0.970 1.000 390,000 385,620 0.9888 0.900 0.890 0.909 0.900 0.928 420,469 0.9171 -4.90%
2015-08-10 0 1.020 0.960 1.040 1.000 1.060 108,000 112,680 1.0433 0.946 0.890 0.965 0.928 0.983 116,438 0.9677 -5.56%
2015-08-07 0 1.080 1.080 1.120 1.060 1.160 408,000 456,060 1.1178 1.002 1.002 1.039 0.983 1.076 439,875 1.0368 -3.57%
2015-08-06 0 1.120 1.120 1.150 1.090 1.300 738,000 837,960 1.1354 1.039 1.039 1.067 1.011 1.206 795,656 1.0532 -5.88%
2015-08-05 0 1.190 1.190 1.250 1.150 1.340 1,392,000 1,736,580 1.2475 1.104 1.104 1.159 1.067 1.243 1,500,750 1.1571 0.85%
2015-08-04 0 1.180 1.180 1.240 1.160 1.240 372,000 451,200 1.2129 1.094 1.094 1.150 1.076 1.150 401,063 1.1250 -3.28%
2015-08-03 0 1.220 1.160 1.220 1.160 1.230 114,000 135,540 1.1889 1.132 1.076 1.132 1.076 1.141 122,906 1.1028 5.17%
2015-07-31 0 1.160 1.110 1.160 1.100 1.240 330,000 381,240 1.1553 1.076 1.030 1.076 1.020 1.150 355,781 1.0716 3.57%
2015-07-30 0 1.120 1.110 1.180 1.110 1.160 186,000 209,520 1.1265 1.039 1.030 1.094 1.030 1.076 200,531 1.0448 -3.45%
2015-07-29 0 1.160 1.160 1.210 1.150 1.200 60,000 69,900 1.1650 1.076 1.076 1.122 1.067 1.113 64,688 1.0806 -3.33%
2015-07-28 0 1.200 1.170 1.220 1.100 1.200 126,000 145,740 1.1567 1.113 1.085 1.132 1.020 1.113 135,844 1.0729 -4.76%
2015-07-27 0 1.260 1.200 1.260 1.110 1.380 1,128,000 1,410,600 1.2505 1.169 1.113 1.169 1.030 1.280 1,216,125 1.1599 -10.64%
2015-07-24 0 1.410 1.390 1.420 1.270 1.480 1,998,000 2,754,060 1.3784 1.308 1.289 1.317 1.178 1.373 2,154,094 1.2785 14.63%
2015-07-23 0 1.230 1.100 1.230 - - 0 0 - 1.141 1.020 1.141 - - 0 - 0.00%
2015-07-22 0 1.230 1.200 1.240 1.180 1.230 360,000 437,040 1.2140 1.141 1.113 1.150 1.094 1.141 388,125 1.1260 4.24%
2015-07-21 0 1.180 1.080 1.210 1.120 1.180 222,000 253,200 1.1405 1.094 1.002 1.122 1.039 1.094 239,344 1.0579 5.36%
2015-07-20 0 1.120 1.120 1.200 1.100 1.300 204,000 241,920 1.1859 1.039 1.039 1.113 1.020 1.206 219,938 1.0999 -2.61%
2015-07-17 0 1.150 1.130 1.170 - - 0 0 - 1.067 1.048 1.085 - - 0 - 0.00%
2015-07-16 0 1.150 1.120 1.150 1.050 1.150 390,000 425,160 1.0902 1.067 1.039 1.067 0.974 1.067 420,469 1.0112 12.75%
2015-07-15 0 1.020 0.920 1.040 - - 0 0 - 0.946 0.853 0.965 - - 0 - 0.00%
2015-07-14 0 1.020 0.960 1.020 1.020 1.020 60,000 61,200 1.0200 0.946 0.890 0.946 0.946 0.946 64,688 0.9461 3.03%
2015-07-13 0 0.990 0.930 0.990 0.980 0.990 36,000 35,580 0.9883 0.918 0.863 0.918 0.909 0.918 38,813 0.9167 8.79%
2015-07-10 0 0.910 0.910 0.950 0.900 0.900 132,000 118,800 0.9000 0.844 0.844 0.881 0.835 0.835 142,313 0.8348 3.41%
2015-07-09 0 0.880 0.820 0.890 0.700 0.890 306,000 262,800 0.8588 0.816 0.761 0.826 0.649 0.826 329,906 0.7966 10.00%
2015-07-08 0 0.800 0.700 0.800 0.700 0.800 570,000 452,040 0.7931 0.742 0.649 0.742 0.649 0.742 614,531 0.7356 -10.11%
2015-07-07 0 0.890 0.850 0.940 0.880 0.970 306,000 275,520 0.9004 0.826 0.788 0.872 0.816 0.900 329,906 0.8351 -8.25%
2015-07-06 0 0.970 0.850 0.980 0.800 0.980 780,000 674,760 0.8651 0.900 0.788 0.909 0.742 0.909 840,938 0.8024 -6.73%
2015-07-03 0 1.040 0.940 1.050 0.900 1.050 96,000 97,740 1.0181 0.965 0.872 0.974 0.835 0.974 103,500 0.9443 0.00%
2015-07-02 0 1.040 0.940 1.040 0.880 1.040 144,000 143,820 0.9988 0.965 0.872 0.965 0.816 0.965 155,250 0.9264 0.00%
2015-06-30 0 1.040 0.990 1.040 0.920 1.040 42,000 40,140 0.9557 0.965 0.918 0.965 0.853 0.965 45,281 0.8865 0.97%
2015-06-29 0 1.030 0.950 1.090 1.030 1.150 84,000 91,800 1.0929 0.955 0.881 1.011 0.955 1.067 90,563 1.0137 -8.04%
2015-06-26 0 1.120 1.120 1.180 1.120 1.180 132,000 151,860 1.1505 1.039 1.039 1.094 1.039 1.094 142,313 1.0671 0.00%
2015-06-25 0 1.120 1.100 1.120 - - 0 0 - 1.039 1.020 1.039 - - 0 - -0.88%
2015-06-24 0 1.130 1.110 1.150 1.130 1.140 66,000 74,640 1.1309 1.048 1.030 1.067 1.048 1.057 71,156 1.0490 1.80%
2015-06-23 0 1.110 1.110 1.160 1.090 1.220 774,000 860,340 1.1116 1.030 1.030 1.076 1.011 1.132 834,469 1.0310 -7.50%
2015-06-22 0 1.200 1.110 1.200 1.110 1.210 222,000 256,140 1.1538 1.113 1.030 1.113 1.030 1.122 239,344 1.0702 3.45%
2015-06-19 0 1.160 1.110 1.160 1.150 1.170 1,908,000 2,214,360 1.1606 1.076 1.030 1.076 1.067 1.085 2,057,063 1.0765 -0.85%
2015-06-18 0 1.170 1.160 1.190 1.110 1.170 54,000 62,100 1.1500 1.085 1.076 1.104 1.030 1.085 58,219 1.0667 5.41%
2015-06-17 0 1.110 1.110 1.150 1.100 1.170 810,000 905,820 1.1183 1.030 1.030 1.067 1.020 1.085 873,281 1.0373 -3.48%
2015-06-16 0 1.150 1.120 1.160 1.150 1.240 360,000 420,420 1.1678 1.067 1.039 1.076 1.067 1.150 388,125 1.0832 0.00%
2015-06-15 0 1.150 1.130 1.200 1.140 1.150 240,000 275,880 1.1495 1.067 1.048 1.113 1.057 1.067 258,750 1.0662 -0.86%
2015-06-12 0 1.160 1.180 1.200 1.160 1.160 6,000 6,960 1.1600 1.076 1.094 1.113 1.076 1.076 6,469 1.0759 -0.85%
2015-06-11 0 1.170 1.230 1.260 1.170 1.170 12,000 14,040 1.1700 1.085 1.141 1.169 1.085 1.085 12,938 1.0852 1.74%
2015-06-10 0 1.150 1.140 1.150 1.120 1.200 798,000 923,820 1.1577 1.067 1.057 1.067 1.039 1.113 860,344 1.0738 -4.17%
2015-06-09 0 1.200 1.170 1.220 1.190 1.200 312,000 373,020 1.1956 1.113 1.085 1.132 1.104 1.113 336,375 1.1089 -3.23%
2015-06-08 0 1.240 1.200 1.240 1.220 1.240 84,000 103,260 1.2293 1.150 1.113 1.150 1.132 1.150 90,563 1.1402 1.64%
2015-06-05 0 1.220 1.220 1.250 1.200 1.250 90,000 109,620 1.2180 1.132 1.132 1.159 1.113 1.159 97,031 1.1297 -1.61%
2015-06-04 0 1.240 1.230 1.240 1.200 1.250 270,000 330,960 1.2258 1.150 1.141 1.150 1.113 1.159 291,094 1.1370 1.64%
2015-06-03 0 1.220 1.220 1.290 1.200 1.290 582,000 722,040 1.2406 1.132 1.132 1.197 1.113 1.197 627,469 1.1507 -6.15%
2015-06-02 0 1.300 1.280 1.300 1.260 1.300 396,000 504,480 1.2739 1.206 1.187 1.206 1.169 1.206 426,938 1.1816 4.00%
2015-06-01 0 1.250 1.250 1.270 1.250 1.280 354,000 448,620 1.2673 1.159 1.159 1.178 1.159 1.187 381,656 1.1755 -1.57%
2015-05-29 0 1.270 1.250 1.270 1.240 1.290 768,000 967,740 1.2601 1.178 1.159 1.178 1.150 1.197 828,000 1.1688 3.25%
2015-05-28 0 1.230 1.230 1.270 1.230 1.330 762,000 971,400 1.2748 1.141 1.141 1.178 1.141 1.234 821,531 1.1824 -2.38%
2015-05-27 0 1.260 1.260 1.280 1.220 1.330 936,000 1,182,660 1.2635 1.169 1.169 1.187 1.132 1.234 1,009,125 1.1720 3.28%
2015-05-26 0 1.220 1.220 1.300 1.220 1.280 456,000 566,280 1.2418 1.132 1.132 1.206 1.132 1.187 491,625 1.1519 -1.61%
2015-05-22 0 1.240 1.210 1.240 1.180 1.250 528,000 645,120 1.2218 1.150 1.122 1.150 1.094 1.159 569,250 1.1333 1.64%
2015-05-21 0 1.220 1.190 1.240 1.160 1.300 1,374,000 1,668,960 1.2147 1.132 1.104 1.150 1.076 1.206 1,481,344 1.1267 -6.15%
2015-05-20 0 1.300 1.270 1.350 1.220 1.370 714,000 914,220 1.2804 1.206 1.178 1.252 1.132 1.271 769,781 1.1876 -0.54%
2015-05-19 0 1.340 1.330 1.370 1.290 1.420 1,302,000 1,756,320 1.3489 1.212 1.203 1.239 1.167 1.285 1,439,161 1.2204 -4.96%
2015-05-18 0 1.410 1.400 1.440 1.370 1.980 4,212,000 6,440,160 1.5290 1.276 1.267 1.303 1.239 1.791 4,655,718 1.3833 -11.88%
2015-05-15 1 - - - - - 0 0 - 1.448 - - - - 0 - 0.00%
2015-05-14 1 1.600 1.580 1.610 1.300 1.650 4,422,000 6,404,040 1.4482 1.448 1.429 1.457 1.176 1.493 4,887,841 1.3102 29.03%
2015-05-13 0 1.240 1.220 1.280 1.140 1.240 312,000 368,280 1.1804 1.122 1.104 1.158 1.031 1.122 344,868 1.0679 7.83%
2015-05-12 0 1.150 1.150 1.160 1.150 1.210 150,000 175,680 1.1712 1.040 1.040 1.049 1.040 1.095 165,802 1.0596 -4.96%
2015-05-11 0 1.210 1.170 1.220 1.170 1.250 792,000 960,180 1.2123 1.095 1.058 1.104 1.058 1.131 875,434 1.0968 -3.20%
2015-05-08 0 1.250 1.250 1.270 1.130 1.250 768,000 912,180 1.1877 1.131 1.131 1.149 1.022 1.131 848,906 1.0745 13.64%
2015-05-07 0 1.100 1.080 1.120 1.080 1.150 408,000 450,420 1.1040 0.995 0.977 1.013 0.977 1.040 450,981 0.9988 -3.51%
2015-05-06 0 1.140 1.140 1.150 1.110 1.150 924,000 1,036,920 1.1222 1.031 1.031 1.040 1.004 1.040 1,021,340 1.0153 2.70%
2015-05-05 0 1.110 1.080 1.120 1.020 1.110 588,000 635,040 1.0800 1.004 0.977 1.013 0.923 1.004 649,944 0.9771 -2.63%
2015-05-04 0 1.140 1.140 1.150 1.070 1.150 1,350,000 1,510,500 1.1189 1.031 1.031 1.040 0.968 1.040 1,492,217 1.0123 2.70%
2015-04-30 0 1.110 1.100 1.110 1.020 1.150 660,000 723,060 1.0955 1.004 0.995 1.004 0.923 1.040 729,529 0.9911 6.73%
2015-04-29 0 1.040 1.020 1.070 1.040 1.090 438,000 462,780 1.0566 0.941 0.923 0.968 0.941 0.986 484,142 0.9559 -4.59%
2015-04-28 0 1.090 1.070 1.090 1.040 1.150 1,026,000 1,126,980 1.0984 0.986 0.968 0.986 0.941 1.040 1,134,085 0.9937 -7.63%
2015-04-27 0 1.180 1.150 1.180 1.140 1.380 2,100,000 2,500,680 1.1908 1.068 1.040 1.068 1.031 1.248 2,321,227 1.0773 2.61%
2015-04-24 0 1.150 1.110 1.150 0.980 1.280 2,070,000 2,376,660 1.1481 1.040 1.004 1.040 0.887 1.158 2,288,067 1.0387 17.35%
2015-04-23 0 0.980 0.960 0.990 0.980 1.000 192,000 188,940 0.9841 0.887 0.869 0.896 0.887 0.905 212,226 0.8903 0.00%
2015-04-22 0 0.980 0.970 1.000 0.960 0.980 78,000 75,720 0.9708 0.887 0.878 0.905 0.869 0.887 86,217 0.8782 2.08%
2015-04-21 0 0.960 0.960 0.980 0.930 0.960 78,000 73,680 0.9446 0.869 0.869 0.887 0.841 0.869 86,217 0.8546 1.05%
2015-04-20 0 0.950 0.950 0.990 0.940 1.000 246,000 240,420 0.9773 0.859 0.859 0.896 0.850 0.905 271,915 0.8842 -4.04%
2015-04-17 0 0.990 0.980 0.990 0.990 0.990 54,000 53,580 0.9922 0.896 0.887 0.896 0.896 0.896 59,689 0.8977 1.02%
2015-04-16 0 0.980 0.970 1.010 0.970 1.010 48,000 47,100 0.9813 0.887 0.878 0.914 0.878 0.914 53,057 0.8877 -4.85%
