Hengxing Gold Holding Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02303  2014-05-29  2021-01-22  2021-02-02
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
2021-02-01 1 - - - - - 0 0 - 2.930 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 2.930 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 2.930 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 2.930 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 2.930 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 2.930 - - - - 0 - 0.00%
2021-01-22 0 2.930 2.930 2.940 2.930 3.030 184,000 544,220 2.9577 2.930 2.930 2.940 2.930 3.030 184,000 2.9577 -5.48%
2021-01-21 0 3.100 3.030 3.100 3.050 3.140 370,000 1,147,240 3.1006 3.100 3.030 3.100 3.050 3.140 370,000 3.1006 0.00%
2021-01-20 0 3.100 3.100 3.140 3.000 3.100 376,000 1,148,120 3.0535 3.100 3.100 3.140 3.000 3.100 376,000 3.0535 3.33%
2021-01-19 0 3.000 3.000 3.060 2.860 3.010 366,000 1,070,790 2.9257 3.000 3.000 3.060 2.860 3.010 366,000 2.9257 3.81%
2021-01-18 0 2.890 2.860 2.890 2.830 2.900 278,000 794,600 2.8583 2.890 2.860 2.890 2.830 2.900 278,000 2.8583 -0.69%
2021-01-15 0 2.910 2.860 2.950 2.880 2.920 224,000 649,800 2.9009 2.910 2.860 2.950 2.880 2.920 224,000 2.9009 0.00%
2021-01-14 0 2.910 2.910 2.950 2.900 3.050 216,000 633,460 2.9327 2.910 2.910 2.950 2.900 3.050 216,000 2.9327 0.69%
2021-01-13 0 2.890 2.750 2.900 2.610 2.960 183,500 524,445 2.8580 2.890 2.750 2.900 2.610 2.960 183,500 2.8580 -2.36%
2021-01-12 0 2.960 2.950 3.000 2.930 2.970 46,000 136,000 2.9565 2.960 2.950 3.000 2.930 2.970 46,000 2.9565 0.00%
2021-01-11 0 2.960 2.950 3.060 2.940 3.010 80,000 238,420 2.9803 2.960 2.950 3.060 2.940 3.010 80,000 2.9803 -3.27%
2021-01-08 0 3.060 3.060 3.100 2.990 3.130 78,000 235,440 3.0185 3.060 3.060 3.100 2.990 3.130 78,000 3.0185 -1.29%
2021-01-07 0 3.100 3.200 3.270 3.000 3.110 230,000 710,140 3.0876 3.100 3.200 3.270 3.000 3.110 230,000 3.0876 1.31%
2021-01-06 0 3.060 3.000 3.130 2.660 3.150 228,000 704,140 3.0883 3.060 3.000 3.130 2.660 3.150 228,000 3.0883 -1.92%
2021-01-05 0 3.120 3.050 3.190 3.000 3.200 246,000 773,400 3.1439 3.120 3.050 3.190 3.000 3.200 246,000 3.1439 0.32%
2021-01-04 0 3.110 3.060 3.120 2.990 3.130 330,000 1,019,440 3.0892 3.110 3.060 3.120 2.990 3.130 330,000 3.0892 4.01%
2020-12-31 0 2.990 - 2.900 2.990 3.000 30,000 89,840 2.9947 2.990 - 2.900 2.990 3.000 30,000 2.9947 0.00%
2020-12-30 0 2.990 - 2.900 3.000 3.000 20,000 60,000 3.0000 2.990 - 2.900 3.000 3.000 20,000 3.0000 0.34%
2020-12-29 0 2.980 - 3.010 2.960 3.000 22,000 65,720 2.9873 2.980 - 3.010 2.960 3.000 22,000 2.9873 -1.32%
2020-12-28 0 3.020 2.960 3.080 2.970 3.060 96,000 290,860 3.0298 3.020 2.960 3.080 2.970 3.060 96,000 3.0298 2.03%
2020-12-24 0 2.960 2.960 2.990 2.960 3.000 12,000 35,920 2.9933 2.960 2.960 2.990 2.960 3.000 12,000 2.9933 0.68%
2020-12-23 0 2.940 2.940 2.980 2.940 2.980 6,000 17,800 2.9667 2.940 2.940 2.980 2.940 2.980 6,000 2.9667 -1.67%
2020-12-22 0 2.990 2.980 3.050 2.990 3.060 270,040 815,388 3.0195 2.990 2.980 3.050 2.990 3.060 270,040 3.0195 -1.32%
2020-12-21 0 3.030 - 3.140 2.950 3.150 298,000 912,140 3.0609 3.030 - 3.140 2.950 3.150 298,000 3.0609 -0.66%
2020-12-18 0 3.050 - 2.900 3.040 3.090 82,000 250,620 3.0563 3.050 - 2.900 3.040 3.090 82,000 3.0563 1.67%
2020-12-17 0 3.000 - 2.910 3.000 3.000 10,000 30,000 3.0000 3.000 - 2.910 3.000 3.000 10,000 3.0000 2.04%
2020-12-16 0 2.940 2.900 3.000 2.930 2.940 72,000 211,580 2.9386 2.940 2.900 3.000 2.930 2.940 72,000 2.9386 0.34%
2020-12-15 0 2.930 2.930 3.000 2.880 2.900 48,000 138,740 2.8904 2.930 2.930 3.000 2.880 2.900 48,000 2.8904 2.81%
2020-12-14 0 2.850 2.850 2.910 2.840 2.960 114,000 331,700 2.9096 2.850 2.850 2.910 2.840 2.960 114,000 2.9096 -5.00%
2020-12-11 0 3.000 - 2.910 - - 0 0 - 3.000 - 2.910 - - 0 - 0.00%
2020-12-10 0 3.000 - 3.000 3.000 3.000 34,000 102,000 3.0000 3.000 - 3.000 3.000 3.000 34,000 3.0000 0.00%
2020-12-09 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - -0.99%
2020-12-08 0 3.030 3.000 3.070 3.020 3.070 64,000 194,940 3.0459 3.030 3.000 3.070 3.020 3.070 64,000 3.0459 1.00%
2020-12-07 0 3.000 2.960 3.010 2.960 3.000 6,000 17,860 2.9767 3.000 2.960 3.010 2.960 3.000 6,000 2.9767 -1.32%
2020-12-04 0 3.040 3.040 3.080 3.020 3.090 60,000 183,600 3.0600 3.040 3.040 3.080 3.020 3.090 60,000 3.0600 0.33%
2020-12-03 0 3.030 3.010 3.030 3.020 3.030 42,000 127,180 3.0281 3.030 3.010 3.030 3.020 3.030 42,000 3.0281 0.00%
2020-12-02 0 3.030 3.000 3.030 3.030 3.030 50,000 151,500 3.0300 3.030 3.000 3.030 3.030 3.030 50,000 3.0300 0.00%
2020-12-01 0 3.030 3.030 3.090 3.010 3.060 252,000 764,580 3.0340 3.030 3.030 3.090 3.010 3.060 252,000 3.0340 -0.98%
2020-11-30 0 3.060 3.020 3.080 3.050 3.070 160,000 490,580 3.0661 3.060 3.020 3.080 3.050 3.070 160,000 3.0661 0.00%
2020-11-27 0 3.060 3.060 3.110 3.060 3.070 98,000 300,660 3.0680 3.060 3.060 3.110 3.060 3.070 98,000 3.0680 0.00%
2020-11-26 0 3.060 3.020 3.060 3.000 3.090 606,000 1,844,820 3.0443 3.060 3.020 3.060 3.000 3.090 606,000 3.0443 2.00%
2020-11-25 0 3.000 - 3.000 3.000 3.070 468,000 1,428,360 3.0521 3.000 - 3.000 3.000 3.070 468,000 3.0521 -2.28%
2020-11-24 0 3.070 3.070 3.180 3.040 3.180 124,000 383,180 3.0902 3.070 3.070 3.180 3.040 3.180 124,000 3.0902 -3.46%
2020-11-23 0 3.180 3.150 3.200 3.110 3.210 50,000 159,560 3.1912 3.180 3.150 3.200 3.110 3.210 50,000 3.1912 -0.93%
2020-11-20 0 3.210 3.210 3.330 3.200 3.210 120,000 384,160 3.2013 3.210 3.210 3.330 3.200 3.210 120,000 3.2013 0.31%
2020-11-19 0 3.200 3.200 3.270 3.200 3.270 344,000 1,103,760 3.2086 3.200 3.200 3.270 3.200 3.270 344,000 3.2086 -2.44%
2020-11-18 0 3.280 3.210 3.290 3.230 3.320 80,000 261,260 3.2658 3.280 3.210 3.290 3.230 3.320 80,000 3.2658 1.55%
2020-11-17 0 3.230 3.230 3.310 3.200 3.230 48,000 154,120 3.2108 3.230 3.230 3.310 3.200 3.230 48,000 3.2108 -0.92%
2020-11-16 0 3.260 3.200 3.270 3.240 3.310 142,000 463,440 3.2637 3.260 3.200 3.270 3.240 3.310 142,000 3.2637 1.87%
2020-11-13 0 3.200 3.150 3.270 3.200 3.270 58,000 186,500 3.2155 3.200 3.150 3.270 3.200 3.270 58,000 3.2155 -0.62%
2020-11-12 0 3.220 3.190 3.220 3.150 3.240 98,000 314,240 3.2065 3.220 3.190 3.220 3.150 3.240 98,000 3.2065 2.22%
2020-11-11 0 3.150 3.090 3.150 3.080 3.270 212,000 669,500 3.1580 3.150 3.090 3.150 3.080 3.270 212,000 3.1580 -5.12%
2020-11-10 0 3.320 3.290 3.390 3.290 3.440 136,000 449,820 3.3075 3.320 3.290 3.390 3.290 3.440 136,000 3.3075 -5.41%
2020-11-09 0 3.510 3.590 3.600 3.500 3.600 184,000 652,680 3.5472 3.510 3.590 3.600 3.500 3.600 184,000 3.5472 0.57%
2020-11-06 0 3.490 3.460 3.480 3.340 3.500 394,000 1,367,020 3.4696 3.490 3.460 3.480 3.340 3.500 394,000 3.4696 4.18%
2020-11-05 0 3.350 3.230 3.570 3.170 3.350 140,000 448,420 3.2030 3.350 3.230 3.570 3.170 3.350 140,000 3.2030 5.35%
2020-11-04 0 3.180 3.120 3.180 3.040 3.200 148,000 467,720 3.1603 3.180 3.120 3.180 3.040 3.200 148,000 3.1603 0.95%
2020-11-03 0 3.150 3.080 3.150 3.130 3.190 366,000 1,151,800 3.1470 3.150 3.080 3.150 3.130 3.190 366,000 3.1470 1.61%
2020-11-02 0 3.100 3.100 3.130 3.040 3.130 762,000 2,334,720 3.0639 3.100 3.100 3.130 3.040 3.130 762,000 3.0639 1.31%
2020-10-30 0 3.060 3.030 3.060 3.040 3.150 150,000 462,380 3.0825 3.060 3.030 3.060 3.040 3.150 150,000 3.0825 -2.86%
2020-10-29 0 3.150 3.100 3.160 3.100 3.170 82,000 257,880 3.1449 3.150 3.100 3.160 3.100 3.170 82,000 3.1449 -1.87%
2020-10-28 0 3.210 3.170 3.210 3.150 3.220 90,000 286,200 3.1800 3.210 3.170 3.210 3.150 3.220 90,000 3.1800 0.31%
2020-10-27 0 3.200 3.190 3.240 3.170 3.290 162,000 515,340 3.1811 3.200 3.190 3.240 3.170 3.290 162,000 3.1811 -2.74%
2020-10-23 0 3.290 3.280 3.450 3.260 3.290 86,000 282,520 3.2851 3.290 3.280 3.450 3.260 3.290 86,000 3.2851 -0.30%
2020-10-22 0 3.300 3.300 3.360 3.300 3.390 61,200 204,768 3.3459 3.300 3.300 3.360 3.300 3.390 61,200 3.3459 -2.94%
2020-10-21 0 3.400 3.380 3.470 3.330 3.400 166,000 558,360 3.3636 3.400 3.380 3.470 3.330 3.400 166,000 3.3636 1.80%
2020-10-20 0 3.340 3.330 3.350 3.340 3.380 20,000 67,200 3.3600 3.340 3.330 3.350 3.340 3.380 20,000 3.3600 -1.18%
2020-10-19 0 3.380 3.350 3.380 3.350 3.400 136,000 457,900 3.3669 3.380 3.350 3.380 3.350 3.400 136,000 3.3669 -1.74%
2020-10-16 0 3.440 3.360 3.460 3.360 3.480 94,000 321,140 3.4164 3.440 3.360 3.460 3.360 3.480 94,000 3.4164 1.18%
2020-10-15 0 3.400 3.390 3.470 3.390 3.510 194,000 665,740 3.4316 3.400 3.390 3.470 3.390 3.510 194,000 3.4316 -3.13%
2020-10-14 0 3.510 3.450 3.510 3.350 3.600 596,000 2,046,560 3.4338 3.510 3.450 3.510 3.350 3.600 596,000 3.4338 -3.35%
2020-10-12 0 3.990 4.000 4.010 3.950 4.100 1,068,000 4,290,300 4.0171 3.632 3.641 3.650 3.595 3.732 1,173,432 3.6562 3.64%
2020-10-09 0 3.850 3.840 3.850 3.770 3.890 782,000 3,015,600 3.8563 3.504 3.495 3.504 3.431 3.540 859,199 3.5098 1.05%
2020-10-08 0 3.810 3.810 3.820 3.710 3.810 230,000 870,260 3.7837 3.468 3.468 3.477 3.377 3.468 252,705 3.4438 1.33%
2020-10-07 0 3.760 3.770 3.790 3.610 3.770 361,500 1,345,765 3.7227 3.422 3.431 3.449 3.286 3.431 397,187 3.3882 0.27%
2020-10-06 0 3.750 3.740 3.760 3.600 3.760 512,000 1,903,160 3.7171 3.413 3.404 3.422 3.277 3.422 562,544 3.3831 4.17%
2020-10-05 0 3.600 3.600 3.640 3.500 3.950 818,000 2,978,600 3.6413 3.277 3.277 3.313 3.186 3.595 898,753 3.3141 -3.49%
2020-09-30 1 - - - - - 0 0 - 3.395 - - - - 0 - 0.00%
2020-09-29 1 3.730 3.700 3.730 3.320 3.840 331,000 1,151,260 3.4781 3.395 3.368 3.395 3.022 3.495 363,676 3.1656 11.01%
2020-09-28 0 3.360 3.360 3.390 3.360 3.430 78,000 264,260 3.3879 3.058 3.058 3.085 3.058 3.122 85,700 3.0835 -2.04%
2020-09-25 0 3.430 3.430 3.440 3.230 3.430 160,000 526,460 3.2904 3.122 3.122 3.131 2.940 3.122 175,795 2.9947 7.86%
2020-09-24 0 3.180 3.140 3.190 3.120 3.230 560,000 1,773,780 3.1675 2.894 2.858 2.903 2.840 2.940 615,283 2.8829 -3.64%
2020-09-23 0 3.300 3.200 3.320 3.280 3.500 398,000 1,342,560 3.3733 3.003 2.912 3.022 2.985 3.186 437,290 3.0702 -3.51%
2020-09-22 0 3.420 3.370 3.430 3.360 3.540 584,000 2,009,580 3.4411 3.113 3.067 3.122 3.058 3.222 641,652 3.1319 -5.52%
2020-09-21 0 3.620 3.570 3.650 3.540 3.720 733,000 2,648,470 3.6132 3.295 3.249 3.322 3.222 3.386 805,361 3.2885 -1.63%
2020-09-18 0 3.680 3.630 3.680 3.680 3.740 6,000 22,200 3.7000 3.349 3.304 3.349 3.349 3.404 6,592 3.3676 1.38%
2020-09-17 0 3.630 3.630 3.720 3.600 3.690 154,000 562,260 3.6510 3.304 3.304 3.386 3.277 3.358 169,203 3.3230 -2.68%
2020-09-16 0 3.730 3.730 3.740 3.650 3.810 108,000 402,040 3.7226 3.395 3.395 3.404 3.322 3.468 118,662 3.3881 3.32%
2020-09-15 0 3.610 3.610 3.620 3.360 3.650 72,000 258,540 3.5908 3.286 3.286 3.295 3.058 3.322 79,108 3.2682 3.44%
2020-09-14 0 3.490 3.490 3.590 3.360 3.550 82,000 286,320 3.4917 3.176 3.176 3.267 3.058 3.231 90,095 3.1780 0.87%
2020-09-11 0 3.460 3.420 3.500 3.460 3.500 68,000 236,280 3.4747 3.149 3.113 3.186 3.149 3.186 74,713 3.1625 0.00%
2020-09-10 0 3.460 3.400 3.570 3.400 3.460 43,000 146,970 3.4179 3.149 3.095 3.249 3.095 3.149 47,245 3.1108 1.76%
2020-09-09 0 3.400 3.400 3.460 3.310 3.500 270,000 917,360 3.3976 3.095 3.095 3.149 3.013 3.186 296,654 3.0924 -3.68%
2020-09-08 0 3.530 3.530 3.700 3.410 3.580 78,000 274,040 3.5133 3.213 3.213 3.368 3.104 3.258 85,700 3.1977 -1.40%
2020-09-07 0 3.580 3.570 3.750 3.570 3.580 22,000 78,580 3.5718 3.258 3.249 3.413 3.249 3.258 24,172 3.2509 -0.83%
2020-09-04 0 3.610 3.560 3.800 3.400 3.680 122,000 434,820 3.5641 3.286 3.240 3.459 3.095 3.349 134,044 3.2439 5.25%
2020-09-03 0 3.430 3.430 3.440 3.400 3.520 418,000 1,432,900 3.4280 3.122 3.122 3.131 3.095 3.204 459,265 3.1200 -2.28%
2020-09-02 0 3.510 3.440 3.650 3.440 3.820 342,000 1,258,080 3.6786 3.195 3.131 3.322 3.131 3.477 375,762 3.3481 -7.63%
2020-09-01 0 3.800 3.760 3.890 3.750 3.950 200,000 774,060 3.8703 3.459 3.422 3.540 3.413 3.595 219,744 3.5226 -0.26%
2020-08-31 0 3.810 3.810 3.890 3.730 3.990 234,000 902,180 3.8555 3.468 3.468 3.540 3.395 3.632 257,100 3.5091 2.14%
2020-08-28 0 3.730 3.730 3.880 3.720 3.930 418,000 1,607,100 3.8447 3.395 3.395 3.531 3.386 3.577 459,265 3.4993 -4.36%
2020-08-27 0 3.900 3.880 3.920 3.860 3.990 102,000 396,800 3.8902 3.550 3.531 3.568 3.513 3.632 112,069 3.5407 -2.26%
2020-08-26 0 3.990 3.990 4.040 3.770 4.030 390,000 1,540,680 3.9505 3.632 3.632 3.677 3.431 3.668 428,501 3.5955 0.76%
2020-08-25 0 3.960 3.910 3.970 3.810 3.960 172,000 670,780 3.8999 3.604 3.559 3.613 3.468 3.604 188,980 3.5495 1.54%
2020-08-24 0 3.900 3.900 3.910 3.730 3.910 288,000 1,115,720 3.8740 3.550 3.550 3.559 3.395 3.559 316,431 3.5259 1.04%
2020-08-21 0 3.860 3.840 3.920 3.750 4.150 330,000 1,276,840 3.8692 3.513 3.495 3.568 3.413 3.777 362,577 3.5216 -2.53%
2020-08-20 0 3.960 3.960 4.100 3.850 4.180 518,000 2,067,840 3.9920 3.604 3.604 3.732 3.504 3.804 569,137 3.6333 -6.16%
2020-08-19 0 4.220 4.150 4.260 4.060 4.310 520,000 2,186,880 4.2055 3.841 3.777 3.877 3.695 3.923 571,334 3.8277 0.00%
2020-08-18 0 4.220 4.160 4.240 3.990 4.230 446,000 1,836,540 4.1178 3.841 3.786 3.859 3.632 3.850 490,029 3.7478 8.76%
2020-08-17 0 3.880 3.840 3.880 3.420 3.900 205,000 759,330 3.7040 3.531 3.495 3.531 3.113 3.550 225,238 3.3712 6.59%
2020-08-14 0 3.640 3.620 3.660 3.570 3.680 248,000 902,540 3.6393 3.313 3.295 3.331 3.249 3.349 272,482 3.3123 3.12%
2020-08-13 0 3.530 3.530 3.590 3.510 3.790 287,000 1,019,120 3.5509 3.213 3.213 3.267 3.195 3.449 315,333 3.2319 -1.40%
2020-08-12 0 3.580 3.520 3.580 3.400 3.670 510,000 1,767,940 3.4665 3.258 3.204 3.258 3.095 3.340 560,347 3.1551 -5.79%
2020-08-11 0 3.800 3.800 3.870 3.760 4.090 368,000 1,456,940 3.9591 3.459 3.459 3.522 3.422 3.723 404,329 3.6034 -8.21%
2020-08-10 0 4.140 4.140 4.180 3.950 4.500 827,000 3,437,170 4.1562 3.768 3.768 3.804 3.595 4.096 908,641 3.7828 -8.00%
2020-08-07 0 4.500 4.450 4.500 4.290 4.500 874,000 3,839,440 4.3930 4.096 4.050 4.096 3.905 4.096 960,281 3.9982 4.65%
2020-08-06 0 4.300 4.300 4.330 4.250 4.740 1,852,000 8,272,760 4.4669 3.914 3.914 3.941 3.868 4.314 2,034,829 4.0656 -1.83%
2020-08-05 0 4.380 4.360 4.380 3.850 4.420 848,000 3,551,820 4.1885 3.986 3.968 3.986 3.504 4.023 931,714 3.8121 15.26%
2020-08-04 0 3.800 3.800 3.880 3.700 3.880 520,000 1,983,860 3.8151 3.459 3.459 3.531 3.368 3.531 571,334 3.4723 2.98%
2020-08-03 0 3.690 3.670 3.700 3.490 3.700 262,000 947,140 3.6150 3.358 3.340 3.368 3.176 3.368 287,865 3.2902 4.24%
2020-07-31 0 3.540 3.470 3.540 3.340 3.560 5,012,000 16,866,940 3.3653 3.222 3.158 3.222 3.040 3.240 5,506,782 3.0629 0.00%
2020-07-30 0 3.540 3.550 3.600 3.410 3.790 1,348,000 4,714,800 3.4976 3.222 3.231 3.277 3.104 3.449 1,481,074 3.1834 1.43%
2020-07-29 0 3.490 3.490 3.520 3.270 3.520 2,804,000 9,505,420 3.3900 3.176 3.176 3.204 2.976 3.204 3,080,810 3.0854 3.56%
2020-07-28 0 3.370 3.260 3.390 3.160 3.510 4,420,000 14,388,280 3.2553 3.067 2.967 3.085 2.876 3.195 4,856,340 2.9628 -0.59%
2020-07-27 0 3.390 3.360 3.420 3.210 3.480 1,068,000 3,561,820 3.3350 3.085 3.058 3.113 2.922 3.167 1,173,432 3.0354 4.63%
2020-07-24 0 3.240 3.150 3.230 3.060 3.250 920,000 2,872,100 3.1218 2.949 2.867 2.940 2.785 2.958 1,010,822 2.8414 0.93%
2020-07-23 0 3.210 3.150 3.230 3.150 3.270 1,848,000 5,848,460 3.1648 2.922 2.867 2.940 2.867 2.976 2,030,434 2.8804 0.31%
2020-07-22 0 3.200 3.200 3.250 3.200 3.340 1,508,000 4,851,420 3.2171 2.912 2.912 2.958 2.912 3.040 1,656,869 2.9281 2.24%
2020-07-21 0 3.130 3.130 3.170 3.080 3.190 1,356,000 4,188,560 3.0889 2.849 2.849 2.885 2.803 2.903 1,489,864 2.8114 0.32%
2020-07-20 0 3.120 3.120 3.150 3.030 3.190 976,000 2,984,160 3.0575 2.840 2.840 2.867 2.758 2.903 1,072,350 2.7828 0.32%
2020-07-17 0 3.110 3.090 3.400 3.000 3.150 2,798,000 8,583,920 3.0679 2.831 2.812 3.095 2.730 2.867 3,074,217 2.7922 -2.81%
2020-07-16 0 3.200 3.200 3.290 3.200 3.320 4,682,000 15,071,660 3.2191 2.912 2.912 2.994 2.912 3.022 5,144,205 2.9298 -1.84%
2020-07-15 0 3.260 3.250 3.300 3.250 3.440 1,878,000 6,127,860 3.2630 2.967 2.958 3.003 2.958 3.131 2,063,395 2.9698 0.00%
2020-07-14 0 3.260 3.260 3.400 3.200 3.400 866,000 2,834,140 3.2727 2.967 2.967 3.095 2.912 3.095 951,491 2.9786 -4.96%
2020-07-13 0 3.430 3.400 3.450 3.190 3.490 1,054,000 3,570,140 3.3872 3.122 3.095 3.140 2.903 3.176 1,158,050 3.0829 7.19%
2020-07-10 0 3.200 3.200 3.240 3.110 3.240 1,078,000 3,437,600 3.1889 2.912 2.912 2.949 2.831 2.949 1,184,420 2.9023 0.95%
2020-07-09 0 3.170 3.160 3.250 3.000 3.350 1,324,000 4,200,620 3.1727 2.885 2.876 2.958 2.730 3.049 1,454,705 2.8876 4.28%
2020-07-08 0 3.040 2.950 3.040 2.860 3.080 988,000 2,947,520 2.9833 2.767 2.685 2.767 2.603 2.803 1,085,535 2.7153 4.83%
2020-07-07 0 2.900 2.810 2.900 2.830 3.130 188,000 546,640 2.9077 2.639 2.558 2.639 2.576 2.849 206,559 2.6464 1.75%
2020-07-06 0 2.850 2.750 2.850 2.700 2.910 1,126,000 3,109,820 2.7618 2.594 2.503 2.594 2.457 2.649 1,237,158 2.5137 1.42%
2020-07-03 0 2.810 2.790 2.960 2.770 3.040 258,000 746,400 2.8930 2.558 2.539 2.694 2.521 2.767 283,470 2.6331 -2.43%
2020-07-02 0 2.880 2.880 2.900 2.870 2.980 732,000 2,116,820 2.8918 2.621 2.621 2.639 2.612 2.712 804,263 2.6320 0.00%
2020-06-30 0 2.880 2.860 2.870 2.650 2.950 148,000 428,020 2.8920 2.621 2.603 2.612 2.412 2.685 162,610 2.6322 0.00%
2020-06-29 0 2.880 2.880 2.890 2.430 2.910 378,000 1,075,720 2.8458 2.621 2.621 2.630 2.212 2.649 415,316 2.5901 6.67%
2020-06-26 0 2.700 2.700 2.750 2.700 2.810 270,000 734,500 2.7204 2.457 2.457 2.503 2.457 2.558 296,654 2.4759 -2.17%
2020-06-24 0 2.760 2.730 2.820 2.730 2.850 422,000 1,184,220 2.8062 2.512 2.485 2.567 2.485 2.594 463,660 2.5541 -1.08%
2020-06-23 0 2.790 2.780 2.900 2.750 2.910 312,000 876,220 2.8084 2.539 2.530 2.639 2.503 2.649 342,800 2.5561 -1.76%
2020-06-22 0 2.840 2.800 2.870 2.700 2.870 304,000 851,360 2.8005 2.585 2.548 2.612 2.457 2.612 334,011 2.5489 2.53%
2020-06-19 0 2.770 2.770 2.780 2.620 2.800 770,000 2,063,940 2.6804 2.521 2.521 2.530 2.385 2.548 846,014 2.4396 6.54%
2020-06-18 0 2.600 2.600 2.630 2.590 2.620 388,000 1,009,540 2.6019 2.366 2.366 2.394 2.357 2.385 426,303 2.3681 -0.76%
2020-06-17 0 2.620 2.600 2.620 2.590 2.640 294,000 766,360 2.6067 2.385 2.366 2.385 2.357 2.403 323,024 2.3725 0.38%
2020-06-16 0 2.610 2.580 2.670 2.600 2.640 420,000 1,095,400 2.6081 2.375 2.348 2.430 2.366 2.403 461,462 2.3738 0.77%
2020-06-15 0 2.590 2.590 2.610 2.590 2.620 406,000 1,055,600 2.6000 2.357 2.357 2.375 2.357 2.385 446,080 2.3664 0.00%
2020-06-12 0 2.590 2.570 2.600 2.520 2.640 526,000 1,368,240 2.6012 2.357 2.339 2.366 2.294 2.403 577,926 2.3675 -0.77%
2020-06-11 0 2.610 2.600 2.610 2.560 2.680 414,000 1,070,380 2.5855 2.375 2.366 2.375 2.330 2.439 454,870 2.3532 1.95%
2020-06-10 0 2.560 2.560 2.600 2.510 2.610 382,000 976,540 2.5564 2.330 2.330 2.366 2.284 2.375 419,711 2.3267 -1.54%
2020-06-09 0 2.600 2.550 2.600 2.500 2.680 2,696,000 6,964,140 2.5831 2.366 2.321 2.366 2.275 2.439 2,962,148 2.3510 0.00%
2020-06-08 0 2.600 2.590 2.660 2.560 3.080 2,046,000 5,366,180 2.6228 2.366 2.357 2.421 2.330 2.803 2,247,980 2.3871 0.00%
2020-06-05 0 2.600 2.590 2.620 2.570 2.610 746,000 1,939,420 2.5998 2.366 2.357 2.385 2.339 2.375 819,645 2.3662 1.17%
2020-06-04 0 2.570 2.550 2.570 2.530 2.590 48,000 122,340 2.5488 2.339 2.321 2.339 2.303 2.357 52,739 2.3197 1.58%
2020-06-03 0 2.630 2.600 2.660 2.590 2.690 1,748,000 4,555,500 2.6061 2.303 2.276 2.329 2.268 2.355 1,996,473 2.2818 -1.87%
2020-06-02 0 2.680 2.630 2.680 2.640 2.710 566,000 1,506,560 2.6618 2.346 2.303 2.346 2.311 2.373 646,455 2.3305 0.00%
2020-06-01 0 2.680 2.600 2.680 2.600 2.700 664,000 1,754,480 2.6423 2.346 2.276 2.346 2.276 2.364 758,386 2.3134 3.08%
2020-05-29 0 2.600 2.600 2.640 2.600 2.700 1,540,000 4,047,900 2.6285 2.276 2.276 2.311 2.276 2.364 1,758,907 2.3014 -2.62%
2020-05-28 0 2.670 2.610 2.670 2.600 2.690 296,000 780,960 2.6384 2.338 2.285 2.338 2.276 2.355 338,076 2.3100 1.14%
2020-05-27 0 2.640 2.600 2.640 2.530 2.650 1,848,000 4,818,920 2.6076 2.311 2.276 2.311 2.215 2.320 2,110,688 2.2831 0.76%
2020-05-26 0 2.620 2.600 2.640 2.580 2.650 2,618,000 6,827,100 2.6078 2.294 2.276 2.311 2.259 2.320 2,990,141 2.2832 0.77%
2020-05-25 0 2.600 2.580 2.610 2.560 2.620 2,222,000 5,755,440 2.5902 2.276 2.259 2.285 2.241 2.294 2,537,851 2.2678 0.00%
2020-05-22 0 2.600 2.590 2.600 2.550 2.640 774,000 2,005,320 2.5909 2.276 2.268 2.276 2.233 2.311 884,022 2.2684 -1.89%
2020-05-21 0 2.650 2.620 2.650 2.590 2.690 674,000 1,777,980 2.6380 2.320 2.294 2.320 2.268 2.355 769,807 2.3096 1.15%
2020-05-20 0 2.620 2.590 2.620 2.560 2.720 2,988,000 7,776,240 2.6025 2.294 2.268 2.294 2.241 2.381 3,412,736 2.2786 2.34%
2020-05-19 0 2.560 2.560 2.600 2.550 2.620 3,602,000 9,263,320 2.5717 2.241 2.241 2.276 2.233 2.294 4,114,014 2.2516 -1.16%
2020-05-18 0 2.590 2.570 2.590 2.410 2.590 2,888,000 7,248,260 2.5098 2.268 2.250 2.268 2.110 2.268 3,298,521 2.1974 7.47%
2020-05-15 0 2.410 2.400 2.480 2.390 2.480 1,654,000 4,028,940 2.4359 2.110 2.101 2.171 2.093 2.171 1,889,111 2.1327 0.84%
2020-05-14 0 2.390 2.380 2.390 2.360 2.420 554,000 1,323,600 2.3892 2.093 2.084 2.093 2.066 2.119 632,750 2.0918 0.00%
2020-05-13 0 2.390 2.390 2.450 2.350 2.450 1,104,000 2,637,460 2.3890 2.093 2.093 2.145 2.058 2.145 1,260,930 2.0917 -0.42%
2020-05-12 0 2.400 2.400 2.420 2.290 2.420 534,000 1,268,380 2.3752 2.101 2.101 2.119 2.005 2.119 609,907 2.0796 1.27%
2020-05-11 0 2.370 2.360 2.370 2.340 2.370 228,000 537,020 2.3554 2.075 2.066 2.075 2.049 2.075 260,410 2.0622 -0.42%
2020-05-08 0 2.380 2.360 2.380 2.320 2.380 124,000 290,760 2.3448 2.084 2.066 2.084 2.031 2.084 141,626 2.0530 2.59%
2020-05-07 0 2.320 2.330 2.370 2.300 2.370 236,000 555,680 2.3546 2.031 2.040 2.075 2.014 2.075 269,547 2.0615 -1.69%
2020-05-06 0 2.360 2.310 2.360 2.210 2.420 1,186,000 2,701,140 2.2775 2.066 2.023 2.066 1.935 2.119 1,354,587 1.9941 7.27%
2020-05-05 0 2.200 2.200 2.230 2.100 2.280 1,262,000 2,758,520 2.1858 1.926 1.926 1.952 1.839 1.996 1,441,390 1.9138 3.29%
2020-05-04 0 2.130 2.130 2.180 2.020 2.200 1,578,000 3,380,540 2.1423 1.865 1.865 1.909 1.769 1.926 1,802,308 1.8757 0.00%
2020-04-29 0 2.130 2.130 2.140 2.010 2.230 1,634,000 3,512,720 2.1498 1.865 1.865 1.874 1.760 1.952 1,866,269 1.8822 -2.29%
2020-04-28 0 2.180 2.150 2.180 2.110 2.240 3,286,000 7,203,960 2.1923 1.909 1.882 1.909 1.847 1.961 3,753,096 1.9195 -1.80%
2020-04-27 0 2.220 2.180 2.220 2.130 2.220 2,012,000 4,399,700 2.1867 1.944 1.909 1.944 1.865 1.944 2,298,000 1.9146 1.37%
2020-04-24 0 2.190 2.190 2.200 2.150 2.210 1,381,600 3,021,140 2.1867 1.917 1.917 1.926 1.882 1.935 1,577,991 1.9145 0.00%
2020-04-23 0 2.190 2.190 2.210 2.160 2.260 2,682,000 5,935,300 2.2130 1.917 1.917 1.935 1.891 1.979 3,063,239 1.9376 -1.35%
2020-04-22 0 2.220 2.190 2.210 2.120 2.300 2,260,000 4,980,080 2.2036 1.944 1.917 1.935 1.856 2.014 2,581,253 1.9293 -1.33%
2020-04-21 0 2.250 2.240 2.280 2.150 2.400 3,356,000 7,514,800 2.2392 1.970 1.961 1.996 1.882 2.101 3,833,046 1.9605 -1.75%
2020-04-20 0 2.290 2.250 2.290 2.230 2.320 192,000 438,200 2.2823 2.005 1.970 2.005 1.952 2.031 219,292 1.9982 4.09%
2020-04-17 0 2.200 2.200 2.260 2.190 2.400 6,388,000 14,221,840 2.2263 1.926 1.926 1.979 1.917 2.101 7,296,036 1.9493 -5.58%
2020-04-16 0 2.330 2.280 2.330 2.160 2.450 1,193,306 2,699,427 2.2621 2.040 1.996 2.040 1.891 2.145 1,362,931 1.9806 -0.85%