2015-04-15 0 1.030 1.000 1.040 0.980 1.040 234,000 237,180 1.0136 0.932 0.905 0.941 0.887 0.941 258,651 0.9170 3.00%
2015-04-14 0 1.000 1.000 1.030 0.960 1.050 312,000 314,280 1.0073 0.905 0.905 0.932 0.869 0.950 344,868 0.9113 -3.85%
2015-04-13 0 1.040 1.040 1.050 1.010 1.060 408,000 427,140 1.0469 0.941 0.941 0.950 0.914 0.959 450,981 0.9471 5.05%
2015-04-10 0 0.990 0.980 0.990 0.920 0.990 876,000 833,880 0.9519 0.896 0.887 0.896 0.832 0.896 968,283 0.8612 5.32%
2015-04-09 0 0.940 0.930 0.950 0.900 1.000 1,580,000 1,525,160 0.9653 0.850 0.841 0.859 0.814 0.905 1,746,447 0.8733 -4.08%
2015-04-08 0 0.980 0.960 0.990 0.940 0.990 603,000 582,720 0.9664 0.887 0.869 0.896 0.850 0.896 666,524 0.8743 -2.97%
2015-04-02 0 1.010 0.990 1.020 0.890 1.040 1,806,000 1,766,700 0.9782 0.914 0.896 0.923 0.805 0.941 1,996,255 0.8850 16.09%
2015-04-01 0 0.870 0.860 0.870 0.840 0.910 270,000 237,300 0.8789 0.787 0.778 0.787 0.760 0.823 298,443 0.7951 2.35%
2015-03-31 0 0.850 0.830 0.850 0.810 0.850 84,000 69,060 0.8221 0.769 0.751 0.769 0.733 0.769 92,849 0.7438 1.19%
2015-03-30 0 0.840 0.840 0.850 0.780 0.840 270,000 222,660 0.8247 0.760 0.760 0.769 0.706 0.760 298,443 0.7461 1.20%
2015-03-27 0 0.830 0.830 0.850 0.830 0.900 366,000 314,760 0.8600 0.751 0.751 0.769 0.751 0.814 404,557 0.7780 -5.68%
2015-03-26 0 0.880 0.870 0.890 0.750 0.900 2,028,000 1,688,100 0.8324 0.796 0.787 0.805 0.679 0.814 2,241,642 0.7531 17.33%
2015-03-25 0 0.750 0.740 0.750 0.730 0.770 600,000 446,760 0.7446 0.679 0.669 0.679 0.660 0.697 663,208 0.6736 -2.60%
2015-03-24 0 0.770 0.750 0.770 0.750 0.790 138,000 106,320 0.7704 0.697 0.679 0.697 0.679 0.715 152,538 0.6970 2.67%
2015-03-23 0 0.750 0.750 0.770 - - 0 0 - 0.679 0.679 0.697 - - 0 - 0.00%
2015-03-20 0 0.750 0.750 0.770 0.750 0.770 402,000 304,620 0.7578 0.679 0.679 0.697 0.679 0.697 444,349 0.6855 -3.85%
2015-03-19 0 0.780 0.780 0.800 0.740 0.810 714,000 563,880 0.7897 0.706 0.706 0.724 0.669 0.733 789,217 0.7145 5.41%
2015-03-18 0 0.740 0.740 0.760 0.740 0.750 468,000 349,200 0.7462 0.669 0.669 0.688 0.669 0.679 517,302 0.6750 1.37%
2015-03-17 0 0.730 0.710 0.740 0.710 0.760 1,296,000 946,740 0.7305 0.660 0.642 0.669 0.642 0.688 1,432,529 0.6609 -2.67%
2015-03-16 0 0.750 0.740 0.790 0.730 0.800 384,000 290,460 0.7564 0.679 0.669 0.715 0.660 0.724 424,453 0.6843 -5.06%
2015-03-13 0 0.790 0.740 0.800 0.690 0.800 336,000 244,380 0.7273 0.715 0.669 0.724 0.624 0.724 371,396 0.6580 9.72%
2015-03-12 0 0.720 0.710 0.750 0.710 0.740 186,000 134,220 0.7216 0.651 0.642 0.679 0.642 0.669 205,594 0.6528 -7.69%
2015-03-11 0 0.780 0.750 0.790 0.730 0.780 198,000 146,820 0.7415 0.706 0.679 0.715 0.660 0.706 218,859 0.6708 2.63%
2015-03-10 0 0.760 0.750 0.780 0.680 0.850 600,000 457,980 0.7633 0.688 0.679 0.706 0.615 0.769 663,208 0.6906 5.56%
2015-03-09 0 0.720 0.690 0.720 0.680 0.720 414,000 288,540 0.6970 0.651 0.624 0.651 0.615 0.651 457,613 0.6305 4.35%
2015-03-06 0 0.690 0.690 0.710 0.690 0.710 174,000 120,780 0.6941 0.624 0.624 0.642 0.624 0.642 192,330 0.6280 -8.00%
2015-03-05 0 0.750 0.700 0.750 0.700 0.760 96,000 68,640 0.7150 0.679 0.633 0.679 0.633 0.688 106,113 0.6469 5.63%
2015-03-04 0 0.710 0.700 0.710 0.710 0.710 96,000 68,160 0.7100 0.642 0.633 0.642 0.642 0.642 106,113 0.6423 -5.33%
2015-03-03 0 0.750 0.680 0.750 0.670 0.750 156,000 105,480 0.6762 0.679 0.615 0.679 0.606 0.679 172,434 0.6117 7.14%
2015-03-02 0 0.700 0.670 0.700 0.680 0.700 174,000 119,280 0.6855 0.633 0.606 0.633 0.615 0.633 192,330 0.6202 -2.78%
2015-02-27 0 0.720 0.700 0.720 0.720 0.720 72,000 51,840 0.7200 0.651 0.633 0.651 0.651 0.651 79,585 0.6514 4.35%
2015-02-26 0 0.690 0.650 0.690 0.690 0.690 90,000 62,100 0.6900 0.624 0.588 0.624 0.624 0.624 99,481 0.6242 -1.43%
2015-02-25 0 0.700 0.680 0.710 0.670 0.700 210,000 144,480 0.6880 0.633 0.615 0.642 0.606 0.633 232,123 0.6224 -2.78%
2015-02-24 0 0.720 0.690 0.720 0.690 0.740 906,000 638,700 0.7050 0.651 0.624 0.651 0.624 0.669 1,001,444 0.6378 -4.00%
2015-02-23 0 0.750 0.750 0.780 0.740 0.800 522,000 401,580 0.7693 0.679 0.679 0.706 0.669 0.724 576,991 0.6960 2.74%
2015-02-18 0 0.730 0.710 0.740 0.710 0.820 966,000 729,480 0.7552 0.660 0.642 0.669 0.642 0.742 1,067,764 0.6832 4.29%
2015-02-17 0 0.700 0.680 0.720 0.680 0.730 138,000 97,020 0.7030 0.633 0.615 0.651 0.615 0.660 152,538 0.6360 2.94%
2015-02-16 0 0.680 0.680 0.690 0.630 0.680 12,000 7,860 0.6550 0.615 0.615 0.624 0.570 0.615 13,264 0.5926 1.49%
2015-02-13 0 0.670 0.650 0.680 0.670 0.680 48,000 32,520 0.6775 0.606 0.588 0.615 0.606 0.615 53,057 0.6129 -1.47%
2015-02-12 0 0.680 0.670 0.680 0.670 0.680 102,000 69,180 0.6782 0.615 0.606 0.615 0.606 0.615 112,745 0.6136 3.03%
2015-02-11 0 0.660 0.640 0.660 - - 0 0 - 0.597 0.579 0.597 - - 0 - -1.49%
2015-02-10 0 0.670 0.630 0.680 0.630 0.670 156,000 99,480 0.6377 0.606 0.570 0.615 0.570 0.606 172,434 0.5769 -2.90%
2015-02-09 0 0.690 0.620 0.690 0.630 0.690 324,000 208,500 0.6435 0.624 0.561 0.624 0.570 0.624 358,132 0.5822 2.99%
2015-02-06 0 0.670 0.640 0.670 0.630 0.680 270,000 173,220 0.6416 0.606 0.579 0.606 0.570 0.615 298,443 0.5804 6.35%
2015-02-05 0 0.630 0.590 0.630 - - 0 0 - 0.570 0.534 0.570 - - 0 - 0.00%
2015-02-04 0 0.630 0.600 0.630 0.570 0.630 282,000 173,220 0.6143 0.570 0.543 0.570 0.516 0.570 311,708 0.5557 0.00%
2015-02-03 0 0.630 0.560 0.630 - - 0 0 - 0.570 0.507 0.570 - - 0 - 0.00%
2015-02-02 0 0.630 0.550 0.630 - - 0 0 - 0.570 0.498 0.570 - - 0 - 0.00%
2015-01-30 0 0.630 0.550 0.630 - - 0 0 - 0.570 0.498 0.570 - - 0 - -1.56%
2015-01-29 0 0.640 0.570 0.640 - - 0 0 - 0.579 0.516 0.579 - - 0 - 0.00%
2015-01-28 0 0.640 0.570 0.640 - - 0 0 - 0.579 0.516 0.579 - - 0 - 0.00%
2015-01-27 0 0.640 0.590 0.640 0.580 0.640 30,000 18,120 0.6040 0.579 0.534 0.579 0.525 0.579 33,160 0.5464 3.23%
2015-01-26 0 0.620 0.590 0.630 0.550 0.620 96,000 56,880 0.5925 0.561 0.534 0.570 0.498 0.561 106,113 0.5360 -1.59%
2015-01-23 0 0.630 0.590 0.630 0.590 0.630 258,000 152,700 0.5919 0.570 0.534 0.570 0.534 0.570 285,179 0.5355 6.78%
2015-01-22 0 0.590 0.540 0.590 - - 0 0 - 0.534 0.489 0.534 - - 0 - 0.00%
2015-01-21 0 0.590 0.540 0.600 - - 0 0 - 0.534 0.489 0.543 - - 0 - 0.00%
2015-01-20 0 0.590 0.550 0.590 0.590 0.590 24,000 14,160 0.5900 0.534 0.498 0.534 0.534 0.534 26,528 0.5338 -1.67%
2015-01-19 0 0.600 0.550 0.600 0.580 0.620 36,000 21,420 0.5950 0.543 0.498 0.543 0.525 0.561 39,792 0.5383 3.45%
2015-01-16 0 0.580 0.540 0.600 0.580 0.580 18,000 10,440 0.5800 0.525 0.489 0.543 0.525 0.525 19,896 0.5247 -3.33%
2015-01-15 0 0.600 0.570 0.600 0.590 0.600 126,000 75,480 0.5990 0.543 0.516 0.543 0.534 0.543 139,274 0.5420 1.69%
2015-01-14 0 0.590 0.570 0.590 0.570 0.630 480,000 284,880 0.5935 0.534 0.516 0.534 0.516 0.570 530,566 0.5369 1.72%
2015-01-13 0 0.580 0.540 0.580 0.530 0.580 252,000 144,600 0.5738 0.525 0.489 0.525 0.479 0.525 278,547 0.5191 11.54%
2015-01-12 0 0.520 0.520 0.570 0.520 0.530 30,000 15,660 0.5220 0.470 0.470 0.516 0.470 0.479 33,160 0.4723 -3.70%
2015-01-09 0 0.540 0.530 0.570 0.510 0.600 336,000 186,900 0.5563 0.489 0.479 0.516 0.461 0.543 371,396 0.5032 5.88%
2015-01-08 0 0.510 0.510 0.530 - - 0 0 - 0.461 0.461 0.479 - - 0 - 2.00%
2015-01-07 0 0.500 0.500 0.570 0.500 0.550 84,000 45,120 0.5371 0.452 0.452 0.516 0.452 0.498 92,849 0.4859 -1.96%
2015-01-06 0 0.510 0.495 0.520 0.510 0.510 126,000 64,260 0.5100 0.461 0.448 0.470 0.461 0.461 139,274 0.4614 3.03%
2015-01-05 0 0.495 0.495 0.510 0.490 0.500 1,494,000 745,320 0.4989 0.448 0.448 0.461 0.443 0.452 1,651,387 0.4513 -2.94%
2015-01-02 0 0.510 0.510 0.530 0.495 0.495 12,000 5,940 0.4950 0.461 0.461 0.479 0.448 0.448 13,264 0.4478 -5.56%
2014-12-31 0 0.540 0.495 0.540 - - 0 0 - 0.489 0.448 0.489 - - 0 - 0.00%
2014-12-30 0 0.540 0.495 0.540 - - 0 0 - 0.489 0.448 0.489 - - 0 - -1.82%
2014-12-29 0 0.550 0.495 0.550 - - 0 0 - 0.498 0.448 0.498 - - 0 - -1.79%
2014-12-24 0 0.560 0.500 0.560 - - 0 0 - 0.507 0.452 0.507 - - 0 - -1.75%
2014-12-23 0 0.570 0.490 0.570 0.570 0.570 6,000 3,420 0.5700 0.516 0.443 0.516 0.516 0.516 6,632 0.5157 1.79%
2014-12-22 0 0.560 0.500 0.560 0.560 0.560 6,000 3,360 0.5600 0.507 0.452 0.507 0.507 0.507 6,632 0.5066 9.80%
2014-12-19 0 0.510 0.495 0.530 0.495 0.510 102,000 50,940 0.4994 0.461 0.448 0.479 0.448 0.461 112,745 0.4518 2.00%
2014-12-18 0 0.500 0.500 0.530 0.500 0.500 96,000 48,000 0.5000 0.452 0.452 0.479 0.452 0.452 106,113 0.4523 -1.96%
2014-12-17 0 0.510 0.500 0.530 0.510 0.510 12,000 6,120 0.5100 0.461 0.452 0.479 0.461 0.461 13,264 0.4614 2.00%
2014-12-16 0 0.500 0.490 0.530 0.500 0.500 60,000 30,000 0.5000 0.452 0.443 0.479 0.452 0.452 66,321 0.4523 -3.85%
2014-12-15 0 0.520 0.500 0.520 - - 0 0 - 0.470 0.452 0.470 - - 0 - 0.00%
2014-12-12 0 0.520 0.510 0.540 - - 0 0 - 0.470 0.461 0.489 - - 0 - 0.00%
2014-12-11 0 0.520 0.510 0.540 0.520 0.520 60,000 31,200 0.5200 0.470 0.461 0.489 0.470 0.470 66,321 0.4704 -3.70%
2014-12-10 0 0.540 0.510 0.550 0.500 0.540 78,000 39,480 0.5062 0.489 0.461 0.498 0.452 0.489 86,217 0.4579 5.88%
2014-12-09 0 0.510 0.480 0.510 0.510 0.510 90,000 45,900 0.5100 0.461 0.434 0.461 0.461 0.461 99,481 0.4614 0.00%
2014-12-08 0 0.510 0.495 0.530 0.500 0.540 288,000 145,560 0.5054 0.461 0.448 0.479 0.452 0.489 318,340 0.4572 -7.27%
2014-12-05 0 0.550 0.510 0.550 0.550 0.550 6,000 3,300 0.5500 0.498 0.461 0.498 0.498 0.498 6,632 0.4976 1.85%