2020-04-15 0 2.350 2.300 2.350 2.300 2.450 322,000 754,220 2.3423 2.058 2.014 2.058 2.014 2.145 367,771 2.0508 -1.67%
2020-04-14 0 2.390 2.350 2.390 2.300 2.600 2,814,400 6,711,828 2.3848 2.093 2.058 2.093 2.014 2.276 3,214,459 2.0880 0.42%
2020-04-09 0 2.380 2.350 2.380 2.250 2.390 862,000 2,022,280 2.3460 2.084 2.058 2.084 1.970 2.093 984,531 2.0541 -0.42%
2020-04-08 0 2.390 2.310 2.390 2.300 2.700 1,798,000 4,381,060 2.4366 2.093 2.023 2.093 2.014 2.364 2,053,581 2.1334 -0.42%
2020-04-07 0 2.400 2.350 2.400 2.220 2.560 2,174,000 5,068,860 2.3316 2.101 2.058 2.101 1.944 2.241 2,483,028 2.0414 0.00%
2020-04-06 0 2.400 2.400 2.440 2.300 2.920 1,978,000 4,867,380 2.4608 2.101 2.101 2.136 2.014 2.557 2,259,167 2.1545 -14.59%
2020-04-03 0 2.810 2.810 2.850 2.670 3.000 2,922,000 8,387,140 2.8703 2.460 2.460 2.495 2.338 2.627 3,337,354 2.5131 7.66%
2020-04-02 0 2.610 2.580 2.640 2.330 2.700 2,374,000 6,121,240 2.5784 2.285 2.259 2.311 2.040 2.364 2,711,457 2.2575 11.06%
2020-04-01 0 2.350 2.350 2.360 1.760 3.080 4,078,000 10,049,520 2.4643 2.058 2.058 2.066 1.541 2.697 4,657,676 2.1576 27.03%
2020-03-31 0 1.850 1.800 1.850 1.650 1.850 1,688,000 2,978,300 1.7644 1.620 1.576 1.620 1.445 1.620 1,927,944 1.5448 12.12%
2020-03-30 0 1.650 1.650 1.680 1.430 1.720 1,704,000 2,736,700 1.6060 1.445 1.445 1.471 1.252 1.506 1,946,219 1.4062 10.74%
2020-03-27 0 1.490 1.480 1.520 1.410 1.520 1,080,000 1,611,360 1.4920 1.305 1.296 1.331 1.235 1.331 1,233,519 1.3063 2.05%
2020-03-26 0 1.460 1.440 1.450 1.420 1.560 2,760,000 4,008,100 1.4522 1.278 1.261 1.270 1.243 1.366 3,152,326 1.2715 -2.01%
2020-03-25 0 1.490 1.480 1.490 1.410 1.610 1,814,000 2,708,120 1.4929 1.305 1.296 1.305 1.235 1.410 2,071,855 1.3071 4.93%
2020-03-24 0 1.420 1.410 1.420 1.250 1.640 2,848,788 3,932,199 1.3803 1.243 1.235 1.243 1.094 1.436 3,253,735 1.2085 17.36%
2020-03-23 0 1.210 1.190 1.230 1.180 1.300 3,024,000 3,776,780 1.2489 1.059 1.042 1.077 1.033 1.138 3,453,853 1.0935 0.00%
2020-03-20 0 1.210 1.190 1.210 1.210 1.580 3,462,902 4,503,969 1.3006 1.059 1.042 1.059 1.059 1.383 3,955,144 1.1388 -6.92%
2020-03-19 0 1.300 1.290 1.300 1.280 1.380 1,188,000 1,545,800 1.3012 1.138 1.129 1.138 1.121 1.208 1,356,871 1.1392 -5.80%
2020-03-18 0 1.380 1.380 1.400 1.380 1.530 1,252,000 1,774,060 1.4170 1.208 1.208 1.226 1.208 1.340 1,429,968 1.2406 -1.43%
2020-03-17 0 1.400 1.400 1.420 1.340 1.580 3,274,000 4,908,560 1.4993 1.226 1.226 1.243 1.173 1.383 3,739,390 1.3127 -11.39%
2020-03-16 0 1.580 1.580 1.640 1.550 1.700 1,194,000 1,987,600 1.6647 1.383 1.383 1.436 1.357 1.488 1,363,724 1.4575 -11.24%
2020-03-13 0 1.780 1.780 1.800 1.510 1.810 1,896,000 3,231,960 1.7046 1.558 1.558 1.576 1.322 1.585 2,165,511 1.4925 -5.32%
2020-03-12 0 1.880 1.870 1.880 1.800 2.000 1,600,000 3,032,700 1.8954 1.646 1.637 1.646 1.576 1.751 1,827,435 1.6595 -10.05%
2020-03-11 0 2.090 2.060 2.100 2.040 2.310 788,000 1,682,400 2.1350 1.830 1.804 1.839 1.786 2.023 900,012 1.8693 -12.92%
2020-03-10 0 2.400 2.400 2.430 2.060 2.500 188,000 441,600 2.3489 2.101 2.101 2.128 1.804 2.189 214,724 2.0566 -4.00%
2020-03-09 0 2.500 - 2.550 2.500 2.680 88,000 225,680 2.5645 2.189 - 2.233 2.189 2.346 100,509 2.2454 -7.41%
2020-03-06 0 2.700 2.680 2.700 2.610 2.870 252,000 673,840 2.6740 2.364 2.346 2.364 2.285 2.513 287,821 2.3412 -5.92%
2020-03-05 0 2.870 2.810 2.870 2.680 2.870 408,000 1,107,560 2.7146 2.513 2.460 2.513 2.346 2.513 465,996 2.3768 -1.03%
2020-03-04 0 2.900 2.810 2.900 2.770 2.900 204,000 571,260 2.8003 2.539 2.460 2.539 2.425 2.539 232,998 2.4518 2.11%
2020-03-03 0 2.840 2.830 2.840 2.840 2.950 290,000 833,320 2.8735 2.487 2.478 2.487 2.487 2.583 331,223 2.5159 -6.27%
2020-03-02 0 3.030 2.890 3.030 2.900 3.080 306,000 906,240 2.9616 2.653 2.530 2.653 2.539 2.697 349,497 2.5930 -0.66%
2020-02-28 0 3.050 2.900 3.050 2.890 3.090 218,000 650,040 2.9818 2.670 2.539 2.670 2.530 2.705 248,988 2.6107 0.66%
2020-02-27 0 3.030 2.900 3.030 2.850 3.040 236,000 698,060 2.9579 2.653 2.539 2.653 2.495 2.662 269,547 2.5898 3.77%
2020-02-26 0 2.920 2.880 2.920 2.850 3.010 296,000 863,220 2.9163 2.557 2.522 2.557 2.495 2.635 338,076 2.5533 -0.34%
2020-02-25 0 2.930 2.900 2.980 2.880 3.150 154,000 448,880 2.9148 2.565 2.539 2.609 2.522 2.758 175,891 2.5520 -3.30%
2020-02-24 0 3.030 2.960 3.090 2.980 3.150 292,000 883,900 3.0271 2.653 2.592 2.705 2.609 2.758 333,507 2.6503 0.33%
2020-02-21 0 3.020 2.960 3.030 2.970 3.060 66,000 199,520 3.0230 2.644 2.592 2.653 2.600 2.679 75,382 2.6468 0.00%
2020-02-20 0 3.020 3.020 3.080 2.900 3.040 162,000 480,980 2.9690 2.644 2.644 2.697 2.539 2.662 185,028 2.5995 3.42%
2020-02-19 0 2.920 2.920 3.020 2.890 3.060 248,000 731,940 2.9514 2.557 2.557 2.644 2.530 2.679 283,253 2.5841 0.69%
2020-02-18 0 2.900 2.880 2.940 2.890 3.100 44,000 129,480 2.9427 2.539 2.522 2.574 2.530 2.714 50,254 2.5765 1.40%
2020-02-17 0 2.860 2.890 2.960 2.860 2.960 152,000 442,420 2.9107 2.504 2.530 2.592 2.504 2.592 173,606 2.5484 -2.05%
2020-02-14 0 2.920 2.910 3.090 2.910 3.000 52,000 153,240 2.9469 2.557 2.548 2.705 2.548 2.627 59,392 2.5802 -2.67%
2020-02-13 0 3.000 2.950 3.060 2.980 3.100 206,000 623,080 3.0247 2.627 2.583 2.679 2.609 2.714 235,282 2.6482 -4.76%
2020-02-12 0 3.150 2.920 3.150 2.910 3.150 90,000 267,000 2.9667 2.758 2.557 2.758 2.548 2.758 102,793 2.5974 7.14%
2020-02-11 0 2.940 2.890 3.000 2.830 3.010 146,000 428,920 2.9378 2.574 2.530 2.627 2.478 2.635 166,753 2.5722 1.38%
2020-02-10 0 2.900 2.900 3.010 2.900 3.280 52,000 158,240 3.0431 2.539 2.539 2.635 2.539 2.872 59,392 2.6643 -2.68%
2020-02-07 0 2.980 2.930 3.060 2.980 3.100 98,000 296,980 3.0304 2.609 2.565 2.679 2.609 2.714 111,930 2.6533 2.76%
2020-02-06 0 2.900 3.000 3.100 2.890 3.010 146,000 429,840 2.9441 2.539 2.627 2.714 2.530 2.635 166,753 2.5777 -0.34%
2020-02-05 0 2.910 2.910 2.920 2.890 3.100 62,000 181,880 2.9335 2.548 2.548 2.557 2.530 2.714 70,813 2.5685 0.00%
2020-02-04 0 2.910 2.910 3.080 2.870 3.150 294,000 889,540 3.0256 2.548 2.548 2.697 2.513 2.758 335,791 2.6491 -3.00%
2020-02-03 0 3.000 2.920 3.110 2.980 3.220 94,000 287,000 3.0532 2.627 2.557 2.723 2.609 2.819 107,362 2.6732 -0.99%
2020-01-31 0 3.030 3.030 3.120 3.010 3.390 218,000 681,240 3.1250 2.653 2.653 2.732 2.635 2.968 248,988 2.7360 -5.61%
2020-01-30 0 3.210 3.210 3.300 2.900 3.210 288,000 894,220 3.1049 2.810 2.810 2.889 2.539 2.810 328,938 2.7185 11.07%
2020-01-29 0 2.890 2.890 2.930 2.890 3.200 206,000 615,440 2.9876 2.530 2.530 2.565 2.530 2.802 235,282 2.6158 -6.47%
2020-01-24 0 3.090 2.910 3.090 3.000 3.090 28,000 85,600 3.0571 2.705 2.548 2.705 2.627 2.705 31,980 2.6767 0.32%
2020-01-23 0 3.080 2.810 2.990 2.800 3.080 69,500 201,420 2.8981 2.697 2.460 2.618 2.452 2.697 79,379 2.5374 1.65%
2020-01-22 0 3.030 2.830 3.030 2.870 3.030 74,000 214,860 2.9035 2.653 2.478 2.653 2.513 2.653 84,519 2.5422 4.12%
2020-01-21 0 2.910 2.910 2.960 2.860 2.980 20,000 58,420 2.9210 2.548 2.548 2.592 2.504 2.609 22,843 2.5575 -4.59%
2020-01-20 0 3.050 2.940 3.050 2.880 3.080 164,000 491,680 2.9980 2.670 2.574 2.670 2.522 2.697 187,312 2.6249 3.74%
2020-01-17 0 2.940 2.900 2.930 2.900 2.970 66,000 193,280 2.9285 2.574 2.539 2.565 2.539 2.600 75,382 2.5640 3.16%
2020-01-16 0 2.850 2.800 2.880 2.800 2.900 58,000 165,820 2.8590 2.495 2.452 2.522 2.452 2.539 66,245 2.5031 -0.35%
2020-01-15 0 2.860 2.860 2.900 2.800 2.900 60,000 170,820 2.8470 2.504 2.504 2.539 2.452 2.539 68,529 2.4927 0.70%
2020-01-14 0 2.840 2.830 2.890 2.810 3.000 276,000 785,800 2.8471 2.487 2.478 2.530 2.460 2.627 315,233 2.4928 -3.40%
2020-01-13 0 2.940 2.920 2.950 2.920 3.100 238,000 702,280 2.9508 2.574 2.557 2.583 2.557 2.714 271,831 2.5835 -1.34%
2020-01-10 0 2.980 2.980 3.000 2.910 3.020 302,000 898,700 2.9758 2.609 2.609 2.627 2.548 2.644 344,928 2.6055 -3.87%
2020-01-09 0 3.100 3.100 3.160 3.020 3.180 176,000 542,880 3.0845 2.714 2.714 2.767 2.644 2.784 201,018 2.7007 -2.82%
2020-01-08 0 3.190 3.130 3.200 3.060 3.500 610,000 1,938,600 3.1780 2.793 2.740 2.802 2.679 3.064 696,710 2.7825 0.31%
2020-01-07 0 3.180 3.180 3.300 3.150 3.330 212,000 691,240 3.2606 2.784 2.784 2.889 2.758 2.916 242,135 2.8548 -5.07%
2020-01-06 0 3.350 3.350 3.380 3.340 3.650 158,000 544,920 3.4489 2.933 2.933 2.959 2.924 3.196 180,459 3.0196 -6.42%
2020-01-03 0 3.580 3.340 3.580 3.440 3.780 170,000 597,620 3.5154 3.134 2.924 3.134 3.012 3.310 194,165 3.0779 -1.10%
2020-01-02 0 3.620 3.520 3.660 3.500 3.660 156,000 558,200 3.5782 3.169 3.082 3.204 3.064 3.204 178,175 3.1329 1.12%
2019-12-31 0 3.580 3.350 3.580 3.350 3.600 182,000 637,800 3.5044 3.134 2.933 3.134 2.933 3.152 207,871 3.0683 3.47%
2019-12-30 0 3.460 3.460 3.500 3.250 3.500 154,000 515,220 3.3456 3.029 3.029 3.064 2.846 3.064 175,891 2.9292 4.22%
2019-12-27 0 3.320 3.160 3.320 3.130 3.400 202,000 656,340 3.2492 2.907 2.767 2.907 2.740 2.977 230,714 2.8448 2.15%
2019-12-24 0 3.250 3.240 3.250 3.240 3.430 56,000 183,980 3.2854 2.846 2.837 2.846 2.837 3.003 63,960 2.8765 -1.22%
2019-12-23 0 3.290 3.210 3.300 3.000 3.310 128,700 405,892 3.1538 2.881 2.810 2.889 2.627 2.898 146,994 2.7613 5.11%
2019-12-20 0 3.130 3.120 3.130 3.120 3.450 247,614 790,508 3.1925 2.740 2.732 2.740 2.732 3.021 282,812 2.7952 -7.67%
2019-12-19 0 3.390 3.380 3.450 3.340 3.480 98,000 333,000 3.3980 2.968 2.959 3.021 2.924 3.047 111,930 2.9751 1.50%
2019-12-18 0 3.340 3.310 3.400 3.340 3.490 120,100 408,043 3.3975 2.924 2.898 2.977 2.924 3.056 137,172 2.9747 -0.60%
2019-12-17 0 3.360 3.360 3.400 3.330 3.460 64,000 216,480 3.3825 2.942 2.942 2.977 2.916 3.029 73,097 2.9615 -2.33%
2019-12-16 0 3.440 3.410 3.460 3.410 3.500 60,000 206,920 3.4487 3.012 2.986 3.029 2.986 3.064 68,529 3.0195 1.47%
2019-12-13 0 3.390 3.320 3.400 3.360 3.500 72,000 243,260 3.3786 2.968 2.907 2.977 2.942 3.064 82,235 2.9581 0.89%
2019-12-12 0 3.360 3.360 3.400 3.350 3.530 86,000 292,920 3.4060 2.942 2.942 2.977 2.933 3.091 98,225 2.9821 -1.47%
2019-12-11 0 3.410 3.340 3.410 3.300 3.530 50,000 170,560 3.4112 2.986 2.924 2.986 2.889 3.091 57,107 2.9867 3.02%
2019-12-10 0 3.310 3.300 3.440 3.310 3.710 70,000 241,040 3.4434 2.898 2.889 3.012 2.898 3.248 79,950 3.0149 -4.89%
2019-12-09 0 3.480 3.390 3.510 3.400 3.660 50,000 171,820 3.4364 3.047 2.968 3.073 2.977 3.204 57,107 3.0087 1.16%
2019-12-06 0 3.440 3.420 3.450 3.420 3.600 960,000 3,415,340 3.5576 3.012 2.994 3.021 2.994 3.152 1,096,461 3.1149 -4.44%
2019-12-05 0 3.600 3.600 3.610 3.600 3.780 1,616,000 5,884,680 3.6415 3.152 3.152 3.161 3.152 3.310 1,845,710 3.1883 -1.91%
2019-12-04 0 3.670 3.600 3.670 3.670 3.800 24,000 90,220 3.7592 3.213 3.152 3.213 3.213 3.327 27,412 3.2913 -3.42%
2019-12-03 0 3.800 3.700 3.790 3.760 3.990 90,000 341,800 3.7978 3.327 3.240 3.318 3.292 3.493 102,793 3.3251 -2.81%
2019-12-02 0 3.910 3.910 3.960 3.760 4.150 254,000 986,520 3.8839 3.423 3.423 3.467 3.292 3.634 290,105 3.4006 2.89%
2019-11-29 0 3.800 3.710 3.800 3.750 3.820 34,000 129,180 3.7994 3.327 3.248 3.327 3.283 3.345 38,833 3.3266 0.00%
2019-11-28 0 3.800 3.620 3.800 3.720 3.850 72,000 272,360 3.7828 3.327 3.169 3.327 3.257 3.371 82,235 3.3120 2.15%
2019-11-27 0 3.720 3.680 3.720 3.670 3.840 30,000 111,880 3.7293 3.257 3.222 3.257 3.213 3.362 34,264 3.2652 -0.53%
2019-11-26 0 3.740 3.700 3.740 3.700 3.940 96,000 364,100 3.7927 3.275 3.240 3.275 3.240 3.450 109,646 3.3207 -1.32%
2019-11-25 0 3.790 3.750 3.800 3.750 4.040 126,000 481,480 3.8213 3.318 3.283 3.327 3.283 3.537 143,911 3.3457 -1.56%
2019-11-22 0 3.850 3.820 3.850 3.780 4.150 46,000 175,880 3.8235 3.371 3.345 3.371 3.310 3.634 52,539 3.3476 0.79%
2019-11-21 0 3.820 3.870 3.880 3.710 4.350 116,000 446,840 3.8521 3.345 3.388 3.397 3.248 3.809 132,489 3.3727 -4.74%
2019-11-20 0 4.010 4.010 4.090 4.010 4.490 108,000 455,360 4.2163 3.511 3.511 3.581 3.511 3.931 123,352 3.6916 -6.96%
2019-11-19 0 4.310 4.260 4.380 4.310 4.560 166,000 738,440 4.4484 3.774 3.730 3.835 3.774 3.992 189,596 3.8948 -4.43%
2019-11-18 0 4.510 4.380 4.510 4.400 4.680 94,000 421,000 4.4787 3.949 3.835 3.949 3.852 4.098 107,362 3.9213 0.67%
2019-11-15 0 4.480 4.300 4.480 4.280 4.500 148,000 652,040 4.4057 3.922 3.765 3.922 3.747 3.940 169,038 3.8574 -0.44%
2019-11-14 0 4.500 4.300 4.500 4.320 4.700 80,000 356,660 4.4583 3.940 3.765 3.940 3.782 4.115 91,372 3.9034 2.74%
2019-11-13 0 4.380 4.180 4.380 4.250 4.700 244,000 1,058,620 4.3386 3.835 3.660 3.835 3.721 4.115 278,684 3.7986 2.10%
2019-11-12 0 4.290 4.250 4.290 4.280 4.420 276,000 1,203,060 4.3589 3.756 3.721 3.756 3.747 3.870 315,233 3.8164 2.14%
2019-11-11 0 4.200 4.150 4.200 4.070 4.260 310,000 1,292,400 4.1690 3.677 3.634 3.677 3.563 3.730 354,066 3.6502 2.94%
2019-11-08 0 4.080 3.940 4.080 4.040 4.100 96,000 389,880 4.0613 3.572 3.450 3.572 3.537 3.590 109,646 3.5558 -0.24%
2019-11-07 0 4.090 3.940 4.090 3.970 4.090 172,000 688,740 4.0043 3.581 3.450 3.581 3.476 3.581 196,449 3.5059 2.25%
2019-11-06 0 4.000 4.000 4.030 3.920 4.140 178,000 706,240 3.9676 3.502 3.502 3.528 3.432 3.625 203,302 3.4738 0.00%
2019-11-05 0 4.000 3.880 4.000 3.880 4.170 158,000 625,440 3.9585 3.502 3.397 3.502 3.397 3.651 180,459 3.4658 -2.44%
2019-11-04 0 4.100 4.000 4.100 4.000 4.230 190,000 784,900 4.1311 3.590 3.502 3.590 3.502 3.704 217,008 3.6169 0.99%
2019-11-01 0 4.060 3.950 4.060 3.500 4.350 604,000 2,355,620 3.9000 3.555 3.458 3.555 3.064 3.809 689,857 3.4147 -5.36%
2019-10-31 0 4.290 4.210 4.260 4.210 4.440 176,000 762,980 4.3351 3.756 3.686 3.730 3.686 3.887 201,018 3.7956 -3.38%
2019-10-30 0 4.440 4.360 4.440 4.350 4.510 144,000 634,900 4.4090 3.887 3.817 3.887 3.809 3.949 164,469 3.8603 -0.22%
2019-10-29 0 4.450 4.390 4.460 4.330 4.590 532,000 2,364,380 4.4443 3.896 3.844 3.905 3.791 4.019 607,622 3.8912 -1.11%
2019-10-28 0 4.500 4.430 4.500 4.390 4.620 208,000 925,840 4.4512 3.940 3.879 3.940 3.844 4.045 237,567 3.8972 0.00%
2019-10-25 0 4.500 4.450 4.530 4.400 4.630 171,700 769,679 4.4827 3.940 3.896 3.966 3.852 4.054 196,107 3.9248 -2.17%
2019-10-24 0 4.600 4.480 4.600 4.480 4.640 128,000 581,420 4.5423 4.028 3.922 4.028 3.922 4.063 146,195 3.9770 1.55%
2019-10-23 0 4.530 4.480 4.560 4.480 4.610 140,000 633,140 4.5224 3.966 3.922 3.992 3.922 4.036 159,901 3.9596 0.67%
2019-10-22 0 4.500 4.400 4.500 4.430 4.700 204,000 921,280 4.5161 3.940 3.852 3.940 3.879 4.115 232,998 3.9540 -1.75%
2019-10-21 0 4.580 4.390 4.580 4.480 4.660 188,000 858,020 4.5639 4.010 3.844 4.010 3.922 4.080 214,724 3.9959 0.88%
2019-10-18 0 4.540 4.530 4.550 4.490 4.620 266,000 1,207,260 4.5386 3.975 3.966 3.984 3.931 4.045 303,811 3.9737 -1.30%
2019-10-17 0 4.600 4.580 4.620 4.500 4.810 482,000 2,220,720 4.6073 4.028 4.010 4.045 3.940 4.211 550,515 4.0339 0.00%
2019-10-16 0 4.600 4.560 4.620 4.540 4.800 430,000 1,994,580 4.6386 4.028 3.992 4.045 3.975 4.203 491,123 4.0613 1.32%
2019-10-15 0 4.540 4.540 4.600 4.540 4.820 242,000 1,121,400 4.6339 3.975 3.975 4.028 3.975 4.220 276,400 4.0572 -2.37%
2019-10-14 0 4.650 4.560 4.650 4.560 4.870 256,000 1,196,400 4.6734 4.071 3.992 4.071 3.992 4.264 292,390 4.0918 -1.06%
2019-10-11 0 4.700 4.580 4.720 4.560 4.870 330,000 1,542,520 4.6743 4.115 4.010 4.133 3.992 4.264 376,909 4.0926 -0.63%
2019-10-10 0 4.730 4.730 4.740 4.500 4.950 304,000 1,424,260 4.6851 4.141 4.141 4.150 3.940 4.334 347,213 4.1020 -0.21%
2019-10-09 0 4.740 4.720 4.740 4.650 4.900 402,000 1,913,020 4.7588 4.150 4.133 4.150 4.071 4.290 459,143 4.1665 3.04%
2019-10-08 0 4.600 4.590 4.700 4.570 4.760 126,000 586,540 4.6551 4.028 4.019 4.115 4.001 4.168 143,911 4.0757 -2.13%
2019-10-04 0 4.700 4.620 4.720 4.620 4.870 182,000 851,160 4.6767 4.115 4.045 4.133 4.045 4.264 207,871 4.0947 -0.63%
2019-10-03 0 4.730 4.650 4.740 4.630 4.880 86,000 404,160 4.6995 4.141 4.071 4.150 4.054 4.273 98,225 4.1146 -0.42%
2019-10-02 0 4.750 4.610 4.750 4.550 4.940 300,000 1,394,960 4.6499 4.159 4.036 4.159 3.984 4.325 342,644 4.0712 -0.21%
2019-09-30 0 4.760 4.710 4.780 4.600 4.860 210,000 987,800 4.7038 4.168 4.124 4.185 4.028 4.255 239,851 4.1184 -0.42%
2019-09-27 0 4.780 4.630 4.780 4.620 4.890 220,000 1,035,820 4.7083 4.185 4.054 4.185 4.045 4.281 251,272 4.1223 -0.62%
2019-09-26 0 4.810 4.730 4.820 4.710 4.870 72,000 343,700 4.7736 4.211 4.141 4.220 4.124 4.264 82,235 4.1795 0.21%
2019-09-25 0 4.800 4.660 4.810 4.640 5.000 242,000 1,156,360 4.7783 4.203 4.080 4.211 4.063 4.378 276,400 4.1837 -1.64%
2019-09-24 0 4.880 4.690 4.900 4.620 4.900 202,000 955,960 4.7325 4.273 4.106 4.290 4.045 4.290 230,714 4.1435 3.61%
2019-09-23 0 4.710 4.620 4.720 4.560 4.900 264,000 1,227,000 4.6477 4.124 4.045 4.133 3.992 4.290 301,527 4.0693 0.64%
2019-09-20 0 4.680 4.540 4.600 4.540 4.900 1,044,000 4,979,720 4.7698 4.098 3.975 4.028 3.975 4.290 1,192,402 4.1762 3.08%
2019-09-19 0 4.540 4.500 4.600 4.510 4.840 224,000 1,035,640 4.6234 3.975 3.940 4.028 3.949 4.238 255,841 4.0480 -4.22%
2019-09-18 0 4.740 4.650 4.770 4.580 4.990 178,000 830,520 4.6658 4.150 4.071 4.176 4.010 4.369 203,302 4.0852 1.07%
2019-09-17 0 4.690 4.680 4.810 4.500 5.100 340,000 1,609,640 4.7342 4.106 4.098 4.211 3.940 4.465 388,330 4.1450 -4.29%
2019-09-16 0 4.900 4.800 4.850 4.750 5.050 174,000 841,720 4.8375 4.290 4.203 4.246 4.159 4.421 198,734 4.2354 -0.20%
2019-09-13 0 4.910 4.870 4.960 4.870 5.130 194,000 957,780 4.9370 4.299 4.264 4.343 4.264 4.492 221,577 4.3226 -2.77%
2019-09-12 0 5.050 4.920 5.080 4.900 5.090 162,000 808,680 4.9919 4.421 4.308 4.448 4.290 4.457 185,028 4.3706 2.02%
2019-09-11 0 4.950 4.920 4.950 4.880 5.350 344,808 1,723,215 4.9976 4.334 4.308 4.334 4.273 4.684 393,821 4.3756 -2.94%
2019-09-10 0 5.100 5.050 5.150 5.040 5.200 480,000 2,452,860 5.1101 4.465 4.421 4.509 4.413 4.553 548,231 4.4741 0.39%
2019-09-09 0 5.080 5.010 5.100 4.960 5.200 344,000 1,739,280 5.0560 4.448 4.386 4.465 4.343 4.553 392,899 4.4268 0.00%
2019-09-06 0 5.080 5.000 5.080 4.890 5.190 384,000 1,934,480 5.0377 4.448 4.378 4.448 4.281 4.544 438,585 4.4107 -0.39%
2019-09-05 0 5.100 5.080 5.110 5.050 5.380 388,000 1,983,600 5.1124 4.465 4.448 4.474 4.421 4.710 443,153 4.4761 -2.11%
2019-09-04 0 5.210 5.130 5.280 5.080 5.600 237,700 1,234,029 5.1915 4.562 4.492 4.623 4.448 4.903 271,488 4.5454 -0.57%
2019-09-03 0 5.240 5.150 5.340 5.000 5.350 362,000 1,864,640 5.1509 4.588 4.509 4.675 4.378 4.684 413,457 4.5099 3.97%
2019-09-02 0 5.040 5.010 5.040 5.000 5.240 328,000 1,671,700 5.0966 4.413 4.386 4.413 4.378 4.588 374,624 4.4623 0.60%
2019-08-30 0 5.010 4.960 5.130 4.960 5.640 482,000 2,470,760 5.1261 4.386 4.343 4.492 4.343 4.938 550,515 4.4881 -5.11%
2019-08-29 0 5.280 5.220 5.460 5.120 5.450 526,000 2,755,500 5.2386 4.623 4.570 4.780 4.483 4.772 600,769 4.5866 0.38%
2019-08-28 0 5.260 5.120 5.330 5.230 5.640 862,000 4,677,940 5.4268 4.605 4.483 4.667 4.579 4.938 984,531 4.7514 -2.59%
2019-08-27 0 5.400 5.390 5.440 5.350 5.670 244,000 1,326,560 5.4367 4.728 4.719 4.763 4.684 4.964 278,684 4.7601 -2.70%
2019-08-26 0 5.550 5.470 5.640 5.460 5.780 1,121,700 6,266,546 5.5867 4.859 4.789 4.938 4.780 5.061 1,281,146 4.8914 4.52%
2019-08-23 0 5.310 5.250 5.260 5.300 5.540 360,000 1,970,060 5.4724 4.649 4.597 4.605 4.640 4.851 411,173 4.7913 -4.32%
2019-08-22 0 5.550 5.500 5.550 5.230 5.550 568,000 3,068,700 5.4026 4.859 4.815 4.859 4.579 4.859 648,740 4.7302 5.31%
2019-08-21 0 5.270 5.250 5.420 5.250 5.420 478,000 2,546,720 5.3279 4.614 4.597 4.745 4.597 4.745 545,946 4.6648 -0.57%
2019-08-20 0 5.300 5.250 5.300 5.250 5.620 184,000 988,760 5.3737 4.640 4.597 4.640 4.597 4.921 210,155 4.7049 -3.81%
2019-08-19 0 5.510 5.460 5.490 5.470 5.900 312,000 1,730,920 5.5478 4.824 4.780 4.807 4.789 5.166 356,350 4.8574 -3.33%
2019-08-16 0 5.700 5.650 5.720 5.560 6.100 1,106,000 6,317,240 5.7118 4.991 4.947 5.008 4.868 5.341 1,263,215 5.0009 -2.56%
2019-08-15 0 5.850 5.750 5.850 5.500 5.990 558,000 3,183,120 5.7045 5.122 5.034 5.122 4.815 5.245 637,318 4.9946 3.54%
2019-08-14 0 5.650 5.590 5.650 5.530 6.000 446,000 2,573,180 5.7695 4.947 4.894 4.947 4.842 5.253 509,398 5.0514 -6.46%
2019-08-13 0 6.040 5.950 6.040 5.860 6.280 662,000 3,964,840 5.9892 5.288 5.209 5.288 5.131 5.498 756,101 5.2438 0.00%
2019-08-12 0 6.040 5.970 6.040 5.950 6.210 430,000 2,597,980 6.0418 5.288 5.227 5.288 5.209 5.437 491,123 5.2899 0.17%
2019-08-09 0 6.030 5.880 6.030 5.850 6.200 596,000 3,543,680 5.9458 5.280 5.148 5.280 5.122 5.428 680,720 5.2058 0.67%
2019-08-08 0 5.990 5.920 5.990 5.610 6.120 396,000 2,337,720 5.9033 5.245 5.183 5.245 4.912 5.358 452,290 5.1686 3.10%
2019-08-07 0 5.810 5.800 5.810 5.780 6.100 568,000 3,334,440 5.8705 5.087 5.078 5.087 5.061 5.341 648,740 5.1399 0.35%
2019-08-06 0 5.790 5.700 5.800 5.650 5.850 506,000 2,909,580 5.7502 5.069 4.991 5.078 4.947 5.122 577,926 5.0345 3.02%
2019-08-05 0 5.620 5.580 5.620 5.510 5.840 544,000 3,067,280 5.6384 4.921 4.886 4.921 4.824 5.113 621,328 4.9367 -0.88%
2019-08-02 0 5.670 5.470 5.660 5.330 6.100 660,000 3,706,220 5.6155 4.964 4.789 4.956 4.667 5.341 753,817 4.9166 -3.57%
2019-08-01 0 5.880 5.720 5.880 5.540 5.900 564,000 3,263,880 5.7870 5.148 5.008 5.148 4.851 5.166 644,171 5.0668 5.95%
2019-07-31 0 5.550 5.480 5.550 5.430 5.630 622,000 3,431,460 5.5168 4.859 4.798 4.859 4.754 4.929 710,416 4.8302 2.59%
2019-07-30 0 5.410 5.360 5.410 5.310 5.420 432,000 2,321,480 5.3738 4.737 4.693 4.737 4.649 4.745 493,408 4.7050 1.88%
2019-07-29 0 5.310 5.300 5.350 5.250 5.500 442,000 2,360,920 5.3414 4.649 4.640 4.684 4.597 4.815 504,829 4.6767 -1.30%
2019-07-26 0 5.380 5.330 5.380 5.250 5.480 686,000 3,657,220 5.3312 4.710 4.667 4.710 4.597 4.798 783,513 4.6677 0.37%
2019-07-25 0 5.360 5.320 5.420 5.300 5.480 1,750,000 9,345,960 5.3405 4.693 4.658 4.745 4.640 4.798 1,998,758 4.6759 -0.92%
2019-07-24 0 5.410 5.330 5.410 5.280 5.510 626,000 3,359,320 5.3663 4.737 4.667 4.737 4.623 4.824 714,984 4.6985 -0.18%
2019-07-23 0 5.420 5.330 5.430 5.290 5.540 535,200 2,861,516 5.3466 4.745 4.667 4.754 4.632 4.851 611,277 4.6812 0.00%
2019-07-22 0 5.420 5.340 5.430 5.250 5.480 568,000 3,049,900 5.3695 4.745 4.675 4.754 4.597 4.798 648,740 4.7013 -0.18%
2019-07-19 0 5.430 5.350 5.460 5.300 5.600 872,000 4,696,120 5.3855 4.754 4.684 4.780 4.640 4.903 995,952 4.7152 1.50%
2019-07-18 0 5.350 5.290 5.430 5.290 5.550 312,000 1,672,280 5.3599 4.684 4.632 4.754 4.632 4.859 356,350 4.6928 -1.47%
2019-07-17 0 5.430 5.270 5.350 5.280 5.650 448,000 2,432,140 5.4289 4.754 4.614 4.684 4.623 4.947 511,682 4.7532 0.37%
2019-07-16 0 5.410 5.290 5.450 5.240 5.550 478,000 2,587,980 5.4142 4.737 4.632 4.772 4.588 4.859 545,946 4.7404 -0.18%
2019-07-15 0 5.420 5.240 5.430 5.230 5.520 412,000 2,192,640 5.3219 4.745 4.588 4.754 4.579 4.833 470,565 4.6596 0.00%
2019-07-12 0 5.420 5.330 5.440 5.320 5.900 426,000 2,305,520 5.4120 4.745 4.667 4.763 4.658 5.166 486,555 4.7385 -5.41%
2019-07-11 0 5.730 5.700 5.730 5.730 6.000 356,000 2,078,140 5.8375 5.017 4.991 5.017 5.017 5.253 406,604 5.1110 0.53%
2019-07-10 0 5.700 5.620 5.700 5.600 5.930 352,000 2,005,140 5.6964 4.991 4.921 4.991 4.903 5.192 402,036 4.9875 1.79%
2019-07-09 0 5.600 5.500 5.660 5.530 6.000 426,000 2,449,080 5.7490 4.903 4.815 4.956 4.842 5.253 486,555 5.0335 -5.56%
2019-07-08 0 5.930 5.710 5.930 5.700 6.000 408,000 2,392,200 5.8632 5.192 4.999 5.192 4.991 5.253 465,996 5.1335 1.54%
2019-07-05 0 5.840 5.750 5.840 5.810 5.940 340,000 1,994,680 5.8667 5.113 5.034 5.113 5.087 5.201 388,330 5.1366 0.52%
2019-07-04 0 5.910 5.770 5.910 5.900 5.950 648,000 3,826,860 5.9056 5.087 4.966 5.087 5.078 5.121 752,850 5.0832 2.25%
2019-07-03 0 5.780 5.780 5.950 5.780 6.090 140,000 819,980 5.8570 4.975 4.975 5.121 4.975 5.242 162,653 5.0413 1.23%
2019-07-02 0 5.710 5.690 5.710 5.420 5.900 264,000 1,501,820 5.6887 4.915 4.898 4.915 4.665 5.078 306,717 4.8964 -3.71%
2019-06-28 0 5.930 5.820 5.950 5.830 6.020 204,000 1,208,000 5.9216 5.104 5.009 5.121 5.018 5.182 237,008 5.0969 0.51%
2019-06-27 0 5.900 5.820 5.980 5.800 6.200 502,000 2,970,400 5.9171 5.078 5.009 5.147 4.992 5.337 583,226 5.0930 -1.67%
2019-06-26 0 6.000 5.880 6.130 6.000 6.300 2,511,600 15,673,944 6.2406 5.164 5.061 5.276 5.164 5.423 2,917,991 5.3715 -4.00%
2019-06-25 0 6.250 6.170 6.260 6.000 6.280 1,860,000 11,017,640 5.9235 5.380 5.311 5.388 5.164 5.405 2,160,958 5.0985 5.93%
2019-06-24 0 5.900 5.850 5.990 5.790 6.390 840,000 4,967,820 5.9141 5.078 5.035 5.156 4.984 5.500 975,917 5.0904 -1.99%
2019-06-21 0 6.020 6.020 6.250 5.820 6.500 796,920 4,739,706 5.9475 5.182 5.182 5.380 5.009 5.595 925,866 5.1192 1.35%
2019-06-20 0 5.940 5.790 6.020 5.810 6.400 530,000 3,151,540 5.9463 5.113 4.984 5.182 5.001 5.509 615,757 5.1182 3.48%
2019-06-19 0 5.740 5.750 5.830 5.700 6.230 500,000 2,912,880 5.8258 4.941 4.949 5.018 4.906 5.362 580,903 5.0144 -4.17%
2019-06-18 0 5.990 5.940 5.990 5.900 6.500 242,000 1,452,120 6.0005 5.156 5.113 5.156 5.078 5.595 281,157 5.1648 -1.80%
2019-06-17 0 6.100 6.000 6.200 6.000 7.080 720,000 4,491,240 6.2378 5.250 5.164 5.337 5.164 6.094 836,500 5.3691 -8.96%
2019-06-14 0 6.700 6.650 6.700 6.500 6.990 496,000 3,278,280 6.6094 5.767 5.724 5.767 5.595 6.016 576,256 5.6889 -4.29%
2019-06-13 0 7.000 6.700 7.280 6.720 7.000 728,000 4,961,820 6.8157 6.025 5.767 6.266 5.784 6.025 845,794 5.8665 2.94%
2019-06-12 0 6.800 6.790 6.940 6.750 7.190 516,000 3,562,520 6.9041 5.853 5.844 5.973 5.810 6.189 599,492 5.9426 -5.56%
2019-06-11 0 7.200 7.010 7.200 7.000 7.390 410,000 2,973,480 7.2524 6.197 6.034 6.197 6.025 6.361 476,340 6.2423 -2.57%
2019-06-10 0 7.390 7.290 7.400 7.230 7.640 324,000 2,371,420 7.3192 6.361 6.275 6.369 6.223 6.576 376,425 6.2998 2.64%
2019-06-06 0 7.200 7.130 7.200 6.870 7.350 400,000 2,831,140 7.0779 6.197 6.137 6.197 5.913 6.326 464,722 6.0921 1.12%
2019-06-05 0 7.120 7.050 7.120 6.800 7.170 1,226,000 8,646,220 7.0524 6.128 6.068 6.128 5.853 6.171 1,424,374 6.0702 4.40%
2019-06-04 0 6.820 6.750 6.820 6.750 7.590 470,000 3,318,560 7.0608 5.870 5.810 5.870 5.810 6.533 546,049 6.0774 -6.19%
2019-06-03 0 7.270 7.260 7.270 7.260 7.400 412,000 3,014,260 7.3162 6.258 6.249 6.258 6.249 6.369 478,664 6.2972 0.28%
2019-05-31 0 7.250 7.200 7.280 7.180 7.420 386,000 2,810,300 7.2806 6.240 6.197 6.266 6.180 6.387 448,457 6.2666 0.42%
2019-05-30 0 7.220 7.180 7.220 7.180 7.430 552,000 4,022,880 7.2878 6.214 6.180 6.214 6.180 6.395 641,317 6.2728 -1.77%
2019-05-29 0 7.350 7.260 7.410 7.300 7.650 494,000 3,656,020 7.4009 6.326 6.249 6.378 6.283 6.585 573,932 6.3701 -1.08%
2019-05-28 0 7.430 7.370 7.430 7.190 7.530 480,000 3,552,440 7.4009 6.395 6.344 6.395 6.189 6.481 557,667 6.3702 0.00%
2019-05-27 0 7.430 7.400 7.430 7.360 7.610 476,000 3,565,560 7.4907 6.395 6.369 6.395 6.335 6.550 553,019 6.4474 -2.24%
2019-05-24 0 7.600 6.920 7.590 7.510 7.850 398,000 3,081,620 7.7428 6.542 5.956 6.533 6.464 6.757 462,399 6.6644 -2.94%
2019-05-23 0 7.830 7.760 7.830 7.500 7.850 766,000 5,866,780 7.6590 6.740 6.679 6.740 6.455 6.757 889,943 6.5923 0.64%
2019-05-22 0 7.780 7.720 7.800 7.620 7.790 522,000 4,026,060 7.7128 6.696 6.645 6.714 6.559 6.705 606,462 6.6386 1.04%
2019-05-21 0 7.700 7.800 7.900 7.490 7.970 516,000 3,923,720 7.6041 6.628 6.714 6.800 6.447 6.860 599,492 6.5451 -1.16%
2019-05-20 0 7.790 7.540 7.790 7.210 7.790 560,000 4,173,940 7.4535 6.705 6.490 6.705 6.206 6.705 650,611 6.4154 1.96%
2019-05-17 0 7.640 7.300 7.640 7.250 7.640 672,000 4,950,540 7.3669 6.576 6.283 6.576 6.240 6.576 780,733 6.3409 0.53%
2019-05-16 0 7.600 7.530 7.900 7.420 8.020 1,710,000 13,143,800 7.6864 6.542 6.481 6.800 6.387 6.903 1,986,687 6.6159 -5.00%
2019-05-15 0 8.000 7.790 8.000 7.820 8.270 502,000 4,032,900 8.0337 6.886 6.705 6.886 6.731 7.118 583,226 6.9148 -0.99%
2019-05-14 0 8.080 8.060 8.100 7.690 8.390 1,022,000 8,104,060 7.9296 6.955 6.937 6.972 6.619 7.222 1,187,365 6.8252 4.80%
2019-05-10 0 7.710 7.710 7.800 7.670 7.880 1,627,700 12,618,233 7.7522 6.636 6.636 6.714 6.602 6.783 1,891,071 6.6725 1.31%
2019-05-09 0 7.610 7.580 7.690 7.570 7.790 604,000 4,635,160 7.6741 6.550 6.524 6.619 6.516 6.705 701,731 6.6053 -1.55%
2019-05-08 0 7.730 7.690 7.730 7.580 7.940 1,680,000 12,924,980 7.6934 6.653 6.619 6.653 6.524 6.834 1,951,833 6.6220 1.98%
2019-05-07 0 7.580 7.490 7.600 7.420 7.660 634,000 4,794,340 7.5621 6.524 6.447 6.542 6.387 6.593 736,585 6.5089 1.34%
2019-05-06 0 7.480 7.300 7.480 7.290 7.620 566,000 4,223,260 7.4616 6.438 6.283 6.438 6.275 6.559 657,582 6.4224 -2.09%
2019-05-03 0 7.640 7.530 7.640 7.630 7.880 508,000 3,929,360 7.7350 6.576 6.481 6.576 6.567 6.783 590,197 6.6577 0.26%
2019-05-02 0 7.620 7.580 7.620 7.600 7.990 460,000 3,583,180 7.7895 6.559 6.524 6.559 6.542 6.877 534,431 6.7047 -2.31%
2019-04-30 0 7.800 7.190 7.800 7.660 7.980 550,000 4,283,740 7.7886 6.714 6.189 6.714 6.593 6.869 638,993 6.7039 1.17%
2019-04-29 0 7.710 7.650 7.720 7.550 7.990 636,000 4,899,020 7.7029 6.636 6.585 6.645 6.499 6.877 738,908 6.6301 1.45%
2019-04-26 0 7.600 7.520 7.640 7.340 7.750 610,000 4,580,220 7.5086 6.542 6.473 6.576 6.318 6.671 708,701 6.4628 4.25%
2019-04-25 0 7.290 7.270 7.310 7.110 7.380 566,000 4,086,900 7.2207 6.275 6.258 6.292 6.120 6.352 657,582 6.2150 2.68%
2019-04-24 0 7.100 7.100 7.150 7.020 7.760 766,000 5,487,880 7.1643 6.111 6.111 6.154 6.042 6.679 889,943 6.1666 -3.79%
2019-04-23 0 7.380 7.300 7.430 7.260 7.880 826,000 6,102,400 7.3879 6.352 6.283 6.395 6.249 6.783 959,651 6.3590 -2.64%
2019-04-18 0 7.580 7.560 7.620 7.380 7.640 543,000 4,087,690 7.5280 6.524 6.507 6.559 6.352 6.576 630,860 6.4795 -0.13%
2019-04-17 0 7.590 7.500 7.600 7.210 7.990 798,000 6,027,200 7.5529 6.533 6.455 6.542 6.206 6.877 927,121 6.5010 -2.06%
2019-04-16 0 7.750 7.660 7.760 7.630 8.030 814,000 6,332,300 7.7792 6.671 6.593 6.679 6.567 6.912 945,710 6.6958 -0.51%
2019-04-15 0 7.790 7.610 7.790 7.780 8.130 808,000 6,414,240 7.9384 6.705 6.550 6.705 6.696 6.998 938,739 6.8328 -2.63%
2019-04-12 0 8.000 7.960 8.050 8.000 8.260 884,000 7,160,160 8.0997 6.886 6.851 6.929 6.886 7.110 1,027,036 6.9717 -3.03%
2019-04-11 0 8.250 8.210 8.250 8.080 8.280 898,000 7,352,100 8.1872 7.101 7.067 7.101 6.955 7.127 1,043,301 7.0470 0.12%
2019-04-10 0 8.240 8.220 8.240 7.800 8.290 908,000 7,417,420 8.1690 7.092 7.075 7.092 6.714 7.135 1,054,919 7.0313 0.49%
2019-04-09 0 8.200 8.150 8.200 8.010 8.310 788,000 6,434,820 8.1660 7.058 7.015 7.058 6.894 7.153 915,503 7.0287 -1.09%
2019-04-08 0 8.290 8.270 8.300 7.830 8.300 1,408,122 11,322,113 8.0406 7.135 7.118 7.144 6.740 7.144 1,635,964 6.9208 5.74%
2019-04-04 0 7.840 7.760 7.840 7.700 8.020 982,700 7,652,635 7.7874 6.748 6.679 6.748 6.628 6.903 1,141,706 6.7028 0.00%
2019-04-03 0 7.840 7.800 7.850 7.770 8.030 754,000 5,926,200 7.8597 6.748 6.714 6.757 6.688 6.912 876,001 6.7651 -0.76%
2019-04-02 0 7.900 8.020 8.430 7.580 7.900 656,000 5,031,580 7.6701 6.800 6.903 7.256 6.524 6.800 762,144 6.6019 2.86%
2019-04-01 0 7.680 7.560 7.740 7.560 7.740 498,000 3,807,400 7.6454 6.610 6.507 6.662 6.507 6.662 578,579 6.5806 0.13%
2019-03-29 0 7.670 7.500 7.670 7.510 7.720 412,000 3,142,920 7.6284 6.602 6.455 6.602 6.464 6.645 478,664 6.5660 1.05%
2019-03-28 0 7.590 7.510 7.600 7.510 7.850 454,000 3,468,480 7.6398 6.533 6.464 6.542 6.464 6.757 527,460 6.5758 -1.94%
2019-03-27 0 7.740 7.560 7.860 7.520 7.860 348,000 2,642,880 7.5945 6.662 6.507 6.765 6.473 6.765 404,308 6.5368 1.44%
2019-03-26 0 7.630 7.560 7.720 7.520 7.730 652,000 4,979,360 7.6371 6.567 6.507 6.645 6.473 6.653 757,497 6.5734 -0.52%
2019-03-25 0 7.670 7.500 7.670 7.350 7.800 618,000 4,682,860 7.5774 6.602 6.455 6.602 6.326 6.714 717,996 6.5221 1.05%
2019-03-22 0 7.590 7.590 7.640 7.370 7.800 548,000 4,203,520 7.6707 6.533 6.533 6.576 6.344 6.714 636,669 6.6024 -0.65%
2019-03-21 0 7.640 7.640 7.690 7.580 7.770 448,000 3,430,320 7.6570 6.576 6.576 6.619 6.524 6.688 520,489 6.5906 -1.16%
2019-03-20 0 7.730 7.660 7.730 7.600 7.940 478,000 3,681,480 7.7018 6.653 6.593 6.653 6.542 6.834 555,343 6.6292 -1.28%
2019-03-19 0 7.830 7.750 7.880 7.640 7.950 638,000 4,982,280 7.8092 6.740 6.671 6.783 6.576 6.843 741,232 6.7216 1.69%
2019-03-18 0 7.700 7.670 7.750 7.630 8.080 580,000 4,533,080 7.8157 6.628 6.602 6.671 6.567 6.955 673,847 6.7272 -3.75%
2019-03-15 0 8.000 8.000 8.060 7.650 8.430 1,166,000 9,380,460 8.0450 6.886 6.886 6.937 6.585 7.256 1,354,665 6.9246 -4.42%
2019-03-14 0 8.370 8.370 8.410 8.190 8.490 700,000 5,863,860 8.3769 7.204 7.204 7.239 7.049 7.308 813,264 7.2103 0.60%
2019-03-13 0 8.320 8.320 8.370 8.080 8.430 868,000 7,253,080 8.3561 7.161 7.161 7.204 6.955 7.256 1,008,447 7.1923 3.10%
2019-03-12 0 8.070 8.040 8.080 7.890 8.120 774,000 6,200,420 8.0109 6.946 6.920 6.955 6.791 6.989 899,237 6.8952 2.15%
2019-03-11 0 7.900 7.830 7.900 7.500 8.000 1,306,000 10,137,040 7.7619 6.800 6.740 6.800 6.455 6.886 1,517,318 6.6809 1.28%
2019-03-08 0 7.800 7.520 7.800 7.480 7.850 1,256,000 9,543,460 7.5983 6.714 6.473 6.714 6.438 6.757 1,459,228 6.5401 -1.02%
2019-03-07 0 7.880 7.850 7.890 7.850 8.020 974,000 7,700,960 7.9065 6.783 6.757 6.791 6.757 6.903 1,131,599 6.8054 -1.62%
2019-03-06 0 8.010 7.940 8.020 7.900 8.140 1,034,000 8,253,360 7.9820 6.894 6.834 6.903 6.800 7.006 1,201,307 6.8703 0.88%
2019-03-05 0 7.940 7.940 7.960 7.660 7.980 938,000 7,310,920 7.7942 6.834 6.834 6.851 6.593 6.869 1,089,774 6.7087 2.32%
2019-03-04 0 7.760 7.740 7.770 7.670 7.870 888,000 6,891,240 7.7604 6.679 6.662 6.688 6.602 6.774 1,031,683 6.6796 -1.27%
2019-03-01 0 7.860 7.840 7.900 7.860 8.040 932,000 7,429,020 7.9711 6.765 6.748 6.800 6.765 6.920 1,082,803 6.8609 -1.75%
2019-02-28 0 8.000 7.960 8.000 7.550 8.100 1,242,000 9,614,460 7.7411 6.886 6.851 6.886 6.499 6.972 1,442,962 6.6630 2.04%
2019-02-27 0 7.840 7.820 7.840 7.780 7.880 666,000 5,216,040 7.8319 6.748 6.731 6.748 6.696 6.783 773,762 6.7411 0.26%
2019-02-26 0 7.820 7.810 7.850 7.730 7.870 590,000 4,609,240 7.8123 6.731 6.722 6.757 6.653 6.774 685,465 6.7243 0.51%
2019-02-25 0 7.780 7.760 7.830 7.700 7.890 860,000 6,729,280 7.8247 6.696 6.679 6.740 6.628 6.791 999,153 6.7350 -0.13%
2019-02-22 0 7.790 7.780 7.800 7.690 7.910 662,000 5,155,340 7.7875 6.705 6.696 6.714 6.619 6.808 769,115 6.7029 -1.27%
2019-02-21 0 7.890 7.700 7.950 7.720 8.100 702,000 5,549,420 7.9052 6.791 6.628 6.843 6.645 6.972 815,587 6.8042 -2.59%
2019-02-20 0 8.100 7.960 8.100 7.590 8.100 850,000 6,568,280 7.7274 6.972 6.851 6.972 6.533 6.972 987,535 6.6512 6.58%
2019-02-19 0 7.600 7.550 7.730 7.510 8.200 588,000 4,520,960 7.6887 6.542 6.499 6.653 6.464 7.058 683,142 6.6179 0.00%
2019-02-18 0 7.600 7.520 7.620 7.440 7.600 588,000 4,418,700 7.5148 6.542 6.473 6.559 6.404 6.542 683,142 6.4682 2.56%
2019-02-15 0 7.410 7.380 7.500 7.280 7.500 886,000 6,554,640 7.3980 6.378 6.352 6.455 6.266 6.455 1,029,360 6.3677 0.14%
2019-02-14 0 7.400 7.400 7.440 7.270 7.500 1,034,000 7,649,080 7.3976 6.369 6.369 6.404 6.258 6.455 1,201,307 6.3673 0.00%
2019-02-13 0 7.400 7.270 7.390 7.110 7.500 846,000 6,117,860 7.2315 6.369 6.258 6.361 6.120 6.455 982,887 6.2244 4.37%
2019-02-12 0 7.090 7.070 7.220 7.060 7.350 914,000 6,602,740 7.2240 6.103 6.085 6.214 6.077 6.326 1,061,890 6.2179 -4.58%
2019-02-11 0 7.430 7.250 7.440 6.970 7.500 698,000 5,112,000 7.3238 6.395 6.240 6.404 5.999 6.455 810,940 6.3038 4.94%
2019-02-08 0 7.080 7.050 7.130 6.830 7.150 474,000 3,374,660 7.1195 6.094 6.068 6.137 5.879 6.154 550,696 6.1280 -1.39%
2019-02-04 0 7.180 7.180 7.300 7.100 7.300 300,000 2,158,140 7.1938 6.180 6.180 6.283 6.111 6.283 348,542 6.1919 1.99%
2019-02-01 0 7.040 7.040 7.100 6.990 7.130 600,000 4,217,360 7.0289 6.060 6.060 6.111 6.016 6.137 697,083 6.0500 0.00%
2019-01-31 0 7.040 6.950 7.050 6.960 7.120 580,000 4,068,600 7.0148 6.060 5.982 6.068 5.991 6.128 673,847 6.0379 1.15%
2019-01-30 0 6.960 6.950 7.010 6.950 7.070 436,000 3,052,580 7.0013 5.991 5.982 6.034 5.982 6.085 506,547 6.0262 -1.28%
2019-01-29 0 7.050 6.990 7.100 7.000 7.200 550,000 3,910,620 7.1102 6.068 6.016 6.111 6.025 6.197 638,993 6.1200 -1.81%
2019-01-28 0 7.180 7.040 7.180 7.000 7.300 542,000 3,867,480 7.1356 6.180 6.060 6.180 6.025 6.283 629,699 6.1418 1.84%
2019-01-25 0 7.050 6.940 7.090 6.950 7.100 742,000 5,232,160 7.0514 6.068 5.973 6.103 5.982 6.111 862,060 6.0694 0.00%
2019-01-24 0 7.050 7.000 7.090 7.000 7.180 80,000 565,960 7.0745 6.068 6.025 6.103 6.025 6.180 92,944 6.0892 0.71%
2019-01-23 0 7.000 7.000 7.030 6.840 7.300 540,000 3,858,460 7.1453 6.025 6.025 6.051 5.887 6.283 627,375 6.1502 -2.78%
2019-01-22 0 7.200 7.020 7.310 6.630 7.360 830,000 5,734,580 6.9091 6.197 6.042 6.292 5.707 6.335 964,299 5.9469 -1.50%
2019-01-21 0 7.310 7.300 7.380 7.280 8.000 442,000 3,279,000 7.4186 6.292 6.283 6.352 6.266 6.886 513,518 6.3854 -2.53%
2019-01-18 0 7.500 7.500 7.560 7.500 7.680 624,000 4,726,460 7.5745 6.455 6.455 6.507 6.455 6.610 724,967 6.5196 -0.53%
2019-01-17 0 7.540 7.580 7.590 7.460 7.640 754,000 5,685,960 7.5411 6.490 6.524 6.533 6.421 6.576 876,001 6.4908 -1.44%
2019-01-16 0 7.650 7.500 7.900 7.380 7.900 786,000 5,917,640 7.5288 6.585 6.455 6.800 6.352 6.800 913,179 6.4803 1.46%
2019-01-15 0 7.540 7.500 7.540 7.500 7.700 412,000 3,122,540 7.5790 6.490 6.455 6.490 6.455 6.628 478,664 6.5235 -0.79%
2019-01-14 0 7.600 7.510 7.600 7.540 7.890 928,000 7,085,760 7.6355 6.542 6.464 6.542 6.490 6.791 1,078,155 6.5721 0.00%
2019-01-11 0 7.600 7.600 7.700 7.560 7.770 760,000 5,833,500 7.6757 6.542 6.542 6.628 6.507 6.688 882,972 6.6067 1.06%
2019-01-10 0 7.520 7.520 7.590 7.520 7.930 1,130,000 8,803,500 7.7907 6.473 6.473 6.533 6.473 6.826 1,312,840 6.7057 -3.71%
2019-01-09 0 7.810 7.800 7.950 7.380 7.910 1,238,000 9,533,640 7.7008 6.722 6.714 6.843 6.352 6.808 1,438,315 6.6283 5.68%
2019-01-08 0 7.390 7.290 7.390 7.110 7.410 748,000 5,450,180 7.2863 6.361 6.275 6.361 6.120 6.378 869,031 6.2716 1.37%
2019-01-07 0 7.290 7.210 7.290 7.000 7.300 848,000 6,109,400 7.2045 6.275 6.206 6.275 6.025 6.283 985,211 6.2011 3.26%
2019-01-04 0 7.060 6.930 7.040 6.960 7.200 270,000 1,907,000 7.0630 6.077 5.965 6.060 5.991 6.197 313,687 6.0793 -1.94%
2019-01-03 0 7.200 7.140 7.200 7.000 7.250 426,000 3,056,660 7.1753 6.197 6.146 6.197 6.025 6.240 494,929 6.1760 3.00%
2019-01-02 0 6.990 6.920 7.010 6.710 7.300 792,000 5,557,720 7.0173 6.016 5.956 6.034 5.775 6.283 920,150 6.0400 2.49%
2018-12-31 0 6.820 6.730 7.400 6.400 6.840 146,000 963,420 6.5988 5.870 5.793 6.369 5.509 5.887 169,624 5.6798 5.57%
2018-12-28 0 6.460 6.350 6.500 6.050 6.500 780,000 4,840,440 6.2057 5.560 5.466 5.595 5.207 5.595 906,208 5.3414 2.38%
2018-12-27 0 6.310 6.050 6.400 6.000 6.400 880,000 5,460,580 6.2052 5.431 5.207 5.509 5.164 5.509 1,022,389 5.3410 1.77%
2018-12-24 0 6.200 6.090 6.230 6.090 6.270 142,000 867,940 6.1123 5.337 5.242 5.362 5.242 5.397 164,976 5.2610 1.97%
2018-12-21 0 6.080 6.110 6.250 5.870 6.280 1,914,000 11,578,060 6.0491 5.233 5.259 5.380 5.052 5.405 2,223,696 5.2067 -0.16%
2018-12-20 0 6.090 5.940 6.100 5.500 6.100 788,000 4,573,180 5.8035 5.242 5.113 5.250 4.734 5.250 915,503 4.9953 2.87%
2018-12-19 0 5.920 5.930 6.200 5.800 5.980 542,000 3,175,220 5.8583 5.096 5.104 5.337 4.992 5.147 629,699 5.0424 0.00%
2018-12-18 0 5.920 5.830 5.950 5.780 5.930 404,000 2,363,020 5.8491 5.096 5.018 5.121 4.975 5.104 469,369 5.0345 -0.17%
2018-12-17 0 5.930 5.920 5.930 5.770 6.010 734,000 4,315,900 5.8800 5.104 5.096 5.104 4.966 5.173 852,765 5.0611 -0.50%
2018-12-14 0 5.960 5.930 5.960 5.910 5.990 126,000 747,740 5.9344 5.130 5.104 5.130 5.087 5.156 146,387 5.1080 -0.50%
2018-12-13 0 5.990 5.870 6.010 5.860 6.010 190,000 1,128,460 5.9393 5.156 5.052 5.173 5.044 5.173 220,743 5.1121 0.50%
2018-12-12 0 5.960 5.940 5.960 5.810 5.970 190,000 1,124,480 5.9183 5.130 5.113 5.130 5.001 5.139 220,743 5.0941 0.17%
2018-12-11 0 5.950 5.890 5.980 5.880 6.250 264,000 1,581,200 5.9894 5.121 5.070 5.147 5.061 5.380 306,717 5.1552 -2.14%
2018-12-10 0 6.080 6.030 6.080 5.900 6.200 128,000 768,040 6.0003 5.233 5.190 5.233 5.078 5.337 148,711 5.1646 1.67%
2018-12-07 0 5.980 5.960 5.990 5.900 6.000 246,000 1,458,220 5.9277 5.147 5.130 5.156 5.078 5.164 285,804 5.1022 1.18%
2018-12-06 0 5.910 5.900 5.990 5.900 6.020 96,000 573,040 5.9692 5.087 5.078 5.156 5.078 5.182 111,533 5.1378 -1.50%
2018-12-05 0 6.000 5.940 6.000 5.930 6.020 38,000 228,060 6.0016 5.164 5.113 5.164 5.104 5.182 44,149 5.1657 -0.17%
2018-12-04 0 6.010 5.890 6.020 5.880 6.030 72,000 428,640 5.9533 5.173 5.070 5.182 5.061 5.190 83,650 5.1242 -0.33%
2018-12-03 0 6.030 5.920 6.050 5.880 6.140 172,000 1,025,420 5.9617 5.190 5.096 5.207 5.061 5.285 199,831 5.1314 0.50%
2018-11-30 0 6.000 5.930 6.000 5.920 6.060 108,000 645,760 5.9793 5.164 5.104 5.164 5.096 5.216 125,475 5.1465 -1.15%
2018-11-29 0 6.070 6.000 6.090 6.000 6.140 54,000 326,780 6.0515 5.225 5.164 5.242 5.164 5.285 62,737 5.2087 1.17%
2018-11-28 0 6.000 6.000 6.060 5.910 6.070 44,000 264,860 6.0195 5.164 5.164 5.216 5.087 5.225 51,119 5.1812 -0.17%
2018-11-27 0 6.010 5.910 6.000 5.940 6.140 242,000 1,449,660 5.9903 5.173 5.087 5.164 5.113 5.285 281,157 5.1561 -1.15%
2018-11-26 0 6.080 6.060 6.150 6.020 6.150 30,000 182,740 6.0913 5.233 5.216 5.293 5.182 5.293 34,854 5.2430 -0.65%
2018-11-23 0 6.120 6.010 6.120 6.010 6.120 82,000 496,700 6.0573 5.268 5.173 5.268 5.173 5.268 95,268 5.2137 0.82%
2018-11-22 0 6.070 6.000 6.070 6.000 6.080 50,000 301,540 6.0308 5.225 5.164 5.225 5.164 5.233 58,090 5.1909 1.00%
2018-11-21 0 6.010 6.000 6.050 5.990 6.070 70,000 421,820 6.0260 5.173 5.164 5.207 5.156 5.225 81,326 5.1868 -0.66%
2018-11-20 0 6.050 5.990 6.060 5.980 6.080 42,000 253,680 6.0400 5.207 5.156 5.216 5.147 5.233 48,796 5.1988 -0.17%
2018-11-19 0 6.060 6.000 6.070 5.970 6.140 202,000 1,224,360 6.0612 5.216 5.164 5.225 5.139 5.285 234,685 5.2170 0.33%
2018-11-16 0 6.040 5.940 6.060 5.850 6.100 300,000 1,779,520 5.9317 5.199 5.113 5.216 5.035 5.250 348,542 5.1056 -0.33%
2018-11-15 0 6.060 5.950 6.060 5.880 6.090 96,000 575,400 5.9938 5.216 5.121 5.216 5.061 5.242 111,533 5.1590 -0.49%
2018-11-14 0 6.090 5.970 6.110 5.960 6.110 114,000 686,840 6.0249 5.242 5.139 5.259 5.130 5.259 132,446 5.1858 -0.16%
2018-11-13 0 6.100 6.020 6.130 5.920 6.140 122,000 737,260 6.0431 5.250 5.182 5.276 5.096 5.285 141,740 5.2015 -0.65%
2018-11-12 0 6.140 6.060 6.140 6.050 6.200 70,000 428,460 6.1209 5.285 5.216 5.285 5.207 5.337 81,326 5.2684 -0.32%
2018-11-09 0 6.160 6.020 6.180 5.980 6.200 172,000 1,043,460 6.0666 5.302 5.182 5.319 5.147 5.337 199,831 5.2217 -0.65%
2018-11-08 0 6.200 6.100 6.200 6.050 6.450 238,000 1,464,420 6.1530 5.337 5.250 5.337 5.207 5.552 276,510 5.2961 -3.13%
2018-11-07 0 6.400 6.310 6.410 6.300 6.790 134,000 858,080 6.4036 5.509 5.431 5.517 5.423 5.844 155,682 5.5118 -1.08%
2018-11-06 0 6.470 6.340 6.550 6.050 6.500 544,000 3,395,880 6.2424 5.569 5.457 5.638 5.207 5.595 632,022 5.3730 2.70%
2018-11-05 0 6.300 6.220 6.800 6.120 6.840 434,000 2,751,260 6.3393 5.423 5.354 5.853 5.268 5.887 504,224 5.4564 -6.53%
2018-11-02 0 6.740 6.670 6.740 6.630 7.160 294,000 2,002,000 6.8095 5.801 5.741 5.801 5.707 6.163 341,571 5.8612 -5.07%
2018-11-01 0 7.100 7.020 7.050 7.010 7.600 128,000 927,060 7.2427 6.111 6.042 6.068 6.034 6.542 148,711 6.2340 -4.95%
2018-10-31 0 7.470 7.400 7.500 7.380 8.300 337,400 2,579,194 7.6443 6.430 6.369 6.455 6.352 7.144 391,993 6.5797 -6.51%
2018-10-30 0 7.990 7.760 8.000 7.770 8.000 34,000 268,660 7.9018 6.877 6.679 6.886 6.688 6.886 39,501 6.8013 0.63%
2018-10-29 0 7.940 7.830 8.000 7.400 7.940 134,000 1,031,460 7.6975 6.834 6.740 6.886 6.369 6.834 155,682 6.6254 1.15%
2018-10-26 0 7.850 7.650 7.890 7.650 8.000 46,000 359,700 7.8196 6.757 6.585 6.791 6.585 6.886 53,443 6.7305 0.26%
2018-10-25 0 7.830 7.640 7.840 7.700 7.990 66,000 514,060 7.7888 6.740 6.576 6.748 6.628 6.877 76,679 6.7040 -2.49%
2018-10-24 0 8.030 7.880 8.150 7.770 8.150 50,000 397,400 7.9480 6.912 6.783 7.015 6.688 7.015 58,090 6.8411 -0.50%
2018-10-23 0 8.070 7.860 8.070 7.760 8.370 64,000 515,660 8.0572 6.946 6.765 6.946 6.679 7.204 74,356 6.9351 1.89%
2018-10-22 0 7.920 7.880 7.920 7.890 8.320 116,000 934,280 8.0541 6.817 6.783 6.817 6.791 7.161 134,769 6.9324 -1.00%
2018-10-19 0 8.000 8.000 8.320 7.730 8.300 70,000 564,280 8.0611 6.886 6.886 7.161 6.653 7.144 81,326 6.9385 -0.62%
2018-10-18 0 8.050 7.910 8.050 7.600 8.470 42,000 335,040 7.9771 6.929 6.808 6.929 6.542 7.290 48,796 6.8662 -1.59%
2018-10-16 0 8.180 7.950 8.200 7.900 8.500 98,000 793,460 8.0965 7.041 6.843 7.058 6.800 7.316 113,857 6.9689 2.25%
2018-10-15 0 8.000 7.610 8.000 8.000 8.250 34,000 275,240 8.0953 6.886 6.550 6.886 6.886 7.101 39,501 6.9679 -0.37%
2018-10-12 0 8.030 7.990 8.100 7.990 8.500 144,000 1,174,500 8.1563 6.912 6.877 6.972 6.877 7.316 167,300 7.0203 -5.53%
2018-10-11 0 8.500 8.110 8.500 7.550 8.500 86,000 688,560 8.0065 7.316 6.981 7.316 6.499 7.316 99,915 6.8914 4.55%
2018-10-10 0 8.130 8.000 8.130 7.680 8.190 204,000 1,611,100 7.8975 6.998 6.886 6.998 6.610 7.049 237,008 6.7977 5.58%
2018-10-09 0 7.700 7.640 7.800 7.580 8.540 104,000 816,340 7.8494 6.628 6.576 6.714 6.524 7.351 120,828 6.7562 -4.35%
2018-10-08 0 8.050 7.980 8.100 8.010 8.800 114,000 943,320 8.2747 6.929 6.869 6.972 6.894 7.574 132,446 7.1223 0.63%
2018-10-05 0 8.000 7.950 8.060 7.900 8.500 132,000 1,068,100 8.0917 6.886 6.843 6.937 6.800 7.316 153,358 6.9647 0.00%
2018-10-04 0 8.000 7.830 8.000 7.960 8.160 32,000 256,740 8.0231 6.886 6.740 6.886 6.851 7.024 37,178 6.9057 0.00%
2018-10-03 0 8.000 7.900 8.010 7.930 8.590 238,000 1,960,260 8.2364 6.886 6.800 6.894 6.826 7.394 276,510 7.0893 -0.62%
2018-10-02 0 8.050 7.950 8.060 7.900 8.700 118,000 957,380 8.1134 6.929 6.843 6.937 6.800 7.488 137,093 6.9834 -1.59%
2018-09-28 0 8.180 8.000 8.140 8.100 8.600 84,000 697,640 8.3052 7.041 6.886 7.006 6.972 7.402 97,592 7.1486 0.99%
2018-09-27 0 8.100 8.000 8.100 7.910 8.300 122,000 980,620 8.0379 6.972 6.886 6.972 6.808 7.144 141,740 6.9184 6.02%
2018-09-26 0 7.640 7.170 8.200 6.650 8.200 426,000 3,135,400 7.3601 6.576 6.171 7.058 5.724 7.058 494,929 6.3350 5.67%
2018-09-24 0 7.230 7.130 7.270 7.100 7.590 114,000 825,080 7.2375 6.223 6.137 6.258 6.111 6.533 132,446 6.2296 0.14%
2018-09-21 0 7.220 7.000 7.790 6.600 8.000 718,000 5,220,280 7.2706 6.214 6.025 6.705 5.681 6.886 834,176 6.2580 6.18%
2018-09-20 0 6.800 6.610 7.000 6.170 7.000 432,000 2,775,200 6.4241 5.853 5.689 6.025 5.311 6.025 501,900 5.5294 8.80%
2018-09-19 0 6.250 6.120 6.270 5.980 6.500 610,000 3,750,640 6.1486 5.380 5.268 5.397 5.147 5.595 708,701 5.2923 3.65%
2018-09-18 0 6.030 5.950 6.060 5.930 6.120 338,000 2,032,240 6.0125 5.190 5.121 5.216 5.104 5.268 392,690 5.1752 -1.31%