2014-12-04 0 0.540 0.540 0.560 0.520 0.550 30,000 15,960 0.5320 0.489 0.489 0.507 0.470 0.498 33,160 0.4813 -1.82%
2014-12-03 0 0.550 0.550 0.580 0.530 0.540 138,000 73,800 0.5348 0.498 0.498 0.525 0.479 0.489 152,538 0.4838 -3.51%
2014-12-02 0 0.570 0.540 0.580 - - 0 0 - 0.516 0.489 0.525 - - 0 - 0.00%
2014-12-01 0 0.570 0.570 0.580 0.550 0.570 144,000 81,420 0.5654 0.516 0.516 0.525 0.498 0.516 159,170 0.5115 -3.39%
2014-11-28 0 0.590 0.580 0.600 0.560 0.660 726,000 435,240 0.5995 0.534 0.525 0.543 0.507 0.597 802,481 0.5424 5.36%
2014-11-27 0 0.560 0.550 0.560 0.550 0.570 72,000 40,080 0.5567 0.507 0.498 0.507 0.498 0.516 79,585 0.5036 -5.08%
2014-11-26 0 0.590 0.570 0.590 0.550 0.590 120,000 66,780 0.5565 0.534 0.516 0.534 0.498 0.534 132,642 0.5035 -4.84%
2014-11-25 0 0.620 0.570 0.620 0.540 0.620 30,000 16,800 0.5600 0.561 0.516 0.561 0.489 0.561 33,160 0.5066 -1.59%
2014-11-24 0 0.630 0.560 0.640 0.600 0.630 24,000 14,580 0.6075 0.570 0.507 0.579 0.543 0.570 26,528 0.5496 3.28%
2014-11-21 0 0.610 0.590 0.610 0.560 0.610 96,000 54,960 0.5725 0.552 0.534 0.552 0.507 0.552 106,113 0.5179 1.67%
2014-11-20 0 0.600 0.570 0.620 - - 0 0 - 0.543 0.516 0.561 - - 0 - 0.00%
2014-11-19 0 0.600 0.580 0.600 0.550 0.610 90,000 51,300 0.5700 0.543 0.525 0.543 0.498 0.552 99,481 0.5157 -4.76%
2014-11-18 0 0.630 0.580 0.630 0.620 0.630 24,000 14,940 0.6225 0.570 0.525 0.570 0.561 0.570 26,528 0.5632 3.28%
2014-11-17 0 0.610 0.610 0.650 0.600 0.700 828,000 533,700 0.6446 0.552 0.552 0.588 0.543 0.633 915,227 0.5831 -8.96%
2014-11-14 0 0.670 0.660 0.670 0.540 0.750 1,956,000 1,263,360 0.6459 0.606 0.597 0.606 0.489 0.679 2,162,057 0.5843 24.07%
2014-11-13 0 0.540 0.520 0.550 - - 0 0 - 0.489 0.470 0.498 - - 0 - 0.00%
2014-11-12 0 0.540 0.500 0.540 0.480 0.540 48,000 25,440 0.5300 0.489 0.452 0.489 0.434 0.489 53,057 0.4795 5.88%
2014-11-11 0 0.510 0.480 0.510 - - 0 0 - 0.461 0.434 0.461 - - 0 - 0.00%
2014-11-10 0 0.510 0.480 0.510 - - 0 0 - 0.461 0.434 0.461 - - 0 - 0.00%
2014-11-07 0 0.510 0.480 0.530 - - 0 0 - 0.461 0.434 0.479 - - 0 - 0.00%
2014-11-06 0 0.510 0.500 0.510 0.500 0.510 78,000 38,880 0.4985 0.461 0.452 0.461 0.452 0.461 86,217 0.4510 4.08%
2014-11-05 0 0.490 0.440 0.490 0.490 0.490 12,000 5,880 0.4900 0.443 0.398 0.443 0.443 0.443 13,264 0.4433 2.08%
2014-11-04 0 0.480 0.450 0.490 - - 0 0 - 0.434 0.407 0.443 - - 0 - 0.00%
2014-11-03 0 0.480 0.480 0.500 0.450 0.480 306,000 138,240 0.4518 0.434 0.434 0.452 0.407 0.434 338,236 0.4087 6.67%
2014-10-31 0 0.450 0.430 0.480 - - 0 0 - 0.407 0.389 0.434 - - 0 - 0.00%
2014-10-30 0 0.450 0.425 0.480 - - 0 0 - 0.407 0.384 0.434 - - 0 - 0.00%
2014-10-29 0 0.450 0.420 0.480 - - 0 0 - 0.407 0.380 0.434 - - 0 - 0.00%
2014-10-28 0 0.450 0.425 0.480 - - 0 0 - 0.407 0.384 0.434 - - 0 - 0.00%
2014-10-27 0 0.450 0.450 0.470 0.450 0.450 36,000 16,200 0.4500 0.407 0.407 0.425 0.407 0.407 39,792 0.4071 2.27%
2014-10-24 0 0.440 0.440 0.470 0.440 0.455 24,000 10,830 0.4513 0.398 0.398 0.425 0.398 0.412 26,528 0.4082 -2.22%
2014-10-23 0 0.450 0.430 0.470 0.450 0.460 60,000 27,060 0.4510 0.407 0.389 0.425 0.407 0.416 66,321 0.4080 -2.17%
2014-10-22 0 0.460 0.460 0.500 - - 0 0 - 0.416 0.416 0.452 - - 0 - 2.22%
2014-10-21 0 0.450 0.450 0.510 0.450 0.450 12,000 5,400 0.4500 0.407 0.407 0.461 0.407 0.407 13,264 0.4071 -10.00%
2014-10-20 0 0.500 0.465 0.500 - - 0 0 - 0.452 0.421 0.452 - - 0 - -1.96%
2014-10-17 0 0.510 0.460 0.510 - - 0 0 - 0.461 0.416 0.461 - - 0 - 0.00%
2014-10-16 0 0.510 0.510 0.550 0.475 0.475 30,000 14,250 0.4750 0.461 0.461 0.498 0.430 0.430 33,160 0.4297 0.00%
2014-10-15 0 0.510 0.485 0.520 0.470 0.510 24,000 11,760 0.4900 0.461 0.439 0.470 0.425 0.461 26,528 0.4433 0.00%
2014-10-14 0 0.510 0.470 0.540 0.510 0.510 6,000 3,060 0.5100 0.461 0.425 0.489 0.461 0.461 6,632 0.4614 -1.92%
2014-10-13 0 0.520 0.490 0.520 - - 0 0 - 0.470 0.443 0.470 - - 0 - 0.00%
2014-10-10 0 0.520 0.475 0.520 - - 0 0 - 0.470 0.430 0.470 - - 0 - -1.89%
2014-10-09 0 0.530 0.475 0.530 - - 0 0 - 0.479 0.430 0.479 - - 0 - 0.00%
2014-10-08 0 0.530 0.470 0.530 0.530 0.530 24,000 12,720 0.5300 0.479 0.425 0.479 0.479 0.479 26,528 0.4795 -1.85%
2014-10-07 0 0.540 0.470 0.540 0.500 0.550 360,000 185,400 0.5150 0.489 0.425 0.489 0.452 0.498 397,925 0.4659 5.88%
2014-10-06 0 0.510 0.510 0.540 0.510 0.520 162,000 82,920 0.5119 0.461 0.461 0.489 0.461 0.470 179,066 0.4631 8.51%
2014-10-03 0 0.470 0.450 0.510 - - 0 0 - 0.425 0.407 0.461 - - 0 - 0.00%
2014-09-30 0 0.470 0.470 0.510 0.470 0.520 90,000 43,500 0.4833 0.425 0.425 0.461 0.425 0.470 99,481 0.4373 -9.62%
2014-09-29 0 0.520 0.470 0.550 - - 0 0 - 0.470 0.425 0.498 - - 0 - 0.00%
2014-09-26 0 0.520 0.475 0.520 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2014-09-25 0 0.520 0.475 0.520 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2014-09-24 0 0.520 0.485 0.520 - - 0 0 - 0.470 0.439 0.470 - - 0 - 0.00%
2014-09-23 0 0.520 0.470 0.520 - - 0 0 - 0.470 0.425 0.470 - - 0 - 0.00%
2014-09-22 0 0.520 0.470 0.550 - - 0 0 - 0.470 0.425 0.498 - - 0 - 0.00%
2014-09-19 0 0.520 0.465 0.520 - - 0 0 - 0.470 0.421 0.470 - - 0 - 0.00%
2014-09-18 0 0.520 0.490 0.520 0.500 0.520 132,000 66,660 0.5050 0.470 0.443 0.470 0.452 0.470 145,906 0.4569 0.00%
2014-09-17 0 0.520 0.480 0.520 - - 0 0 - 0.470 0.434 0.470 - - 0 - 0.00%
2014-09-16 0 0.520 0.490 0.520 0.490 0.520 96,000 48,960 0.5100 0.470 0.443 0.470 0.443 0.470 106,113 0.4614 0.00%
2014-09-15 0 0.520 0.495 0.520 0.520 0.520 12,000 6,240 0.5200 0.470 0.448 0.470 0.470 0.470 13,264 0.4704 5.05%
2014-09-12 0 0.495 0.470 0.500 0.490 0.495 36,000 17,670 0.4908 0.448 0.425 0.452 0.443 0.448 39,792 0.4441 1.02%
2014-09-11 0 0.490 0.460 0.490 0.435 0.490 42,000 18,600 0.4429 0.443 0.416 0.443 0.394 0.443 46,425 0.4007 5.38%
2014-09-10 0 0.465 0.465 0.480 0.450 0.480 66,000 30,540 0.4627 0.421 0.421 0.434 0.407 0.434 72,953 0.4186 -1.06%
2014-09-08 0 0.470 0.460 0.500 0.470 0.475 78,000 36,870 0.4727 0.425 0.416 0.452 0.425 0.430 86,217 0.4276 -6.00%
2014-09-05 0 0.500 0.490 0.510 0.475 0.500 102,000 50,400 0.4941 0.452 0.443 0.461 0.430 0.452 112,745 0.4470 2.04%
2014-09-04 0 0.490 0.490 0.500 0.440 0.490 336,000 153,540 0.4570 0.443 0.443 0.452 0.398 0.443 371,396 0.4134 0.00%
2014-09-03 0 0.490 0.440 0.500 0.490 0.490 24,000 11,760 0.4900 0.443 0.398 0.452 0.443 0.443 26,528 0.4433 5.38%
2014-09-02 0 0.465 0.435 0.500 0.420 0.465 60,000 26,820 0.4470 0.421 0.394 0.452 0.380 0.421 66,321 0.4044 3.33%
2014-09-01 0 0.450 0.435 0.500 0.450 0.450 96,000 43,200 0.4500 0.407 0.394 0.452 0.407 0.407 106,113 0.4071 -2.17%
2014-08-29 0 0.460 0.450 0.460 0.460 0.465 138,000 63,630 0.4611 0.416 0.407 0.416 0.416 0.421 152,538 0.4171 -2.13%
2014-08-28 0 0.470 0.465 0.470 - - 0 0 - 0.425 0.421 0.425 - - 0 - 0.00%
2014-08-27 0 0.470 0.465 0.470 - - 0 0 - 0.425 0.421 0.425 - - 0 - -2.08%
2014-08-26 0 0.480 0.465 0.480 0.480 0.480 6,000 2,880 0.4800 0.434 0.421 0.434 0.434 0.434 6,632 0.4343 -2.04%
2014-08-25 0 0.490 0.460 0.510 - - 0 0 - 0.443 0.416 0.461 - - 0 - 0.00%
2014-08-22 0 0.490 0.490 0.500 0.460 0.490 48,000 22,440 0.4675 0.443 0.443 0.452 0.416 0.443 53,057 0.4229 2.08%
2014-08-21 0 0.480 0.465 0.500 - - 0 0 - 0.434 0.421 0.452 - - 0 - 0.00%
2014-08-20 0 0.480 0.480 0.530 - - 0 0 - 0.434 0.434 0.479 - - 0 - 0.00%
2014-08-19 0 0.480 0.480 0.510 0.480 0.480 78,000 37,440 0.4800 0.434 0.434 0.461 0.434 0.434 86,217 0.4343 -5.88%
2014-08-18 0 0.510 0.470 0.510 - - 0 0 - 0.461 0.425 0.461 - - 0 - 0.00%
2014-08-15 0 0.510 0.470 0.510 0.510 0.510 6,000 3,060 0.5100 0.461 0.425 0.461 0.461 0.461 6,632 0.4614 -3.77%
2014-08-14 0 0.530 0.485 0.530 0.465 0.530 150,000 71,670 0.4778 0.479 0.439 0.479 0.421 0.479 165,802 0.4323 6.00%
2014-08-13 0 0.500 0.465 0.530 - - 0 0 - 0.452 0.421 0.479 - - 0 - 0.00%
2014-08-12 0 0.500 0.475 0.530 - - 0 0 - 0.452 0.430 0.479 - - 0 - 0.00%
2014-08-11 0 0.500 0.480 0.530 - - 0 0 - 0.452 0.434 0.479 - - 0 - 0.00%
2014-08-08 0 0.500 0.500 0.530 0.500 0.500 102,000 51,000 0.5000 0.452 0.452 0.479 0.452 0.452 112,745 0.4523 0.00%
2014-08-07 0 0.500 0.465 0.530 - - 0 0 - 0.452 0.421 0.479 - - 0 - 0.00%
2014-08-06 0 0.500 0.465 0.530 - - 0 0 - 0.452 0.421 0.479 - - 0 - 0.00%
2014-08-05 0 0.500 0.470 0.530 - - 0 0 - 0.452 0.425 0.479 - - 0 - 0.00%
2014-08-04 0 0.500 0.480 0.530 - - 0 0 - 0.452 0.434 0.479 - - 0 - 0.00%
2014-08-01 0 0.500 0.470 0.530 0.480 0.520 120,000 60,000 0.5000 0.452 0.425 0.479 0.434 0.470 132,642 0.4523 -7.41%
2014-07-31 0 0.540 0.500 0.540 - - 0 0 - 0.489 0.452 0.489 - - 0 - 0.00%
2014-07-30 0 0.540 0.500 0.540 - - 0 0 - 0.489 0.452 0.489 - - 0 - 0.00%
2014-07-29 0 0.540 0.500 0.540 - - 0 0 - 0.489 0.452 0.489 - - 0 - -1.82%
2014-07-28 0 0.550 0.500 0.550 - - 0 0 - 0.498 0.452 0.498 - - 0 - 0.00%
2014-07-25 0 0.550 0.500 0.550 0.550 0.550 6,000 3,300 0.5500 0.498 0.452 0.498 0.498 0.498 6,632 0.4976 3.77%
2014-07-24 0 0.530 0.500 0.550 - - 0 0 - 0.479 0.452 0.498 - - 0 - 0.00%
2014-07-23 0 0.530 0.500 0.530 - - 0 0 - 0.479 0.452 0.479 - - 0 - 0.00%
2014-07-22 0 0.530 0.500 0.530 - - 0 0 - 0.479 0.452 0.479 - - 0 - 0.00%
2014-07-21 0 0.530 0.500 0.530 - - 0 0 - 0.479 0.452 0.479 - - 0 - 0.00%
2014-07-18 0 0.530 0.500 0.530 - - 0 0 - 0.479 0.452 0.479 - - 0 - -3.64%
2014-07-17 0 0.550 0.510 0.550 0.550 0.560 60,000 33,420 0.5570 0.498 0.461 0.498 0.498 0.507 66,321 0.5039 3.77%