2018-09-17 0 6.110 6.020 6.110 6.000 6.150 178,000 1,084,660 6.0936 5.259 5.182 5.259 5.164 5.293 206,801 5.2449 -0.16%
2018-09-14 0 6.120 6.050 6.110 6.010 6.550 330,000 2,062,860 6.2511 5.268 5.207 5.259 5.173 5.638 383,396 5.3805 1.16%
2018-09-13 0 6.050 6.000 6.090 6.010 6.170 180,000 1,103,400 6.1300 5.207 5.164 5.242 5.173 5.311 209,125 5.2763 -0.82%
2018-09-12 0 6.100 6.000 6.100 6.030 6.200 138,000 845,100 6.1239 5.250 5.164 5.250 5.190 5.337 160,329 5.2710 0.00%
2018-09-11 0 6.100 6.000 6.120 6.000 6.220 186,000 1,140,680 6.1327 5.250 5.164 5.268 5.164 5.354 216,096 5.2786 1.16%
2018-09-10 0 6.030 6.000 6.090 5.900 6.300 236,000 1,448,200 6.1364 5.190 5.164 5.242 5.078 5.423 274,186 5.2818 -2.11%
2018-09-07 0 6.160 6.070 6.160 6.030 6.190 154,000 946,160 6.1439 5.302 5.225 5.302 5.190 5.328 178,918 5.2882 0.98%
2018-09-06 0 6.100 6.020 6.100 6.010 6.300 172,000 1,066,160 6.1986 5.250 5.182 5.250 5.173 5.423 199,831 5.3353 -0.49%
2018-09-05 0 6.130 6.030 6.130 6.130 6.260 126,000 781,620 6.2033 5.276 5.190 5.276 5.276 5.388 146,387 5.3394 -1.61%
2018-09-04 0 6.230 6.100 6.240 6.050 6.350 200,000 1,227,200 6.1360 5.362 5.250 5.371 5.207 5.466 232,361 5.2814 1.96%
2018-09-03 0 6.110 5.950 6.120 6.110 6.190 144,000 885,000 6.1458 5.259 5.121 5.268 5.259 5.328 167,300 5.2899 -0.81%
2018-08-31 0 6.160 6.010 6.160 6.070 6.170 136,000 837,040 6.1547 5.302 5.173 5.302 5.225 5.311 158,006 5.2975 0.33%
2018-08-30 0 6.140 6.020 6.140 6.000 6.200 154,000 944,400 6.1325 5.285 5.182 5.285 5.164 5.337 178,918 5.2784 0.00%
2018-08-29 0 6.140 6.030 6.140 5.970 6.340 244,000 1,490,200 6.1074 5.285 5.190 5.285 5.139 5.457 283,481 5.2568 -0.65%
2018-08-28 0 6.180 6.070 6.200 6.000 6.350 142,000 877,300 6.1782 5.319 5.225 5.337 5.164 5.466 164,976 5.3177 1.64%
2018-08-27 0 6.080 5.980 6.150 5.870 6.200 270,000 1,630,020 6.0371 5.233 5.147 5.293 5.052 5.337 313,687 5.1963 0.00%
2018-08-24 0 6.080 5.930 6.120 5.900 6.170 186,000 1,122,140 6.0330 5.233 5.104 5.268 5.078 5.311 216,096 5.1928 1.33%
2018-08-23 0 6.000 5.900 6.010 5.900 6.150 92,000 552,940 6.0102 5.164 5.078 5.173 5.078 5.293 106,886 5.1732 -1.64%
2018-08-22 0 6.100 5.820 6.120 5.820 6.270 170,000 1,028,360 6.0492 5.250 5.009 5.268 5.009 5.397 197,507 5.2067 0.33%
2018-08-21 0 6.080 5.800 6.080 6.030 6.140 152,000 926,900 6.0980 5.233 4.992 5.233 5.190 5.285 176,594 5.2487 1.67%
2018-08-20 0 5.980 5.740 5.990 5.380 6.170 436,000 2,462,060 5.6469 5.147 4.941 5.156 4.631 5.311 506,547 4.8605 -0.33%
2018-08-17 0 6.000 5.850 6.000 5.900 6.460 234,000 1,411,200 6.0308 5.164 5.035 5.164 5.078 5.560 271,862 5.1909 -11.76%
2018-08-16 0 6.800 6.560 7.200 5.600 8.200 346,000 2,007,560 5.8022 5.853 5.646 6.197 4.820 7.058 401,985 4.9941 8.28%
2018-08-15 0 6.280 6.020 6.300 6.200 6.590 102,000 650,780 6.3802 5.405 5.182 5.423 5.337 5.672 118,504 5.4916 -5.28%
2018-08-14 0 6.630 6.450 6.630 6.590 6.690 278,000 1,839,680 6.6176 5.707 5.552 5.707 5.672 5.758 322,982 5.6959 -0.75%
2018-08-13 0 6.680 6.550 6.730 6.540 6.760 304,000 2,018,580 6.6401 5.750 5.638 5.793 5.629 5.819 353,189 5.7153 -0.45%
2018-08-10 0 6.710 6.460 6.720 6.500 6.750 184,000 1,217,160 6.6150 5.775 5.560 5.784 5.595 5.810 213,772 5.6937 0.45%
2018-08-09 0 6.680 6.600 6.680 6.570 6.980 380,000 2,554,420 6.7222 5.750 5.681 5.750 5.655 6.008 441,486 5.7860 0.45%
2018-08-08 0 6.650 6.630 6.650 6.620 6.980 398,000 2,701,000 6.7864 5.724 5.707 5.724 5.698 6.008 462,399 5.8413 -3.62%
2018-08-07 0 6.900 6.790 6.980 6.700 7.070 418,000 2,882,540 6.8960 5.939 5.844 6.008 5.767 6.085 485,635 5.9356 -1.43%
2018-08-06 0 7.000 6.700 7.000 6.930 7.160 144,000 1,010,520 7.0175 6.025 5.767 6.025 5.965 6.163 167,300 6.0402 -1.69%
2018-08-03 0 7.120 6.810 7.120 6.820 7.240 250,000 1,740,980 6.9639 6.128 5.862 6.128 5.870 6.232 290,451 5.9940 4.40%
2018-08-02 0 6.820 6.800 6.900 6.820 7.000 260,000 1,804,160 6.9391 5.870 5.853 5.939 5.870 6.025 302,069 5.9727 -2.57%
2018-08-01 0 7.000 6.930 7.000 6.950 7.270 304,000 2,148,340 7.0669 6.025 5.965 6.025 5.982 6.258 353,189 6.0827 1.45%
2018-07-31 0 6.900 6.780 6.900 6.700 7.000 210,000 1,435,920 6.8377 5.939 5.836 5.939 5.767 6.025 243,979 5.8854 1.47%
2018-07-30 0 6.800 6.750 6.800 6.760 6.870 96,000 654,320 6.8158 5.853 5.810 5.853 5.819 5.913 111,533 5.8666 0.00%
2018-07-27 0 6.800 6.760 6.900 6.780 6.970 166,000 1,133,340 6.8273 5.853 5.819 5.939 5.836 5.999 192,860 5.8765 -2.16%
2018-07-26 0 6.950 6.880 6.950 6.730 7.170 284,000 1,975,620 6.9564 5.982 5.922 5.982 5.793 6.171 329,953 5.9876 0.00%
2018-07-25 0 6.950 6.870 6.950 6.810 6.970 112,000 775,740 6.9263 5.982 5.913 5.982 5.862 5.999 130,122 5.9616 0.00%
2018-07-24 0 6.950 6.730 6.960 6.720 6.980 230,000 1,566,992 6.8130 5.982 5.793 5.991 5.784 6.008 267,215 5.8642 2.36%
2018-07-23 0 6.790 6.730 6.800 6.730 6.990 192,000 1,311,200 6.8292 5.844 5.793 5.853 5.793 6.016 223,067 5.8781 -1.59%
2018-07-20 0 6.900 6.770 6.900 6.770 6.920 294,000 2,009,400 6.8347 5.939 5.827 5.939 5.827 5.956 341,571 5.8828 1.62%
2018-07-19 0 6.790 6.730 6.800 6.710 6.940 166,000 1,129,520 6.8043 5.844 5.793 5.853 5.775 5.973 192,860 5.8567 -2.16%
2018-07-18 0 6.940 6.760 6.940 6.560 6.950 200,000 1,346,901 6.7345 5.973 5.819 5.973 5.646 5.982 232,361 5.7966 1.91%
2018-07-17 0 6.810 6.800 6.900 6.800 7.090 398,000 2,756,240 6.9252 5.862 5.853 5.939 5.853 6.103 462,399 5.9607 -5.42%
2018-07-16 0 7.200 7.180 7.230 6.750 7.430 374,900 2,650,823 7.0707 6.197 6.180 6.223 5.810 6.395 435,561 6.0860 0.00%
2018-07-13 0 7.200 7.070 7.200 7.090 7.380 138,000 995,000 7.2101 6.197 6.085 6.197 6.103 6.352 160,329 6.2060 0.00%
2018-07-12 0 7.200 7.100 7.200 7.080 7.200 172,000 1,230,700 7.1552 6.197 6.111 6.197 6.094 6.197 199,831 6.1587 3.00%
2018-07-11 0 6.990 6.900 7.000 6.900 7.190 76,000 535,960 7.0521 6.016 5.939 6.025 5.939 6.189 88,297 6.0700 -1.69%
2018-07-10 0 7.110 7.100 7.200 6.900 7.220 228,000 1,607,160 7.0489 6.120 6.111 6.197 5.939 6.214 264,892 6.0672 -1.93%
2018-07-09 0 7.250 7.120 7.250 7.300 7.300 2,000 14,600 7.3000 6.240 6.128 6.240 6.283 6.283 2,324 6.2833 1.26%
2018-07-06 0 7.160 7.080 7.160 7.070 7.180 12,000 85,540 7.1283 6.163 6.094 6.163 6.085 6.180 13,942 6.1356 1.13%
2018-07-05 0 7.080 6.990 7.170 6.910 7.250 42,000 298,780 7.1138 6.094 6.016 6.171 5.948 6.240 48,796 6.1231 1.36%
2018-07-04 0 7.140 6.970 7.140 6.810 7.390 182,000 1,285,540 7.0634 6.012 5.869 6.012 5.734 6.223 216,141 5.9477 -2.06%
2018-07-03 0 7.290 6.940 7.410 6.700 8.020 340,000 2,439,640 7.1754 6.139 5.844 6.240 5.642 6.753 403,779 6.0420 -8.76%
2018-06-29 0 7.990 7.900 8.000 7.810 8.500 455,390 3,694,485 8.1128 6.728 6.652 6.736 6.576 7.157 540,815 6.8313 -2.20%
2018-06-28 0 8.170 8.090 8.170 8.060 8.320 138,000 1,127,120 8.1675 6.879 6.812 6.879 6.787 7.006 163,887 6.8774 1.49%
2018-06-27 0 8.050 8.050 8.140 8.020 8.410 56,000 453,640 8.1007 6.778 6.778 6.854 6.753 7.082 66,505 6.8212 -0.37%
2018-06-26 0 8.080 8.030 8.100 8.040 8.230 136,000 1,104,020 8.1178 6.804 6.762 6.821 6.770 6.930 161,512 6.8355 -0.86%
2018-06-25 0 8.150 8.070 8.150 7.910 8.640 88,000 712,780 8.0998 6.863 6.795 6.863 6.661 7.275 104,508 6.8204 -0.12%
2018-06-22 0 8.160 8.100 8.160 8.160 8.300 244,000 2,002,500 8.2070 6.871 6.821 6.871 6.871 6.989 289,771 6.9106 -0.49%
2018-06-21 0 8.200 8.110 8.200 8.170 8.320 264,000 2,177,880 8.2495 6.905 6.829 6.905 6.879 7.006 313,523 6.9465 0.24%
2018-06-20 0 8.180 8.140 8.220 8.140 8.290 74,000 607,780 8.2132 6.888 6.854 6.922 6.854 6.981 87,881 6.9159 -0.97%
2018-06-19 0 8.260 8.180 8.260 7.980 8.440 362,000 2,966,360 8.1944 6.955 6.888 6.955 6.720 7.107 429,906 6.9000 0.61%
2018-06-15 0 8.210 8.010 8.090 7.990 9.680 1,078,000 9,123,860 8.4637 6.913 6.745 6.812 6.728 8.151 1,280,218 7.1268 -10.37%
2018-06-14 0 9.160 9.080 9.160 9.060 9.300 256,000 2,343,340 9.1537 7.713 7.646 7.713 7.629 7.831 304,022 7.7078 -0.22%
2018-06-13 0 9.180 9.120 9.180 9.050 9.510 448,000 4,128,060 9.2144 7.730 7.679 7.730 7.620 8.008 532,039 7.7589 -3.87%
2018-06-12 0 9.550 9.440 9.560 9.400 9.720 328,000 3,146,920 9.5943 8.042 7.949 8.050 7.915 8.185 389,528 8.0788 -1.55%
2018-06-11 0 9.700 9.550 9.700 9.370 9.760 454,000 4,391,100 9.6720 8.168 8.042 8.168 7.890 8.218 539,164 8.1443 0.73%
2018-06-08 0 9.630 9.600 9.630 9.560 9.780 336,000 3,249,800 9.6720 8.109 8.084 8.109 8.050 8.235 399,029 8.1443 -0.72%
2018-06-07 0 9.700 9.640 9.700 9.620 9.900 388,000 3,756,180 9.6809 8.168 8.117 8.168 8.100 8.336 460,784 8.1517 0.41%
2018-06-06 0 9.660 9.650 9.700 9.660 9.900 4,624,000 45,228,580 9.7813 8.134 8.126 8.168 8.134 8.336 5,491,400 8.2363 -0.41%
2018-06-05 0 9.700 9.630 9.700 9.630 9.910 194,000 1,907,040 9.8301 8.168 8.109 8.168 8.109 8.345 230,392 8.2774 -0.41%
2018-06-04 0 9.740 9.700 9.740 9.720 10.00 210,000 2,051,060 9.7670 8.202 8.168 8.202 8.185 8.420 249,393 8.2242 0.21%
2018-06-01 0 9.720 9.680 9.720 9.500 9.720 254,000 2,455,240 9.6663 8.185 8.151 8.185 7.999 8.185 301,647 8.1394 0.62%
2018-05-31 0 9.660 9.650 9.660 9.540 10.00 220,000 2,147,120 9.7596 8.134 8.126 8.134 8.033 8.420 261,269 8.2180 -2.42%
2018-05-30 0 9.900 8.820 9.900 9.850 9.960 300,000 2,975,320 9.9177 8.336 7.427 8.336 8.294 8.387 356,276 8.3512 -0.30%
2018-05-29 0 9.930 9.910 9.930 9.840 10.08 568,000 5,650,880 9.9487 8.361 8.345 8.361 8.286 8.488 674,549 8.3773 0.20%
2018-05-28 0 9.910 9.840 9.910 9.830 10.06 932,000 9,282,920 9.9602 8.345 8.286 8.345 8.277 8.471 1,106,831 8.3869 -0.30%
2018-05-25 0 9.940 9.900 9.940 9.900 10.04 292,000 2,904,040 9.9453 8.370 8.336 8.370 8.336 8.454 346,775 8.3744 -0.30%
2018-05-24 0 9.970 9.900 9.980 9.800 10.08 455,402 4,538,038 9.9649 8.395 8.336 8.404 8.252 8.488 540,829 8.3909 0.71%
2018-05-23 0 9.900 9.850 9.900 9.830 9.950 396,000 3,923,320 9.9074 8.336 8.294 8.336 8.277 8.378 470,284 8.3424 -0.20%
2018-05-21 0 9.920 9.880 9.940 9.890 10.10 322,000 3,206,840 9.9591 8.353 8.319 8.370 8.328 8.505 382,403 8.3860 -0.30%
2018-05-18 0 9.950 9.900 9.960 9.910 10.00 286,000 2,848,160 9.9586 8.378 8.336 8.387 8.345 8.420 339,650 8.3856 0.51%
2018-05-17 0 9.900 9.870 9.900 9.850 9.980 408,000 4,053,720 9.9356 8.336 8.311 8.336 8.294 8.404 484,535 8.3662 0.61%
2018-05-16 0 9.840 9.790 9.850 9.780 9.900 3,614,000 33,807,580 9.3546 8.286 8.244 8.294 8.235 8.336 4,291,937 7.8770 -0.20%
2018-05-15 0 9.860 9.780 9.890 9.770 10.10 444,000 4,402,020 9.9145 8.303 8.235 8.328 8.227 8.505 527,288 8.3484 -1.30%
2018-05-14 0 9.990 9.860 10.00 9.800 10.14 218,040 2,167,510 9.9409 8.412 8.303 8.420 8.252 8.538 258,941 8.3707 0.60%
2018-05-11 0 9.930 9.930 10.00 9.780 10.20 226,000 2,256,660 9.9852 8.361 8.361 8.420 8.235 8.589 268,395 8.4080 -0.60%
2018-05-10 0 9.990 9.900 9.990 9.490 10.00 476,000 4,694,180 9.8617 8.412 8.336 8.412 7.991 8.420 565,291 8.3040 3.85%
2018-05-09 0 9.620 9.560 9.620 9.310 9.670 330,000 3,169,860 9.6056 8.100 8.050 8.100 7.839 8.143 391,904 8.0884 1.05%
2018-05-08 0 9.520 9.480 9.550 9.400 9.630 248,000 2,366,920 9.5440 8.016 7.983 8.042 7.915 8.109 294,521 8.0365 0.32%
2018-05-07 0 9.490 9.470 9.540 9.400 9.650 348,000 3,328,680 9.5652 7.991 7.974 8.033 7.915 8.126 413,280 8.0543 0.32%
2018-05-04 0 9.460 9.410 9.440 9.340 9.500 316,000 2,983,300 9.4408 7.966 7.924 7.949 7.865 7.999 375,277 7.9496 0.42%
2018-05-03 0 9.420 9.400 9.420 9.050 9.600 382,000 3,563,280 9.3280 7.932 7.915 7.932 7.620 8.084 453,658 7.8546 3.40%
2018-05-02 0 9.110 9.050 9.110 8.820 9.250 268,000 2,419,380 9.0275 7.671 7.620 7.671 7.427 7.789 318,273 7.6016 1.22%
2018-04-30 0 9.000 8.920 9.000 8.780 9.000 374,700 3,331,758 8.8918 7.578 7.511 7.578 7.393 7.578 444,989 7.4873 1.12%
2018-04-27 0 8.900 8.900 8.980 8.540 9.000 568,000 4,971,670 8.7529 7.494 7.494 7.562 7.191 7.578 674,549 7.3704 0.79%
2018-04-26 0 8.830 8.750 8.830 8.710 9.000 316,000 2,791,100 8.8326 7.435 7.368 7.435 7.334 7.578 375,277 7.4374 -0.56%
2018-04-25 0 8.880 8.760 8.880 8.780 9.000 150,000 1,332,420 8.8828 7.477 7.376 7.477 7.393 7.578 178,138 7.4797 0.23%
2018-04-24 0 8.860 8.800 8.860 8.580 9.000 624,000 5,513,820 8.8363 7.461 7.410 7.461 7.225 7.578 741,054 7.4405 3.02%
2018-04-23 0 8.600 8.540 8.600 8.350 8.600 358,000 3,034,540 8.4764 7.242 7.191 7.242 7.031 7.242 425,156 7.1375 0.00%
2018-04-20 0 8.600 8.510 8.610 8.330 8.620 1,256,000 10,729,080 8.5423 7.242 7.166 7.250 7.014 7.258 1,491,609 7.1930 0.23%
2018-04-19 0 8.580 8.550 8.650 8.250 8.680 1,394,000 11,785,920 8.4547 7.225 7.199 7.284 6.947 7.309 1,655,495 7.1193 -0.46%
2018-04-18 0 8.620 8.720 8.740 8.250 8.700 1,050,500 8,881,235 8.4543 7.258 7.343 7.359 6.947 7.326 1,247,560 7.1189 -0.35%
2018-04-17 0 8.650 8.650 8.760 8.200 8.800 748,500 6,336,795 8.4660 7.284 7.284 7.376 6.905 7.410 888,908 7.1287 0.70%
2018-04-16 0 8.590 8.650 8.670 8.200 8.680 894,000 7,575,080 8.4732 7.233 7.284 7.301 6.905 7.309 1,061,702 7.1348 -0.12%
2018-04-13 0 8.600 8.500 8.650 8.050 8.710 747,000 6,206,350 8.3084 7.242 7.157 7.284 6.778 7.334 887,127 6.9960 2.63%
2018-04-12 0 8.380 8.250 8.380 8.010 8.670 1,285,000 10,508,400 8.1777 7.056 6.947 7.056 6.745 7.301 1,526,049 6.8860 -0.83%
2018-04-11 0 8.450 8.500 8.540 8.310 8.920 702,000 5,915,600 8.4268 7.115 7.157 7.191 6.997 7.511 833,686 7.0957 -2.54%
2018-04-10 0 8.670 8.650 8.710 8.460 8.690 356,000 3,066,660 8.6142 7.301 7.284 7.334 7.124 7.317 422,781 7.2535 1.52%
2018-04-09 0 8.540 8.470 8.540 8.320 8.800 406,000 3,443,160 8.4807 7.191 7.132 7.191 7.006 7.410 482,160 7.1411 1.07%
2018-04-06 0 8.450 8.350 8.440 8.330 8.620 188,000 1,585,320 8.4326 7.115 7.031 7.107 7.014 7.258 223,266 7.1006 0.36%
2018-04-04 0 8.420 8.400 8.420 8.400 9.120 452,000 3,909,960 8.6504 7.090 7.073 7.090 7.073 7.679 536,789 7.2840 -5.92%
2018-04-03 0 8.950 8.860 8.950 8.120 9.290 996,000 8,729,980 8.7650 7.536 7.461 7.536 6.837 7.823 1,182,836 7.3805 1.82%
2018-03-29 0 8.790 8.790 8.800 8.100 8.830 590,272 5,025,753 8.5143 7.402 7.402 7.410 6.821 7.435 700,999 7.1694 -0.11%
2018-03-28 0 8.800 8.690 8.800 8.070 9.450 704,000 6,120,900 8.6945 7.410 7.317 7.410 6.795 7.957 836,061 7.3211 -2.22%
2018-03-27 0 9.000 8.930 9.000 8.650 9.990 710,000 6,308,360 8.8850 7.578 7.519 7.578 7.284 8.412 843,186 7.4816 4.77%
2018-03-26 0 8.590 8.510 8.600 8.200 8.900 2,720,000 23,329,660 8.5771 7.233 7.166 7.242 6.905 7.494 3,230,235 7.2223 -3.48%
2018-03-23 0 8.900 8.700 9.160 8.430 9.140 1,806,000 15,830,620 8.7656 7.494 7.326 7.713 7.098 7.696 2,144,781 7.3810 -1.11%
2018-03-22 0 9.000 8.910 9.030 8.900 10.00 912,000 8,275,040 9.0735 7.578 7.503 7.604 7.494 8.420 1,083,079 7.6403 -1.75%
2018-03-21 0 9.160 9.160 9.200 9.000 9.700 646,000 6,052,480 9.3692 7.713 7.713 7.747 7.578 8.168 767,181 7.8892 -5.57%
2018-03-20 0 9.700 9.590 9.690 9.510 10.06 744,000 7,301,660 9.8141 8.168 8.075 8.159 8.008 8.471 883,564 8.2639 -4.72%
2018-03-19 0 10.18 9.810 10.20 9.700 10.50 650,000 6,566,820 10.103 8.572 8.260 8.589 8.168 8.841 771,931 8.5070 -3.23%
2018-03-16 0 10.52 10.52 10.54 10.38 11.30 11,046,000 118,111,000 10.693 8.858 8.858 8.875 8.740 9.515 13,118,080 9.0037 -6.07%
2018-03-15 0 11.20 11.20 11.32 11.16 11.60 8,678,000 97,489,440 11.234 9.431 9.431 9.532 9.397 9.768 10,305,875 9.4596 0.36%
2018-03-14 0 11.16 11.08 11.30 11.08 11.70 2,716,000 30,878,120 11.369 9.397 9.330 9.515 9.330 9.852 3,225,485 9.5732 -2.11%
2018-03-13 0 11.40 11.26 11.40 11.00 11.60 2,316,000 26,131,460 11.283 9.599 9.481 9.599 9.262 9.768 2,750,450 9.5008 2.70%
2018-03-12 0 11.10 10.94 11.20 10.40 11.80 4,152,000 46,602,980 11.224 9.347 9.212 9.431 8.757 9.936 4,930,859 9.4513 10.78%
2018-03-09 0 10.02 9.930 10.00 9.940 10.72 602,000 6,066,800 10.078 8.437 8.361 8.420 8.370 9.027 714,927 8.4859 -4.57%
2018-03-08 0 10.50 10.42 10.52 10.26 10.76 396,000 4,191,200 10.584 8.841 8.774 8.858 8.639 9.060 470,284 8.9121 -1.50%
2018-03-07 0 10.66 10.56 10.66 10.22 11.00 2,348,000 24,689,000 10.515 8.976 8.892 8.976 8.606 9.262 2,788,453 8.8540 -1.66%
2018-03-06 0 10.84 10.80 10.84 10.52 11.00 1,442,000 15,494,720 10.745 9.128 9.094 9.128 8.858 9.262 1,712,500 9.0480 3.04%
2018-03-05 0 10.52 10.50 10.52 10.38 10.88 1,288,000 13,564,400 10.531 8.858 8.841 8.858 8.740 9.161 1,529,611 8.8679 1.15%
2018-03-02 0 10.40 10.38 10.40 9.800 10.40 1,296,000 13,211,780 10.194 8.757 8.740 8.757 8.252 8.757 1,539,112 8.5840 3.79%
2018-03-01 0 10.02 9.990 10.02 9.750 10.36 666,000 6,657,720 9.9966 8.437 8.412 8.437 8.210 8.724 790,933 8.4176 -0.20%
2018-02-28 0 10.04 9.990 10.04 9.900 10.30 616,000 6,170,120 10.016 8.454 8.412 8.454 8.336 8.673 731,553 8.4343 -0.79%
2018-02-27 0 10.12 10.06 10.12 10.06 10.60 791,800 8,124,608 10.261 8.521 8.471 8.521 8.471 8.926 940,331 8.6402 -1.56%
2018-02-26 0 10.28 10.26 10.30 10.20 10.58 794,000 8,199,320 10.327 8.656 8.639 8.673 8.589 8.909 942,944 8.6955 -0.58%
2018-02-23 0 10.34 10.32 10.34 9.930 10.44 770,000 7,888,340 10.245 8.707 8.690 8.707 8.361 8.791 914,442 8.6264 3.40%
2018-02-22 0 10.00 9.990 10.02 9.620 10.58 1,038,000 10,445,920 10.064 8.420 8.412 8.437 8.100 8.909 1,232,715 8.4739 -4.58%
2018-02-21 0 10.48 10.46 10.48 10.02 10.58 900,000 9,324,280 10.360 8.825 8.808 8.825 8.437 8.909 1,068,828 8.7238 3.56%
2018-02-20 0 10.12 10.08 10.16 9.960 10.20 848,000 8,546,160 10.078 8.521 8.488 8.555 8.387 8.589 1,007,073 8.4861 0.20%
2018-02-15 0 10.10 10.08 10.10 9.950 10.20 420,000 4,224,400 10.058 8.505 8.488 8.505 8.378 8.589 498,786 8.4694 1.30%
2018-02-14 0 9.970 9.900 9.970 9.640 9.990 932,000 9,117,000 9.7822 8.395 8.336 8.395 8.117 8.412 1,106,831 8.2370 0.30%
2018-02-13 0 9.940 9.900 9.950 9.600 9.950 908,000 8,892,960 9.7940 8.370 8.336 8.378 8.084 8.378 1,078,328 8.2470 3.65%
2018-02-12 0 9.590 9.550 9.590 9.240 9.700 548,000 5,201,640 9.4920 8.075 8.042 8.075 7.780 8.168 650,797 7.9927 2.68%
2018-02-09 0 9.340 9.200 9.340 8.960 9.700 606,000 5,553,660 9.1645 7.865 7.747 7.865 7.545 8.168 719,677 7.7169 -3.71%
2018-02-08 0 9.700 9.640 9.700 9.400 9.790 592,000 5,674,040 9.5845 8.168 8.117 8.168 7.915 8.244 703,051 8.0706 0.52%
2018-02-07 0 9.650 9.600 9.640 8.470 10.00 552,000 5,358,520 9.7075 8.126 8.084 8.117 7.132 8.420 655,548 8.1741 0.31%
2018-02-06 0 9.620 9.610 9.700 9.180 10.06 596,000 5,741,700 9.6337 8.100 8.092 8.168 7.730 8.471 707,802 8.1120 -4.18%
2018-02-05 0 10.04 9.990 10.06 9.970 10.24 1,422,000 14,278,440 10.041 8.454 8.412 8.471 8.395 8.623 1,688,748 8.4550 -1.95%
2018-02-02 0 10.24 10.20 10.30 10.00 10.36 982,593 9,904,699 10.080 8.623 8.589 8.673 8.420 8.724 1,166,914 8.4879 2.40%
2018-02-01 0 10.00 9.970 10.00 9.950 10.38 2,096,000 21,051,700 10.044 8.420 8.395 8.420 8.378 8.740 2,489,181 8.4573 0.91%
2018-01-31 0 9.910 9.860 9.920 9.810 10.14 1,726,000 17,069,360 9.8895 8.345 8.303 8.353 8.260 8.538 2,049,774 8.3274 -0.30%
2018-01-30 0 9.940 9.890 9.940 9.860 10.44 1,774,000 17,650,280 9.9494 8.370 8.328 8.370 8.303 8.791 2,106,778 8.3779 -1.78%
2018-01-29 0 10.12 10.10 10.12 9.900 10.34 1,432,000 14,514,440 10.136 8.521 8.505 8.521 8.336 8.707 1,700,624 8.5348 2.12%
2018-01-26 0 9.910 9.910 9.930 9.300 10.04 1,426,000 14,107,600 9.8931 8.345 8.345 8.361 7.831 8.454 1,693,498 8.3304 4.87%
2018-01-25 0 9.450 9.400 9.450 9.000 9.490 2,302,000 21,328,680 9.2653 7.957 7.915 7.957 7.578 7.991 2,733,824 7.8018 6.18%
2018-01-24 0 8.900 8.860 8.920 8.700 9.010 2,602,000 23,166,620 8.9034 7.494 7.461 7.511 7.326 7.587 3,090,100 7.4970 3.73%
2018-01-23 0 8.580 8.530 8.580 8.190 8.700 2,176,000 18,554,180 8.5267 7.225 7.183 7.225 6.896 7.326 2,584,188 7.1799 5.02%
2018-01-22 0 8.170 8.160 8.170 7.870 8.200 1,086,000 8,776,520 8.0815 6.879 6.871 6.879 6.627 6.905 1,289,719 6.8050 2.00%
2018-01-19 0 8.010 8.010 8.070 7.820 8.200 2,042,000 16,540,300 8.1000 6.745 6.745 6.795 6.585 6.905 2,425,051 6.8206 -1.72%
2018-01-18 0 8.150 8.020 8.160 7.890 8.170 4,640,000 37,149,200 8.0063 6.863 6.753 6.871 6.644 6.879 5,510,401 6.7417 3.43%
2018-01-17 0 7.880 7.880 8.000 7.840 8.080 2,156,000 17,122,520 7.9418 6.635 6.635 6.736 6.602 6.804 2,560,436 6.6873 -0.88%
2018-01-16 0 7.950 7.880 7.940 7.860 7.980 1,104,000 8,759,380 7.9342 6.694 6.635 6.686 6.618 6.720 1,311,095 6.6810 0.63%
2018-01-15 0 7.900 7.900 7.920 7.800 8.000 1,124,000 8,880,600 7.9009 6.652 6.652 6.669 6.568 6.736 1,334,847 6.6529 -1.25%
2018-01-12 0 8.000 7.940 8.000 7.800 8.000 1,124,000 8,908,920 7.9261 6.736 6.686 6.736 6.568 6.736 1,334,847 6.6741 0.00%
2018-01-11 0 8.000 7.930 8.000 7.870 8.080 1,232,000 9,774,440 7.9338 6.736 6.677 6.736 6.627 6.804 1,463,106 6.6806 0.00%
2018-01-10 0 8.000 7.980 8.000 7.600 8.360 1,298,000 10,129,320 7.8038 6.736 6.720 6.736 6.400 7.039 1,541,487 6.5711 0.00%
2018-01-09 0 8.000 7.920 8.000 7.750 8.030 1,164,000 9,230,840 7.9303 6.736 6.669 6.736 6.526 6.762 1,382,351 6.6776 -0.25%
2018-01-08 0 8.020 7.950 8.030 7.760 8.110 1,092,000 8,754,280 8.0167 6.753 6.694 6.762 6.534 6.829 1,296,844 6.7504 -0.37%
2018-01-05 0 8.050 7.990 8.050 7.860 8.200 1,058,000 8,474,600 8.0100 6.778 6.728 6.778 6.618 6.905 1,256,466 6.7448 0.37%
2018-01-04 0 8.020 7.980 8.030 7.800 8.200 1,362,000 10,845,040 7.9626 6.753 6.720 6.762 6.568 6.905 1,617,493 6.7048 -2.79%
2018-01-03 0 8.250 8.200 8.250 8.210 8.350 1,118,000 9,244,880 8.2691 6.947 6.905 6.947 6.913 7.031 1,327,722 6.9630 -0.60%
2018-01-02 0 8.300 8.230 8.300 7.970 8.410 1,030,000 8,530,180 8.2817 6.989 6.930 6.989 6.711 7.082 1,223,214 6.9736 -0.36%
2017-12-29 0 8.330 8.320 8.350 7.900 8.380 5,689,967 45,791,165 8.0477 7.014 7.006 7.031 6.652 7.056 6,757,328 6.7765 4.12%
2017-12-28 0 8.000 7.940 8.000 7.790 8.100 1,828,000 14,537,400 7.9526 6.736 6.686 6.736 6.560 6.821 2,170,908 6.6965 0.76%
2017-12-27 0 7.940 7.900 7.940 7.840 8.150 1,190,000 9,463,220 7.9523 6.686 6.652 6.686 6.602 6.863 1,413,228 6.6962 -1.61%
2017-12-22 0 8.070 8.040 8.070 7.900 8.080 1,232,000 9,812,400 7.9646 6.795 6.770 6.795 6.652 6.804 1,463,106 6.7066 0.87%
2017-12-21 0 8.000 7.980 8.000 7.680 8.010 1,474,300 11,718,128 7.9483 6.736 6.720 6.736 6.467 6.745 1,750,859 6.6928 4.17%
2017-12-20 0 7.680 7.620 7.700 7.250 7.700 7,488,000 57,154,580 7.6328 6.467 6.416 6.484 6.105 6.484 8,892,647 6.4272 0.13%
2017-12-19 0 7.670 7.650 7.670 7.430 7.680 1,534,000 11,500,300 7.4969 6.458 6.442 6.458 6.256 6.467 1,821,758 6.3127 2.13%
2017-12-18 0 7.510 7.500 7.520 7.240 7.540 1,152,000 8,570,100 7.4393 6.324 6.315 6.332 6.096 6.349 1,368,100 6.2642 2.88%
2017-12-15 0 7.300 7.190 7.250 7.180 7.300 1,686,000 12,263,220 7.2736 6.147 6.054 6.105 6.046 6.147 2,002,271 6.1247 -0.95%
2017-12-14 0 7.370 7.370 7.380 7.140 7.450 1,468,000 10,763,500 7.3321 6.206 6.206 6.214 6.012 6.273 1,743,377 6.1739 1.38%
2017-12-13 0 7.270 7.250 7.290 7.140 7.510 1,608,000 11,837,280 7.3615 6.122 6.105 6.139 6.012 6.324 1,909,639 6.1987 -2.94%
2017-12-12 0 7.490 7.480 7.490 7.380 7.520 1,188,000 8,886,520 7.4802 6.307 6.298 6.307 6.214 6.332 1,410,853 6.2987 -0.40%
2017-12-11 0 7.520 7.470 7.520 7.220 7.550 1,258,000 9,321,160 7.4095 6.332 6.290 6.332 6.080 6.357 1,493,984 6.2391 3.44%
2017-12-08 0 7.270 7.240 7.270 7.100 7.290 2,570,000 18,406,320 7.1620 6.122 6.096 6.122 5.979 6.139 3,052,097 6.0307 3.41%
2017-12-07 0 7.030 6.990 7.030 6.970 7.640 4,714,000 33,232,210 7.0497 5.920 5.886 5.920 5.869 6.433 5,598,282 5.9361 0.14%
2017-12-06 0 7.020 7.030 7.070 6.720 7.360 4,010,000 27,766,460 6.9243 5.911 5.920 5.953 5.659 6.197 4,762,222 5.8306 -3.57%
2017-12-05 0 7.280 7.280 7.320 7.100 7.590 2,468,000 17,836,540 7.2271 6.130 6.130 6.164 5.979 6.391 2,930,963 6.0856 3.41%
2017-12-04 0 7.040 7.000 7.040 6.600 7.130 2,436,000 16,991,260 6.9751 5.928 5.894 5.928 5.557 6.004 2,892,961 5.8733 4.61%
2017-12-01 0 6.730 6.730 6.780 6.530 6.840 2,336,000 15,628,700 6.6904 5.667 5.667 5.709 5.499 5.760 2,774,202 5.6336 2.91%
2017-11-30 0 6.540 6.520 6.540 6.450 6.700 1,392,000 9,142,640 6.5680 5.507 5.490 5.507 5.431 5.642 1,653,120 5.5305 -1.06%
2017-11-29 0 6.610 6.560 6.600 6.280 6.810 2,192,000 14,323,460 6.5344 5.566 5.524 5.557 5.288 5.734 2,603,189 5.5023 5.93%
2017-11-28 0 6.240 6.230 6.250 6.060 6.250 1,452,000 8,949,700 6.1637 5.254 5.246 5.263 5.103 5.263 1,724,375 5.1901 2.46%
2017-11-27 0 6.090 6.050 6.100 6.030 6.140 1,512,000 9,189,240 6.0775 5.128 5.094 5.136 5.078 5.170 1,795,631 5.1176 -0.16%
2017-11-24 0 6.100 6.040 6.100 6.020 6.100 3,604,000 21,935,380 6.0864 5.136 5.086 5.136 5.069 5.136 4,280,061 5.1250 0.00%
2017-11-23 0 6.100 6.060 6.100 6.070 6.140 3,118,000 19,003,320 6.0947 5.136 5.103 5.136 5.111 5.170 3,702,894 5.1320 0.83%
2017-11-22 0 6.050 6.010 6.050 6.010 6.130 4,950,000 30,041,680 6.0690 5.094 5.061 5.094 5.061 5.162 5,878,553 5.1104 -0.82%
2017-11-21 0 6.100 6.100 6.110 6.000 6.150 3,318,000 20,191,960 6.0856 5.136 5.136 5.145 5.052 5.179 3,940,412 5.1243 0.16%
2017-11-20 0 6.090 6.130 6.140 6.050 6.230 8,160,000 49,750,620 6.0969 5.128 5.162 5.170 5.094 5.246 9,690,705 5.1338 -0.65%
2017-11-17 0 6.130 6.130 6.200 6.040 6.240 2,296,000 14,103,940 6.1428 5.162 5.162 5.221 5.086 5.254 2,726,698 5.1725 1.49%
2017-11-16 0 6.040 6.040 6.060 5.930 6.180 2,596,000 15,722,040 6.0563 5.086 5.086 5.103 4.993 5.204 3,082,974 5.0996 -2.42%
2017-11-15 0 6.190 6.180 6.200 6.040 6.190 2,540,000 15,527,520 6.1132 5.212 5.204 5.221 5.086 5.212 3,016,470 5.1476 0.65%
2017-11-14 0 6.150 6.060 6.150 5.910 6.200 2,594,000 15,853,260 6.1115 5.179 5.103 5.179 4.976 5.221 3,080,599 5.1462 1.32%
2017-11-13 0 6.070 6.040 6.070 5.880 6.240 2,962,000 17,866,820 6.0320 5.111 5.086 5.111 4.951 5.254 3,517,631 5.0792 -2.41%
2017-11-10 0 6.220 6.190 6.250 6.060 6.490 2,718,000 17,054,400 6.2746 5.238 5.212 5.263 5.103 5.465 3,227,860 5.2835 -2.05%
2017-11-09 0 6.350 6.350 6.390 6.300 6.660 2,382,000 15,561,220 6.5328 5.347 5.347 5.381 5.305 5.608 2,828,831 5.5009 -4.08%
2017-11-08 0 6.620 6.600 6.620 6.380 6.900 2,762,000 18,237,860 6.6031 5.574 5.557 5.574 5.372 5.810 3,280,114 5.5601 3.60%
2017-11-07 0 6.390 6.380 6.390 6.250 6.440 2,248,000 14,335,860 6.3772 5.381 5.372 5.381 5.263 5.423 2,669,694 5.3699 1.27%
2017-11-06 0 6.310 6.310 6.360 6.150 6.380 2,200,000 13,761,840 6.2554 5.313 5.313 5.355 5.179 5.372 2,612,690 5.2673 1.77%
2017-11-03 0 6.200 6.200 6.260 6.180 6.350 3,954,000 24,841,080 6.2825 5.221 5.221 5.271 5.204 5.347 4,695,717 5.2902 -1.90%
2017-11-02 0 6.320 6.270 6.330 6.160 6.410 2,166,000 13,628,300 6.2919 5.322 5.280 5.330 5.187 5.398 2,572,312 5.2981 3.61%
2017-11-01 0 6.100 6.100 6.120 6.050 6.410 2,352,000 14,538,740 6.1814 5.136 5.136 5.153 5.094 5.398 2,793,203 5.2050 -4.09%
2017-10-31 0 6.360 6.330 6.400 6.040 6.460 2,754,000 17,220,040 6.2527 5.355 5.330 5.389 5.086 5.440 3,270,613 5.2651 6.00%
2017-10-30 0 6.000 6.000 6.010 6.000 6.060 2,266,000 13,673,860 6.0344 5.052 5.052 5.061 5.052 5.103 2,691,071 5.0812 -0.17%
2017-10-27 0 6.010 5.940 6.000 5.900 6.050 2,670,000 16,081,700 6.0231 5.061 5.002 5.052 4.968 5.094 3,170,856 5.0717 -0.50%
2017-10-26 0 6.040 6.000 6.050 5.980 6.230 2,792,000 16,913,420 6.0578 5.086 5.052 5.094 5.035 5.246 3,315,741 5.1009 0.50%
2017-10-25 0 6.010 6.010 6.040 6.010 6.260 2,338,000 14,123,300 6.0408 5.061 5.061 5.086 5.061 5.271 2,776,577 5.0866 -2.59%
2017-10-24 0 6.170 6.170 6.180 5.210 6.260 2,618,000 15,947,980 6.0917 5.195 5.195 5.204 4.387 5.271 3,109,101 5.1295 3.01%
2017-10-23 0 5.990 5.960 6.000 5.270 6.170 3,622,000 20,573,680 5.6802 5.044 5.019 5.052 4.438 5.195 4,301,438 4.7830 -0.33%
2017-10-20 0 6.010 5.990 6.000 6.000 6.200 4,606,000 27,869,580 6.0507 5.061 5.044 5.052 5.052 5.221 5,470,023 5.0950 -2.75%
2017-10-19 0 6.180 6.070 6.180 6.120 6.400 2,418,000 15,194,000 6.2837 5.204 5.111 5.204 5.153 5.389 2,871,584 5.2912 -1.75%
2017-10-18 0 6.290 6.250 6.290 6.170 6.790 2,734,000 17,219,880 6.2984 5.296 5.263 5.296 5.195 5.717 3,246,861 5.3035 0.64%
2017-10-17 0 6.250 6.220 6.280 6.230 6.430 2,394,000 15,160,420 6.3327 5.263 5.238 5.288 5.246 5.414 2,843,082 5.3324 0.00%
2017-10-16 0 6.250 6.250 6.280 6.110 6.430 2,760,000 17,253,520 6.2513 5.263 5.263 5.288 5.145 5.414 3,277,739 5.2638 -3.10%
2017-10-13 0 6.450 6.450 6.480 6.100 6.700 2,178,000 14,131,900 6.4885 5.431 5.431 5.456 5.136 5.642 2,586,563 5.4636 -2.27%
2017-10-12 0 6.600 6.550 6.690 6.000 7.050 6,266,000 41,839,680 6.6773 5.557 5.515 5.633 5.052 5.936 7,441,417 5.6225 -7.30%
2017-10-11 0 7.120 7.120 7.160 7.100 7.450 3,968,000 28,780,560 7.2532 5.995 5.995 6.029 5.979 6.273 4,712,343 6.1075 -3.78%
2017-10-10 0 7.400 7.330 7.450 7.210 7.500 2,618,000 19,122,400 7.3042 6.231 6.172 6.273 6.071 6.315 3,109,101 6.1505 0.27%
2017-10-09 0 7.380 7.300 7.400 7.200 7.390 2,670,000 19,358,080 7.2502 6.214 6.147 6.231 6.063 6.223 3,170,856 6.1050 1.10%
2017-10-06 0 7.300 7.300 7.350 7.300 7.900 2,554,000 18,902,500 7.4011 6.147 6.147 6.189 6.147 6.652 3,033,096 6.2321 -3.82%
2017-10-04 0 7.590 7.420 7.620 7.340 8.000 2,634,000 19,909,440 7.5586 6.391 6.248 6.416 6.181 6.736 3,128,103 6.3647 -2.82%
2017-10-03 0 7.810 7.770 7.810 7.200 7.850 3,988,000 30,861,500 7.7386 6.576 6.543 6.576 6.063 6.610 4,736,095 6.5162 8.93%
2017-09-29 0 7.170 7.110 7.170 7.050 7.200 17,904,000 127,247,100 7.1072 6.037 5.987 6.037 5.936 6.063 21,262,547 5.9846 0.99%
2017-09-28 0 7.100 7.050 7.100 7.000 7.350 4,062,000 28,563,440 7.0319 5.979 5.936 5.979 5.894 6.189 4,823,976 5.9211 -0.42%
2017-09-27 0 7.130 7.130 7.190 7.060 7.400 2,160,000 15,589,460 7.2173 6.004 6.004 6.054 5.945 6.231 2,565,187 6.0773 -0.97%
2017-09-26 0 7.200 7.110 7.200 6.800 7.350 2,984,000 21,026,540 7.0464 6.063 5.987 6.063 5.726 6.189 3,543,758 5.9334 5.73%
2017-09-25 0 6.810 6.810 6.820 6.780 7.090 2,258,000 15,420,160 6.8291 5.734 5.734 5.743 5.709 5.970 2,681,570 5.7504 -2.44%
2017-09-22 0 6.980 6.990 7.000 6.800 7.090 2,282,000 15,799,980 6.9237 5.877 5.886 5.894 5.726 5.970 2,710,072 5.8301 -0.57%
2017-09-21 0 7.020 7.000 7.060 6.710 7.100 2,504,000 17,359,880 6.9329 5.911 5.894 5.945 5.650 5.979 2,973,716 5.8378 0.57%
2017-09-20 0 6.980 6.980 7.070 6.300 7.340 12,922,000 89,456,940 6.9228 5.877 5.877 5.953 5.305 6.181 15,345,992 5.8293 1.16%
2017-09-19 0 6.900 6.900 6.950 6.680 6.980 2,714,000 18,612,440 6.8579 5.810 5.810 5.852 5.625 5.877 3,223,110 5.7747 1.47%
2017-09-18 0 6.800 6.690 6.800 6.340 6.830 2,872,000 18,954,300 6.5997 5.726 5.633 5.726 5.339 5.751 3,410,748 5.5572 6.92%
2017-09-15 0 6.360 6.360 6.370 6.250 6.550 2,814,000 17,828,080 6.3355 5.355 5.355 5.364 5.263 5.515 3,341,868 5.3348 1.11%
2017-09-14 0 6.290 6.280 6.290 6.140 6.390 3,192,000 19,954,660 6.2515 5.296 5.288 5.296 5.170 5.381 3,790,776 5.2640 1.29%
2017-09-13 0 6.210 6.200 6.240 5.920 6.450 8,162,000 49,229,220 6.0315 5.229 5.221 5.254 4.985 5.431 9,693,080 5.0788 4.55%
2017-09-12 0 5.940 5.880 5.950 5.870 6.020 2,684,000 15,929,680 5.9351 5.002 4.951 5.010 4.943 5.069 3,187,482 4.9976 0.17%
2017-09-11 0 5.930 5.860 5.940 5.400 6.000 5,542,000 32,096,800 5.7916 4.993 4.934 5.002 4.547 5.052 6,581,604 4.8767 3.31%
2017-09-08 0 5.740 5.740 5.750 5.720 5.830 3,018,000 17,425,840 5.7740 4.833 4.833 4.842 4.816 4.909 3,584,136 4.8619 -1.20%
2017-09-07 0 5.810 5.790 5.810 5.800 5.900 3,316,000 19,274,580 5.8126 4.892 4.875 4.892 4.884 4.968 3,938,037 4.8945 -0.17%
2017-09-06 0 5.820 5.820 5.830 5.800 5.940 2,958,000 17,299,460 5.8484 4.901 4.901 4.909 4.884 5.002 3,512,881 4.9246 -0.85%
2017-09-05 0 5.870 5.830 5.870 5.660 5.870 7,620,000 44,273,620 5.8102 4.943 4.909 4.943 4.766 4.943 9,049,409 4.8924 1.03%
2017-09-04 0 5.810 5.800 5.810 5.780 5.900 5,394,000 31,319,520 5.8064 4.892 4.884 4.892 4.867 4.968 6,405,841 4.8892 -0.34%
2017-09-01 0 5.830 5.810 5.830 5.800 5.850 3,156,000 18,369,360 5.8205 4.909 4.892 4.909 4.884 4.926 3,748,023 4.9011 0.17%
2017-08-31 0 5.820 5.810 5.820 5.800 6.160 3,058,000 17,817,540 5.8265 4.901 4.892 4.901 4.884 5.187 3,631,639 4.9062 -0.85%
2017-08-30 0 5.870 5.850 5.870 5.790 6.100 2,954,000 17,329,720 5.8665 4.943 4.926 4.943 4.875 5.136 3,508,130 4.9399 -1.01%
2017-08-29 0 5.930 5.910 5.920 5.860 6.080 6,596,000 39,137,880 5.9336 4.993 4.976 4.985 4.934 5.120 7,833,320 4.9963 0.51%
2017-08-28 0 5.900 5.880 5.900 5.690 5.900 5,780,000 33,832,800 5.8534 4.968 4.951 4.968 4.791 4.968 6,864,250 4.9288 0.00%
2017-08-25 0 5.900 5.850 5.900 5.350 5.940 2,574,000 14,149,300 5.4970 4.968 4.926 4.968 4.505 5.002 3,056,847 4.6287 8.26%
2017-08-24 0 5.450 5.560 5.580 5.250 5.580 1,020,000 5,515,460 5.4073 4.589 4.682 4.699 4.421 4.699 1,211,338 4.5532 2.83%
2017-08-22 0 5.300 5.290 5.300 5.300 5.620 1,036,000 5,670,360 5.4733 4.463 4.454 4.463 4.463 4.732 1,230,340 4.6088 -4.50%
2017-08-21 0 5.550 5.500 5.600 5.450 6.100 1,714,000 9,635,860 5.6219 4.673 4.631 4.715 4.589 5.136 2,035,523 4.7338 -6.72%
2017-08-18 0 5.950 5.930 5.950 5.510 6.000 7,282,000 41,224,600 5.6612 5.010 4.993 5.010 4.640 5.052 8,648,004 4.7669 3.66%
2017-08-17 0 5.740 5.690 5.740 5.500 5.750 4,118,000 23,269,540 5.6507 4.833 4.791 4.833 4.631 4.842 4,890,481 4.7581 3.24%
2017-08-16 0 5.560 5.560 5.600 5.430 5.790 6,468,000 35,809,620 5.5364 4.682 4.682 4.715 4.572 4.875 7,681,309 4.6619 -1.59%
2017-08-15 0 5.650 5.610 5.690 5.240 5.820 3,986,000 22,175,960 5.5635 4.758 4.724 4.791 4.412 4.901 4,733,719 4.6847 8.65%
2017-08-14 0 5.200 5.180 5.200 4.760 5.310 4,012,000 20,330,640 5.0675 4.379 4.362 4.379 4.008 4.471 4,764,597 4.2670 7.44%
2017-08-11 0 4.840 4.820 4.830 4.320 4.850 4,942,000 22,505,740 4.5540 4.075 4.059 4.067 3.638 4.084 5,869,052 3.8346 0.62%
2017-08-10 0 4.810 4.800 4.860 4.300 4.940 6,502,000 29,698,560 4.5676 4.050 4.042 4.092 3.621 4.160 7,721,687 3.8461 1.26%
2017-08-09 0 4.750 4.740 4.750 4.400 5.010 5,006,000 23,943,240 4.7829 4.000 3.991 4.000 3.705 4.219 5,945,058 4.0274 0.21%
2017-08-08 0 4.740 4.690 4.750 4.100 4.750 8,170,000 35,279,400 4.3182 3.991 3.949 4.000 3.452 4.000 9,702,581 3.6361 18.50%
2017-08-07 0 4.000 3.950 4.000 3.780 4.530 4,020,000 16,658,560 4.1439 3.368 3.326 3.368 3.183 3.814 4,774,097 3.4894 -9.09%
2017-08-04 0 4.400 4.400 4.440 4.080 4.410 10,066,000 42,697,900 4.2418 3.705 3.705 3.739 3.436 3.713 11,954,245 3.5718 7.84%
2017-08-03 0 4.080 4.070 4.090 3.880 4.100 5,418,000 21,718,540 4.0086 3.436 3.427 3.444 3.267 3.452 6,434,343 3.3754 2.51%
2017-08-02 0 3.980 3.950 3.980 3.730 4.000 4,219,000 16,105,370 3.8173 3.351 3.326 3.351 3.141 3.368 5,010,427 3.2144 4.74%
2017-08-01 0 3.800 3.700 3.800 3.530 3.950 4,096,000 15,264,300 3.7266 3.200 3.116 3.200 2.972 3.326 4,864,354 3.1380 2.98%
2017-07-31 0 3.690 3.630 3.700 3.340 3.720 3,088,000 11,088,740 3.5909 3.107 3.057 3.116 2.812 3.132 3,667,267 3.0237 10.81%
2017-07-28 0 3.330 3.330 3.370 3.000 3.420 1,874,000 6,143,800 3.2784 2.804 2.804 2.838 2.526 2.880 2,225,537 2.7606 12.50%
2017-07-27 0 2.960 2.970 2.980 2.860 3.010 1,424,000 4,098,460 2.8781 2.492 2.501 2.509 2.408 2.535 1,691,123 2.4235 3.86%
2017-07-26 0 2.850 2.830 2.850 2.790 2.860 4,784,000 13,399,640 2.8009 2.400 2.383 2.400 2.349 2.408 5,681,413 2.3585 -0.35%
2017-07-25 0 2.860 2.840 2.860 2.790 2.870 3,596,000 10,070,560 2.8005 2.408 2.391 2.408 2.349 2.417 4,270,561 2.3581 2.51%
2017-07-24 0 2.790 2.780 2.790 2.780 2.820 2,608,000 7,302,120 2.7999 2.349 2.341 2.349 2.341 2.375 3,097,225 2.3576 -0.36%
2017-07-21 0 2.800 2.790 2.820 2.790 2.830 1,662,000 4,664,080 2.8063 2.358 2.349 2.375 2.349 2.383 1,973,769 2.3630 -0.71%
2017-07-20 0 2.820 2.800 2.820 2.800 2.830 942,000 2,652,640 2.8160 2.375 2.358 2.375 2.358 2.383 1,118,706 2.3712 0.00%
2017-07-19 0 2.820 2.780 2.820 2.780 2.880 1,018,000 2,848,540 2.7982 2.375 2.341 2.375 2.341 2.425 1,208,963 2.3562 1.44%
2017-07-18 0 2.780 2.780 2.820 2.760 2.820 580,000 1,620,560 2.7941 2.341 2.341 2.375 2.324 2.375 688,800 2.3527 -1.77%
2017-07-17 0 2.830 2.800 2.830 2.690 2.890 988,000 2,755,420 2.7889 2.383 2.358 2.383 2.265 2.434 1,173,335 2.3484 4.43%
2017-07-14 0 2.710 2.710 2.740 2.680 2.770 1,350,000 3,703,440 2.7433 2.282 2.282 2.307 2.257 2.332 1,603,242 2.3100 -1.45%
2017-07-13 0 2.750 2.630 2.750 2.700 2.750 102,000 277,000 2.7157 2.316 2.215 2.316 2.274 2.316 121,134 2.2867 1.85%
2017-07-12 0 2.700 2.620 2.730 2.680 2.700 78,000 210,480 2.6985 2.274 2.206 2.299 2.257 2.274 92,632 2.2722 0.00%
2017-07-11 0 2.700 2.630 2.700 2.630 2.700 32,000 84,920 2.6538 2.274 2.215 2.274 2.215 2.274 38,003 2.2346 -1.82%
2017-07-10 0 2.750 2.640 2.750 2.630 2.750 234,000 629,080 2.6884 2.316 2.223 2.316 2.215 2.316 277,895 2.2637 2.23%
2017-07-07 0 2.690 2.600 2.690 2.650 2.690 56,000 149,660 2.6725 2.265 2.189 2.265 2.231 2.265 66,505 2.2504 3.07%
2017-07-06 0 2.610 2.600 2.690 2.600 2.670 138,000 362,440 2.6264 2.198 2.189 2.265 2.189 2.248 163,887 2.2115 -3.33%
2017-07-05 0 2.700 2.630 2.700 2.620 2.700 22,000 58,500 2.6591 2.274 2.215 2.274 2.206 2.274 26,127 2.2391 0.00%
2017-07-04 0 2.700 2.610 2.700 2.600 2.700 142,000 374,700 2.6387 2.274 2.198 2.274 2.189 2.274 168,637 2.2219 1.12%
2017-07-03 0 2.670 2.620 2.670 2.690 2.690 2,000 5,380 2.6900 2.248 2.206 2.248 2.265 2.265 2,375 2.2651 -1.11%
2017-06-30 0 2.700 2.620 2.700 2.610 2.700 6,000 15,840 2.6400 2.274 2.206 2.274 2.198 2.274 7,126 2.2230 0.75%
2017-06-29 0 2.680 2.620 2.680 2.610 2.700 86,000 228,340 2.6551 2.257 2.206 2.257 2.198 2.274 102,132 2.2357 -0.74%
2017-06-28 0 2.700 2.620 2.700 2.680 2.700 4,000 10,760 2.6900 2.274 2.206 2.274 2.257 2.274 4,750 2.2651 0.00%
2017-06-27 0 2.700 2.600 2.700 2.570 2.700 406,000 1,072,120 2.6407 2.274 2.189 2.274 2.164 2.274 482,160 2.2236 1.89%
2017-06-26 0 2.650 2.610 2.650 2.600 2.650 24,000 63,340 2.6392 2.231 2.198 2.231 2.189 2.231 28,502 2.2223 1.92%
2017-06-23 0 2.600 2.550 2.600 2.550 2.610 158,000 410,660 2.5991 2.189 2.147 2.189 2.147 2.198 187,639 2.1886 0.00%
2017-06-22 0 2.600 2.550 2.580 2.580 2.700 20,000 52,520 2.6260 2.189 2.147 2.172 2.172 2.274 23,752 2.2112 -2.26%
2017-06-21 0 2.660 2.660 2.700 2.660 2.660 48,000 127,680 2.6600 2.240 2.240 2.274 2.240 2.240 57,004 2.2398 0.00%
2017-06-20 0 2.660 2.610 2.670 2.650 2.670 104,000 275,680 2.6508 2.240 2.198 2.248 2.231 2.248 123,509 2.2321 -0.75%
2017-06-19 0 2.680 2.620 2.680 - - 0 0 - 2.257 2.206 2.257 - - 0 - -0.74%
2017-06-16 0 2.700 2.610 2.700 2.700 2.700 2,000 5,400 2.7000 2.274 2.198 2.274 2.274 2.274 2,375 2.2735 0.00%
2017-06-15 0 2.700 2.610 2.700 2.700 2.700 40,000 108,000 2.7000 2.274 2.198 2.274 2.274 2.274 47,503 2.2735 0.37%
2017-06-14 0 2.690 2.610 2.690 2.690 2.690 2,000 5,380 2.6900 2.265 2.198 2.265 2.265 2.265 2,375 2.2651 -0.37%
2017-06-13 0 2.700 2.590 2.700 2.700 2.700 2,000 5,400 2.7000 2.274 2.181 2.274 2.274 2.274 2,375 2.2735 0.75%
2017-06-12 0 2.680 2.600 2.680 2.670 2.680 20,000 53,480 2.6740 2.257 2.189 2.257 2.248 2.257 23,752 2.2516 0.00%
2017-06-09 0 2.680 2.610 2.680 2.680 2.680 16,000 42,880 2.6800 2.257 2.198 2.257 2.257 2.257 19,001 2.2567 2.29%
2017-06-08 0 2.620 2.620 2.650 2.550 2.670 128,000 328,600 2.5672 2.206 2.206 2.231 2.147 2.248 152,011 2.1617 -1.13%
2017-06-07 0 2.650 2.590 2.670 2.560 2.740 296,000 790,680 2.6712 2.231 2.181 2.248 2.156 2.307 351,526 2.2493 -2.21%
2017-06-06 0 2.710 2.620 2.710 2.710 2.710 2,000 5,420 2.7100 2.282 2.206 2.282 2.282 2.282 2,375 2.2819 0.37%
2017-06-05 0 2.700 2.610 2.720 2.600 2.710 113,700 306,166 2.6928 2.274 2.198 2.290 2.189 2.282 135,029 2.2674 -0.37%
2017-06-02 0 2.710 2.450 2.710 2.720 2.720 2,000 5,440 2.7200 2.282 2.063 2.282 2.290 2.290 2,375 2.2904 1.12%
2017-06-01 0 2.680 2.640 2.680 2.750 2.750 2,000 5,500 2.7500 2.257 2.223 2.257 2.316 2.316 2,375 2.3156 -0.74%
2017-05-31 0 2.700 2.650 2.720 2.700 2.700 12,000 32,400 2.7000 2.274 2.231 2.290 2.274 2.274 14,251 2.2735 -1.46%
2017-05-29 0 2.740 2.600 2.740 2.700 2.760 26,000 71,400 2.7462 2.307 2.189 2.307 2.274 2.324 30,877 2.3124 1.48%
2017-05-26 0 2.700 2.610 2.720 2.670 2.700 118,000 317,300 2.6890 2.274 2.198 2.290 2.248 2.274 140,135 2.2642 3.45%
2017-05-25 0 2.710 2.620 2.720 2.610 2.730 18,000 48,320 2.6844 2.198 2.125 2.206 2.117 2.214 22,196 2.1770 2.26%
2017-05-24 0 2.650 2.650 2.730 2.650 2.760 326,000 874,500 2.6825 2.149 2.149 2.214 2.149 2.238 401,987 2.1754 -2.57%
2017-05-23 0 2.720 2.600 2.740 2.530 2.720 114,000 297,900 2.6132 2.206 2.109 2.222 2.052 2.206 140,572 2.1192 0.00%
2017-05-22 0 2.720 2.540 2.720 2.720 2.750 24,000 65,640 2.7350 2.206 2.060 2.206 2.206 2.230 29,594 2.2180 1.87%
2017-05-19 0 2.670 2.540 2.670 2.670 2.670 48,000 128,160 2.6700 2.165 2.060 2.165 2.165 2.165 59,188 2.1653 -1.11%
2017-05-18 0 2.700 2.540 2.720 2.700 2.740 56,000 152,580 2.7246 2.190 2.060 2.206 2.190 2.222 69,053 2.2096 0.00%
2017-05-17 0 2.700 2.520 2.700 2.690 2.700 20,000 53,960 2.6980 2.190 2.044 2.190 2.182 2.190 24,662 2.1880 0.37%
2017-05-16 0 2.690 2.510 2.690 2.650 2.690 4,000 10,680 2.6700 2.182 2.036 2.182 2.149 2.182 4,932 2.1653 0.75%
2017-05-15 0 2.670 2.520 2.670 2.680 2.680 2,000 5,360 2.6800 2.165 2.044 2.165 2.173 2.173 2,466 2.1734 -0.74%
2017-05-12 0 2.690 2.570 2.700 2.690 2.690 2,000 5,380 2.6900 2.182 2.084 2.190 2.182 2.182 2,466 2.1815 0.37%
2017-05-11 0 2.680 2.550 2.680 2.680 2.680 18,000 48,240 2.6800 2.173 2.068 2.173 2.173 2.173 22,196 2.1734 0.00%
2017-05-10 0 2.680 2.510 2.690 2.560 2.680 82,000 212,120 2.5868 2.173 2.036 2.182 2.076 2.173 101,113 2.0978 -0.74%
2017-05-09 0 2.700 2.510 2.700 2.540 2.700 40,000 102,320 2.5580 2.190 2.036 2.190 2.060 2.190 49,324 2.0745 8.00%
2017-05-08 0 2.500 2.450 2.550 2.500 2.590 38,000 96,460 2.5384 2.027 1.987 2.068 2.027 2.100 46,857 2.0586 0.00%
2017-05-05 0 2.500 2.480 2.540 2.480 2.700 92,000 232,180 2.5237 2.027 2.011 2.060 2.011 2.190 113,444 2.0466 -7.75%
2017-05-04 0 2.710 2.540 2.710 2.670 2.720 54,000 145,100 2.6870 2.198 2.060 2.198 2.165 2.206 66,587 2.1791 1.12%
2017-05-02 0 2.680 2.500 2.680 2.680 2.680 2,000 5,360 2.6800 2.173 2.027 2.173 2.173 2.173 2,466 2.1734 0.00%
2017-04-28 0 2.680 2.520 2.680 - - 0 0 - 2.173 2.044 2.173 - - 0 - -0.74%
2017-04-27 0 2.700 2.510 2.700 2.570 2.700 6,000 15,680 2.6133 2.190 2.036 2.190 2.084 2.190 7,399 2.1193 3.85%
2017-04-26 0 2.600 2.600 2.700 2.600 2.600 120,000 312,000 2.6000 2.109 2.109 2.190 2.109 2.109 147,971 2.1085 0.78%
2017-04-25 0 2.580 2.500 2.580 2.550 2.580 32,000 81,660 2.5519 2.092 2.027 2.092 2.068 2.092 39,459 2.0695 -0.39%
2017-04-24 0 2.590 2.520 2.590 2.600 2.600 8,000 20,800 2.6000 2.100 2.044 2.100 2.109 2.109 9,865 2.1085 -0.38%
2017-04-21 0 2.600 2.540 2.600 2.540 2.700 168,000 437,460 2.6039 2.109 2.060 2.109 2.060 2.190 207,159 2.1117 -3.70%
2017-04-20 0 2.700 2.600 2.700 2.700 2.700 4,000 10,800 2.7000 2.190 2.109 2.190 2.190 2.190 4,932 2.1896 0.00%
2017-04-19 0 2.700 2.550 2.700 2.690 2.700 32,000 86,280 2.6963 2.190 2.068 2.190 2.182 2.190 39,459 2.1866 0.37%
2017-04-18 0 2.690 2.650 2.690 2.510 2.730 84,000 217,580 2.5902 2.182 2.149 2.182 2.036 2.214 103,579 2.1006 -0.74%
2017-04-13 0 2.710 2.710 2.730 2.710 2.730 30,000 81,440 2.7147 2.198 2.198 2.214 2.198 2.214 36,993 2.2015 -0.37%
2017-04-12 0 2.720 2.710 2.720 2.720 2.800 220,000 608,840 2.7675 2.206 2.198 2.206 2.206 2.271 271,279 2.2443 -1.09%
2017-04-11 0 2.750 2.710 2.750 2.770 2.770 10,000 27,700 2.7700 2.230 2.198 2.230 2.246 2.246 12,331 2.2464 1.85%
2017-04-10 0 2.700 2.700 2.770 2.690 2.750 178,000 482,380 2.7100 2.190 2.190 2.246 2.182 2.230 219,490 2.1977 -4.26%
2017-04-07 0 2.820 2.680 2.820 2.830 2.830 2,000 5,660 2.8300 2.287 2.173 2.287 2.295 2.295 2,466 2.2951 2.17%
2017-04-06 0 2.760 2.630 2.810 2.760 2.760 16,000 44,160 2.7600 2.238 2.133 2.279 2.238 2.238 19,729 2.2383 0.00%
2017-04-05 0 2.760 2.720 2.760 2.760 2.830 72,000 202,180 2.8081 2.238 2.206 2.238 2.238 2.295 88,782 2.2773 0.00%
2017-04-03 0 2.760 2.660 2.760 2.670 2.790 88,000 239,860 2.7257 2.238 2.157 2.238 2.165 2.263 108,512 2.2105 2.22%
2017-03-31 0 2.700 2.660 2.740 - - 0 0 - 2.190 2.157 2.222 - - 0 - 0.00%
2017-03-30 0 2.700 2.660 2.700 2.660 2.790 72,000 194,860 2.7064 2.190 2.157 2.190 2.157 2.263 88,782 2.1948 -0.37%
2017-03-29 0 2.710 2.710 2.750 2.710 2.750 66,000 180,820 2.7397 2.198 2.198 2.230 2.198 2.230 81,384 2.2218 0.37%
2017-03-28 0 2.700 2.690 2.770 2.660 2.830 514,000 1,419,600 2.7619 2.190 2.182 2.246 2.157 2.295 633,807 2.2398 -4.26%
2017-03-27 0 2.820 2.800 2.820 2.610 2.870 158,000 439,240 2.7800 2.287 2.271 2.287 2.117 2.327 194,828 2.2545 4.44%
2017-03-24 0 2.700 2.680 2.700 2.720 2.730 12,000 32,740 2.7283 2.190 2.173 2.190 2.206 2.214 14,797 2.2126 -1.10%
2017-03-23 0 2.730 2.640 2.730 - - 0 0 - 2.214 2.141 2.214 - - 0 - 0.00%
2017-03-22 0 2.730 2.630 2.730 2.700 2.730 142,000 386,800 2.7239 2.214 2.133 2.214 2.190 2.214 175,098 2.2090 -1.44%
2017-03-21 0 2.770 2.750 2.770 2.600 2.780 82,000 226,000 2.7561 2.246 2.230 2.246 2.109 2.255 101,113 2.2351 -1.07%
2017-03-20 0 2.800 2.630 2.800 2.790 2.800 46,000 128,580 2.7952 2.271 2.133 2.271 2.263 2.271 56,722 2.2668 2.94%
2017-03-17 0 2.720 2.650 2.850 2.610 2.730 58,000 152,320 2.6262 2.206 2.149 2.311 2.117 2.214 71,519 2.1298 -2.86%
2017-03-16 0 2.800 2.660 2.800 2.770 2.900 150,000 418,240 2.7883 2.271 2.157 2.271 2.246 2.352 184,963 2.2612 1.08%
2017-03-15 0 2.770 2.600 2.770 2.760 2.770 128,000 353,540 2.7620 2.246 2.109 2.246 2.238 2.246 157,835 2.2399 -0.72%
2017-03-14 0 2.790 2.650 2.790 2.590 2.820 152,000 406,880 2.6768 2.263 2.149 2.263 2.100 2.287 187,429 2.1708 2.95%
2017-03-13 0 2.710 2.570 2.710 2.710 2.710 2,000 5,420 2.7100 2.198 2.084 2.198 2.198 2.198 2,466 2.1977 0.37%
2017-03-10 0 2.700 2.550 2.700 2.530 2.700 270,000 690,680 2.5581 2.190 2.068 2.190 2.052 2.190 332,934 2.0745 2.27%
2017-03-09 0 2.640 2.640 2.660 2.520 2.640 36,000 92,740 2.5761 2.141 2.141 2.157 2.044 2.141 44,391 2.0892 -1.86%
2017-03-08 0 2.690 2.620 2.690 2.680 2.690 26,000 69,740 2.6823 2.182 2.125 2.182 2.173 2.182 32,060 2.1753 -0.37%
2017-03-07 0 2.700 2.630 2.700 2.670 2.700 168,000 449,840 2.6776 2.190 2.133 2.190 2.165 2.190 207,159 2.1715 1.12%
2017-03-06 0 2.670 2.650 2.680 2.650 2.670 74,000 196,420 2.6543 2.165 2.149 2.173 2.149 2.165 91,248 2.1526 2.69%
2017-03-03 0 2.600 2.590 2.630 2.590 2.610 102,000 265,160 2.5996 2.109 2.100 2.133 2.100 2.117 125,775 2.1082 -2.62%
2017-03-02 0 2.670 2.620 2.670 2.550 2.670 78,000 203,700 2.6115 2.165 2.125 2.165 2.068 2.165 96,181 2.1179 1.52%
2017-03-01 0 2.630 2.550 2.670 2.520 2.630 116,000 297,460 2.5643 2.133 2.068 2.165 2.044 2.133 143,038 2.0796 1.15%
2017-02-28 0 2.600 2.560 2.600 2.560 2.620 132,000 341,300 2.5856 2.109 2.076 2.109 2.076 2.125 162,768 2.0969 -1.52%
2017-02-27 0 2.640 2.550 2.650 2.510 2.660 70,000 180,260 2.5751 2.141 2.068 2.149 2.036 2.157 86,316 2.0884 1.93%