2014-07-16 0 0.530 0.465 0.530 0.500 0.540 222,000 115,680 0.5211 0.479 0.421 0.479 0.452 0.489 245,387 0.4714 6.00%
2014-07-15 0 0.500 0.455 0.500 - - 0 0 - 0.452 0.412 0.452 - - 0 - 0.00%
2014-07-14 0 0.500 0.475 0.500 0.495 0.500 42,000 20,970 0.4993 0.452 0.430 0.452 0.448 0.452 46,425 0.4517 11.11%
2014-07-11 0 0.450 0.420 0.495 - - 0 0 - 0.407 0.380 0.448 - - 0 - 0.00%
2014-07-10 0 0.450 0.420 0.500 0.450 0.450 60,000 27,000 0.4500 0.407 0.380 0.452 0.407 0.407 66,321 0.4071 0.00%
2014-07-09 0 0.450 0.450 0.500 - - 0 0 - 0.407 0.407 0.452 - - 0 - 0.00%
2014-07-08 0 0.450 0.450 0.500 - - 0 0 - 0.407 0.407 0.452 - - 0 - 0.00%
2014-07-07 0 0.450 0.450 0.500 0.450 0.450 42,000 18,900 0.4500 0.407 0.407 0.452 0.407 0.407 46,425 0.4071 -6.25%
2014-07-04 0 0.480 0.450 0.500 - - 0 0 - 0.434 0.407 0.452 - - 0 - 0.00%
2014-07-03 0 0.480 0.450 0.480 0.480 0.480 36,000 17,280 0.4800 0.434 0.407 0.434 0.434 0.434 39,792 0.4343 2.13%
2014-07-02 0 0.470 0.435 0.480 - - 0 0 - 0.425 0.394 0.434 - - 0 - 0.00%
2014-06-30 0 0.470 0.435 0.480 - - 0 0 - 0.425 0.394 0.434 - - 0 - 0.00%
2014-06-27 0 0.470 0.440 0.485 - - 0 0 - 0.425 0.398 0.439 - - 0 - 0.00%
2014-06-26 0 0.470 0.465 0.495 0.450 0.480 834,000 388,770 0.4662 0.425 0.421 0.448 0.407 0.434 921,859 0.4217 -2.08%
2014-06-25 0 0.480 0.470 0.480 0.480 0.500 252,000 123,180 0.4888 0.434 0.425 0.434 0.434 0.452 278,547 0.4422 -7.69%
2014-06-24 0 0.520 0.500 0.540 - - 0 0 - 0.470 0.452 0.489 - - 0 - 0.00%
2014-06-23 0 0.520 0.480 0.550 - - 0 0 - 0.470 0.434 0.498 - - 0 - 0.00%
2014-06-20 0 0.520 0.480 0.520 - - 0 0 - 0.470 0.434 0.470 - - 0 - 0.00%
2014-06-19 0 0.520 0.480 0.540 - - 0 0 - 0.470 0.434 0.489 - - 0 - 0.00%
2014-06-18 0 0.520 0.480 0.540 - - 0 0 - 0.470 0.434 0.489 - - 0 - 0.00%
2014-06-17 0 0.520 0.500 0.540 - - 0 0 - 0.470 0.452 0.489 - - 0 - 0.00%
2014-06-16 0 0.520 0.500 0.540 - - 0 0 - 0.470 0.452 0.489 - - 0 - 0.00%
2014-06-13 0 0.520 0.500 0.530 0.500 0.520 714,000 362,700 0.5080 0.470 0.452 0.479 0.452 0.470 789,217 0.4596 0.00%
2014-06-12 0 0.520 0.520 0.540 - - 0 0 - 0.470 0.470 0.489 - - 0 - 1.96%
2014-06-11 0 0.510 0.510 0.530 0.510 0.510 54,000 27,540 0.5100 0.461 0.461 0.479 0.461 0.461 59,689 0.4614 0.00%
2014-06-10 0 0.510 0.510 0.540 0.510 0.520 144,000 74,040 0.5142 0.461 0.461 0.489 0.461 0.470 159,170 0.4652 -1.92%
2014-06-09 0 0.520 0.520 0.550 0.520 0.540 228,000 120,720 0.5295 0.470 0.470 0.498 0.470 0.489 252,019 0.4790 -8.77%
2014-06-06 0 0.570 0.520 0.570 - - 0 0 - 0.516 0.470 0.516 - - 0 - 0.00%
2014-06-05 0 0.570 0.530 0.590 - - 0 0 - 0.516 0.479 0.534 - - 0 - 0.00%
2014-06-04 0 0.570 0.510 0.590 - - 0 0 - 0.516 0.461 0.534 - - 0 - 0.00%
2014-06-03 0 0.570 0.540 0.570 0.550 0.590 60,000 33,480 0.5580 0.516 0.489 0.516 0.498 0.534 66,321 0.5048 3.64%
2014-05-30 0 0.550 0.520 0.560 0.550 0.550 24,000 13,200 0.5500 0.498 0.470 0.507 0.498 0.498 26,528 0.4976 1.85%
2014-05-29 0 0.540 0.530 0.560 - - 0 0 - 0.489 0.479 0.507 - - 0 - 0.00%
2014-05-28 0 0.540 0.500 0.560 0.520 0.540 18,000 9,600 0.5333 0.489 0.452 0.507 0.470 0.489 19,896 0.4825 10.20%
2014-05-27 0 0.490 0.490 0.540 0.480 0.560 336,000 174,420 0.5191 0.443 0.443 0.489 0.434 0.507 371,396 0.4696 -12.50%
2014-05-26 0 0.560 0.510 0.560 - - 0 0 - 0.507 0.461 0.507 - - 0 - 0.00%
2014-05-23 0 0.560 0.510 0.560 - - 0 0 - 0.507 0.461 0.507 - - 0 - 0.00%
2014-05-22 0 0.560 0.510 0.560 - - 0 0 - 0.507 0.461 0.507 - - 0 - 0.00%
2014-05-21 0 0.560 0.510 0.560 - - 0 0 - 0.507 0.461 0.507 - - 0 - 0.00%
2014-05-20 0 0.560 0.510 0.560 - - 0 0 - 0.507 0.461 0.507 - - 0 - 0.00%
2014-05-19 0 0.560 0.500 0.560 - - 0 0 - 0.507 0.452 0.507 - - 0 - -1.75%
2014-05-16 0 0.570 0.520 0.570 - - 0 0 - 0.516 0.470 0.516 - - 0 - 0.00%
2014-05-15 0 0.570 0.570 0.590 - - 0 0 - 0.516 0.516 0.534 - - 0 - 1.79%
2014-05-14 0 0.560 0.550 0.580 0.560 0.560 60,000 33,600 0.5600 0.507 0.498 0.525 0.507 0.507 66,321 0.5066 1.82%
2014-05-13 0 0.580 0.540 0.580 0.550 0.580 60,000 33,420 0.5570 0.498 0.463 0.498 0.472 0.498 69,938 0.4778 9.43%
2014-05-12 0 0.530 0.530 0.550 - - 0 0 - 0.455 0.455 0.472 - - 0 - 3.92%
2014-05-09 0 0.510 0.510 0.550 0.510 0.550 228,000 118,140 0.5182 0.438 0.438 0.472 0.438 0.472 265,765 0.4445 -15.00%
2014-05-08 0 0.600 0.530 0.610 - - 0 0 - 0.515 0.455 0.523 - - 0 - 0.00%
2014-05-07 0 0.600 0.560 0.600 0.610 0.610 6,000 3,660 0.6100 0.515 0.480 0.515 0.523 0.523 6,994 0.5233 -3.23%
2014-05-05 0 0.620 0.550 0.630 - - 0 0 - 0.532 0.472 0.540 - - 0 - 0.00%
2014-05-02 0 0.620 0.560 0.630 - - 0 0 - 0.532 0.480 0.540 - - 0 - 0.00%
2014-04-30 0 0.620 0.580 0.620 - - 0 0 - 0.532 0.498 0.532 - - 0 - 0.00%
2014-04-29 0 0.620 0.560 0.620 - - 0 0 - 0.532 0.480 0.532 - - 0 - 0.00%
2014-04-28 0 0.620 0.550 0.640 - - 0 0 - 0.532 0.472 0.549 - - 0 - 0.00%
2014-04-25 0 0.620 0.560 0.640 - - 0 0 - 0.532 0.480 0.549 - - 0 - 0.00%
2014-04-24 0 0.620 0.570 0.640 - - 0 0 - 0.532 0.489 0.549 - - 0 - 0.00%
2014-04-23 0 0.620 0.620 0.650 0.620 0.620 84,000 52,080 0.6200 0.532 0.532 0.558 0.532 0.532 97,914 0.5319 0.00%
2014-04-22 0 0.620 0.620 0.660 0.620 0.620 36,000 22,320 0.6200 0.532 0.532 0.566 0.532 0.532 41,963 0.5319 0.00%
2014-04-17 0 0.620 0.610 0.640 0.620 0.620 30,000 18,600 0.6200 0.532 0.523 0.549 0.532 0.532 34,969 0.5319 1.64%
2014-04-16 0 0.610 0.610 0.640 0.610 0.620 312,000 192,720 0.6177 0.523 0.523 0.549 0.523 0.532 363,679 0.5299 -3.17%
2014-04-15 0 0.630 0.600 0.630 0.640 0.640 24,000 15,360 0.6400 0.540 0.515 0.540 0.549 0.549 27,975 0.5491 0.00%
2014-04-14 0 0.630 0.570 0.640 0.630 0.630 12,000 7,560 0.6300 0.540 0.489 0.549 0.540 0.540 13,988 0.5405 5.00%
2014-04-11 0 0.600 0.600 0.650 0.590 0.620 240,000 144,300 0.6013 0.515 0.515 0.558 0.506 0.532 279,753 0.5158 -10.45%
2014-04-10 0 0.670 0.630 0.670 0.670 0.690 180,000 122,460 0.6803 0.575 0.540 0.575 0.575 0.592 209,815 0.5837 -2.90%
2014-04-09 0 0.690 0.640 0.690 0.640 0.700 504,000 341,940 0.6785 0.592 0.549 0.592 0.549 0.601 587,481 0.5820 7.81%
2014-04-08 0 0.640 0.560 0.640 0.620 0.640 60,000 37,920 0.6320 0.549 0.480 0.549 0.532 0.549 69,938 0.5422 1.59%
2014-04-07 0 0.630 0.590 0.630 0.540 0.650 1,002,000 578,400 0.5772 0.540 0.506 0.540 0.463 0.558 1,167,969 0.4952 8.62%
2014-04-04 0 0.580 0.540 0.580 0.520 0.600 84,000 47,460 0.5650 0.498 0.463 0.498 0.446 0.515 97,914 0.4847 11.54%
2014-04-03 0 0.520 0.520 0.580 0.520 0.520 6,000 3,120 0.5200 0.446 0.446 0.498 0.446 0.446 6,994 0.4461 -8.77%
2014-04-02 0 0.570 0.570 0.580 0.540 0.570 150,000 83,220 0.5548 0.489 0.489 0.498 0.463 0.489 174,846 0.4760 1.79%
2014-04-01 0 0.560 0.530 0.570 0.465 0.560 702,000 376,170 0.5359 0.480 0.455 0.489 0.399 0.480 818,278 0.4597 9.80%
2014-03-31 0 0.510 0.510 0.520 0.500 0.520 162,000 81,960 0.5059 0.438 0.438 0.446 0.429 0.446 188,833 0.4340 7.37%
2014-03-28 0 0.475 0.475 0.520 - - 0 0 - 0.408 0.408 0.446 - - 0 - 0.00%
2014-03-27 0 0.475 0.470 0.480 0.475 0.500 768,000 370,020 0.4818 0.408 0.403 0.412 0.408 0.429 895,210 0.4133 -10.38%
2014-03-26 0 0.530 0.510 0.540 - - 0 0 - 0.455 0.438 0.463 - - 0 - 0.00%
2014-03-25 0 0.530 0.500 0.550 - - 0 0 - 0.455 0.429 0.472 - - 0 - 0.00%
2014-03-24 0 0.530 0.530 0.540 0.530 0.530 42,000 22,260 0.5300 0.455 0.455 0.463 0.455 0.455 48,957 0.4547 0.00%
2014-03-21 0 0.530 0.530 0.540 0.520 0.560 126,000 67,440 0.5352 0.455 0.455 0.463 0.446 0.480 146,870 0.4592 -5.36%
2014-03-20 0 0.560 0.520 0.560 - - 0 0 - 0.480 0.446 0.480 - - 0 - 0.00%
2014-03-19 0 0.560 0.560 0.570 0.500 0.570 186,000 100,800 0.5419 0.480 0.480 0.489 0.429 0.489 216,809 0.4649 3.70%
2014-03-18 0 0.540 0.510 0.570 - - 0 0 - 0.463 0.438 0.489 - - 0 - 0.00%
2014-03-17 0 0.540 0.510 0.550 0.500 0.540 252,000 129,660 0.5145 0.463 0.438 0.472 0.429 0.463 293,741 0.4414 0.00%
2014-03-14 0 0.540 0.550 0.560 0.530 0.550 102,000 55,080 0.5400 0.463 0.472 0.480 0.455 0.472 118,895 0.4633 -3.57%
2014-03-13 0 0.560 0.560 0.580 0.560 0.570 186,000 105,420 0.5668 0.480 0.480 0.498 0.480 0.489 216,809 0.4862 0.00%
2014-03-12 0 0.560 0.550 0.570 0.510 0.580 450,000 245,520 0.5456 0.480 0.472 0.489 0.438 0.498 524,537 0.4681 -6.67%
2014-03-11 0 0.600 0.590 0.600 0.560 0.600 312,000 185,820 0.5956 0.515 0.506 0.515 0.480 0.515 363,679 0.5109 -1.64%
2014-03-10 0 0.610 0.600 0.610 0.530 0.710 1,854,000 1,124,640 0.6066 0.523 0.515 0.523 0.455 0.609 2,161,093 0.5204 -14.08%
2014-03-07 0 0.710 0.710 0.720 0.640 0.750 660,000 453,000 0.6864 0.609 0.609 0.618 0.549 0.643 769,321 0.5888 0.00%
2014-03-06 0 0.710 0.660 0.720 0.710 0.750 312,000 228,720 0.7331 0.609 0.566 0.618 0.609 0.643 363,679 0.6289 -1.39%
2014-03-05 0 0.720 0.700 0.720 0.680 0.780 1,020,000 737,280 0.7228 0.618 0.601 0.618 0.583 0.669 1,188,951 0.6201 4.35%
2014-03-04 0 0.690 0.660 0.690 0.630 0.690 660,000 439,860 0.6665 0.592 0.566 0.592 0.540 0.592 769,321 0.5718 9.52%
2014-03-03 0 0.630 0.640 0.650 0.600 0.610 120,000 72,900 0.6075 0.540 0.549 0.558 0.515 0.523 139,877 0.5212 -5.97%
2014-02-28 0 0.670 0.630 0.670 0.650 0.680 138,000 90,360 0.6548 0.575 0.540 0.575 0.558 0.583 160,858 0.5617 3.08%
2014-02-27 0 0.650 0.630 0.650 0.620 0.680 654,000 409,860 0.6267 0.558 0.540 0.558 0.532 0.583 762,327 0.5376 0.00%
2014-02-26 0 0.650 0.630 0.650 0.600 0.680 1,872,000 1,201,560 0.6419 0.558 0.540 0.558 0.515 0.583 2,182,074 0.5507 12.07%