2017-02-24 0 2.590 2.550 2.600 2.600 2.650 86,000 224,860 2.6147 2.100 2.068 2.109 2.109 2.149 106,046 2.1204 -0.38%
2017-02-23 0 2.600 2.570 2.630 2.560 2.600 18,000 46,340 2.5744 2.109 2.084 2.133 2.076 2.109 22,196 2.0878 -1.89%
2017-02-22 0 2.650 2.630 2.680 2.550 2.650 150,000 392,200 2.6147 2.149 2.133 2.173 2.068 2.149 184,963 2.1204 0.76%
2017-02-21 0 2.630 2.580 2.630 2.500 2.650 186,000 478,200 2.5710 2.133 2.092 2.133 2.027 2.149 229,354 2.0850 5.20%
2017-02-20 0 2.500 2.500 2.550 2.470 2.570 194,000 491,400 2.5330 2.027 2.027 2.068 2.003 2.084 239,219 2.0542 -2.72%
2017-02-17 0 2.570 2.560 2.570 2.500 2.600 200,000 514,200 2.5710 2.084 2.076 2.084 2.027 2.109 246,618 2.0850 0.00%
2017-02-16 0 2.570 2.540 2.580 2.420 2.570 618,000 1,539,220 2.4906 2.084 2.060 2.092 1.963 2.084 762,048 2.0198 0.39%
2017-02-15 0 2.560 2.560 2.630 2.560 2.680 618,000 1,630,520 2.6384 2.076 2.076 2.133 2.076 2.173 762,048 2.1397 -1.54%
2017-02-14 0 2.600 2.520 2.600 2.300 2.630 1,914,000 4,731,040 2.4718 2.109 2.044 2.109 1.865 2.133 2,360,130 2.0046 13.54%
2017-02-13 0 2.290 2.260 2.290 2.290 2.330 44,000 101,420 2.3050 1.857 1.833 1.857 1.857 1.890 54,256 1.8693 2.69%
2017-02-10 0 2.230 2.230 2.240 2.230 2.340 132,000 297,160 2.2512 1.808 1.808 1.817 1.808 1.898 162,768 1.8257 -0.45%
2017-02-09 0 2.240 2.220 2.240 2.180 2.270 178,000 397,120 2.2310 1.817 1.800 1.817 1.768 1.841 219,490 1.8093 1.82%
2017-02-08 0 2.200 2.180 2.200 2.150 2.200 118,000 256,220 2.1714 1.784 1.768 1.784 1.744 1.784 145,504 1.7609 0.92%
2017-02-07 0 2.180 2.170 2.200 2.110 2.240 394,000 850,540 2.1587 1.768 1.760 1.784 1.711 1.817 485,837 1.7507 -0.91%
2017-02-06 0 2.200 2.180 2.220 2.180 2.250 254,000 566,740 2.2313 1.784 1.768 1.800 1.768 1.825 313,204 1.8095 0.92%
2017-02-03 0 2.180 2.180 2.190 2.120 2.210 28,000 61,260 2.1879 1.768 1.768 1.776 1.719 1.792 34,526 1.7743 2.35%
2017-02-02 0 2.130 2.130 2.190 2.110 2.160 16,000 34,080 2.1300 1.727 1.727 1.776 1.711 1.752 19,729 1.7274 -1.39%
2017-02-01 0 2.160 2.160 2.200 2.160 2.240 30,000 66,580 2.2193 1.752 1.752 1.784 1.752 1.817 36,993 1.7998 -2.70%
2017-01-27 0 2.220 2.140 2.220 - - 0 0 - 1.800 1.735 1.800 - - 0 - 0.00%
2017-01-26 0 2.220 2.180 2.220 2.230 2.240 12,000 26,780 2.2317 1.800 1.768 1.800 1.808 1.817 14,797 1.8098 0.45%
2017-01-25 0 2.210 2.210 2.270 2.210 2.270 36,000 79,800 2.2167 1.792 1.792 1.841 1.792 1.841 44,391 1.7977 -0.90%
2017-01-24 0 2.230 2.200 2.230 2.200 2.250 106,000 233,540 2.2032 1.808 1.784 1.808 1.784 1.825 130,707 1.7867 1.36%
2017-01-23 0 2.200 2.160 2.200 2.060 2.210 140,000 296,820 2.1201 1.784 1.752 1.784 1.671 1.792 172,632 1.7194 0.00%
2017-01-20 0 2.200 2.130 2.200 2.160 2.250 26,000 56,400 2.1692 1.784 1.727 1.784 1.752 1.825 32,060 1.7592 0.92%
2017-01-19 0 2.180 2.120 2.180 2.160 2.190 12,000 26,160 2.1800 1.768 1.719 1.768 1.752 1.776 14,797 1.7679 -0.91%
2017-01-18 0 2.200 2.200 2.220 2.130 2.140 24,000 51,220 2.1342 1.784 1.784 1.800 1.727 1.735 29,594 1.7307 2.33%
2017-01-17 0 2.150 2.130 2.190 2.150 2.160 16,000 34,420 2.1513 1.744 1.727 1.776 1.744 1.752 19,729 1.7446 1.42%
2017-01-16 0 2.120 2.110 2.170 2.120 2.120 12,000 25,440 2.1200 1.719 1.711 1.760 1.719 1.719 14,797 1.7193 0.95%
2017-01-13 0 2.100 2.100 2.150 2.100 2.190 50,000 107,640 2.1528 1.703 1.703 1.744 1.703 1.776 61,654 1.7459 -5.83%
2017-01-12 0 2.230 2.100 2.230 2.190 2.230 40,000 88,800 2.2200 1.808 1.703 1.808 1.776 1.808 49,324 1.8004 1.36%
2017-01-11 0 2.200 2.190 2.200 2.150 2.200 90,000 195,660 2.1740 1.784 1.776 1.784 1.744 1.784 110,978 1.7631 0.46%
2017-01-10 0 2.190 2.190 2.230 2.190 2.200 50,000 109,920 2.1984 1.776 1.776 1.808 1.776 1.784 61,654 1.7828 -2.23%
2017-01-09 0 2.240 2.120 2.240 2.240 2.240 20,000 44,800 2.2400 1.817 1.719 1.817 1.817 1.817 24,662 1.8166 2.28%
2017-01-06 0 2.190 2.190 2.240 2.190 2.240 68,000 150,720 2.2165 1.776 1.776 1.817 1.776 1.817 83,850 1.7975 -2.67%
2017-01-05 0 2.250 2.200 2.250 2.250 2.250 22,000 49,500 2.2500 1.825 1.784 1.825 1.825 1.825 27,128 1.8247 0.90%
2017-01-04 0 2.230 2.140 2.230 2.230 2.230 30,000 66,900 2.2300 1.808 1.735 1.808 1.808 1.808 36,993 1.8085 -0.89%
2017-01-03 0 2.250 2.240 2.250 2.240 2.250 34,000 76,180 2.2406 1.825 1.817 1.825 1.817 1.825 41,925 1.8171 0.00%
2016-12-30 0 2.250 2.190 2.250 2.240 2.260 68,000 152,000 2.2353 1.825 1.776 1.825 1.817 1.833 83,850 1.8128 2.74%
2016-12-29 0 2.190 2.120 2.190 2.190 2.190 76,000 166,280 2.1879 1.776 1.719 1.776 1.776 1.776 93,715 1.7743 -0.45%
2016-12-28 0 2.200 2.140 2.200 2.140 2.200 46,000 99,220 2.1570 1.784 1.735 1.784 1.735 1.784 56,722 1.7492 3.29%
2016-12-23 0 2.130 2.050 2.140 - - 0 0 - 1.727 1.662 1.735 - - 0 - 0.00%
2016-12-22 0 2.130 2.050 2.130 2.050 2.190 30,000 62,840 2.0947 1.727 1.662 1.727 1.662 1.776 36,993 1.6987 3.90%
2016-12-21 0 2.050 2.020 2.100 2.050 2.100 14,000 29,080 2.0771 1.662 1.638 1.703 1.662 1.703 17,263 1.6845 -5.96%
2016-12-20 0 2.180 2.100 2.180 2.010 2.200 40,000 85,220 2.1305 1.768 1.703 1.768 1.630 1.784 49,324 1.7278 3.81%
2016-12-19 0 2.100 2.080 2.180 2.080 2.200 68,000 145,700 2.1426 1.703 1.687 1.768 1.687 1.784 83,850 1.7376 -3.23%
2016-12-16 0 2.170 2.100 2.170 2.120 2.200 38,000 82,740 2.1774 1.760 1.703 1.760 1.719 1.784 46,857 1.7658 2.36%
2016-12-15 0 2.120 2.110 2.180 2.100 2.220 52,000 111,860 2.1512 1.719 1.711 1.768 1.703 1.800 64,121 1.7445 -6.19%
2016-12-14 0 2.260 2.150 2.260 2.100 2.260 66,000 146,400 2.2182 1.833 1.744 1.833 1.703 1.833 81,384 1.7989 1.35%
2016-12-13 0 2.230 2.110 2.250 2.050 2.230 50,000 106,360 2.1272 1.808 1.711 1.825 1.662 1.808 61,654 1.7251 3.72%
2016-12-12 0 2.150 2.070 2.150 2.000 2.300 114,000 240,700 2.1114 1.744 1.679 1.744 1.622 1.865 140,572 1.7123 -0.92%
2016-12-09 0 2.170 2.120 2.170 2.120 2.170 12,000 25,720 2.1433 1.760 1.719 1.760 1.719 1.760 14,797 1.7382 0.00%
2016-12-08 0 2.170 2.170 2.200 2.170 2.230 214,000 470,740 2.1997 1.760 1.760 1.784 1.760 1.808 263,881 1.7839 -3.56%
2016-12-07 0 2.250 2.180 2.250 2.170 2.270 36,000 79,560 2.2100 1.825 1.768 1.825 1.760 1.841 44,391 1.7922 -1.75%
2016-12-06 0 2.290 2.180 2.280 2.170 2.350 22,000 49,700 2.2591 1.857 1.768 1.849 1.760 1.906 27,128 1.8321 1.78%
2016-12-05 0 2.250 2.160 2.250 2.250 2.250 2,000 4,500 2.2500 1.825 1.752 1.825 1.825 1.825 2,466 1.8247 -0.88%
2016-12-02 0 2.270 2.220 2.270 2.220 2.320 86,000 194,260 2.2588 1.841 1.800 1.841 1.800 1.881 106,046 1.8319 2.71%
2016-12-01 0 2.210 2.150 2.220 2.150 2.300 178,000 390,320 2.1928 1.792 1.744 1.800 1.744 1.865 219,490 1.7783 1.38%
2016-11-30 0 2.180 2.160 2.180 2.130 2.260 162,000 352,400 2.1753 1.768 1.752 1.768 1.727 1.833 199,760 1.7641 0.00%
2016-11-29 0 2.180 2.120 2.200 2.110 2.390 470,000 1,029,880 2.1912 1.768 1.719 1.784 1.711 1.938 579,551 1.7770 -5.22%
2016-11-28 0 2.300 2.240 2.300 2.230 2.400 86,000 196,580 2.2858 1.865 1.817 1.865 1.808 1.946 106,046 1.8537 0.00%
2016-11-25 0 2.300 2.180 2.330 2.000 2.400 1,962,000 4,187,780 2.1344 1.865 1.768 1.890 1.622 1.946 2,419,318 1.7310 2.22%
2016-11-24 0 2.250 2.210 2.290 2.160 2.250 478,000 1,049,460 2.1955 1.825 1.792 1.857 1.752 1.825 589,416 1.7805 -6.25%
2016-11-23 0 2.400 2.400 2.480 2.400 2.430 46,000 111,600 2.4261 1.946 1.946 2.011 1.946 1.971 56,722 1.9675 -1.23%
2016-11-22 0 2.430 2.430 2.450 2.420 2.550 18,000 44,140 2.4522 1.971 1.971 1.987 1.963 2.068 22,196 1.9887 -2.80%
2016-11-21 0 2.500 2.360 2.500 2.360 2.530 26,000 64,020 2.4623 2.027 1.914 2.027 1.914 2.052 32,060 1.9969 2.88%
2016-11-18 0 2.430 2.300 2.430 - - 0 0 - 1.971 1.865 1.971 - - 0 - -2.02%
2016-11-17 0 2.480 2.400 2.480 2.390 2.490 26,000 63,160 2.4292 2.011 1.946 2.011 1.938 2.019 32,060 1.9700 3.33%
2016-11-16 0 2.400 2.400 2.480 2.400 2.500 78,000 193,520 2.4810 1.946 1.946 2.011 1.946 2.027 96,181 2.0120 -2.04%
2016-11-15 0 2.450 2.410 2.470 2.410 2.550 52,000 127,140 2.4450 1.987 1.954 2.003 1.954 2.068 64,121 1.9828 0.00%
2016-11-14 0 2.450 2.400 2.450 2.400 2.590 222,000 541,540 2.4394 1.987 1.946 1.987 1.946 2.100 273,745 1.9783 -2.78%
2016-11-11 0 2.520 2.520 2.580 2.510 2.650 140,000 359,280 2.5663 2.044 2.044 2.092 2.036 2.149 172,632 2.0812 -2.70%
2016-11-10 0 2.590 2.530 2.590 2.490 2.650 216,000 562,580 2.6045 2.100 2.052 2.100 2.019 2.149 266,347 2.1122 -0.38%
2016-11-09 0 2.600 2.590 2.600 2.550 2.600 352,000 907,320 2.5776 2.109 2.100 2.109 2.068 2.109 434,047 2.0904 4.42%
2016-11-08 0 2.490 2.450 2.490 2.400 2.490 24,000 58,140 2.4225 2.019 1.987 2.019 1.946 2.019 29,594 1.9646 0.40%
2016-11-07 0 2.480 2.480 2.520 2.480 2.560 46,000 115,800 2.5174 2.011 2.011 2.044 2.011 2.076 56,722 2.0415 -4.62%
2016-11-04 0 2.600 2.590 2.600 2.550 2.700 166,000 433,600 2.6120 2.109 2.100 2.109 2.068 2.190 204,693 2.1183 -0.76%
2016-11-03 0 2.620 2.600 2.620 2.600 2.670 266,000 702,880 2.6424 2.125 2.109 2.125 2.109 2.165 328,001 2.1429 -0.76%
2016-11-02 0 2.640 2.630 2.650 2.560 2.650 406,000 1,059,860 2.6105 2.141 2.133 2.149 2.076 2.149 500,634 2.1170 1.93%
2016-11-01 0 2.590 2.540 2.590 2.520 2.640 82,000 212,740 2.5944 2.100 2.060 2.100 2.044 2.141 101,113 2.1040 2.78%
2016-10-31 0 2.520 2.510 2.590 2.510 2.650 178,000 455,480 2.5589 2.044 2.036 2.100 2.036 2.149 219,490 2.0752 0.80%
2016-10-28 0 2.500 2.480 2.580 2.500 2.600 18,000 46,200 2.5667 2.027 2.011 2.092 2.027 2.109 22,196 2.0815 -3.10%
2016-10-27 0 2.580 2.490 2.580 2.530 2.590 90,000 232,120 2.5791 2.092 2.019 2.092 2.052 2.100 110,978 2.0916 -0.39%
2016-10-26 0 2.590 2.590 2.600 2.420 2.590 394,000 992,560 2.5192 2.100 2.100 2.109 1.963 2.100 485,837 2.0430 4.86%
2016-10-25 0 2.470 2.430 2.490 2.440 2.560 210,000 524,240 2.4964 2.003 1.971 2.019 1.979 2.076 258,948 2.0245 -1.98%
2016-10-24 0 2.520 2.500 2.570 2.520 2.620 128,000 326,980 2.5545 2.044 2.027 2.084 2.044 2.125 157,835 2.0717 0.80%
2016-10-20 0 2.500 2.500 2.530 2.490 2.650 268,000 692,480 2.5839 2.027 2.027 2.052 2.019 2.149 330,468 2.0955 0.00%
2016-10-19 0 2.500 2.480 2.500 2.460 2.600 194,000 488,380 2.5174 2.027 2.011 2.027 1.995 2.109 239,219 2.0416 0.81%
2016-10-18 0 2.480 2.400 2.480 2.450 2.530 102,000 251,820 2.4688 2.011 1.946 2.011 1.987 2.052 125,775 2.0021 0.81%
2016-10-17 0 2.460 2.380 2.460 2.370 2.460 90,000 217,620 2.4180 1.995 1.930 1.995 1.922 1.995 110,978 1.9609 0.82%
2016-10-14 0 2.440 2.400 2.440 2.500 2.500 10,000 25,000 2.5000 1.979 1.946 1.979 2.027 2.027 12,331 2.0274 -1.21%
2016-10-13 0 2.470 2.400 2.460 2.400 2.500 148,000 360,320 2.4346 2.003 1.946 1.995 1.946 2.027 182,497 1.9744 1.23%
2016-10-12 0 2.440 2.400 2.440 2.360 2.450 104,000 249,720 2.4012 1.979 1.946 1.979 1.914 1.987 128,241 1.9473 3.39%
2016-10-11 0 2.360 2.350 2.400 2.350 2.480 362,000 879,620 2.4299 1.914 1.906 1.946 1.906 2.011 446,378 1.9706 -0.84%
2016-10-07 0 2.380 2.380 2.440 2.370 2.540 338,000 819,140 2.4235 1.930 1.930 1.979 1.922 2.060 416,784 1.9654 -4.42%
2016-10-06 0 2.490 2.410 2.490 2.370 2.580 316,000 771,240 2.4406 2.019 1.954 2.019 1.922 2.092 389,656 1.9793 2.89%
2016-10-05 0 2.420 2.360 2.420 2.290 2.550 940,000 2,207,400 2.3483 1.963 1.914 1.963 1.857 2.068 1,159,103 1.9044 -2.42%
2016-10-04 0 2.480 2.480 2.500 2.480 2.510 80,000 198,920 2.4865 2.011 2.011 2.027 2.011 2.036 98,647 2.0165 -1.98%
2016-10-03 0 2.530 2.500 2.560 2.500 2.550 50,000 125,620 2.5124 2.052 2.027 2.076 2.027 2.068 61,654 2.0375 -1.56%
2016-09-30 0 2.570 2.500 2.570 2.500 2.590 24,000 61,060 2.5442 2.084 2.027 2.084 2.027 2.100 29,594 2.0632 0.00%
2016-09-29 0 2.570 2.530 2.570 2.500 2.570 30,000 75,660 2.5220 2.084 2.052 2.084 2.027 2.084 36,993 2.0453 -0.39%
2016-09-28 0 2.580 2.540 2.580 - - 0 0 - 2.092 2.060 2.092 - - 0 - -1.15%
2016-09-27 0 2.610 2.550 2.650 2.530 2.650 36,000 92,860 2.5794 2.117 2.068 2.149 2.052 2.149 44,391 2.0919 1.95%
2016-09-26 0 2.560 2.560 2.600 2.560 2.650 64,000 165,400 2.5844 2.076 2.076 2.109 2.076 2.149 78,918 2.0959 0.39%
2016-09-23 0 2.550 2.550 2.620 2.540 2.720 94,000 248,620 2.6449 2.068 2.068 2.125 2.060 2.206 115,910 2.1449 -3.04%
2016-09-22 0 2.630 2.600 2.630 2.530 2.660 702,000 1,826,620 2.6020 2.133 2.109 2.133 2.052 2.157 865,628 2.1102 3.95%
2016-09-21 0 2.530 2.530 2.580 2.530 2.590 152,000 385,600 2.5368 2.052 2.052 2.092 2.052 2.100 187,429 2.0573 -0.78%
2016-09-20 0 2.550 2.530 2.600 2.550 2.570 40,000 102,120 2.5530 2.068 2.052 2.109 2.068 2.084 49,324 2.0704 -1.92%
2016-09-19 0 2.600 2.530 2.620 2.560 2.620 136,000 351,140 2.5819 2.109 2.052 2.125 2.076 2.125 167,700 2.0939 1.56%
2016-09-15 0 2.560 2.560 2.590 2.500 2.560 70,000 177,200 2.5314 2.076 2.076 2.100 2.027 2.076 86,316 2.0529 -1.54%
2016-09-14 0 2.600 2.550 2.600 2.500 2.630 40,000 102,100 2.5525 2.109 2.068 2.109 2.027 2.133 49,324 2.0700 0.78%
2016-09-13 0 2.580 2.500 2.580 2.480 2.660 202,000 513,640 2.5428 2.092 2.027 2.092 2.011 2.157 249,084 2.0621 1.57%
2016-09-12 0 2.540 2.540 2.630 2.500 2.680 284,000 728,460 2.5650 2.060 2.060 2.133 2.027 2.173 350,197 2.0801 -2.68%
2016-09-09 0 2.610 2.610 2.630 2.600 2.740 260,000 681,760 2.6222 2.117 2.117 2.133 2.109 2.222 320,603 2.1265 -1.88%
2016-09-08 0 2.660 2.660 2.680 2.660 2.720 172,000 462,220 2.6873 2.157 2.157 2.173 2.157 2.206 212,091 2.1793 -3.27%
2016-09-07 0 2.750 2.730 2.750 2.720 2.800 1,212,000 3,344,740 2.7597 2.230 2.214 2.230 2.206 2.271 1,494,502 2.2380 1.85%
2016-09-06 0 2.700 2.680 2.700 2.620 2.730 360,000 961,440 2.6707 2.190 2.173 2.190 2.125 2.214 443,912 2.1658 0.75%
2016-09-05 0 2.680 2.630 2.680 2.620 2.710 282,000 746,220 2.6462 2.173 2.133 2.173 2.125 2.198 347,731 2.1460 3.47%
2016-09-02 0 2.590 2.590 2.630 2.570 2.680 532,000 1,394,720 2.6217 2.100 2.100 2.133 2.084 2.173 656,003 2.1261 -0.38%
2016-09-01 0 2.600 2.510 2.600 2.490 2.640 656,000 1,669,280 2.5446 2.109 2.036 2.109 2.019 2.141 808,906 2.0636 -0.76%
2016-08-31 0 2.620 2.480 2.640 2.480 2.640 1,130,000 2,898,020 2.5646 2.125 2.011 2.141 2.011 2.141 1,393,389 2.0798 -0.76%
2016-08-30 0 2.640 2.600 2.640 2.570 2.750 362,000 946,300 2.6141 2.141 2.109 2.141 2.084 2.230 446,378 2.1200 1.15%
2016-08-29 0 2.610 2.610 2.630 2.610 2.750 664,000 1,775,920 2.6746 2.117 2.117 2.133 2.117 2.230 818,770 2.1690 -3.33%
2016-08-26 0 2.700 2.640 2.700 2.620 2.800 1,390,000 3,795,460 2.7305 2.190 2.141 2.190 2.125 2.271 1,713,992 2.2144 3.05%
2016-08-25 0 2.620 2.600 2.620 2.620 2.660 254,000 666,760 2.6250 2.125 2.109 2.125 2.125 2.157 313,204 2.1288 -1.50%
2016-08-24 0 2.660 2.660 2.700 2.610 2.710 290,000 766,700 2.6438 2.157 2.157 2.190 2.117 2.198 357,595 2.1440 -0.37%
2016-08-23 0 2.670 2.650 2.670 2.650 2.690 280,000 747,300 2.6689 2.165 2.149 2.165 2.149 2.182 345,265 2.1644 -0.74%
2016-08-22 0 2.690 2.690 2.710 2.650 2.780 466,000 1,262,600 2.7094 2.182 2.182 2.198 2.149 2.255 574,619 2.1973 -3.93%
2016-08-19 0 2.800 2.690 2.800 2.690 2.800 592,000 1,604,080 2.7096 2.271 2.182 2.271 2.182 2.271 729,988 2.1974 1.82%
2016-08-18 0 2.750 2.740 2.800 2.730 2.830 40,000 110,080 2.7520 2.230 2.222 2.271 2.214 2.295 49,324 2.2318 0.36%
2016-08-17 0 2.740 2.720 2.740 2.720 2.890 332,000 921,880 2.7767 2.222 2.206 2.222 2.206 2.344 409,385 2.2519 -2.14%
2016-08-16 0 2.800 2.730 2.800 2.730 2.800 268,000 737,360 2.7513 2.271 2.214 2.271 2.214 2.271 330,468 2.2313 1.82%
2016-08-15 0 2.750 2.730 2.750 2.710 2.780 978,000 2,685,720 2.7461 2.230 2.214 2.230 2.198 2.255 1,205,960 2.2270 0.00%
2016-08-12 0 2.750 2.730 2.750 2.720 2.780 268,000 734,700 2.7414 2.230 2.214 2.230 2.206 2.255 330,468 2.2232 -1.43%
2016-08-11 0 2.790 2.780 2.790 2.780 2.850 402,000 1,123,740 2.7954 2.263 2.255 2.263 2.255 2.311 495,701 2.2670 -1.41%
2016-08-10 0 2.830 2.800 2.830 2.800 2.900 426,000 1,208,520 2.8369 2.295 2.271 2.295 2.271 2.352 525,295 2.3006 0.35%
2016-08-09 0 2.820 2.780 2.820 2.740 2.900 572,000 1,608,080 2.8113 2.287 2.255 2.287 2.222 2.352 705,326 2.2799 1.44%
2016-08-08 0 2.780 2.780 2.790 2.760 2.850 898,000 2,499,160 2.7830 2.255 2.255 2.263 2.238 2.311 1,107,313 2.2570 -3.47%
2016-08-05 0 2.880 2.870 2.910 2.870 2.950 656,000 1,897,340 2.8923 2.336 2.327 2.360 2.327 2.392 808,906 2.3456 -0.35%
2016-08-04 0 2.890 2.870 2.890 2.850 2.900 446,000 1,279,420 2.8687 2.344 2.327 2.344 2.311 2.352 549,957 2.3264 -0.69%
2016-08-03 0 2.910 2.880 2.910 2.860 2.950 600,000 1,741,100 2.9018 2.360 2.336 2.360 2.319 2.392 739,853 2.3533 0.69%
2016-08-01 0 2.890 2.890 2.900 2.880 3.000 946,000 2,752,820 2.9100 2.344 2.344 2.352 2.336 2.433 1,166,501 2.3599 0.35%
2016-07-29 0 2.880 2.860 2.880 2.850 3.040 712,000 2,066,220 2.9020 2.336 2.319 2.336 2.311 2.465 877,959 2.3534 -2.70%
2016-07-28 0 2.960 2.950 2.960 2.950 3.070 1,738,000 5,194,920 2.9890 2.400 2.392 2.400 2.392 2.490 2,143,107 2.4240 1.72%
2016-07-27 0 2.910 2.900 2.910 2.900 2.990 688,000 2,009,880 2.9213 2.360 2.352 2.360 2.352 2.425 848,364 2.3691 -1.69%
2016-07-26 0 2.960 2.920 2.960 2.900 2.970 1,940,000 5,666,840 2.9211 2.400 2.368 2.400 2.352 2.409 2,392,190 2.3689 0.34%
2016-07-25 0 2.950 2.910 2.950 2.870 2.980 560,000 1,631,800 2.9139 2.392 2.360 2.392 2.327 2.417 690,529 2.3631 0.34%
2016-07-22 0 2.940 2.900 2.930 2.880 3.020 1,212,000 3,576,880 2.9512 2.384 2.352 2.376 2.336 2.449 1,494,502 2.3934 1.73%
2016-07-21 0 2.890 2.880 2.890 2.850 3.000 1,463,000 4,210,770 2.8782 2.344 2.336 2.344 2.311 2.433 1,804,007 2.3341 -2.36%
2016-07-20 0 2.960 2.910 2.960 2.900 3.100 1,460,000 4,273,480 2.9270 2.400 2.360 2.400 2.352 2.514 1,800,308 2.3737 -0.67%
2016-07-19 0 2.980 2.960 2.990 2.930 3.080 904,000 2,719,820 3.0087 2.417 2.400 2.425 2.376 2.498 1,114,711 2.4399 -0.67%
2016-07-18 0 3.000 2.960 3.000 2.830 3.150 2,112,000 6,223,200 2.9466 2.433 2.400 2.433 2.295 2.555 2,604,281 2.3896 -4.76%
2016-07-15 0 3.150 3.130 3.160 3.130 3.300 1,120,000 3,595,300 3.2101 2.555 2.538 2.563 2.538 2.676 1,381,058 2.6033 -4.55%
2016-07-14 0 3.300 3.300 3.310 3.250 3.400 1,752,000 5,800,260 3.3107 2.676 2.676 2.684 2.636 2.757 2,160,370 2.6848 1.54%
2016-07-13 0 3.250 3.180 3.250 3.100 3.360 1,497,700 4,831,409 3.2259 2.636 2.579 2.636 2.514 2.725 1,846,796 2.6161 0.31%
2016-07-12 0 3.240 3.210 3.230 3.000 3.420 1,894,000 6,141,380 3.2425 2.628 2.603 2.619 2.433 2.774 2,335,468 2.6296 0.00%
2016-07-11 0 3.240 3.240 3.280 3.040 3.450 4,181,000 13,690,220 3.2744 2.628 2.628 2.660 2.465 2.798 5,155,540 2.6554 8.72%
2016-07-08 0 2.980 2.900 2.980 2.800 3.090 2,937,500 8,730,290 2.9720 2.417 2.352 2.417 2.271 2.506 3,622,195 2.4102 4.56%
2016-07-07 0 2.850 2.800 2.860 2.310 3.000 4,780,500 13,042,150 2.7282 2.311 2.271 2.319 1.873 2.433 5,894,776 2.2125 24.45%
2016-07-06 0 2.290 2.240 2.290 2.160 2.300 688,000 1,549,780 2.2526 1.857 1.817 1.857 1.752 1.865 848,364 1.8268 6.02%
2016-07-05 0 2.160 2.120 2.170 2.120 2.300 382,000 830,820 2.1749 1.752 1.719 1.760 1.719 1.865 471,040 1.7638 -1.82%
2016-07-04 0 2.200 2.100 2.200 2.100 2.240 844,000 1,806,440 2.1403 1.784 1.703 1.784 1.703 1.817 1,040,726 1.7357 9.45%
2016-06-30 0 2.010 2.010 2.030 1.990 2.100 660,000 1,321,320 2.0020 1.630 1.630 1.646 1.614 1.703 813,838 1.6236 -4.74%
2016-06-29 0 2.110 2.010 2.110 2.100 2.130 32,000 67,280 2.1025 1.711 1.630 1.711 1.703 1.727 39,459 1.7051 -0.47%
2016-06-28 0 2.120 2.050 2.120 1.990 2.150 92,000 187,580 2.0389 1.719 1.662 1.719 1.614 1.744 113,444 1.6535 0.00%
2016-06-27 0 2.120 2.100 2.120 2.080 2.140 364,000 766,300 2.1052 1.719 1.703 1.719 1.687 1.735 448,844 1.7073 1.44%
2016-06-24 0 2.090 2.010 2.090 2.030 2.130 388,000 798,980 2.0592 1.695 1.630 1.695 1.646 1.727 478,438 1.6700 3.47%
2016-06-23 0 2.020 1.960 2.020 1.990 2.020 204,000 409,740 2.0085 1.638 1.590 1.638 1.614 1.638 251,550 1.6289 1.51%
2016-06-22 0 1.990 1.930 1.990 1.930 2.000 106,000 208,840 1.9702 1.614 1.565 1.614 1.565 1.622 130,707 1.5978 -0.50%
2016-06-21 0 2.000 1.940 2.000 1.960 2.010 94,000 186,540 1.9845 1.622 1.573 1.622 1.590 1.630 115,910 1.6093 0.00%
2016-06-20 0 2.000 1.960 2.000 1.980 2.100 418,000 842,240 2.0149 1.622 1.590 1.622 1.606 1.703 515,431 1.6341 -1.96%
2016-06-17 0 2.040 2.010 2.080 2.010 2.120 94,000 192,340 2.0462 1.654 1.630 1.687 1.630 1.719 115,910 1.6594 -2.86%
2016-06-16 0 2.100 2.050 2.100 2.050 2.110 472,000 983,820 2.0844 1.703 1.662 1.703 1.662 1.711 582,017 1.6904 2.44%
2016-06-15 0 2.050 2.040 2.050 2.000 2.050 186,000 376,220 2.0227 1.662 1.654 1.662 1.622 1.662 229,354 1.6403 1.49%
2016-06-14 0 2.020 2.000 2.020 2.000 2.020 276,000 552,240 2.0009 1.638 1.622 1.638 1.622 1.638 340,332 1.6226 2.02%
2016-06-13 0 1.980 1.970 2.020 1.980 2.040 42,000 84,520 2.0124 1.606 1.598 1.638 1.606 1.654 51,790 1.6320 0.51%
2016-06-10 0 1.970 1.970 2.010 1.950 2.010 52,000 103,960 1.9992 1.598 1.598 1.630 1.581 1.630 64,121 1.6213 -1.01%
2016-06-08 0 1.990 1.900 2.000 1.900 2.030 262,000 521,520 1.9905 1.614 1.541 1.622 1.541 1.646 323,069 1.6143 -2.45%
2016-06-07 0 2.040 2.000 2.040 2.010 2.070 62,000 125,320 2.0213 1.654 1.622 1.654 1.630 1.679 76,451 1.6392 -1.45%
2016-06-06 0 2.070 2.040 2.070 2.020 2.100 154,000 315,400 2.0481 1.679 1.654 1.679 1.638 1.703 189,896 1.6609 2.48%
2016-06-03 0 2.020 1.980 2.020 2.030 2.030 6,000 12,180 2.0300 1.638 1.606 1.638 1.646 1.646 7,399 1.6463 -0.98%
2016-06-02 0 2.040 1.990 2.040 2.040 2.040 16,000 32,640 2.0400 1.654 1.614 1.654 1.654 1.654 19,729 1.6544 0.00%
2016-06-01 0 2.040 2.010 2.040 2.010 2.050 224,000 453,340 2.0238 1.654 1.630 1.654 1.630 1.662 276,212 1.6413 0.99%
2016-05-31 0 2.020 1.950 2.020 1.940 2.030 96,000 193,060 2.0110 1.638 1.581 1.638 1.573 1.646 118,376 1.6309 0.00%
2016-05-30 0 2.020 1.920 2.020 2.010 2.030 74,000 149,300 2.0176 1.638 1.557 1.638 1.630 1.646 91,248 1.6362 1.51%
2016-05-27 0 1.990 1.920 2.050 1.990 2.050 104,000 208,220 2.0021 1.614 1.557 1.662 1.614 1.662 128,241 1.6237 -1.49%
2016-05-26 0 2.020 1.950 2.020 2.020 2.050 102,000 207,080 2.0302 1.638 1.581 1.638 1.638 1.662 125,775 1.6464 1.00%
2016-05-25 0 2.000 1.940 2.020 1.930 2.030 422,000 842,240 1.9958 1.622 1.573 1.638 1.565 1.646 520,363 1.6186 -0.99%
2016-05-24 0 2.020 2.000 2.020 2.000 2.030 948,000 1,896,160 2.0002 1.638 1.622 1.638 1.622 1.646 1,168,967 1.6221 -0.49%
2016-05-23 0 2.030 1.940 2.030 2.010 2.050 4,000 8,120 2.0300 1.646 1.573 1.646 1.630 1.662 4,932 1.6463 1.50%
2016-05-20 0 2.000 1.980 2.010 2.000 2.030 150,000 300,200 2.0013 1.622 1.606 1.630 1.622 1.646 184,963 1.6230 -1.48%
2016-05-19 0 2.030 2.000 2.030 2.000 2.050 32,000 64,300 2.0094 1.646 1.622 1.646 1.622 1.662 39,459 1.6295 -0.98%
2016-05-18 0 2.050 2.000 2.050 2.010 2.060 48,000 97,520 2.0317 1.662 1.622 1.662 1.630 1.671 59,188 1.6476 -0.97%
2016-05-17 0 2.070 2.060 2.070 2.060 2.090 24,000 49,820 2.0758 1.679 1.671 1.679 1.671 1.695 29,594 1.6834 -0.96%
2016-05-16 0 2.090 2.090 2.100 2.070 2.100 44,000 91,800 2.0864 1.695 1.695 1.703 1.679 1.703 54,256 1.6920 0.00%
2016-05-13 0 2.090 2.040 2.090 2.000 2.150 378,000 772,820 2.0445 1.695 1.654 1.695 1.622 1.744 466,107 1.6580 -2.79%
2016-05-12 0 2.150 2.050 2.150 2.140 2.170 54,000 116,060 2.1493 1.744 1.662 1.744 1.735 1.760 66,587 1.7430 -0.46%
2016-05-11 0 2.160 2.130 2.160 2.050 2.200 108,000 231,280 2.1415 1.752 1.727 1.752 1.662 1.784 133,173 1.7367 -0.92%
2016-05-10 0 2.180 2.010 2.180 2.190 2.190 184,000 402,960 2.1900 1.768 1.630 1.768 1.776 1.776 226,888 1.7760 -0.46%
2016-05-09 0 2.190 2.030 2.190 2.160 2.200 432,000 945,380 2.1884 1.776 1.646 1.776 1.752 1.784 532,694 1.7747 1.39%
2016-05-06 0 2.160 2.040 2.160 2.080 2.190 76,000 162,040 2.1321 1.752 1.654 1.752 1.687 1.776 93,715 1.7291 0.47%
2016-05-05 0 2.150 2.110 2.150 2.070 2.150 180,000 379,240 2.1069 1.744 1.711 1.744 1.679 1.744 221,956 1.7086 2.38%
2016-05-04 0 2.100 2.080 2.100 2.110 2.110 14,000 29,540 2.1100 1.703 1.687 1.703 1.711 1.711 17,263 1.7112 -0.94%
2016-05-03 0 2.120 2.050 2.120 2.060 2.120 564,000 1,176,940 2.0868 1.719 1.662 1.719 1.671 1.719 695,462 1.6923 3.92%
2016-04-29 0 2.040 1.990 2.040 1.990 2.100 226,000 459,060 2.0312 1.654 1.614 1.654 1.614 1.703 278,678 1.6473 2.51%
2016-04-28 0 1.990 1.930 1.990 1.920 1.990 74,000 144,580 1.9538 1.614 1.565 1.614 1.557 1.614 91,248 1.5845 -0.50%
2016-04-27 0 2.000 1.950 2.000 1.900 2.000 314,000 615,560 1.9604 1.622 1.581 1.622 1.541 1.622 387,190 1.5898 0.00%
2016-04-26 0 2.000 2.010 2.020 1.950 2.010 62,000 123,220 1.9874 1.622 1.630 1.638 1.581 1.630 76,451 1.6117 2.56%
2016-04-25 0 1.950 1.950 1.960 1.920 2.060 186,000 368,880 1.9832 1.581 1.581 1.590 1.557 1.671 229,354 1.6083 -6.25%
2016-04-22 0 2.080 2.060 2.080 2.080 2.100 72,000 150,620 2.0919 1.687 1.671 1.687 1.687 1.703 88,782 1.6965 0.00%
2016-04-21 0 2.080 2.080 2.090 2.040 2.090 242,000 500,340 2.0675 1.687 1.687 1.695 1.654 1.695 298,407 1.6767 0.48%
2016-04-20 0 2.070 1.990 2.070 1.980 2.070 540,000 1,096,640 2.0308 1.679 1.614 1.679 1.606 1.679 665,867 1.6469 1.97%
2016-04-19 0 2.030 2.000 2.030 1.980 2.030 342,000 681,660 1.9932 1.646 1.622 1.646 1.606 1.646 421,716 1.6164 1.00%
2016-04-18 0 2.010 2.000 2.010 1.980 2.020 226,000 449,960 1.9910 1.630 1.622 1.630 1.606 1.638 278,678 1.6146 -0.50%
2016-04-15 0 2.020 1.950 2.000 2.000 2.050 130,000 260,640 2.0049 1.638 1.581 1.622 1.622 1.662 160,301 1.6259 -1.46%
2016-04-14 0 2.050 1.960 2.050 1.950 2.100 516,000 1,029,180 1.9945 1.662 1.590 1.662 1.581 1.703 636,273 1.6175 -2.38%
2016-04-13 0 2.100 2.100 2.120 1.990 2.150 140,000 287,460 2.0533 1.703 1.703 1.719 1.614 1.744 172,632 1.6652 0.00%
2016-04-12 0 2.100 2.050 2.100 2.080 2.100 16,000 33,400 2.0875 1.703 1.662 1.703 1.687 1.703 19,729 1.6929 -1.87%
2016-04-11 0 2.140 2.140 2.150 2.030 2.270 150,000 310,520 2.0701 1.735 1.735 1.744 1.646 1.841 184,963 1.6788 7.00%
2016-04-08 0 2.000 2.000 2.020 1.990 2.010 92,000 184,020 2.0002 1.622 1.622 1.638 1.614 1.630 113,444 1.6221 -0.50%
2016-04-07 0 2.010 1.980 2.010 1.980 2.010 108,000 215,500 1.9954 1.630 1.606 1.630 1.606 1.630 133,173 1.6182 1.52%
2016-04-06 0 1.980 1.980 2.000 1.980 1.980 120,000 237,600 1.9800 1.606 1.606 1.622 1.606 1.606 147,971 1.6057 0.00%
2016-04-05 0 1.980 1.950 1.980 1.980 1.980 200,000 396,000 1.9800 1.606 1.581 1.606 1.606 1.606 246,618 1.6057 0.00%
2016-04-01 0 1.980 1.820 1.980 1.980 1.980 200,000 396,000 1.9800 1.606 1.476 1.606 1.606 1.606 246,618 1.6057 0.00%
2016-03-31 0 1.980 1.970 1.980 1.970 1.980 100,000 197,920 1.9792 1.606 1.598 1.606 1.598 1.606 123,309 1.6051 0.51%
2016-03-30 0 1.970 1.950 1.970 1.950 1.970 22,000 43,140 1.9609 1.598 1.581 1.598 1.581 1.598 27,128 1.5902 0.00%
2016-03-29 0 1.970 1.970 1.980 1.970 1.970 158,000 311,260 1.9700 1.598 1.598 1.606 1.598 1.598 194,828 1.5976 -0.51%
2016-03-24 0 1.980 1.950 1.980 1.920 1.990 60,000 118,000 1.9667 1.606 1.581 1.606 1.557 1.614 73,985 1.5949 -1.49%
2016-03-23 0 2.010 1.930 2.010 1.920 2.010 286,000 561,100 1.9619 1.630 1.565 1.630 1.557 1.630 352,663 1.5910 4.69%
2016-03-22 0 1.920 1.860 1.920 1.920 1.920 20,000 38,400 1.9200 1.557 1.508 1.557 1.557 1.557 24,662 1.5571 1.05%
2016-03-21 0 1.900 1.880 1.920 1.810 1.920 960,000 1,805,420 1.8806 1.541 1.525 1.557 1.468 1.557 1,183,764 1.5252 0.00%
2016-03-18 0 1.900 1.870 1.900 1.830 1.950 1,756,000 3,286,480 1.8716 1.541 1.517 1.541 1.484 1.581 2,165,302 1.5178 3.83%
2016-03-17 0 1.830 1.830 1.860 1.830 1.890 102,000 189,480 1.8576 1.484 1.484 1.508 1.484 1.533 125,775 1.5065 -1.61%
2016-03-16 0 1.860 1.800 1.860 1.860 1.870 32,000 59,580 1.8619 1.508 1.460 1.508 1.508 1.517 39,459 1.5099 -0.53%
2016-03-15 0 1.870 1.810 1.870 1.860 1.880 56,000 104,540 1.8668 1.517 1.468 1.517 1.508 1.525 69,053 1.5139 -0.53%
2016-03-14 0 1.880 1.840 1.880 1.800 1.890 4,000 7,380 1.8450 1.525 1.492 1.525 1.460 1.533 4,932 1.4962 -1.05%
2016-03-11 0 1.900 1.820 1.900 1.800 1.900 252,000 472,680 1.8757 1.541 1.476 1.541 1.460 1.541 310,738 1.5212 3.26%
2016-03-10 0 1.840 1.800 1.840 1.840 1.850 74,000 136,860 1.8495 1.492 1.460 1.492 1.492 1.500 91,248 1.4999 -0.54%
2016-03-09 0 1.850 1.840 1.850 1.840 1.860 98,000 181,120 1.8482 1.500 1.492 1.500 1.492 1.508 120,843 1.4988 -0.54%
2016-03-08 0 1.860 1.860 1.880 1.850 1.890 122,000 226,980 1.8605 1.508 1.508 1.525 1.500 1.533 150,437 1.5088 -2.11%
2016-03-07 0 1.900 1.890 1.900 1.870 1.900 350,000 660,120 1.8861 1.541 1.533 1.541 1.517 1.541 431,581 1.5295 0.00%
2016-03-04 0 1.900 1.870 1.900 1.860 1.930 852,000 1,620,560 1.9021 1.541 1.517 1.541 1.508 1.565 1,050,591 1.5425 0.00%
2016-03-03 0 1.900 1.860 1.900 1.880 1.910 516,000 978,660 1.8966 1.541 1.508 1.541 1.525 1.549 636,273 1.5381 0.00%
2016-03-02 0 1.900 1.860 1.900 1.860 1.940 264,000 496,100 1.8792 1.541 1.508 1.541 1.508 1.573 325,535 1.5240 -2.56%
2016-03-01 0 1.950 1.870 1.950 1.850 1.950 850,000 1,619,600 1.9054 1.581 1.517 1.581 1.500 1.581 1,048,125 1.5452 5.41%
2016-02-29 0 1.850 1.810 1.850 1.800 1.900 104,000 192,640 1.8523 1.500 1.468 1.500 1.460 1.541 128,241 1.5022 -2.63%
2016-02-26 0 1.900 1.860 1.900 1.870 1.950 376,000 715,500 1.9029 1.541 1.508 1.541 1.517 1.581 463,641 1.5432 1.06%
2016-02-25 0 1.880 1.830 1.880 1.830 1.930 858,000 1,608,300 1.8745 1.525 1.484 1.525 1.484 1.565 1,057,989 1.5201 1.62%
2016-02-24 0 1.850 1.840 1.850 1.840 1.900 694,000 1,300,300 1.8736 1.500 1.492 1.500 1.492 1.541 855,763 1.5195 0.00%
2016-02-23 0 1.850 1.820 1.880 1.810 1.910 696,000 1,288,680 1.8516 1.500 1.476 1.525 1.468 1.549 858,229 1.5016 1.09%
2016-02-22 0 1.830 1.800 1.840 1.800 1.890 804,000 1,472,100 1.8310 1.484 1.460 1.492 1.460 1.533 991,403 1.4849 -3.17%
2016-02-19 0 1.890 1.800 1.890 1.760 1.900 638,000 1,195,640 1.8740 1.533 1.460 1.533 1.427 1.541 786,710 1.5198 8.00%
2016-02-18 0 1.750 1.750 1.830 1.750 1.840 128,000 230,780 1.8030 1.419 1.419 1.484 1.419 1.492 157,835 1.4622 -2.78%
2016-02-17 0 1.800 1.790 1.830 1.790 1.900 358,000 661,540 1.8479 1.460 1.452 1.484 1.452 1.541 441,445 1.4986 -2.70%
2016-02-16 0 1.850 1.820 1.850 1.820 1.940 702,000 1,314,800 1.8729 1.500 1.476 1.500 1.476 1.573 865,628 1.5189 -4.64%
2016-02-15 0 1.940 1.890 1.940 1.900 1.970 596,000 1,143,800 1.9191 1.573 1.533 1.573 1.541 1.598 734,920 1.5564 -1.52%
2016-02-12 0 1.970 1.920 1.960 1.850 1.990 1,022,000 1,985,760 1.9430 1.598 1.557 1.590 1.500 1.614 1,260,216 1.5757 2.60%
2016-02-11 0 1.920 1.830 1.950 1.870 2.030 602,000 1,189,460 1.9758 1.557 1.484 1.581 1.517 1.646 742,319 1.6024 -1.03%
2016-02-05 0 1.940 1.850 1.940 1.790 1.950 362,000 679,940 1.8783 1.573 1.500 1.573 1.452 1.581 446,378 1.5232 3.19%
2016-02-04 0 1.880 1.770 1.880 1.790 1.900 368,000 691,640 1.8795 1.525 1.435 1.525 1.452 1.541 453,776 1.5242 5.03%
2016-02-03 0 1.790 1.740 1.790 1.720 1.790 258,000 457,140 1.7719 1.452 1.411 1.452 1.395 1.452 318,137 1.4369 1.13%
2016-02-02 0 1.770 1.730 1.770 1.700 1.780 794,000 1,396,540 1.7589 1.435 1.403 1.435 1.379 1.444 979,072 1.4264 0.57%
2016-02-01 0 1.760 1.580 1.760 1.730 1.770 982,000 1,711,140 1.7425 1.427 1.281 1.427 1.403 1.435 1,210,892 1.4131 1.15%
2016-01-29 0 1.740 1.590 1.740 1.700 1.750 670,000 1,157,300 1.7273 1.411 1.289 1.411 1.379 1.419 826,169 1.4008 1.75%
2016-01-28 0 1.710 1.590 1.710 1.700 1.720 268,000 457,800 1.7082 1.387 1.289 1.387 1.379 1.395 330,468 1.3853 -0.58%
2016-01-27 0 1.720 1.620 1.720 1.700 1.720 154,000 264,560 1.7179 1.395 1.314 1.395 1.379 1.395 189,896 1.3932 -0.58%
2016-01-26 0 1.730 1.610 1.730 1.730 1.740 22,000 38,080 1.7309 1.403 1.306 1.403 1.403 1.411 27,128 1.4037 -0.57%
2016-01-25 0 1.740 1.670 1.740 1.740 1.780 70,000 122,360 1.7480 1.411 1.354 1.411 1.411 1.444 86,316 1.4176 0.00%
2016-01-22 0 1.740 1.610 1.740 1.720 1.750 44,000 75,960 1.7264 1.411 1.306 1.411 1.395 1.419 54,256 1.4000 0.58%
2016-01-21 0 1.730 1.620 1.730 1.700 1.740 68,000 117,060 1.7215 1.403 1.314 1.403 1.379 1.411 83,850 1.3961 -0.57%
2016-01-20 0 1.740 1.640 1.740 1.640 1.760 114,000 195,420 1.7142 1.411 1.330 1.411 1.330 1.427 140,572 1.3902 -1.14%
2016-01-19 0 1.760 1.670 1.760 1.700 1.810 134,000 236,720 1.7666 1.427 1.354 1.427 1.379 1.468 165,234 1.4326 -0.56%
2016-01-18 0 1.770 1.750 1.770 1.760 1.780 62,000 109,460 1.7655 1.435 1.419 1.435 1.427 1.444 76,451 1.4318 -0.56%
2016-01-15 0 1.780 1.680 1.780 1.660 1.810 186,000 329,020 1.7689 1.444 1.362 1.444 1.346 1.468 229,354 1.4345 0.00%
2016-01-14 0 1.780 1.680 1.780 1.790 1.800 70,000 125,480 1.7926 1.444 1.362 1.444 1.452 1.460 86,316 1.4537 -0.56%
2016-01-13 0 1.790 1.680 1.790 1.780 1.800 92,000 164,260 1.7854 1.452 1.362 1.452 1.444 1.460 113,444 1.4479 0.56%
2016-01-12 0 1.780 1.700 1.780 1.760 1.790 66,000 116,960 1.7721 1.444 1.379 1.444 1.427 1.452 81,384 1.4371 -1.11%
2016-01-11 0 1.800 1.670 1.800 1.770 1.830 68,000 122,560 1.8024 1.460 1.354 1.460 1.435 1.484 83,850 1.4617 -0.55%
2016-01-08 0 1.810 1.800 1.810 1.800 1.850 136,000 247,120 1.8171 1.468 1.460 1.468 1.460 1.500 167,700 1.4736 1.12%
2016-01-07 0 1.790 1.700 1.800 1.570 1.840 182,000 311,460 1.7113 1.452 1.379 1.460 1.273 1.492 224,422 1.3878 -2.19%
2016-01-06 0 1.830 1.750 1.830 1.770 1.850 288,000 513,740 1.7838 1.484 1.419 1.484 1.435 1.500 355,129 1.4466 2.81%
2016-01-05 0 1.780 1.510 1.780 1.780 1.840 236,000 424,540 1.7989 1.444 1.225 1.444 1.444 1.492 291,009 1.4589 0.56%
2016-01-04 0 1.770 1.470 1.770 1.770 1.790 108,000 191,260 1.7709 1.435 1.192 1.435 1.435 1.452 133,173 1.4362 -3.28%
2015-12-31 0 1.830 1.770 1.840 1.730 1.840 1,006,000 1,762,800 1.7523 1.484 1.435 1.492 1.403 1.492 1,240,486 1.4211 3.98%
2015-12-30 0 1.760 1.650 1.760 1.720 1.800 1,130,000 1,965,580 1.7395 1.427 1.338 1.427 1.395 1.460 1,393,389 1.4106 2.33%
2015-12-29 0 1.720 1.620 1.720 1.730 1.740 12,000 20,780 1.7317 1.395 1.314 1.395 1.403 1.411 14,797 1.4043 -1.15%
2015-12-28 0 1.740 1.680 1.740 1.680 1.770 212,000 368,760 1.7394 1.411 1.362 1.411 1.362 1.435 261,415 1.4106 -1.69%
2015-12-24 0 1.770 1.750 1.770 1.750 1.780 888,000 1,566,460 1.7640 1.435 1.419 1.435 1.419 1.444 1,094,982 1.4306 0.57%
2015-12-23 0 1.760 1.460 1.760 1.740 1.770 1,474,000 2,591,020 1.7578 1.427 1.184 1.427 1.411 1.435 1,817,571 1.4255 0.00%
2015-12-22 0 1.760 1.550 1.760 1.690 1.760 934,000 1,608,860 1.7225 1.427 1.257 1.427 1.371 1.427 1,151,704 1.3969 2.92%
2015-12-21 0 1.710 1.600 1.710 1.630 1.710 726,000 1,204,260 1.6588 1.387 1.298 1.387 1.322 1.387 895,222 1.3452 3.64%
2015-12-18 0 1.650 1.560 1.650 1.640 1.650 38,000 62,340 1.6405 1.338 1.265 1.338 1.330 1.338 46,857 1.3304 0.61%
2015-12-17 0 1.640 1.520 1.640 1.640 1.640 10,000 16,400 1.6400 1.330 1.233 1.330 1.330 1.330 12,331 1.3300 5.13%
2015-12-16 0 1.560 1.500 1.650 1.550 1.660 168,000 266,060 1.5837 1.265 1.216 1.338 1.257 1.346 207,159 1.2843 -4.88%
2015-12-15 0 1.640 1.550 1.650 1.600 1.660 116,000 185,920 1.6028 1.330 1.257 1.338 1.298 1.346 143,038 1.2998 -0.61%
2015-12-14 0 1.650 1.500 1.650 1.640 1.650 36,000 59,100 1.6417 1.338 1.216 1.338 1.330 1.338 44,391 1.3313 0.00%
2015-12-11 0 1.650 1.510 1.650 1.630 1.650 52,000 85,000 1.6346 1.338 1.225 1.338 1.322 1.338 64,121 1.3256 0.00%
2015-12-10 0 1.650 1.510 1.650 1.620 1.650 46,000 75,100 1.6326 1.338 1.225 1.338 1.314 1.338 56,722 1.3240 0.61%
2015-12-09 0 1.640 1.500 1.640 1.620 1.640 44,000 71,560 1.6264 1.330 1.216 1.330 1.314 1.330 54,256 1.3189 0.61%
2015-12-08 0 1.630 1.500 1.630 1.620 1.640 54,000 87,840 1.6267 1.322 1.216 1.322 1.314 1.330 66,587 1.3192 -1.21%
2015-12-07 0 1.650 1.520 1.650 1.640 1.650 4,000 6,580 1.6450 1.338 1.233 1.338 1.330 1.338 4,932 1.3340 0.00%
2015-12-04 0 1.650 1.500 1.680 - - 0 0 - 1.338 1.216 1.362 - - 0 - 0.00%
2015-12-03 0 1.650 1.500 1.650 1.640 1.650 56,000 91,880 1.6407 1.338 1.216 1.338 1.330 1.338 69,053 1.3306 0.61%
2015-12-02 0 1.640 1.550 1.670 - - 0 0 - 1.330 1.257 1.354 - - 0 - 0.00%
2015-12-01 0 1.640 1.500 1.640 1.630 1.650 32,000 52,320 1.6350 1.330 1.216 1.330 1.322 1.338 39,459 1.3259 1.23%
2015-11-30 0 1.620 1.500 1.620 1.610 1.630 44,000 71,000 1.6136 1.314 1.216 1.314 1.306 1.322 54,256 1.3086 1.25%
2015-11-27 0 1.600 1.500 1.600 1.600 1.600 12,000 19,200 1.6000 1.298 1.216 1.298 1.298 1.298 14,797 1.2976 1.27%
2015-11-26 0 1.580 1.510 1.580 1.420 1.580 188,000 287,520 1.5294 1.281 1.225 1.281 1.152 1.281 231,821 1.2403 0.64%
2015-11-25 0 1.570 1.550 1.600 1.570 1.660 82,000 134,000 1.6341 1.273 1.257 1.298 1.273 1.346 101,113 1.3252 -1.87%
2015-11-24 0 1.600 1.550 1.580 1.490 1.650 212,000 330,800 1.5604 1.298 1.257 1.281 1.208 1.338 261,415 1.2654 -4.19%
2015-11-23 0 1.670 1.530 1.670 1.670 1.680 54,000 90,280 1.6719 1.354 1.241 1.354 1.354 1.362 66,587 1.3558 -0.60%
2015-11-20 0 1.680 1.420 1.800 1.660 1.680 76,000 126,980 1.6708 1.362 1.152 1.460 1.346 1.362 93,715 1.3550 0.00%
2015-11-19 0 1.680 1.520 1.680 1.660 1.680 66,000 110,020 1.6670 1.362 1.233 1.362 1.346 1.362 81,384 1.3519 1.20%
2015-11-18 0 1.660 1.620 1.660 1.660 1.660 30,000 49,800 1.6600 1.346 1.314 1.346 1.346 1.346 36,993 1.3462 -4.05%
2015-11-17 0 1.730 1.690 1.730 1.740 1.740 32,000 55,680 1.7400 1.403 1.371 1.403 1.411 1.411 39,459 1.4111 -0.57%
2015-11-16 0 1.740 1.660 1.740 1.700 1.750 56,000 96,760 1.7279 1.411 1.346 1.411 1.379 1.419 69,053 1.4012 -1.69%
2015-11-13 0 1.770 1.660 1.780 1.770 1.770 50,000 88,500 1.7700 1.435 1.346 1.444 1.435 1.435 61,654 1.4354 -1.67%
2015-11-12 0 1.800 1.660 1.800 1.770 1.800 58,000 102,820 1.7728 1.460 1.346 1.460 1.435 1.460 71,519 1.4377 1.12%
2015-11-11 0 1.780 1.660 1.800 1.770 1.780 80,000 142,100 1.7763 1.444 1.346 1.460 1.435 1.444 98,647 1.4405 0.56%
2015-11-10 0 1.770 1.650 1.770 1.770 1.770 20,000 35,400 1.7700 1.435 1.338 1.435 1.435 1.435 24,662 1.4354 0.00%
2015-11-09 0 1.770 1.650 1.770 1.760 1.770 54,000 95,340 1.7656 1.435 1.338 1.435 1.427 1.435 66,587 1.4318 0.57%
2015-11-06 0 1.760 1.690 1.760 1.650 1.780 98,000 167,160 1.7057 1.427 1.371 1.427 1.338 1.444 120,843 1.3833 0.57%
2015-11-05 0 1.750 1.600 1.750 1.700 1.750 24,000 41,500 1.7292 1.419 1.298 1.419 1.379 1.419 29,594 1.4023 2.94%
2015-11-04 0 1.700 1.560 1.700 1.690 1.700 104,000 175,800 1.6904 1.379 1.265 1.379 1.371 1.379 128,241 1.3709 0.00%
2015-11-03 0 1.700 1.620 1.700 1.700 1.730 26,000 44,260 1.7023 1.379 1.314 1.379 1.379 1.403 32,060 1.3805 -1.73%
2015-11-02 0 1.730 1.510 1.740 1.700 1.730 58,000 99,500 1.7155 1.403 1.225 1.411 1.379 1.403 71,519 1.3912 -0.57%
2015-10-30 0 1.740 1.600 1.750 1.740 1.740 40,000 69,600 1.7400 1.411 1.298 1.419 1.411 1.411 49,324 1.4111 -0.57%
2015-10-29 0 1.750 1.750 1.760 1.750 1.750 36,000 63,000 1.7500 1.419 1.419 1.427 1.419 1.419 44,391 1.4192 0.00%
2015-10-28 0 1.750 1.600 1.750 1.750 1.750 26,000 45,500 1.7500 1.419 1.298 1.419 1.419 1.419 32,060 1.4192 0.00%
2015-10-27 0 1.750 1.620 1.850 1.750 1.750 30,000 52,500 1.7500 1.419 1.314 1.500 1.419 1.419 36,993 1.4192 0.00%
2015-10-26 0 1.750 1.750 1.800 1.660 1.850 204,000 345,140 1.6919 1.419 1.419 1.460 1.346 1.500 251,550 1.3721 -5.41%
2015-10-23 0 1.850 1.600 1.850 1.640 1.890 88,000 149,520 1.6991 1.500 1.298 1.500 1.330 1.533 108,512 1.3779 12.80%
2015-10-22 0 1.640 1.500 1.700 1.630 1.640 148,000 242,140 1.6361 1.330 1.216 1.379 1.322 1.330 182,497 1.3268 0.00%
2015-10-20 0 1.640 1.420 1.640 1.630 1.640 62,000 101,240 1.6329 1.330 1.152 1.330 1.322 1.330 76,451 1.3242 -0.61%
2015-10-19 0 1.650 1.500 1.660 1.630 1.650 102,000 167,900 1.6461 1.338 1.216 1.346 1.322 1.338 125,775 1.3349 -0.60%
2015-10-16 0 1.660 1.570 1.660 1.680 1.700 70,000 118,600 1.6943 1.346 1.273 1.346 1.362 1.379 86,316 1.3740 1.22%
2015-10-15 0 1.640 1.570 1.640 1.650 1.650 8,000 13,200 1.6500 1.330 1.273 1.330 1.338 1.338 9,865 1.3381 0.00%
2015-10-14 0 1.640 1.550 1.680 1.630 1.640 12,000 19,660 1.6383 1.330 1.257 1.362 1.322 1.330 14,797 1.3286 0.61%
2015-10-13 0 1.630 1.580 1.630 1.520 1.630 42,000 64,080 1.5257 1.322 1.281 1.322 1.233 1.322 51,790 1.2373 -5.23%
2015-10-12 0 1.720 1.580 1.720 1.650 1.720 256,000 423,000 1.6523 1.395 1.281 1.395 1.338 1.395 315,670 1.3400 1.18%
2015-10-09 0 1.700 1.550 1.700 1.560 1.700 190,000 304,900 1.6047 1.379 1.257 1.379 1.265 1.379 234,287 1.3014 4.29%
2015-10-08 0 1.630 1.600 1.630 1.630 1.630 2,000 3,260 1.6300 1.322 1.298 1.322 1.322 1.322 2,466 1.3219 0.62%
2015-10-07 0 1.620 1.460 1.620 - - 0 0 - 1.314 1.184 1.314 - - 0 - 0.00%
2015-10-06 0 1.620 1.340 1.630 - - 0 0 - 1.314 1.087 1.322 - - 0 - 0.00%
2015-10-05 0 1.620 1.510 1.620 - - 0 0 - 1.314 1.225 1.314 - - 0 - 0.00%
2015-10-02 0 1.620 1.390 1.680 - - 0 0 - 1.314 1.127 1.362 - - 0 - 0.00%
2015-09-30 0 1.620 1.590 1.620 1.620 1.620 32,000 51,840 1.6200 1.314 1.289 1.314 1.314 1.314 39,459 1.3138 -0.61%
2015-09-29 0 1.630 1.550 1.630 1.550 1.630 250,000 397,240 1.5890 1.322 1.257 1.322 1.257 1.322 308,272 1.2886 -0.61%
2015-09-25 0 1.640 1.600 1.640 1.600 1.650 90,000 145,780 1.6198 1.330 1.298 1.330 1.298 1.338 110,978 1.3136 -1.20%
2015-09-24 0 1.660 1.550 1.680 1.660 1.690 68,000 113,740 1.6726 1.346 1.257 1.362 1.346 1.371 83,850 1.3565 -2.35%
2015-09-23 0 1.700 1.560 1.700 1.600 1.750 92,000 152,160 1.6539 1.379 1.265 1.379 1.298 1.419 113,444 1.3413 5.59%
2015-09-22 0 1.610 1.550 1.610 1.600 1.610 48,000 77,000 1.6042 1.306 1.257 1.306 1.298 1.306 59,188 1.3009 0.00%
2015-09-21 0 1.610 1.550 1.610 1.550 1.610 58,000 90,780 1.5652 1.306 1.257 1.306 1.257 1.306 71,519 1.2693 0.00%
2015-09-18 0 1.610 1.530 1.610 1.600 1.610 28,000 44,980 1.6064 1.306 1.241 1.306 1.298 1.306 34,526 1.3028 1.26%
2015-09-17 0 1.590 1.510 1.590 1.480 1.600 112,000 174,080 1.5543 1.289 1.225 1.289 1.200 1.298 138,106 1.2605 1.27%
2015-09-16 0 1.570 1.530 1.570 1.450 1.570 38,000 57,700 1.5184 1.273 1.241 1.273 1.176 1.273 46,857 1.2314 1.95%
2015-09-15 0 1.540 1.530 1.550 1.540 1.570 48,000 74,900 1.5604 1.249 1.241 1.257 1.249 1.273 59,188 1.2655 -1.28%
2015-09-14 0 1.560 1.520 1.560 1.500 1.600 102,000 154,520 1.5149 1.265 1.233 1.265 1.216 1.298 125,775 1.2285 1.30%
2015-09-11 0 1.540 1.540 1.580 1.500 1.590 76,000 119,820 1.5766 1.249 1.249 1.281 1.216 1.289 93,715 1.2786 -2.53%
2015-09-10 0 1.580 1.520 1.580 1.500 1.600 68,000 106,460 1.5656 1.281 1.233 1.281 1.216 1.298 83,850 1.2696 0.00%
2015-09-09 0 1.580 1.570 1.620 1.570 1.640 174,000 278,800 1.6023 1.281 1.273 1.314 1.273 1.330 214,557 1.2994 -1.25%
2015-09-08 0 1.600 1.510 1.600 1.500 1.600 92,000 144,640 1.5722 1.298 1.225 1.298 1.216 1.298 113,444 1.2750 0.63%
2015-09-07 0 1.590 1.520 1.590 1.450 1.600 70,000 109,740 1.5677 1.289 1.233 1.289 1.176 1.298 86,316 1.2714 1.27%
2015-09-04 0 1.570 1.450 1.570 - - 0 0 - 1.273 1.176 1.273 - - 0 - 0.00%
2015-09-02 0 1.570 1.470 1.570 1.440 1.580 84,000 126,380 1.5045 1.273 1.192 1.273 1.168 1.281 103,579 1.2201 -1.26%
2015-09-01 0 1.590 1.450 1.590 1.450 1.590 64,000 99,380 1.5528 1.289 1.176 1.289 1.176 1.289 78,918 1.2593 -0.62%
2015-08-31 0 1.600 1.450 1.600 1.400 1.600 70,000 108,700 1.5529 1.298 1.176 1.298 1.135 1.298 86,316 1.2593 2.56%
2015-08-28 0 1.560 1.420 1.570 1.400 1.610 92,000 140,440 1.5265 1.265 1.152 1.273 1.135 1.306 113,444 1.2380 4.00%
2015-08-27 0 1.500 1.500 1.560 1.460 1.600 54,000 82,900 1.5352 1.216 1.216 1.265 1.184 1.298 66,587 1.2450 -3.85%
2015-08-26 0 1.560 1.430 1.560 1.380 1.560 54,000 78,280 1.4496 1.265 1.160 1.265 1.119 1.265 66,587 1.1756 0.65%
2015-08-25 0 1.550 1.500 1.550 1.300 1.550 156,000 226,000 1.4487 1.257 1.216 1.257 1.054 1.257 192,362 1.1749 1.97%
2015-08-24 0 1.520 1.510 1.520 1.320 1.600 78,000 111,940 1.4351 1.233 1.225 1.233 1.070 1.298 96,181 1.1638 -12.64%
2015-08-21 0 1.740 1.400 1.740 1.660 1.740 114,000 191,880 1.6832 1.411 1.135 1.411 1.346 1.411 140,572 1.3650 1.75%
2015-08-20 0 1.710 1.580 1.710 1.700 1.720 80,000 136,780 1.7098 1.387 1.281 1.387 1.379 1.395 98,647 1.3866 -1.16%
2015-08-19 0 1.730 1.660 1.740 1.660 1.730 112,000 187,460 1.6738 1.403 1.346 1.411 1.346 1.403 138,106 1.3574 1.76%
2015-08-18 0 1.700 1.700 1.770 1.700 1.770 112,000 192,860 1.7220 1.379 1.379 1.435 1.379 1.435 138,106 1.3965 -2.86%
2015-08-17 0 1.750 1.700 1.850 1.730 1.750 52,000 90,740 1.7450 1.419 1.379 1.500 1.403 1.419 64,121 1.4151 2.34%
2015-08-14 0 1.710 1.710 1.750 1.710 1.750 24,000 41,840 1.7433 1.387 1.387 1.419 1.387 1.419 29,594 1.4138 0.00%
2015-08-13 0 1.710 1.710 1.860 1.700 1.760 46,000 79,140 1.7204 1.387 1.387 1.508 1.379 1.427 56,722 1.3952 0.59%
2015-08-12 0 1.700 1.700 1.770 1.700 1.770 194,000 340,820 1.7568 1.379 1.379 1.435 1.379 1.435 239,219 1.4247 -4.49%
2015-08-11 0 1.780 1.780 1.790 1.760 1.780 86,000 151,740 1.7644 1.444 1.444 1.452 1.427 1.444 106,046 1.4309 1.14%
2015-08-10 0 1.760 1.750 1.770 1.750 1.810 324,000 570,100 1.7596 1.427 1.419 1.435 1.419 1.468 399,520 1.4270 -1.68%
2015-08-07 0 1.790 1.750 1.790 1.750 1.900 968,000 1,711,320 1.7679 1.452 1.419 1.452 1.419 1.541 1,193,629 1.4337 2.29%
2015-08-06 0 1.750 1.690 1.750 1.740 1.750 80,000 139,220 1.7403 1.419 1.371 1.419 1.411 1.419 98,647 1.4113 0.57%
2015-08-05 0 1.740 1.680 1.740 1.730 1.750 96,000 166,880 1.7383 1.411 1.362 1.411 1.403 1.419 118,376 1.4097 -0.57%
2015-08-04 0 1.750 1.720 1.770 1.750 1.750 92,000 161,000 1.7500 1.419 1.395 1.435 1.419 1.419 113,444 1.4192 0.00%
2015-08-03 0 1.750 1.750 1.840 1.710 1.750 82,000 141,060 1.7202 1.419 1.419 1.492 1.387 1.419 101,113 1.3951 1.16%
2015-07-31 0 1.730 1.720 1.750 1.720 1.730 124,000 214,020 1.7260 1.403 1.395 1.419 1.395 1.403 152,903 1.3997 -2.26%
2015-07-30 0 1.770 1.730 1.770 1.680 1.790 428,000 740,120 1.7293 1.435 1.403 1.435 1.362 1.452 527,762 1.4024 2.91%
2015-07-29 0 1.720 1.700 1.720 1.660 1.720 188,000 320,200 1.7032 1.395 1.379 1.395 1.346 1.395 231,821 1.3812 3.61%
2015-07-28 0 1.660 1.650 1.690 1.420 1.660 126,000 197,540 1.5678 1.346 1.338 1.371 1.152 1.346 155,369 1.2714 1.22%
2015-07-27 0 1.640 1.640 1.660 1.640 1.670 240,000 397,240 1.6552 1.330 1.330 1.346 1.330 1.354 295,941 1.3423 -1.80%
2015-07-24 0 1.670 1.660 1.680 1.670 1.680 340,000 568,100 1.6709 1.354 1.346 1.362 1.354 1.362 419,250 1.3550 -1.18%
2015-07-23 0 1.690 1.690 1.720 1.680 1.690 190,000 320,860 1.6887 1.371 1.371 1.395 1.362 1.371 234,287 1.3695 0.60%
2015-07-22 0 1.680 1.670 1.760 1.670 1.780 252,000 429,540 1.7045 1.362 1.354 1.427 1.354 1.444 310,738 1.3823 0.00%
2015-07-21 0 1.680 1.680 1.720 1.670 1.680 98,000 164,460 1.6782 1.362 1.362 1.395 1.354 1.362 120,843 1.3609 -2.89%
2015-07-20 0 1.730 1.700 1.730 1.610 1.770 676,000 1,138,960 1.6849 1.403 1.379 1.403 1.306 1.435 833,567 1.3664 4.85%
2015-07-17 0 1.650 1.620 1.710 1.560 1.910 186,000 314,360 1.6901 1.338 1.314 1.387 1.265 1.549 229,354 1.3706 1.85%
2015-07-16 0 1.620 1.610 1.690 1.540 1.730 168,000 273,220 1.6263 1.314 1.306 1.371 1.249 1.403 207,159 1.3189 5.88%