2014-02-25 0 0.580 0.560 0.580 0.560 0.580 30,000 17,100 0.5700 0.498 0.480 0.498 0.480 0.498 34,969 0.4890 7.41%
2014-02-24 0 0.540 0.530 0.550 0.540 0.580 354,000 197,580 0.5581 0.463 0.455 0.472 0.463 0.498 412,636 0.4788 0.00%
2014-02-21 0 0.540 0.510 0.560 - - 0 0 - 0.463 0.438 0.480 - - 0 - 0.00%
2014-02-20 0 0.540 0.510 0.550 0.530 0.560 24,000 12,960 0.5400 0.463 0.438 0.472 0.455 0.480 27,975 0.4633 3.85%
2014-02-19 0 0.520 0.510 0.550 0.490 0.540 108,000 56,700 0.5250 0.446 0.438 0.472 0.420 0.463 125,889 0.4504 6.12%
2014-02-18 0 0.490 0.490 0.540 0.490 0.490 36,000 17,640 0.4900 0.420 0.420 0.463 0.420 0.420 41,963 0.4204 0.00%
2014-02-17 0 0.490 0.485 0.500 0.485 0.490 138,000 67,590 0.4898 0.420 0.416 0.429 0.416 0.420 160,858 0.4202 -1.01%
2014-02-14 0 0.495 0.490 0.495 0.495 0.560 60,000 32,610 0.5435 0.425 0.420 0.425 0.425 0.480 69,938 0.4663 -1.00%
2014-02-13 0 0.500 0.500 0.540 0.500 0.500 36,000 18,000 0.5000 0.429 0.429 0.463 0.429 0.429 41,963 0.4289 0.00%
2014-02-12 0 0.500 0.500 0.530 0.495 0.500 234,000 116,850 0.4994 0.429 0.429 0.455 0.425 0.429 272,759 0.4284 1.01%
2014-02-11 0 0.495 0.460 0.500 0.495 0.495 12,000 5,850 0.4875 0.425 0.395 0.429 0.425 0.425 13,988 0.4182 -1.00%
2014-02-10 0 0.500 0.460 0.520 - - 6,000 3,000 0.5000 0.429 0.395 0.446 - - 6,994 0.4289 0.00%
2014-02-07 0 0.500 0.480 0.510 - - 0 0 - 0.429 0.412 0.438 - - 0 - 0.00%
2014-02-06 0 0.500 0.480 0.510 - - 0 0 - 0.429 0.412 0.438 - - 0 - 0.00%
2014-02-05 0 0.500 0.495 0.500 0.500 0.500 18,000 9,000 0.5000 0.429 0.425 0.429 0.429 0.429 20,981 0.4289 -7.41%
2014-02-04 0 0.540 0.485 0.550 0.520 0.540 42,000 22,200 0.5286 0.463 0.416 0.472 0.446 0.463 48,957 0.4535 3.85%
2014-01-30 0 0.520 0.485 0.530 - - 0 0 - 0.446 0.416 0.455 - - 0 - 0.00%
2014-01-29 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.446 0.446 0.472 0.446 0.446 34,969 0.4461 1.96%
2014-01-28 0 0.510 0.510 0.530 0.485 0.520 264,000 132,090 0.5003 0.438 0.438 0.455 0.416 0.446 307,728 0.4292 -7.27%
2014-01-27 0 0.550 0.500 0.550 0.480 0.560 366,000 182,640 0.4990 0.472 0.429 0.472 0.412 0.480 426,623 0.4281 5.77%
2014-01-24 0 0.520 0.520 0.530 0.520 0.530 36,000 18,840 0.5233 0.446 0.446 0.455 0.446 0.455 41,963 0.4490 -5.45%
2014-01-23 0 0.550 0.540 0.560 0.520 0.600 1,266,000 689,760 0.5448 0.472 0.463 0.480 0.446 0.515 1,475,697 0.4674 -5.17%
2014-01-22 0 0.580 0.580 0.590 0.580 0.650 300,000 179,700 0.5990 0.498 0.498 0.506 0.498 0.558 349,691 0.5139 -7.94%
2014-01-21 0 0.630 0.620 0.630 0.570 0.680 1,314,000 828,720 0.6307 0.540 0.532 0.540 0.489 0.583 1,531,648 0.5411 5.00%
2014-01-20 0 0.600 0.570 0.600 0.570 0.640 414,000 250,740 0.6057 0.515 0.489 0.515 0.489 0.549 482,574 0.5196 0.00%
2014-01-17 0 0.600 0.600 0.610 0.550 0.650 1,548,000 909,660 0.5876 0.515 0.515 0.523 0.472 0.558 1,804,407 0.5041 11.11%
2014-01-16 0 0.540 0.530 0.550 0.520 0.550 288,000 153,780 0.5340 0.463 0.455 0.472 0.446 0.472 335,704 0.4581 0.00%
2014-01-15 0 0.540 0.540 0.550 0.500 0.690 2,610,000 1,527,120 0.5851 0.463 0.463 0.472 0.429 0.592 3,042,315 0.5020 5.88%
2014-01-14 0 0.510 0.510 0.530 0.500 0.530 60,000 31,140 0.5190 0.438 0.438 0.455 0.429 0.455 69,938 0.4452 -3.77%
2014-01-13 0 0.530 0.500 0.530 0.500 0.550 78,000 41,700 0.5346 0.455 0.429 0.455 0.429 0.472 90,920 0.4586 10.42%
2014-01-10 0 0.480 0.475 0.495 0.470 0.485 96,000 45,840 0.4775 0.412 0.408 0.425 0.403 0.416 111,901 0.4096 -2.04%
2014-01-09 0 0.490 0.490 0.500 0.480 0.480 18,000 8,640 0.4800 0.420 0.420 0.429 0.412 0.412 20,981 0.4118 1.03%
2014-01-08 0 0.485 0.485 0.530 0.485 0.485 18,000 8,730 0.4850 0.416 0.416 0.455 0.416 0.416 20,981 0.4161 -1.02%
2014-01-07 0 0.490 0.490 0.530 0.480 0.480 30,000 14,400 0.4800 0.420 0.420 0.455 0.412 0.412 34,969 0.4118 -2.00%
2014-01-06 0 0.500 0.500 0.550 0.500 0.500 18,000 9,000 0.5000 0.429 0.429 0.472 0.429 0.429 20,981 0.4289 -7.41%
2014-01-03 0 0.540 0.500 0.540 - - 0 0 - 0.463 0.429 0.463 - - 0 - 0.00%
2014-01-02 0 0.540 0.530 0.550 0.510 0.550 228,000 119,100 0.5224 0.463 0.455 0.472 0.438 0.472 265,765 0.4481 10.20%
2013-12-31 0 0.490 0.470 0.500 - - 0 0 - 0.420 0.403 0.429 - - 0 - 0.00%
2013-12-30 0 0.490 0.485 0.495 0.480 0.510 414,000 205,380 0.4961 0.420 0.416 0.425 0.412 0.438 482,574 0.4256 7.69%
2013-12-27 0 0.455 0.440 0.475 - - 12,000 5,370 0.4475 0.390 0.377 0.408 - - 13,988 0.3839 0.00%
2013-12-24 0 0.455 0.445 0.465 0.435 0.455 66,000 29,670 0.4495 0.390 0.382 0.399 0.373 0.390 76,932 0.3857 4.60%
2013-12-23 0 0.435 0.455 0.465 0.435 0.440 144,000 63,120 0.4383 0.373 0.390 0.399 0.373 0.377 167,852 0.3760 -3.33%
2013-12-20 0 0.450 0.440 0.450 0.440 0.485 888,000 409,950 0.4617 0.386 0.377 0.386 0.377 0.416 1,035,086 0.3961 -6.25%
2013-12-19 0 0.480 0.480 0.510 0.480 0.500 420,000 207,660 0.4944 0.412 0.412 0.438 0.412 0.429 489,568 0.4242 -3.03%
2013-12-18 0 0.495 0.490 0.510 0.495 0.530 336,000 168,990 0.5029 0.425 0.420 0.438 0.425 0.455 391,654 0.4315 -1.00%
2013-12-17 0 0.500 0.500 0.520 0.500 0.530 408,000 214,140 0.5249 0.429 0.429 0.446 0.429 0.455 475,580 0.4503 0.00%
2013-12-16 0 0.500 0.495 0.510 0.500 0.530 210,000 105,180 0.5009 0.429 0.425 0.438 0.429 0.455 244,784 0.4297 -1.96%
2013-12-13 0 0.510 0.510 0.520 0.500 0.510 240,000 120,660 0.5028 0.438 0.438 0.446 0.429 0.438 279,753 0.4313 -1.92%
2013-12-12 0 0.520 0.510 0.530 0.490 0.520 474,000 238,770 0.5037 0.446 0.438 0.455 0.420 0.446 552,512 0.4322 1.96%
2013-12-11 0 0.510 0.510 0.540 0.510 0.580 1,104,000 579,540 0.5249 0.438 0.438 0.463 0.438 0.498 1,286,864 0.4504 -5.56%
2013-12-10 0 0.540 0.540 0.570 0.540 0.590 1,170,000 672,120 0.5745 0.463 0.463 0.489 0.463 0.506 1,363,796 0.4928 -12.90%
2013-12-09 0 0.620 0.600 0.620 0.510 0.620 1,098,000 643,920 0.5864 0.532 0.515 0.532 0.438 0.532 1,279,870 0.5031 3.33%
2013-12-06 0 0.600 0.580 0.650 0.560 0.600 90,000 52,980 0.5887 0.515 0.498 0.558 0.480 0.515 104,907 0.5050 0.00%
2013-12-05 0 0.600 0.600 0.620 0.550 0.620 264,000 153,780 0.5825 0.515 0.515 0.532 0.472 0.532 307,728 0.4997 0.00%
2013-12-04 0 0.600 0.600 0.620 0.600 0.650 348,000 211,380 0.6074 0.515 0.515 0.532 0.515 0.558 405,642 0.5211 -7.69%
2013-12-03 0 0.650 0.640 0.660 0.640 0.710 324,000 216,180 0.6672 0.558 0.549 0.566 0.549 0.609 377,667 0.5724 -2.99%
2013-12-02 0 0.670 0.660 0.680 0.630 0.700 660,000 439,800 0.6664 0.575 0.566 0.583 0.540 0.601 769,321 0.5717 -5.63%
2013-11-29 0 0.710 0.700 0.720 0.690 0.780 1,782,000 1,311,300 0.7359 0.609 0.601 0.618 0.592 0.669 2,077,167 0.6313 -11.25%
2013-11-28 0 0.800 0.800 0.820 0.780 0.850 1,350,000 1,102,680 0.8168 0.686 0.686 0.703 0.669 0.729 1,573,611 0.7007 -5.88%
2013-11-27 0 0.850 0.840 0.850 0.790 0.880 2,493,000 2,040,030 0.8183 0.729 0.721 0.729 0.678 0.755 2,905,935 0.7020 7.59%
2013-11-26 0 0.790 0.780 0.800 0.680 0.940 6,324,000 5,216,400 0.8249 0.678 0.669 0.686 0.583 0.806 7,371,494 0.7076 6.76%
2013-11-25 0 0.740 0.720 0.740 0.630 0.750 1,200,000 828,720 0.6906 0.635 0.618 0.635 0.540 0.643 1,398,765 0.5925 7.25%
2013-11-22 0 0.690 0.670 0.700 0.510 0.700 4,176,000 2,502,180 0.5992 0.592 0.575 0.601 0.438 0.601 4,867,704 0.5140 9.52%
2013-11-21 0 0.630 0.610 0.630 0.550 0.750 5,406,000 3,512,100 0.6497 0.540 0.523 0.540 0.472 0.643 6,301,438 0.5573 -16.00%
2013-11-20 0 0.750 0.730 0.760 0.385 0.780 10,470,000 6,352,530 0.6067 0.643 0.626 0.652 0.330 0.669 12,204,228 0.5205 87.50%
2013-11-19 0 0.400 0.375 0.400 0.375 0.400 114,000 43,920 0.3853 0.343 0.322 0.343 0.322 0.343 132,883 0.3305 -2.44%
2013-11-18 0 0.410 0.385 0.415 0.385 0.425 90,000 36,090 0.4010 0.352 0.330 0.356 0.330 0.365 104,907 0.3440 6.49%
2013-11-15 0 0.385 0.375 0.380 0.380 0.440 612,000 237,840 0.3886 0.330 0.322 0.326 0.326 0.377 713,370 0.3334 -3.75%
2013-11-14 0 0.400 0.380 0.400 0.350 0.440 720,000 281,520 0.3910 0.343 0.326 0.343 0.300 0.377 839,259 0.3354 9.59%
2013-11-13 0 0.365 0.345 0.365 0.340 0.390 930,000 325,650 0.3502 0.313 0.296 0.313 0.292 0.335 1,084,043 0.3004 10.61%
2013-11-12 0 0.330 0.285 0.330 - - 0 0 - 0.283 0.245 0.283 - - 0 - -1.49%
2013-11-11 0 0.335 0.310 0.335 0.340 0.340 48,000 16,320 0.3400 0.287 0.266 0.287 0.292 0.292 55,951 0.2917 8.06%
2013-11-08 0 0.310 0.310 0.330 - - 0 0 - 0.266 0.266 0.283 - - 0 - 3.33%
2013-11-07 0 0.300 0.285 0.330 0.300 0.300 48,000 14,400 0.3000 0.257 0.245 0.283 0.257 0.257 55,951 0.2574 -6.25%
2013-11-06 0 0.320 0.280 0.320 - - 0 0 - 0.275 0.240 0.275 - - 0 - 0.00%
2013-11-05 0 0.320 0.280 0.335 - - 0 0 - 0.275 0.240 0.287 - - 0 - 0.00%
2013-11-04 0 0.320 0.315 0.340 0.315 0.350 612,000 203,370 0.3323 0.275 0.270 0.292 0.270 0.300 713,370 0.2851 6.67%
2013-11-01 0 0.300 0.280 0.345 - - 0 0 - 0.257 0.240 0.296 - - 0 - 0.00%
2013-10-31 0 0.300 0.300 0.345 - - 0 0 - 0.257 0.257 0.296 - - 0 - 0.00%
2013-10-30 0 0.300 0.300 0.345 - - 0 0 - 0.257 0.257 0.296 - - 0 - 0.00%
2013-10-29 0 0.300 0.300 0.345 - - 0 0 - 0.257 0.257 0.296 - - 0 - 0.00%
2013-10-28 0 0.300 0.300 0.345 0.290 0.300 54,000 16,080 0.2978 0.257 0.257 0.296 0.249 0.257 62,944 0.2555 0.00%
2013-10-25 0 0.300 0.300 0.320 - - 0 0 - 0.257 0.257 0.275 - - 0 - 7.14%
2013-10-24 0 0.280 0.280 0.325 0.275 0.275 54,000 14,850 0.2750 0.240 0.240 0.279 0.236 0.236 62,944 0.2359 -5.08%
2013-10-23 0 0.295 0.280 0.325 - - 0 0 - 0.253 0.240 0.279 - - 0 - 0.00%
2013-10-22 0 0.295 0.290 0.325 - - 0 0 - 0.253 0.249 0.279 - - 0 - 0.00%
2013-10-21 0 0.295 0.290 0.325 - - 0 0 - 0.253 0.249 0.279 - - 0 - 0.00%
2013-10-18 0 0.295 0.260 0.310 0.295 0.295 42,000 12,390 0.2950 0.253 0.223 0.266 0.253 0.253 48,957 0.2531 5.36%
2013-10-17 0 0.280 0.275 0.295 0.275 0.280 36,000 9,990 0.2775 0.240 0.236 0.253 0.236 0.240 41,963 0.2381 3.70%
2013-10-16 0 0.270 0.260 0.285 0.270 0.270 24,000 6,480 0.2700 0.232 0.223 0.245 0.232 0.232 27,975 0.2316 1.89%
2013-10-15 0 0.265 0.265 0.300 0.255 0.255 6,000 1,530 0.2550 0.227 0.227 0.257 0.219 0.219 6,994 0.2188 -3.64%
2013-10-11 0 0.275 0.255 0.285 0.275 0.275 270,000 74,250 0.2750 0.236 0.219 0.245 0.236 0.236 314,722 0.2359 0.00%
2013-10-10 0 0.275 0.250 0.275 0.275 0.275 54,000 14,850 0.2750 0.236 0.214 0.236 0.236 0.236 62,944 0.2359 -1.79%
2013-10-09 0 0.280 0.280 0.315 - - 0 0 - 0.240 0.240 0.270 - - 0 - 0.00%
2013-10-08 0 0.280 0.280 0.320 0.275 0.275 6,000 1,650 0.2750 0.240 0.240 0.275 0.236 0.236 6,994 0.2359 -6.67%
2013-10-07 0 0.300 0.275 0.320 - - 0 0 - 0.257 0.236 0.275 - - 0 - 0.00%
2013-10-04 0 0.300 0.275 0.300 0.300 0.300 12,000 3,600 0.3000 0.257 0.236 0.257 0.257 0.257 13,988 0.2574 0.00%
2013-10-03 0 0.300 0.275 0.320 - - 0 0 - 0.257 0.236 0.275 - - 0 - 0.00%
2013-10-02 0 0.300 0.275 0.300 0.295 0.300 60,000 17,790 0.2965 0.257 0.236 0.257 0.253 0.257 69,938 0.2544 7.14%
2013-09-30 0 0.280 0.255 0.295 - - 0 0 - 0.240 0.219 0.253 - - 0 - 0.00%
2013-09-27 0 0.280 0.270 0.295 0.280 0.280 18,000 5,040 0.2800 0.240 0.232 0.253 0.240 0.240 20,981 0.2402 3.70%
2013-09-26 0 0.270 0.260 0.280 0.270 0.275 162,000 43,950 0.2713 0.232 0.223 0.240 0.232 0.236 188,833 0.2327 -1.82%
2013-09-25 0 0.275 0.275 0.300 - - 0 0 - 0.236 0.236 0.257 - - 0 - 0.00%
2013-09-24 0 0.275 0.270 0.300 0.275 0.275 54,000 14,850 0.2750 0.236 0.232 0.257 0.236 0.236 62,944 0.2359 -8.33%
2013-09-23 0 0.300 0.275 0.300 - - 0 0 - 0.257 0.236 0.257 - - 0 - 0.00%
2013-09-19 0 0.300 0.260 0.300 - - 0 0 - 0.257 0.223 0.257 - - 0 - 0.00%
2013-09-18 0 0.300 0.265 0.300 - - 0 0 - 0.257 0.227 0.257 - - 0 - 0.00%
2013-09-17 0 0.300 0.260 0.300 - - 0 0 - 0.257 0.223 0.257 - - 0 - 0.00%
2013-09-16 0 0.300 0.260 0.300 - - 0 0 - 0.257 0.223 0.257 - - 0 - 0.00%
2013-09-13 0 0.300 0.255 0.300 - - 0 0 - 0.257 0.219 0.257 - - 0 - 0.00%
2013-09-12 0 0.300 0.250 0.300 - - 0 0 - 0.257 0.214 0.257 - - 0 - 0.00%
2013-09-11 0 0.300 0.260 0.300 - - 0 0 - 0.257 0.223 0.257 - - 0 - 0.00%
2013-09-10 0 0.300 0.255 0.300 - - 0 0 - 0.257 0.219 0.257 - - 0 - 0.00%
2013-09-09 0 0.300 0.275 0.305 0.300 0.310 324,000 98,820 0.3050 0.257 0.236 0.262 0.257 0.266 377,667 0.2617 -3.23%
2013-09-06 0 0.310 0.250 0.310 - - 0 0 - 0.266 0.214 0.266 - - 0 - 0.00%
2013-09-05 0 0.310 0.250 0.310 - - 0 0 - 0.266 0.214 0.266 - - 0 - 0.00%
2013-09-04 0 0.310 0.255 0.310 0.310 0.320 120,000 37,740 0.3145 0.266 0.219 0.266 0.266 0.275 139,877 0.2698 3.33%
2013-09-03 0 0.300 0.234 0.300 0.300 0.300 6,000 1,800 0.3000 0.257 0.201 0.257 0.257 0.257 6,994 0.2574 11.11%
2013-09-02 0 0.270 0.222 0.300 - - 0 0 - 0.232 0.190 0.257 - - 0 - 0.00%
2013-08-30 0 0.270 0.235 0.295 - - 0 0 - 0.232 0.202 0.253 - - 0 - 0.00%
2013-08-29 0 0.270 0.250 0.295 0.270 0.270 108,000 29,160 0.2700 0.232 0.214 0.253 0.232 0.232 125,889 0.2316 0.00%
2013-08-28 0 0.270 0.260 0.270 0.270 0.280 12,000 3,300 0.2750 0.232 0.223 0.232 0.232 0.240 13,988 0.2359 -5.26%
2013-08-27 0 0.285 0.280 0.300 0.270 0.330 300,000 85,410 0.2847 0.245 0.240 0.257 0.232 0.283 349,691 0.2442 -17.39%
2013-08-26 0 0.345 0.310 0.345 - - 0 0 - 0.296 0.266 0.296 - - 0 - 0.00%
2013-08-23 0 0.345 0.275 0.350 - - 0 0 - 0.296 0.236 0.300 - - 0 - 0.00%
2013-08-22 0 0.345 0.300 0.345 0.345 0.345 54,000 18,630 0.3450 0.296 0.257 0.296 0.296 0.296 62,944 0.2960 0.00%
2013-08-21 0 0.345 0.285 0.345 - - 0 0 - 0.296 0.245 0.296 - - 0 - 0.00%
2013-08-20 0 0.345 0.300 0.345 0.330 0.345 54,000 17,910 0.3317 0.296 0.257 0.296 0.283 0.296 62,944 0.2845 1.47%
2013-08-19 0 0.340 0.275 0.340 - - 0 0 - 0.292 0.236 0.292 - - 0 - 0.00%
2013-08-16 0 0.340 0.300 0.340 - - 0 0 - 0.292 0.257 0.292 - - 0 - 0.00%
2013-08-15 0 0.340 0.305 0.340 - - 0 0 - 0.292 0.262 0.292 - - 0 - 0.00%
2013-08-13 0 0.340 0.285 0.380 0.340 0.340 6,000 2,040 0.3400 0.292 0.245 0.326 0.292 0.292 6,994 0.2917 0.00%
2013-08-12 0 0.340 0.270 0.380 - - 0 0 - 0.292 0.232 0.326 - - 0 - 0.00%
2013-08-09 0 0.340 0.340 0.380 0.300 0.360 24,000 7,560 0.3150 0.292 0.292 0.326 0.257 0.309 27,975 0.2702 0.00%
2013-08-08 0 0.340 0.325 0.360 0.340 0.340 54,000 18,360 0.3400 0.292 0.279 0.309 0.292 0.292 62,944 0.2917 -12.82%
2013-08-07 0 0.390 0.310 0.390 - - 0 0 - 0.335 0.266 0.335 - - 0 - 0.00%
2013-08-06 0 0.390 0.315 0.390 0.425 0.425 6,000 2,550 0.4250 0.335 0.270 0.335 0.365 0.365 6,994 0.3646 2.63%
2013-08-05 0 0.380 0.310 0.380 - - 0 0 - 0.326 0.266 0.326 - - 0 - 0.00%
2013-08-02 0 0.380 0.345 0.380 0.380 0.400 138,000 54,120 0.3922 0.326 0.296 0.326 0.326 0.343 160,858 0.3364 0.00%
2013-08-01 0 0.380 0.330 0.385 0.340 0.430 396,000 146,340 0.3695 0.326 0.283 0.330 0.292 0.369 461,593 0.3170 18.75%
2013-07-31 0 0.320 0.300 0.340 0.320 0.320 66,000 21,120 0.3200 0.275 0.257 0.292 0.275 0.275 76,932 0.2745 0.00%
2013-07-30 0 0.320 0.300 0.320 0.320 0.320 60,000 19,200 0.3200 0.275 0.257 0.275 0.275 0.275 69,938 0.2745 10.34%
2013-07-29 0 0.290 0.290 0.315 - - 0 0 - 0.249 0.249 0.270 - - 0 - 5.45%
2013-07-26 0 0.275 0.275 0.320 - - 0 0 - 0.236 0.236 0.275 - - 0 - 1.85%
2013-07-25 0 0.270 0.234 0.320 - - 0 0 - 0.232 0.201 0.275 - - 0 - 0.00%
2013-07-24 0 0.270 0.250 0.325 0.270 0.270 12,000 3,240 0.2700 0.232 0.214 0.279 0.232 0.232 13,988 0.2316 -8.47%
2013-07-23 0 0.295 0.243 0.330 - - 0 0 - 0.253 0.208 0.283 - - 0 - 0.00%
2013-07-22 0 0.295 0.280 0.325 - - 0 0 - 0.253 0.240 0.279 - - 0 - 0.00%
2013-07-19 0 0.295 0.243 0.295 - - 0 0 - 0.253 0.208 0.253 - - 0 - 0.00%
2013-07-18 0 0.295 0.250 0.345 - - 0 0 - 0.253 0.214 0.296 - - 0 - 0.00%
2013-07-17 0 0.295 0.243 0.340 - - 0 0 - 0.253 0.208 0.292 - - 0 - 0.00%
2013-07-16 0 0.295 0.243 0.310 - - 0 0 - 0.253 0.208 0.266 - - 0 - 0.00%
2013-07-15 0 0.295 0.243 0.310 - - 0 0 - 0.253 0.208 0.266 - - 0 - 0.00%
2013-07-12 0 0.295 0.250 0.310 - - 0 0 - 0.253 0.214 0.266 - - 0 - 0.00%
2013-07-11 0 0.295 0.243 0.335 - - 0 0 - 0.253 0.208 0.287 - - 0 - 0.00%
2013-07-10 0 0.295 0.243 0.335 - - 0 0 - 0.253 0.208 0.287 - - 0 - 0.00%
2013-07-09 0 0.295 0.250 0.330 - - 0 0 - 0.253 0.214 0.283 - - 0 - 0.00%
2013-07-08 0 0.295 0.250 0.320 - - 0 0 - 0.253 0.214 0.275 - - 0 - 0.00%
2013-07-05 0 0.295 0.250 0.295 - - 0 0 - 0.253 0.214 0.253 - - 0 - -1.67%
2013-07-04 0 0.300 0.247 0.300 0.300 0.300 36,000 10,800 0.3000 0.257 0.212 0.257 0.257 0.257 41,963 0.2574 0.00%
2013-07-03 0 0.300 0.247 0.300 - - 0 0 - 0.257 0.212 0.257 - - 0 - 0.00%
2013-07-02 0 0.300 0.260 0.300 - - 0 0 - 0.257 0.223 0.257 - - 0 - 0.00%
2013-06-28 0 0.300 0.247 0.310 - - 0 0 - 0.257 0.212 0.266 - - 0 - 0.00%
2013-06-27 0 0.300 0.247 0.350 - - 0 0 - 0.257 0.212 0.300 - - 0 - 0.00%
2013-06-26 0 0.300 0.230 0.350 - - 0 0 - 0.257 0.197 0.300 - - 0 - 0.00%
2013-06-25 0 0.300 0.247 0.300 - - 0 0 - 0.257 0.212 0.257 - - 0 - 0.00%
2013-06-24 0 0.300 0.247 0.340 0.300 0.300 90,000 27,000 0.3000 0.257 0.212 0.292 0.257 0.257 104,907 0.2574 0.00%
2013-06-21 0 0.300 0.247 0.350 - - 0 0 - 0.257 0.212 0.300 - - 0 - 0.00%
2013-06-20 0 0.300 0.247 0.350 - - 0 0 - 0.257 0.212 0.300 - - 0 - 0.00%
2013-06-19 0 0.300 0.300 0.320 0.290 0.300 126,000 36,900 0.2929 0.257 0.257 0.275 0.249 0.257 146,870 0.2512 7.14%
2013-06-18 0 0.280 0.247 0.330 - - 0 0 - 0.240 0.212 0.283 - - 0 - 0.00%
2013-06-17 0 0.280 0.247 0.320 - - 0 0 - 0.240 0.212 0.275 - - 0 - 0.00%
2013-06-14 0 0.280 0.247 0.315 - - 0 0 - 0.240 0.212 0.270 - - 0 - 0.00%
2013-06-13 0 0.280 0.247 0.300 - - 0 0 - 0.240 0.212 0.257 - - 0 - 0.00%
2013-06-11 0 0.280 0.247 0.330 - - 0 0 - 0.240 0.212 0.283 - - 0 - 0.00%
2013-06-10 0 0.280 0.270 0.330 - - 0 0 - 0.240 0.232 0.283 - - 0 - 0.00%
2013-06-07 0 0.280 0.260 0.280 - - 0 0 - 0.240 0.223 0.240 - - 0 - -5.08%
2013-06-06 0 0.295 0.260 0.310 - - 0 0 - 0.253 0.223 0.266 - - 0 - 0.00%
2013-06-05 0 0.295 0.260 0.310 - - 0 0 - 0.253 0.223 0.266 - - 0 - 0.00%
2013-06-04 0 0.295 0.260 0.290 - - 0 0 - 0.253 0.223 0.249 - - 0 - -1.67%
2013-06-03 0 0.300 0.260 0.300 - - 0 0 - 0.257 0.223 0.257 - - 0 - 0.00%
2013-05-31 0 0.300 0.275 0.300 - - 0 0 - 0.257 0.236 0.257 - - 0 - 0.00%
2013-05-30 0 0.300 0.270 0.300 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2013-05-29 0 0.300 0.270 0.300 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2013-05-28 0 0.300 0.270 0.300 - - 0 0 - 0.257 0.232 0.257 - - 0 - 0.00%
2013-05-27 0 0.300 0.260 0.300 - - 0 0 - 0.257 0.223 0.257 - - 0 - -1.64%
2013-05-24 0 0.305 0.260 0.305 - - 4,242,000 1,272,600 0.3000 0.262 0.223 0.262 - - 4,944,636 0.2574 0.00%
2013-05-23 0 0.305 0.270 0.305 0.305 0.305 12,000 3,660 0.3050 0.262 0.232 0.262 0.262 0.262 13,988 0.2617 1.67%
2013-05-22 0 0.300 0.270 0.305 - - 0 0 - 0.257 0.232 0.262 - - 0 - 0.00%
2013-05-21 0 0.300 0.270 0.305 - - 0 0 - 0.257 0.232 0.262 - - 0 - 0.00%
2013-05-20 0 0.300 0.260 0.305 0.300 0.300 198,000 59,400 0.3000 0.257 0.223 0.262 0.257 0.257 230,796 0.2574 0.00%
2013-05-16 0 0.300 0.260 0.305 - - 0 0 - 0.257 0.223 0.262 - - 0 - 0.00%
2013-05-15 0 0.300 0.260 0.300 - - 0 0 - 0.257 0.223 0.257 - - 0 - -1.64%
2013-05-14 0 0.305 0.265 0.305 - - 0 0 - 0.262 0.227 0.262 - - 0 - 0.00%
2013-05-13 0 0.305 0.265 0.305 - - 0 0 - 0.262 0.227 0.262 - - 0 - 0.00%
2013-05-10 0 0.305 0.265 0.305 - - 0 0 - 0.262 0.227 0.262 - - 0 - 0.00%
2013-05-09 0 0.305 0.280 0.305 0.295 0.305 13,170,000 3,950,910 0.3000 0.262 0.240 0.262 0.253 0.262 15,351,450 0.2574 3.39%
2013-05-08 0 0.295 0.290 0.300 0.290 0.295 300,000 87,060 0.2902 0.253 0.249 0.257 0.249 0.253 349,691 0.2490 3.51%
2013-05-07 0 0.305 0.305 0.315 0.305 0.305 150,000 45,750 0.3050 0.245 0.245 0.253 0.245 0.245 187,116 0.2445 1.67%
2013-05-06 0 0.300 0.280 0.320 - - 0 0 - 0.240 0.224 0.257 - - 0 - 0.00%
2013-05-03 0 0.300 0.290 0.325 0.300 0.300 96,000 28,800 0.3000 0.240 0.232 0.261 0.240 0.240 119,754 0.2405 -11.76%
2013-05-02 0 0.340 0.340 0.350 0.320 0.330 42,000 13,740 0.3271 0.273 0.273 0.281 0.257 0.265 52,392 0.2623 13.33%
2013-04-30 0 0.300 0.265 0.305 - - 0 0 - 0.240 0.212 0.245 - - 0 - 0.00%
2013-04-29 0 0.300 0.265 0.305 - - 0 0 - 0.240 0.212 0.245 - - 0 - 0.00%
2013-04-26 0 0.300 0.270 0.305 0.300 0.300 180,000 54,000 0.3000 0.240 0.216 0.245 0.240 0.240 224,539 0.2405 0.00%
2013-04-25 0 0.300 0.260 0.305 - - 0 0 - 0.240 0.208 0.245 - - 0 - 0.00%
2013-04-24 0 0.300 0.260 0.300 - - 0 0 - 0.240 0.208 0.240 - - 0 - 0.00%
2013-04-23 0 0.300 0.255 0.300 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2013-04-22 0 0.300 0.240 0.300 - - 0 0 - 0.240 0.192 0.240 - - 0 - 0.00%
2013-04-19 0 0.300 0.249 0.300 - - 0 0 - 0.240 0.200 0.240 - - 0 - 0.00%
2013-04-18 0 0.300 0.265 0.300 - - 0 0 - 0.240 0.212 0.240 - - 0 - 0.00%
2013-04-17 0 0.300 0.255 0.305 - - 0 0 - 0.240 0.204 0.245 - - 0 - 0.00%
2013-04-16 0 0.300 0.255 0.305 - - 0 0 - 0.240 0.204 0.245 - - 0 - 0.00%
2013-04-15 0 0.300 0.270 0.305 - - 0 0 - 0.240 0.216 0.245 - - 0 - 0.00%
2013-04-12 0 0.300 0.270 0.300 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2013-04-11 0 0.300 0.255 0.300 0.300 0.300 2,250,000 675,000 0.3000 0.240 0.204 0.240 0.240 0.240 2,806,733 0.2405 0.00%
2013-04-10 0 0.300 0.270 0.300 0.305 0.310 1,860,000 571,800 0.3074 0.240 0.216 0.240 0.245 0.249 2,320,233 0.2464 0.00%
2013-04-09 0 0.300 0.275 0.300 0.305 0.310 1,884,000 576,540 0.3060 0.240 0.220 0.240 0.245 0.249 2,350,171 0.2453 -3.23%
2013-04-08 0 0.310 0.280 0.320 0.305 0.310 2,646,000 820,230 0.3100 0.249 0.224 0.257 0.245 0.249 3,300,718 0.2485 3.33%
2013-04-05 0 0.300 0.265 0.300 - - 0 0 - 0.240 0.212 0.240 - - 0 - -1.64%
2013-04-03 0 0.305 0.265 0.305 - - 0 0 - 0.245 0.212 0.245 - - 0 - -3.17%
2013-04-02 0 0.315 0.250 0.315 0.320 0.320 498,000 159,360 0.3200 0.253 0.200 0.253 0.257 0.257 621,224 0.2565 1.61%
2013-03-28 0 0.310 0.260 0.310 - - 0 0 - 0.249 0.208 0.249 - - 0 - 0.00%
2013-03-27 0 0.310 0.250 0.310 - - 0 0 - 0.249 0.200 0.249 - - 0 - 0.00%
2013-03-26 0 0.310 0.290 0.310 - - 0 0 - 0.249 0.232 0.249 - - 0 - 0.00%
2013-03-25 0 0.310 0.300 0.315 0.310 0.310 18,000 5,580 0.3100 0.249 0.240 0.253 0.249 0.249 22,454 0.2485 0.00%
2013-03-22 0 0.310 0.310 0.340 - - 0 0 - 0.249 0.249 0.273 - - 0 - 0.00%
2013-03-21 0 0.310 0.270 0.310 0.300 0.315 48,000 14,580 0.3038 0.249 0.216 0.249 0.240 0.253 59,877 0.2435 5.08%
2013-03-20 0 0.295 0.270 0.295 0.290 0.295 30,000 8,760 0.2920 0.236 0.216 0.236 0.232 0.236 37,423 0.2341 15.69%
2013-03-19 0 0.255 0.255 0.290 0.250 0.250 18,000 4,500 0.2500 0.204 0.204 0.232 0.200 0.200 22,454 0.2004 2.00%
2013-03-18 0 0.250 0.220 0.250 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2013-03-15 0 0.250 0.220 0.270 - - 0 0 - 0.200 0.176 0.216 - - 0 - 0.00%
2013-03-14 0 0.250 0.220 0.250 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2013-03-13 0 0.250 0.220 0.280 - - 0 0 - 0.200 0.176 0.224 - - 0 - 0.00%
2013-03-12 0 0.250 0.217 0.265 - - 0 0 - 0.200 0.174 0.212 - - 0 - 0.00%
2013-03-11 0 0.250 0.240 0.270 - - 0 0 - 0.200 0.192 0.216 - - 0 - 0.00%
2013-03-08 0 0.250 0.220 0.270 - - 0 0 - 0.200 0.176 0.216 - - 0 - 0.00%
2013-03-07 0 0.250 0.215 0.280 - - 0 0 - 0.200 0.172 0.224 - - 0 - 0.00%
2013-03-06 0 0.250 0.210 0.270 - - 0 0 - 0.200 0.168 0.216 - - 0 - 0.00%
2013-03-05 0 0.250 0.198 0.280 - - 0 0 - 0.200 0.159 0.224 - - 0 - 0.00%
2013-03-04 0 0.250 0.250 0.280 - - 0 0 - 0.200 0.200 0.224 - - 0 - 0.00%
2013-03-01 0 0.250 0.250 0.280 - - 0 0 - 0.200 0.200 0.224 - - 0 - 0.00%
2013-02-28 0 0.250 0.250 0.275 0.250 0.250 30,000 7,500 0.2500 0.200 0.200 0.220 0.200 0.200 37,423 0.2004 0.00%
2013-02-27 0 0.250 0.238 0.270 - - 0 0 - 0.200 0.191 0.216 - - 0 - 0.00%
2013-02-26 0 0.250 0.220 0.275 - - 0 0 - 0.200 0.176 0.220 - - 0 - 0.00%
2013-02-25 0 0.250 0.198 0.275 0.250 0.250 60,000 15,000 0.2500 0.200 0.159 0.220 0.200 0.200 74,846 0.2004 0.00%
2013-02-22 0 0.250 0.241 0.275 0.250 0.250 78,000 19,500 0.2500 0.200 0.193 0.220 0.200 0.200 97,300 0.2004 0.00%
2013-02-21 0 0.250 0.234 0.250 - - 0 0 - 0.200 0.188 0.200 - - 0 - 0.00%
2013-02-20 0 0.250 0.236 0.270 - - 0 0 - 0.200 0.189 0.216 - - 0 - 0.00%
2013-02-19 0 0.250 0.230 0.275 - - 0 0 - 0.200 0.184 0.220 - - 0 - 0.00%
2013-02-18 0 0.250 0.250 0.280 - - 0 0 - 0.200 0.200 0.224 - - 0 - 0.00%
2013-02-15 0 0.250 0.230 0.280 - - 0 0 - 0.200 0.184 0.224 - - 0 - 0.00%
2013-02-14 0 0.250 0.250 0.280 0.250 0.250 30,000 7,500 0.2500 0.200 0.200 0.224 0.200 0.200 37,423 0.2004 0.00%
2013-02-08 0 0.250 0.250 0.275 0.250 0.250 30,000 7,500 0.2500 0.200 0.200 0.220 0.200 0.200 37,423 0.2004 0.00%
2013-02-07 0 0.250 0.250 0.300 0.250 0.250 30,000 7,500 0.2500 0.200 0.200 0.240 0.200 0.200 37,423 0.2004 0.00%
2013-02-06 0 0.250 0.250 0.275 0.250 0.250 30,000 7,500 0.2500 0.200 0.200 0.220 0.200 0.200 37,423 0.2004 0.00%
2013-02-05 0 0.250 0.240 0.270 0.250 0.250 180,000 45,000 0.2500 0.200 0.192 0.216 0.200 0.200 224,539 0.2004 -9.09%
2013-02-04 0 0.275 0.250 0.275 - - 0 0 - 0.220 0.200 0.220 - - 0 - -1.79%
2013-02-01 0 0.280 0.270 0.285 0.260 0.280 48,000 12,990 0.2706 0.224 0.216 0.228 0.208 0.224 59,877 0.2169 12.00%
2013-01-31 0 0.250 0.238 0.260 - - 0 0 - 0.200 0.191 0.208 - - 0 - 0.00%
2013-01-30 0 0.250 0.241 0.255 0.250 0.250 96,000 24,000 0.2500 0.200 0.193 0.204 0.200 0.200 119,754 0.2004 6.84%
2013-01-29 0 0.234 0.234 0.250 - - 0 0 - 0.188 0.188 0.200 - - 0 - 0.00%
2013-01-28 0 0.234 0.234 0.250 - - 0 0 - 0.188 0.188 0.200 - - 0 - 0.00%
2013-01-25 0 0.234 0.234 0.245 0.227 0.234 144,000 33,300 0.2313 0.188 0.188 0.196 0.182 0.188 179,631 0.1854 3.08%
2013-01-24 0 0.227 0.211 0.230 0.223 0.227 114,000 25,662 0.2251 0.182 0.169 0.184 0.179 0.182 142,208 0.1805 1.79%
2013-01-23 0 0.223 0.216 0.236 - - 0 0 - 0.179 0.173 0.189 - - 0 - 0.00%
2013-01-22 0 0.223 0.216 0.238 - - 0 0 - 0.179 0.173 0.191 - - 0 - 0.00%
2013-01-21 0 0.223 0.211 0.238 - - 0 0 - 0.179 0.169 0.191 - - 0 - 0.00%
2013-01-18 0 0.223 0.223 0.239 - - 0 0 - 0.179 0.179 0.192 - - 0 - 0.00%
2013-01-17 0 0.223 0.211 0.243 - - 0 0 - 0.179 0.169 0.195 - - 0 - 0.00%
2013-01-16 0 0.223 0.211 0.243 - - 0 0 - 0.179 0.169 0.195 - - 0 - 0.00%
2013-01-15 0 0.223 0.223 0.248 0.220 0.220 222,000 48,840 0.2200 0.179 0.179 0.199 0.176 0.176 276,931 0.1764 -7.08%
2013-01-14 0 0.240 0.210 0.240 - - 0 0 - 0.192 0.168 0.192 - - 0 - -1.64%
2013-01-11 0 0.244 0.210 0.244 - - 0 0 - 0.196 0.168 0.196 - - 0 - -0.41%
2013-01-10 0 0.245 0.200 0.245 - - 0 0 - 0.196 0.160 0.196 - - 0 - 0.00%
2013-01-09 0 0.245 0.213 0.255 - - 0 0 - 0.196 0.171 0.204 - - 0 - 0.00%
2013-01-08 0 0.245 0.200 0.245 - - 0 0 - 0.196 0.160 0.196 - - 0 - 0.00%
2013-01-07 0 0.245 0.230 0.245 0.240 0.245 24,000 5,790 0.2413 0.196 0.184 0.196 0.192 0.196 29,938 0.1934 11.36%
2013-01-04 0 0.220 0.206 0.230 0.203 0.220 12,000 2,538 0.2115 0.176 0.165 0.184 0.163 0.176 14,969 0.1695 10.00%
2013-01-03 0 0.200 0.189 0.209 - - 108,000 21,600 0.2000 0.160 0.152 0.168 - - 134,723 0.1603 0.00%
2013-01-02 0 0.200 0.200 0.239 - - 0 0 - 0.160 0.160 0.192 - - 0 - 6.38%
2012-12-31 0 0.188 0.182 0.226 - - 0 0 - 0.151 0.146 0.181 - - 0 - 0.00%
2012-12-28 0 0.188 0.188 0.218 - - 0 0 - 0.151 0.151 0.175 - - 0 - 1.62%
2012-12-27 0 0.185 0.185 0.220 - - 0 0 - 0.148 0.148 0.176 - - 0 - 0.00%
2012-12-24 0 0.185 0.183 0.220 - - 0 0 - 0.148 0.147 0.176 - - 0 - 0.00%
2012-12-21 0 0.185 0.185 0.220 - - 0 0 - 0.148 0.148 0.176 - - 0 - 1.09%
2012-12-20 0 0.183 0.183 0.220 0.182 0.182 120,000 21,840 0.1820 0.147 0.147 0.176 0.146 0.146 149,692 0.1459 -5.67%
2012-12-19 0 0.194 0.190 0.215 - - 0 0 - 0.156 0.152 0.172 - - 0 - 0.00%
2012-12-18 0 0.194 0.185 0.218 - - 0 0 - 0.156 0.148 0.175 - - 0 - 0.00%
2012-12-17 0 0.194 0.189 0.194 0.194 0.194 180,000 34,920 0.1940 0.156 0.152 0.156 0.156 0.156 224,539 0.1555 0.00%
2012-12-14 0 0.194 0.185 0.222 - - 0 0 - 0.156 0.148 0.178 - - 0 - 0.00%
2012-12-13 0 0.194 0.184 0.210 - - 0 0 - 0.156 0.148 0.168 - - 0 - 0.00%
2012-12-12 0 0.194 0.183 0.220 - - 0 0 - 0.156 0.147 0.176 - - 0 - 0.00%
2012-12-11 0 0.194 0.190 0.213 - - 0 0 - 0.156 0.152 0.171 - - 0 - 0.00%
2012-12-10 0 0.194 0.194 0.229 0.193 0.193 36,000 6,948 0.1930 0.156 0.156 0.184 0.155 0.155 44,908 0.1547 -7.62%
2012-12-07 0 0.210 0.210 0.225 0.210 0.210 24,000 5,040 0.2100 0.168 0.168 0.180 0.168 0.168 29,938 0.1683 0.00%
2012-12-06 0 0.210 0.206 0.240 - - 0 0 - 0.168 0.165 0.192 - - 0 - 0.00%
2012-12-05 0 0.210 0.183 0.230 - - 0 0 - 0.168 0.147 0.184 - - 0 - 0.00%
2012-12-04 0 0.210 0.210 0.230 0.208 0.209 54,000 11,268 0.2087 0.168 0.168 0.184 0.167 0.168 67,362 0.1673 9.95%
2012-12-03 0 0.191 0.191 0.208 - - 0 0 - 0.153 0.153 0.167 - - 0 - 0.53%
2012-11-30 0 0.190 0.183 0.207 - - 0 0 - 0.152 0.147 0.166 - - 0 - 0.00%
2012-11-29 0 0.190 0.190 0.210 0.190 0.190 138,000 26,220 0.1900 0.152 0.152 0.168 0.152 0.152 172,146 0.1523 0.00%
2012-11-28 0 0.190 0.186 0.209 - - 0 0 - 0.152 0.149 0.168 - - 0 - 0.00%
2012-11-27 0 0.190 0.190 0.200 0.180 0.190 12,000 2,220 0.1850 0.152 0.152 0.160 0.144 0.152 14,969 0.1483 2.15%
2012-11-26 0 0.186 0.182 0.206 - - 0 0 - 0.149 0.146 0.165 - - 0 - 0.00%
2012-11-23 0 0.186 0.186 0.205 - - 0 0 - 0.149 0.149 0.164 - - 0 - 0.54%
2012-11-22 0 0.185 0.182 0.255 - - 0 0 - 0.148 0.146 0.204 - - 0 - 0.00%
2012-11-21 0 0.185 0.185 0.202 0.185 0.185 66,000 12,210 0.1850 0.148 0.148 0.162 0.148 0.148 82,331 0.1483 -1.07%
2012-11-20 0 0.187 0.183 0.209 - - 0 0 - 0.150 0.147 0.168 - - 0 - 0.00%
2012-11-19 0 0.187 0.186 0.205 0.187 0.187 102,000 19,074 0.1870 0.150 0.149 0.164 0.150 0.150 127,239 0.1499 -0.53%
2012-11-16 0 0.188 0.188 0.216 0.185 0.185 24,000 4,440 0.1850 0.151 0.151 0.173 0.148 0.148 29,938 0.1483 -6.00%
2012-11-15 0 0.200 0.200 0.209 0.196 0.199 78,000 15,426 0.1978 0.160 0.160 0.168 0.157 0.160 97,300 0.1585 -0.50%
2012-11-14 0 0.201 0.195 0.201 0.201 0.206 258,000 52,296 0.2027 0.161 0.156 0.161 0.161 0.165 321,839 0.1625 -4.74%
2012-11-13 0 0.211 0.208 0.215 0.211 0.245 204,000 45,252 0.2218 0.169 0.167 0.172 0.169 0.196 254,477 0.1778 -6.22%
2012-11-12 0 0.225 0.204 0.280 0.225 0.225 30,000 6,750 0.2250 0.180 0.164 0.224 0.180 0.180 37,423 0.1804 0.00%
2012-11-09 0 0.225 0.211 0.229 0.198 0.225 258,000 53,868 0.2088 0.180 0.169 0.184 0.159 0.180 321,839 0.1674 23.63%
2012-11-08 0 0.182 0.182 0.205 0.182 0.182 54,000 9,828 0.1820 0.146 0.146 0.164 0.146 0.146 67,362 0.1459 -3.70%
2012-11-07 0 0.189 0.182 0.208 - - 0 0 - 0.152 0.146 0.167 - - 0 - 0.00%
2012-11-06 0 0.189 0.189 0.215 - - 0 0 - 0.152 0.152 0.172 - - 0 - 0.00%
2012-11-05 0 0.189 0.189 0.205 - - 0 0 - 0.152 0.152 0.164 - - 0 - 2.72%
2012-11-02 0 0.184 0.184 0.212 - - 0 0 - 0.148 0.148 0.170 - - 0 - 1.10%
2012-11-01 0 0.182 0.182 0.215 - - 0 0 - 0.146 0.146 0.172 - - 0 - 0.00%
2012-10-31 0 0.182 0.182 0.215 - - 0 0 - 0.146 0.146 0.172 - - 0 - 0.00%
2012-10-30 0 0.182 0.182 0.215 - - 0 0 - 0.146 0.146 0.172 - - 0 - 0.00%
2012-10-29 0 0.182 0.182 0.215 - - 0 0 - 0.146 0.146 0.172 - - 0 - 0.00%
2012-10-26 0 0.182 0.182 0.215 - - 0 0 - 0.146 0.146 0.172 - - 0 - 0.00%
2012-10-25 0 0.182 0.182 0.215 - - 0 0 - 0.146 0.146 0.172 - - 0 - 0.00%
2012-10-24 0 0.182 0.182 0.215 - - 0 0 - 0.146 0.146 0.172 - - 0 - 0.00%
2012-10-22 0 0.182 0.182 0.200 - - 0 0 - 0.146 0.146 0.160 - - 0 - 0.00%
2012-10-19 0 0.182 0.182 0.213 - - 0 0 - 0.146 0.146 0.171 - - 0 - 0.00%
2012-10-18 0 0.182 0.182 0.213 0.182 0.182 6,000 1,092 0.1820 0.146 0.146 0.171 0.146 0.146 7,485 0.1459 -3.70%
2012-10-17 0 0.189 0.182 0.198 - - 0 0 - 0.152 0.146 0.159 - - 0 - 0.00%
2012-10-16 0 0.189 0.185 0.199 - - 0 0 - 0.152 0.148 0.160 - - 0 - 0.00%
2012-10-15 0 0.189 0.189 0.210 - - 0 0 - 0.152 0.152 0.168 - - 0 - 0.53%
2012-10-12 0 0.188 0.188 0.199 0.188 0.188 36,000 6,768 0.1880 0.151 0.151 0.160 0.151 0.151 44,908 0.1507 2.73%
2012-10-11 0 0.183 0.183 0.202 - - 0 0 - 0.147 0.147 0.162 - - 0 - 0.55%
2012-10-10 0 0.182 0.182 0.200 0.182 0.182 12,000 2,184 0.1820 0.146 0.146 0.160 0.146 0.146 14,969 0.1459 0.00%
2012-10-09 0 0.182 0.182 0.205 0.182 0.182 42,000 7,644 0.1820 0.146 0.146 0.164 0.146 0.146 52,392 0.1459 0.00%
2012-10-08 0 0.182 0.182 0.205 - - 0 0 - 0.146 0.146 0.164 - - 0 - 0.00%
2012-10-05 0 0.182 0.182 0.194 0.180 0.180 300,000 54,000 0.1800 0.146 0.146 0.156 0.144 0.144 374,231 0.1443 0.00%
2012-10-04 0 0.182 0.182 0.205 - - 0 0 - 0.146 0.146 0.164 - - 0 - 0.00%
2012-10-03 0 0.182 0.182 0.204 0.168 0.168 6,000 1,008 0.1680 0.146 0.146 0.164 0.135 0.135 7,485 0.1347 -2.15%
2012-09-28 0 0.186 0.176 0.207 - - 0 0 - 0.149 0.141 0.166 - - 0 - 0.00%
2012-09-27 0 0.186 0.181 0.200 - - 0 0 - 0.149 0.145 0.160 - - 0 - 0.00%
2012-09-26 0 0.186 0.181 0.200 - - 0 0 - 0.149 0.145 0.160 - - 0 - 0.00%
2012-09-25 0 0.186 0.180 0.206 - - 0 0 - 0.149 0.144 0.165 - - 0 - 0.00%
2012-09-24 0 0.186 0.172 0.200 - - 0 0 - 0.149 0.138 0.160 - - 0 - 0.00%
2012-09-21 0 0.186 0.186 0.207 0.186 0.186 60,000 11,160 0.1860 0.149 0.149 0.166 0.149 0.149 74,846 0.1491 -1.59%
2012-09-20 0 0.189 0.188 0.200 - - 0 0 - 0.152 0.151 0.160 - - 0 - 0.00%
2012-09-19 0 0.189 0.188 0.200 - - 0 0 - 0.152 0.151 0.160 - - 0 - 0.00%
2012-09-18 0 0.189 0.189 0.207 0.188 0.188 12,000 2,256 0.1880 0.152 0.152 0.166 0.151 0.151 14,969 0.1507 0.00%
2012-09-17 0 0.189 0.189 0.200 0.189 0.189 72,000 13,608 0.1890 0.152 0.152 0.160 0.152 0.152 89,815 0.1515 1.07%
2012-09-14 0 0.187 0.187 0.205 - - 0 0 - 0.150 0.150 0.164 - - 0 - 0.00%
2012-09-13 0 0.187 0.187 0.200 0.186 0.187 192,000 35,772 0.1863 0.150 0.150 0.160 0.149 0.150 239,508 0.1494 -6.50%
2012-09-12 0 0.200 0.183 0.205 - - 0 0 - 0.160 0.147 0.164 - - 0 - 0.00%
2012-09-11 0 0.200 0.186 0.200 0.200 0.200 96,000 19,200 0.2000 0.160 0.149 0.160 0.160 0.160 119,754 0.1603 4.71%
2012-09-10 0 0.191 0.185 0.200 0.191 0.191 12,000 2,292 0.1910 0.153 0.148 0.160 0.153 0.153 14,969 0.1531 0.53%
2012-09-07 0 0.190 0.190 0.197 0.180 0.186 30,000 5,436 0.1812 0.152 0.152 0.158 0.144 0.149 37,423 0.1453 2.15%
2012-09-06 0 0.186 0.186 0.190 0.180 0.203 1,200,000 223,890 0.1866 0.149 0.149 0.152 0.144 0.163 1,496,924 0.1496 -9.27%
2012-09-05 0 0.205 0.205 0.226 0.203 0.203 222,000 45,066 0.2030 0.164 0.164 0.181 0.163 0.163 276,931 0.1627 0.99%
2012-09-04 0 0.203 0.203 0.227 0.203 0.203 480,000 97,440 0.2030 0.163 0.163 0.182 0.163 0.163 598,770 0.1627 -0.49%
2012-09-03 0 0.204 0.203 0.227 - - 0 0 - 0.164 0.163 0.182 - - 0 - 0.00%
2012-08-31 0 0.204 0.203 0.227 - - 0 0 - 0.164 0.163 0.182 - - 0 - 0.00%
2012-08-30 0 0.204 0.204 0.227 0.203 0.203 228,000 46,284 0.2030 0.164 0.164 0.182 0.163 0.163 284,416 0.1627 0.00%
2012-08-29 0 0.204 0.203 0.225 - - 0 0 - 0.164 0.163 0.180 - - 0 - 0.00%
2012-08-28 0 0.204 0.204 0.227 0.203 0.204 1,188,000 242,304 0.2040 0.164 0.164 0.182 0.163 0.164 1,481,955 0.1635 -1.92%
2012-08-27 0 0.208 0.208 0.227 - - 0 0 - 0.167 0.167 0.182 - - 0 - 0.00%
2012-08-24 0 0.208 0.208 0.222 0.203 0.208 666,000 135,558 0.2035 0.167 0.167 0.178 0.163 0.167 830,793 0.1632 2.46%
2012-08-23 0 0.203 0.203 0.222 0.203 0.205 132,000 26,856 0.2035 0.163 0.163 0.178 0.163 0.164 164,662 0.1631 0.00%
2012-08-22 0 0.203 0.203 0.222 0.203 0.203 72,000 14,616 0.2030 0.163 0.163 0.178 0.163 0.163 89,815 0.1627 0.00%
2012-08-21 0 0.203 0.203 0.220 0.200 0.203 198,000 40,002 0.2020 0.163 0.163 0.176 0.160 0.163 246,993 0.1620 1.00%
2012-08-20 0 0.201 0.201 0.236 0.200 0.213 36,000 7,278 0.2022 0.161 0.161 0.189 0.160 0.171 44,908 0.1621 -6.07%
2012-08-17 0 0.214 0.214 0.236 0.213 0.213 6,000 1,278 0.2130 0.172 0.172 0.189 0.171 0.171 7,485 0.1708 -10.83%
2012-08-16 0 0.240 0.215 0.250 - - 0 0 - 0.192 0.172 0.200 - - 0 - 0.00%
2012-08-15 0 0.240 0.220 0.240 0.211 0.240 348,000 80,988 0.2327 0.192 0.176 0.192 0.169 0.192 434,108 0.1866 4.80%
2012-08-14 0 0.229 0.229 0.249 0.226 0.226 30,000 6,780 0.2260 0.184 0.184 0.200 0.181 0.181 37,423 0.1812 1.33%
2012-08-13 0 0.226 0.226 0.265 0.225 0.238 18,000 4,206 0.2337 0.181 0.181 0.212 0.180 0.191 22,454 0.1873 -5.04%
2012-08-10 0 0.238 0.238 0.260 0.238 0.260 192,000 46,404 0.2417 0.191 0.191 0.208 0.191 0.208 239,508 0.1937 -10.19%
2012-08-09 0 0.265 0.236 0.265 0.265 0.270 162,000 43,440 0.2681 0.212 0.189 0.212 0.212 0.216 202,085 0.2150 0.00%
2012-08-08 0 0.265 0.241 0.265 0.255 0.265 168,000 43,080 0.2564 0.212 0.193 0.212 0.204 0.212 209,569 0.2056 3.92%
2012-08-07 0 0.255 0.232 0.255 0.223 0.255 486,000 118,062 0.2429 0.204 0.186 0.204 0.179 0.204 606,254 0.1947 25.62%
2012-08-06 0 0.203 0.203 0.223 0.196 0.196 6,000 1,176 0.1960 0.163 0.163 0.179 0.157 0.157 7,485 0.1571 -4.69%
2012-08-03 0 0.213 0.218 0.221 0.206 0.211 390,000 81,618 0.2093 0.171 0.175 0.177 0.165 0.169 486,500 0.1678 0.95%
2012-08-02 0 0.211 0.211 0.240 0.211 0.211 24,000 5,064 0.2110 0.169 0.169 0.192 0.169 0.169 29,938 0.1691 -4.09%
2012-08-01 0 0.220 0.217 0.233 0.220 0.220 600,000 132,000 0.2200 0.176 0.174 0.187 0.176 0.176 748,462 0.1764 -5.98%
2012-07-31 0 0.234 0.211 0.234 0.223 0.234 54,000 12,216 0.2262 0.188 0.169 0.188 0.179 0.188 67,362 0.1813 5.41%
2012-07-30 0 0.222 0.205 0.245 0.222 0.222 654,000 145,188 0.2220 0.178 0.164 0.196 0.178 0.178 815,824 0.1780 0.00%
2012-07-27 0 0.222 0.222 0.226 0.209 0.260 1,086,000 242,478 0.2233 0.178 0.178 0.181 0.168 0.208 1,354,717 0.1790 -8.26%
2012-07-26 0 0.242 0.242 0.248 0.242 0.300 1,692,000 449,646 0.2657 0.194 0.194 0.199 0.194 0.240 2,110,663 0.2130 -20.66%
2012-07-25 0 0.305 0.255 0.305 0.295 0.305 474,000 143,370 0.3025 0.245 0.204 0.245 0.236 0.245 591,285 0.2425 0.00%
2012-07-24 0 0.305 0.305 0.325 0.305 0.325 780,000 244,770 0.3138 0.245 0.245 0.261 0.245 0.261 973,001 0.2516 0.00%
2012-07-23 0 0.305 0.305 0.330 0.300 0.370 2,436,000 806,190 0.3309 0.245 0.245 0.265 0.240 0.297 3,038,756 0.2653 -14.08%
2012-07-20 0 0.355 0.350 0.355 0.345 0.460 24,516,000 9,583,500 0.3909 0.285 0.281 0.285 0.277 0.369 30,582,165 0.3134

Webb-site Database - Powered By Linux Group

Back to top