2015-07-15 0 1.530 1.530 1.620 1.530 1.620 238,000 380,300 1.5979 1.241 1.241 1.314 1.241 1.314 293,475 1.2959 0.00%
2015-07-14 0 1.530 1.520 1.530 1.500 1.540 44,000 66,560 1.5127 1.241 1.233 1.241 1.216 1.249 54,256 1.2268 2.68%
2015-07-13 0 1.490 1.480 1.550 1.480 1.490 26,000 38,680 1.4877 1.208 1.200 1.257 1.200 1.208 32,060 1.2065 6.43%
2015-07-10 0 1.400 1.400 1.570 1.370 1.400 274,000 380,800 1.3898 1.135 1.135 1.273 1.111 1.135 337,866 1.1271 2.94%
2015-07-09 0 1.360 1.360 1.440 1.350 1.470 90,000 126,900 1.4100 1.103 1.103 1.168 1.095 1.192 110,978 1.1435 -4.90%
2015-07-08 0 1.430 1.250 1.460 1.100 1.450 112,000 139,520 1.2457 1.160 1.014 1.184 0.892 1.176 138,106 1.0102 -3.38%
2015-07-07 0 1.480 1.440 1.520 1.390 1.720 172,000 264,120 1.5356 1.200 1.168 1.233 1.127 1.395 212,091 1.2453 -2.63%
2015-07-06 0 1.520 1.520 1.600 1.370 1.520 356,000 526,280 1.4783 1.233 1.233 1.298 1.111 1.233 438,979 1.1989 1.33%
2015-07-03 0 1.500 1.500 1.600 1.500 1.630 818,000 1,316,740 1.6097 1.216 1.216 1.298 1.216 1.322 1,008,666 1.3054 -9.64%
2015-07-02 0 1.660 1.610 1.690 1.650 1.670 48,000 79,560 1.6575 1.346 1.306 1.371 1.338 1.354 59,188 1.3442 1.84%
2015-06-30 0 1.630 1.630 1.660 1.600 1.630 24,000 39,000 1.6250 1.322 1.322 1.346 1.298 1.322 29,594 1.3178 1.87%
2015-06-29 0 1.600 1.700 1.780 1.580 1.700 664,000 1,082,920 1.6309 1.298 1.379 1.444 1.281 1.379 818,770 1.3226 -4.19%
2015-06-26 0 1.670 1.670 1.690 1.650 1.670 174,000 288,120 1.6559 1.354 1.354 1.371 1.338 1.354 214,557 1.3429 -1.18%
2015-06-25 0 1.690 1.650 1.700 1.650 1.690 106,000 177,080 1.6706 1.371 1.338 1.379 1.338 1.371 130,707 1.3548 0.60%
2015-06-24 0 1.680 1.640 1.680 1.640 1.680 242,000 399,760 1.6519 1.362 1.330 1.362 1.330 1.362 298,407 1.3396 1.20%
2015-06-23 0 1.660 1.660 1.700 1.600 1.670 510,000 842,180 1.6513 1.346 1.346 1.379 1.298 1.354 628,875 1.3392 -2.35%
2015-06-22 0 1.700 1.640 1.710 1.560 1.700 234,000 382,520 1.6347 1.379 1.330 1.387 1.265 1.379 288,543 1.3257 1.80%
2015-06-19 0 1.670 1.670 1.690 1.600 1.820 768,000 1,326,060 1.7266 1.354 1.354 1.371 1.298 1.476 947,011 1.4003 8.44%
2015-06-18 0 1.540 1.600 1.710 1.520 1.690 570,000 923,680 1.6205 1.249 1.298 1.387 1.233 1.371 702,860 1.3142 -9.41%
2015-06-17 0 1.700 1.700 1.730 1.700 1.730 620,000 1,062,060 1.7130 1.379 1.379 1.403 1.379 1.403 764,514 1.3892 -2.86%
2015-06-16 0 1.750 1.750 1.780 1.720 1.780 184,000 323,440 1.7578 1.419 1.419 1.444 1.395 1.444 226,888 1.4255 -2.23%
2015-06-15 0 1.790 1.740 1.790 1.720 1.800 490,000 850,640 1.7360 1.452 1.411 1.452 1.395 1.460 604,213 1.4078 3.47%
2015-06-12 0 1.730 1.730 1.770 1.730 1.830 878,000 1,531,520 1.7443 1.403 1.403 1.435 1.403 1.484 1,082,651 1.4146 -0.57%
2015-06-11 0 1.740 1.730 1.740 1.720 1.740 178,000 308,280 1.7319 1.411 1.403 1.411 1.395 1.411 219,490 1.4045 2.35%
2015-06-10 0 1.700 1.680 1.700 1.650 1.790 452,000 760,580 1.6827 1.379 1.362 1.379 1.338 1.452 557,356 1.3646 -3.41%
2015-06-09 0 1.760 1.750 1.760 1.760 1.820 1,322,000 2,369,720 1.7925 1.427 1.419 1.427 1.427 1.476 1,630,142 1.4537 -7.85%
2015-06-08 0 1.910 1.880 1.940 1.880 1.920 768,000 1,460,280 1.9014 1.549 1.525 1.573 1.525 1.557 947,011 1.5420 2.14%
2015-06-05 0 1.870 1.830 1.910 1.770 2.000 586,000 1,094,200 1.8672 1.517 1.484 1.549 1.435 1.622 722,589 1.5143 5.06%
2015-06-04 0 1.780 1.780 1.800 1.760 1.850 534,000 948,080 1.7754 1.444 1.444 1.460 1.427 1.500 658,469 1.4398 -0.56%
2015-06-03 0 1.790 1.740 1.800 1.710 1.790 646,000 1,129,520 1.7485 1.452 1.411 1.460 1.387 1.452 796,575 1.4180 0.00%
2015-06-02 0 1.790 1.780 1.880 1.760 1.930 1,496,000 2,775,240 1.8551 1.452 1.444 1.525 1.427 1.565 1,844,699 1.5044 0.00%
2015-06-01 0 1.790 1.790 1.840 1.680 1.790 1,234,000 2,155,680 1.7469 1.452 1.452 1.492 1.362 1.452 1,521,630 1.4167 1.70%
2015-05-29 0 1.760 1.740 1.780 1.680 1.890 934,000 1,651,160 1.7678 1.427 1.411 1.444 1.362 1.533 1,151,704 1.4337 -2.76%
2015-05-28 0 1.810 1.800 1.830 1.750 1.950 998,000 1,869,820 1.8736 1.468 1.460 1.484 1.419 1.581 1,230,622 1.5194 -8.59%
2015-05-27 0 1.980 1.910 1.990 1.560 2.200 4,618,000 8,928,680 1.9335 1.606 1.549 1.614 1.265 1.784 5,694,400 1.5680 26.92%
2015-05-26 0 1.560 1.560 1.570 1.480 1.570 2,792,000 4,284,060 1.5344 1.265 1.265 1.273 1.200 1.273 3,442,781 1.2444 8.33%
2015-05-22 0 1.440 1.440 1.470 1.430 1.500 752,000 1,102,700 1.4664 1.168 1.168 1.192 1.160 1.216 927,282 1.1892 -0.69%
2015-05-21 0 1.450 1.410 1.480 1.450 1.490 400,000 591,140 1.4779 1.176 1.143 1.200 1.176 1.208 493,235 1.1985 0.00%
2015-05-20 0 1.450 1.450 1.480 1.430 1.460 520,000 752,720 1.4475 1.176 1.176 1.200 1.160 1.184 641,206 1.1739 -2.03%
2015-05-19 0 1.480 1.460 1.500 1.460 1.490 738,000 1,085,400 1.4707 1.200 1.184 1.216 1.184 1.208 910,019 1.1927 -0.67%
2015-05-18 0 1.490 1.480 1.490 1.480 1.500 748,000 1,110,240 1.4843 1.208 1.200 1.208 1.200 1.216 922,350 1.2037 2.05%
2015-05-15 0 1.460 1.460 1.490 1.460 1.480 416,000 611,060 1.4689 1.184 1.184 1.208 1.184 1.200 512,965 1.1912 -2.01%
2015-05-14 0 1.490 1.420 1.490 1.420 1.490 674,000 981,820 1.4567 1.208 1.152 1.208 1.152 1.208 831,101 1.1813 2.05%
2015-05-13 0 1.460 1.450 1.480 1.450 1.500 1,040,000 1,526,800 1.4681 1.184 1.176 1.200 1.176 1.216 1,282,411 1.1906 -2.67%
2015-05-12 0 1.500 1.440 1.500 1.420 1.510 868,000 1,258,180 1.4495 1.216 1.168 1.216 1.152 1.225 1,070,320 1.1755 6.38%
2015-05-11 0 1.410 1.410 1.490 1.410 1.500 882,000 1,274,200 1.4447 1.143 1.143 1.208 1.143 1.216 1,087,583 1.1716 -6.00%
2015-05-08 0 1.500 1.440 1.500 1.420 1.500 740,000 1,093,480 1.4777 1.216 1.168 1.216 1.152 1.216 912,485 1.1984 5.63%
2015-05-07 0 1.420 1.390 1.420 1.410 1.510 860,000 1,282,840 1.4917 1.152 1.127 1.152 1.143 1.225 1,060,456 1.2097 1.43%
2015-05-06 0 1.400 1.380 1.400 1.390 1.460 894,000 1,261,800 1.4114 1.135 1.119 1.135 1.127 1.184 1,102,381 1.1446 -5.41%
2015-05-05 0 1.480 1.450 1.480 1.480 1.500 324,000 481,180 1.4851 1.200 1.176 1.200 1.200 1.216 399,520 1.2044 -0.67%
2015-05-04 0 1.490 1.480 1.500 1.480 1.500 704,000 1,050,900 1.4928 1.208 1.200 1.216 1.200 1.216 868,094 1.2106 -0.67%
2015-04-30 0 1.500 1.480 1.510 1.490 1.510 952,000 1,428,940 1.5010 1.216 1.200 1.225 1.208 1.225 1,173,900 1.2173 0.00%
2015-04-29 0 1.500 1.490 1.510 1.490 1.520 674,000 1,017,300 1.5093 1.216 1.208 1.225 1.208 1.233 831,101 1.2240 -1.32%
2015-04-28 0 1.520 1.490 1.530 1.500 1.530 690,000 1,045,740 1.5156 1.233 1.208 1.241 1.216 1.241 850,831 1.2291 1.33%
2015-04-27 0 1.500 1.490 1.530 1.490 1.520 652,000 987,800 1.5150 1.216 1.208 1.241 1.208 1.233 803,973 1.2286 -1.32%
2015-04-24 0 1.520 1.490 1.520 1.490 1.520 728,000 1,106,260 1.5196 1.233 1.208 1.233 1.208 1.233 897,688 1.2323 -0.65%
2015-04-23 0 1.530 1.490 1.530 1.520 1.530 1,076,000 1,645,800 1.5296 1.241 1.208 1.241 1.233 1.241 1,326,802 1.2404 1.32%
2015-04-22 0 1.510 1.500 1.510 1.490 1.530 1,030,000 1,561,540 1.5161 1.225 1.216 1.225 1.208 1.241 1,270,080 1.2295 -0.66%
2015-04-21 0 1.520 1.520 1.530 1.480 1.520 618,000 938,640 1.5188 1.233 1.233 1.241 1.200 1.233 762,048 1.2317 0.66%
2015-04-20 0 1.510 1.510 1.530 1.500 1.520 624,000 947,880 1.5190 1.225 1.225 1.241 1.216 1.233 769,447 1.2319 -1.31%
2015-04-17 0 1.530 1.510 1.530 1.510 1.530 1,768,000 2,681,560 1.5167 1.241 1.225 1.241 1.225 1.241 2,180,099 1.2300 0.66%
2015-04-16 0 1.520 1.490 1.530 1.490 1.540 2,170,000 3,299,920 1.5207 1.233 1.208 1.241 1.208 1.249 2,675,801 1.2332 -0.65%
2015-04-15 0 1.530 1.500 1.530 1.510 1.540 882,000 1,340,080 1.5194 1.241 1.216 1.241 1.225 1.249 1,087,583 1.2322 -0.65%
2015-04-14 0 1.540 1.530 1.540 1.490 1.540 722,000 1,105,640 1.5314 1.249 1.241 1.249 1.208 1.249 890,289 1.2419 0.65%
2015-04-13 0 1.530 1.460 1.530 1.530 1.540 730,000 1,120,600 1.5351 1.241 1.184 1.241 1.241 1.249 900,154 1.2449 2.68%
2015-04-10 0 1.490 1.450 1.490 1.450 1.540 876,000 1,323,680 1.5111 1.208 1.176 1.208 1.176 1.249 1,080,185 1.2254 -0.67%
2015-04-09 0 1.500 1.460 1.540 1.500 1.550 720,000 1,097,000 1.5236 1.216 1.184 1.249 1.216 1.257 887,823 1.2356 -3.85%
2015-04-08 0 1.560 1.480 1.560 1.540 1.560 780,000 1,206,040 1.5462 1.265 1.200 1.265 1.249 1.265 961,808 1.2539 1.96%
2015-04-02 0 1.530 1.520 1.530 1.470 1.530 712,000 1,079,740 1.5165 1.241 1.233 1.241 1.192 1.241 877,959 1.2298 -0.65%
2015-04-01 0 1.540 1.470 1.540 1.530 1.540 480,000 738,300 1.5381 1.249 1.192 1.249 1.241 1.249 591,882 1.2474 0.65%
2015-03-31 0 1.530 1.460 1.540 1.520 1.550 594,000 915,360 1.5410 1.241 1.184 1.249 1.233 1.257 732,454 1.2497 0.00%
2015-03-30 0 1.530 1.490 1.530 1.530 1.540 440,000 675,800 1.5359 1.241 1.208 1.241 1.241 1.249 542,559 1.2456 0.00%
2015-03-27 0 1.530 1.460 1.530 1.520 1.550 660,000 1,008,280 1.5277 1.241 1.184 1.241 1.233 1.257 813,838 1.2389 0.00%
2015-03-26 0 1.530 1.480 1.530 1.530 1.550 592,000 909,980 1.5371 1.241 1.200 1.241 1.241 1.257 729,988 1.2466 -1.92%
2015-03-25 0 1.560 1.470 1.560 1.470 1.560 652,000 1,015,040 1.5568 1.265 1.192 1.265 1.192 1.265 803,973 1.2625 1.30%
2015-03-24 0 1.540 1.460 1.540 1.530 1.540 682,000 1,045,880 1.5335 1.249 1.184 1.249 1.241 1.249 840,966 1.2437 -1.28%
2015-03-23 0 1.560 1.540 1.560 1.530 1.560 692,000 1,072,700 1.5501 1.265 1.249 1.265 1.241 1.265 853,297 1.2571 4.00%
2015-03-20 0 1.500 1.420 1.510 1.500 1.530 688,000 1,039,540 1.5110 1.216 1.152 1.225 1.216 1.241 848,364 1.2253 1.35%
2015-03-19 0 1.480 1.470 1.530 1.480 1.530 740,000 1,130,500 1.5277 1.200 1.192 1.241 1.200 1.241 912,485 1.2389 -1.99%
2015-03-18 0 1.510 1.450 1.510 1.420 1.510 714,000 1,060,220 1.4849 1.225 1.176 1.225 1.152 1.225 880,425 1.2042 0.67%
2015-03-17 0 1.500 1.440 1.500 1.410 1.520 702,000 1,049,320 1.4948 1.216 1.168 1.216 1.143 1.233 865,628 1.2122 0.00%
2015-03-16 0 1.500 1.460 1.500 1.500 1.530 890,000 1,348,700 1.5154 1.216 1.184 1.216 1.216 1.241 1,097,448 1.2289 -3.23%
2015-03-13 0 1.550 1.470 1.550 1.550 1.580 762,000 1,184,800 1.5549 1.257 1.192 1.257 1.257 1.281 939,613 1.2609 1.97%
2015-03-12 0 1.520 1.480 1.530 1.520 1.530 800,000 1,218,600 1.5233 1.233 1.200 1.241 1.233 1.241 986,470 1.2353 -1.30%
2015-03-11 0 1.540 1.450 1.540 1.480 1.560 670,000 1,013,000 1.5119 1.249 1.176 1.249 1.200 1.265 826,169 1.2261 -0.65%
2015-03-10 0 1.550 1.450 1.550 1.530 1.550 700,000 1,073,300 1.5333 1.257 1.176 1.257 1.241 1.257 863,161 1.2435 0.65%
2015-03-09 0 1.540 1.460 1.550 1.520 1.540 704,000 1,077,660 1.5308 1.249 1.184 1.257 1.233 1.249 868,094 1.2414 -0.65%
2015-03-06 0 1.550 1.500 1.550 1.490 1.550 662,000 1,015,780 1.5344 1.257 1.216 1.257 1.208 1.257 816,304 1.2444 3.33%
2015-03-05 0 1.500 1.500 1.510 1.480 1.590 664,000 1,007,800 1.5178 1.216 1.216 1.225 1.200 1.289 818,770 1.2309 -1.32%
2015-03-04 0 1.520 1.450 1.530 1.510 1.530 732,000 1,109,700 1.5160 1.233 1.176 1.241 1.225 1.241 902,620 1.2294 -0.65%
2015-03-03 0 1.530 1.490 1.530 1.480 1.560 664,000 1,023,680 1.5417 1.241 1.208 1.241 1.200 1.265 818,770 1.2503 -1.92%
2015-03-02 0 1.560 1.490 1.560 1.540 1.560 686,000 1,062,760 1.5492 1.265 1.208 1.265 1.249 1.265 845,898 1.2564 1.30%
2015-02-27 0 1.540 1.450 1.540 1.530 1.580 690,000 1,072,900 1.5549 1.249 1.176 1.249 1.241 1.281 850,831 1.2610 0.65%
2015-02-26 0 1.530 1.480 1.530 1.500 1.600 1,790,000 2,745,380 1.5337 1.241 1.200 1.241 1.216 1.298 2,207,227 1.2438 -0.65%
2015-02-25 0 1.540 1.490 1.540 1.540 1.620 712,000 1,103,620 1.5500 1.249 1.208 1.249 1.249 1.314 877,959 1.2570 0.00%
2015-02-24 0 1.540 1.510 1.540 1.530 1.580 708,000 1,095,300 1.5470 1.249 1.225 1.249 1.241 1.281 873,026 1.2546 -2.53%
2015-02-23 0 1.580 1.530 1.580 1.420 1.580 766,000 1,151,480 1.5032 1.281 1.241 1.281 1.152 1.281 944,545 1.2191 9.72%
2015-02-18 0 1.440 1.420 1.440 1.460 1.460 80,000 116,800 1.4600 1.168 1.152 1.168 1.184 1.184 98,647 1.1840 -2.04%
2015-02-17 0 1.470 1.430 1.470 1.380 1.480 730,000 1,061,180 1.4537 1.192 1.160 1.192 1.119 1.200 900,154 1.1789 -0.68%
2015-02-16 0 1.480 1.430 1.480 1.480 1.490 482,000 713,380 1.4800 1.200 1.160 1.200 1.200 1.208 594,348 1.2003 -0.67%
2015-02-13 0 1.490 1.440 1.490 1.460 1.490 344,000 502,960 1.4621 1.208 1.168 1.208 1.184 1.208 424,182 1.1857 -0.67%
2015-02-12 0 1.500 1.410 1.510 1.490 1.500 470,000 704,000 1.4979 1.216 1.143 1.225 1.208 1.216 579,551 1.2147 -0.66%
2015-02-11 0 1.510 1.420 1.510 1.510 1.510 90,000 135,900 1.5100 1.225 1.152 1.225 1.225 1.225 110,978 1.2246 -0.66%
2015-02-10 0 1.520 1.430 1.520 1.490 1.520 340,000 515,000 1.5147 1.233 1.160 1.233 1.208 1.233 419,250 1.2284 -0.65%
2015-02-09 0 1.530 1.520 1.530 1.510 1.530 454,000 691,620 1.5234 1.241 1.233 1.241 1.225 1.241 559,822 1.2354 -2.55%
2015-02-06 0 1.570 1.570 1.580 1.530 1.590 330,000 516,780 1.5660 1.273 1.273 1.281 1.241 1.289 406,919 1.2700 -1.87%
2015-02-05 0 1.600 1.560 1.600 1.570 1.610 242,000 388,880 1.6069 1.298 1.265 1.298 1.273 1.306 298,407 1.3032 1.91%
2015-02-04 0 1.570 1.490 1.570 1.550 1.620 474,000 738,280 1.5576 1.273 1.208 1.273 1.257 1.314 584,484 1.2631 0.00%
2015-02-03 0 1.570 1.460 1.570 1.550 1.570 550,000 858,960 1.5617 1.273 1.184 1.273 1.257 1.273 678,198 1.2665 1.95%
2015-02-02 0 1.540 1.490 1.560 1.520 1.560 404,000 616,240 1.5253 1.249 1.208 1.265 1.233 1.265 498,167 1.2370 0.00%
2015-01-30 0 1.540 1.540 1.550 1.500 1.540 664,000 1,019,520 1.5354 1.249 1.249 1.257 1.216 1.249 818,770 1.2452 -1.28%
2015-01-29 0 1.560 1.500 1.560 1.440 1.560 488,000 729,280 1.4944 1.265 1.216 1.265 1.168 1.265 601,747 1.2119 -0.64%
2015-01-28 0 1.570 1.470 1.570 1.500 1.570 440,000 672,200 1.5277 1.273 1.192 1.273 1.216 1.273 542,559 1.2389 3.97%
2015-01-27 0 1.510 1.440 1.550 1.430 1.510 974,000 1,441,120 1.4796 1.225 1.168 1.257 1.160 1.225 1,201,028 1.1999 0.67%
2015-01-26 0 1.500 1.500 1.540 1.400 1.530 672,000 1,018,360 1.5154 1.216 1.216 1.249 1.135 1.241 828,635 1.2290 -0.66%
2015-01-23 0 1.510 1.440 1.520 1.450 1.510 720,000 1,077,880 1.4971 1.225 1.168 1.233 1.176 1.225 887,823 1.2141 5.59%
2015-01-22 0 1.430 1.310 1.430 1.430 1.490 850,000 1,261,500 1.4841 1.160 1.062 1.160 1.160 1.208 1,048,125 1.2036 0.00%
2015-01-21 0 1.430 1.260 1.430 1.430 1.500 124,000 185,280 1.4942 1.160 1.022 1.160 1.160 1.216 152,903 1.2117 0.00%
2015-01-20 0 1.430 1.390 1.440 1.400 1.480 410,000 589,980 1.4390 1.160 1.127 1.168 1.135 1.200 505,566 1.1670 -5.92%
2015-01-19 0 1.520 1.460 1.520 - - 0 0 - 1.233 1.184 1.233 - - 0 - 0.00%
2015-01-16 0 1.520 1.540 1.560 1.520 1.660 470,000 730,540 1.5543 1.233 1.249 1.265 1.233 1.346 579,551 1.2605 -0.65%
2015-01-15 0 1.530 1.520 1.560 1.530 1.570 776,000 1,209,980 1.5593 1.241 1.233 1.265 1.241 1.273 956,876 1.2645 -3.16%
2015-01-14 0 1.580 1.450 1.580 1.520 1.580 254,000 398,320 1.5682 1.281 1.176 1.281 1.233 1.281 313,204 1.2718 2.60%
2015-01-13 0 1.540 1.530 1.580 1.540 1.580 250,000 389,000 1.5560 1.249 1.241 1.281 1.249 1.281 308,272 1.2619 -2.53%
2015-01-12 0 1.580 1.530 1.580 1.570 1.610 722,000 1,137,820 1.5759 1.281 1.241 1.281 1.273 1.306 890,289 1.2780 0.64%
2015-01-09 0 1.570 1.530 1.580 1.540 1.580 814,000 1,281,660 1.5745 1.273 1.241 1.281 1.249 1.281 1,003,733 1.2769 1.29%
2015-01-08 0 1.550 1.500 1.570 1.550 1.570 800,000 1,247,900 1.5599 1.257 1.216 1.273 1.257 1.273 986,470 1.2650 -2.52%
2015-01-07 0 1.590 1.500 1.590 1.590 1.590 160,000 254,400 1.5900 1.289 1.216 1.289 1.289 1.289 197,294 1.2894 1.27%
2015-01-06 0 1.570 1.500 1.570 1.550 1.570 500,000 782,000 1.5640 1.273 1.216 1.273 1.257 1.273 616,544 1.2684 0.00%
2015-01-05 0 1.570 1.500 1.570 1.550 1.590 670,000 1,048,900 1.5655 1.273 1.216 1.273 1.257 1.289 826,169 1.2696 0.64%
2015-01-02 0 1.560 1.200 1.560 1.560 1.610 350,000 553,400 1.5811 1.265 0.973 1.265 1.265 1.306 431,581 1.2823 0.00%
2014-12-31 0 1.560 - 1.590 1.500 1.640 2,042,000 3,256,660 1.5948 1.265 - 1.289 1.216 1.330 2,517,965 1.2934 4.00%
2014-12-30 0 1.500 1.450 1.500 1.490 1.500 750,000 1,117,540 1.4901 1.216 1.176 1.216 1.208 1.216 924,816 1.2084 0.00%
2014-12-29 0 1.500 1.400 1.500 1.480 1.500 500,000 744,100 1.4882 1.216 1.135 1.216 1.200 1.216 616,544 1.2069 0.67%
2014-12-24 0 1.490 1.400 1.490 1.500 1.500 200,000 300,000 1.5000 1.208 1.135 1.208 1.216 1.216 246,618 1.2165 2.76%
2014-12-23 0 1.450 - 1.480 1.450 1.470 226,000 332,100 1.4695 1.176 - 1.200 1.176 1.192 278,678 1.1917 -2.68%
2014-12-22 0 1.490 1.250 1.500 1.480 1.490 290,000 431,800 1.4890 1.208 1.014 1.216 1.200 1.208 357,595 1.2075 0.00%
2014-12-19 0 1.490 1.400 1.490 1.490 1.490 220,000 327,800 1.4900 1.208 1.135 1.208 1.208 1.208 271,279 1.2083 0.00%
2014-12-18 0 1.490 1.400 1.500 1.440 1.500 664,000 991,280 1.4929 1.208 1.135 1.216 1.168 1.216 818,770 1.2107 -1.32%
2014-12-17 0 1.510 1.430 1.510 1.490 1.510 720,000 1,076,200 1.4947 1.225 1.160 1.225 1.208 1.225 887,823 1.2122 0.00%
2014-12-16 0 1.510 1.400 1.510 1.500 1.510 400,000 602,000 1.5050 1.225 1.135 1.225 1.216 1.225 493,235 1.2205 0.00%
2014-12-15 0 1.510 1.400 1.510 1.510 1.510 300,000 453,000 1.5100 1.225 1.135 1.225 1.225 1.225 369,926 1.2246 -0.66%
2014-12-12 0 1.520 1.400 1.520 1.500 1.530 1,010,000 1,545,000 1.5297 1.233 1.135 1.233 1.216 1.241 1,245,419 1.2405 1.33%
2014-12-11 0 1.500 1.430 1.500 1.400 1.560 140,000 208,020 1.4859 1.216 1.160 1.216 1.135 1.265 172,632 1.2050 -3.85%
2014-12-10 0 1.560 1.480 1.560 1.530 1.560 260,000 399,660 1.5372 1.265 1.200 1.265 1.241 1.265 320,603 1.2466 0.65%
2014-12-09 0 1.550 - 1.560 1.540 1.550 200,000 309,000 1.5450 1.257 - 1.265 1.249 1.257 246,618 1.2530 -0.64%
2014-12-08 0 1.560 1.470 1.560 1.530 1.570 722,000 1,125,740 1.5592 1.265 1.192 1.265 1.241 1.273 890,289 1.2645 1.30%
2014-12-05 0 1.540 1.480 1.540 1.540 1.570 216,000 334,700 1.5495 1.249 1.200 1.249 1.249 1.273 266,347 1.2566 -0.65%
2014-12-04 0 1.550 1.470 1.550 1.550 1.550 220,000 341,000 1.5500 1.257 1.192 1.257 1.257 1.257 271,279 1.2570 1.97%
2014-12-03 0 1.520 1.450 1.520 1.460 1.550 472,000 717,280 1.5197 1.233 1.176 1.233 1.184 1.257 582,017 1.2324 0.66%
2014-12-02 0 1.510 1.450 1.550 1.510 1.550 458,000 707,720 1.5452 1.225 1.176 1.257 1.225 1.257 564,754 1.2531 0.67%
2014-12-01 0 1.500 1.490 1.500 1.500 1.550 210,000 325,000 1.5476 1.216 1.208 1.216 1.216 1.257 258,948 1.2551 -4.46%
2014-11-28 0 1.570 1.500 1.570 1.500 1.620 1,560,000 2,469,700 1.5831 1.273 1.216 1.273 1.216 1.314 1,923,617 1.2839 2.61%
2014-11-27 0 1.530 1.520 1.530 1.550 1.550 564,000 874,200 1.5500 1.241 1.233 1.241 1.257 1.257 695,462 1.2570 -0.65%
2014-11-26 0 1.540 1.500 1.540 1.540 1.550 160,000 247,360 1.5460 1.249 1.216 1.249 1.249 1.257 197,294 1.2538 0.00%
2014-11-25 0 1.540 1.500 1.550 1.500 1.540 974,000 1,491,760 1.5316 1.249 1.216 1.257 1.216 1.249 1,201,028 1.2421 -1.28%
2014-11-24 0 1.560 1.500 1.560 1.530 1.560 1,008,000 1,549,120 1.5368 1.265 1.216 1.265 1.241 1.265 1,242,953 1.2463 1.30%
2014-11-21 0 1.540 1.410 1.540 1.540 1.550 476,000 735,540 1.5453 1.249 1.143 1.249 1.249 1.257 586,950 1.2532 0.00%
2014-11-20 0 1.540 1.540 1.550 1.500 1.550 1,142,000 1,751,980 1.5341 1.249 1.249 1.257 1.216 1.257 1,408,186 1.2441 -0.65%
2014-11-19 0 1.550 1.510 1.550 1.250 1.550 1,728,000 2,357,660 1.3644 1.257 1.225 1.257 1.014 1.257 2,130,776 1.1065 8.39%
2014-11-18 0 1.430 1.430 1.550 1.430 1.440 124,000 177,620 1.4324 1.160 1.160 1.257 1.160 1.168 152,903 1.1617 -2.05%
2014-11-17 0 1.460 1.430 1.460 1.460 1.570 824,000 1,236,500 1.5006 1.184 1.160 1.184 1.184 1.273 1,016,064 1.2170 1.39%
2014-11-14 0 1.440 1.430 1.450 1.430 1.560 1,796,000 2,622,520 1.4602 1.168 1.160 1.176 1.160 1.265 2,214,626 1.1842 -7.69%
2014-11-13 0 1.560 1.500 1.560 1.560 1.560 720,000 1,123,100 1.5599 1.265 1.216 1.265 1.265 1.265 887,823 1.2650 -0.64%
2014-11-12 0 1.570 1.560 1.570 1.530 1.570 550,000 861,500 1.5664 1.273 1.265 1.273 1.241 1.273 678,198 1.2703 1.29%
2014-11-11 0 1.550 1.480 1.560 1.540 1.560 630,000 974,600 1.5470 1.257 1.200 1.265 1.249 1.265 776,845 1.2546 -0.64%
2014-11-10 0 1.560 1.500 1.560 1.530 1.560 2,472,000 3,927,400 1.5888 1.265 1.216 1.265 1.241 1.265 3,048,193 1.2884 2.63%
2014-11-07 0 1.520 1.500 1.530 1.500 1.570 462,000 713,140 1.5436 1.233 1.216 1.241 1.216 1.273 569,687 1.2518 -1.94%
2014-11-06 0 1.550 1.510 1.550 1.500 1.550 774,000 1,177,680 1.5216 1.257 1.225 1.257 1.216 1.257 954,410 1.2339 1.97%
2014-11-05 0 1.520 1.500 1.530 1.500 1.520 646,000 977,320 1.5129 1.233 1.216 1.241 1.216 1.233 796,575 1.2269 -0.65%
2014-11-04 0 1.530 1.530 1.540 1.500 1.530 840,000 1,267,800 1.5093 1.241 1.241 1.249 1.216 1.241 1,035,794 1.2240 -1.29%
2014-11-03 0 1.550 1.550 1.560 1.540 1.550 698,000 1,079,520 1.5466 1.257 1.257 1.265 1.249 1.257 860,695 1.2542 0.65%
2014-10-31 0 1.540 1.520 1.540 1.520 1.570 550,000 851,500 1.5482 1.249 1.233 1.249 1.233 1.273 678,198 1.2555 -0.65%
2014-10-30 0 1.550 1.500 1.560 1.500 1.550 416,000 641,720 1.5426 1.257 1.216 1.265 1.216 1.257 512,965 1.2510 -0.64%
2014-10-29 0 1.560 1.550 1.560 1.560 1.610 1,280,000 2,057,320 1.6073 1.265 1.257 1.265 1.265 1.306 1,578,352 1.3035 0.00%
2014-10-28 0 1.560 1.550 1.560 1.560 1.610 1,904,000 3,053,700 1.6038 1.265 1.257 1.265 1.265 1.306 2,347,799 1.3007 -0.64%
2014-10-27 0 1.570 1.530 1.580 1.530 1.570 420,000 652,600 1.5538 1.273 1.241 1.281 1.241 1.273 517,897 1.2601 -0.63%
2014-10-24 0 1.580 1.550 1.580 1.570 1.580 680,000 1,070,700 1.5746 1.281 1.257 1.281 1.273 1.281 838,500 1.2769 0.00%
2014-10-23 0 1.580 1.540 1.580 1.540 1.580 790,000 1,246,600 1.5780 1.281 1.249 1.281 1.249 1.281 974,139 1.2797 0.64%
2014-10-22 0 1.570 1.520 1.570 1.530 1.570 1,298,000 2,011,960 1.5500 1.273 1.233 1.273 1.241 1.273 1,600,548 1.2570 -0.63%
2014-10-21 0 1.580 1.540 1.580 1.500 1.580 1,362,000 2,088,200 1.5332 1.281 1.249 1.281 1.216 1.281 1,679,466 1.2434 0.64%
2014-10-20 0 1.570 1.550 1.580 1.570 1.590 304,000 478,360 1.5736 1.273 1.257 1.281 1.273 1.289 374,859 1.2761 1.95%
2014-10-17 0 1.540 1.540 1.550 1.540 1.570 1,502,000 2,328,520 1.5503 1.249 1.249 1.257 1.249 1.273 1,852,098 1.2572 -1.28%
2014-10-16 0 1.560 1.520 1.560 1.550 1.580 3,190,000 5,092,000 1.5962 1.265 1.233 1.265 1.257 1.281 3,933,550 1.2945 -0.64%
2014-10-15 0 1.570 1.540 1.570 1.560 1.570 700,000 1,096,000 1.5657 1.273 1.249 1.273 1.265 1.273 863,161 1.2698 -1.26%
2014-10-14 0 1.590 1.530 1.600 1.530 1.600 186,000 292,460 1.5724 1.289 1.241 1.298 1.241 1.298 229,354 1.2751 0.63%
2014-10-13 0 1.580 1.500 1.580 1.580 1.590 648,000 1,024,740 1.5814 1.281 1.216 1.281 1.281 1.289 799,041 1.2825 -1.25%
2014-10-10 0 1.600 1.550 1.600 1.600 1.600 10,000 16,000 1.6000 1.298 1.257 1.298 1.298 1.298 12,331 1.2976 0.00%
2014-10-09 0 1.600 1.550 1.600 1.590 1.600 618,000 988,700 1.5998 1.298 1.257 1.298 1.289 1.298 762,048 1.2974 2.56%
2014-10-08 0 1.560 1.540 1.560 1.550 1.600 496,000 778,120 1.5688 1.265 1.249 1.265 1.257 1.298 611,612 1.2722 -1.89%
2014-10-07 0 1.590 1.560 1.590 1.530 1.590 188,000 287,860 1.5312 1.289 1.265 1.289 1.241 1.289 231,821 1.2417 -0.62%
2014-10-06 0 1.600 1.580 1.600 1.500 1.660 384,000 581,940 1.5155 1.298 1.281 1.298 1.216 1.346 473,506 1.2290 -0.62%
2014-10-03 0 1.610 1.500 1.610 1.600 1.670 710,000 1,156,200 1.6285 1.306 1.216 1.306 1.298 1.354 875,492 1.3206 -1.83%
2014-09-30 0 1.640 1.590 1.640 1.550 1.660 1,870,000 2,997,540 1.6030 1.330 1.289 1.330 1.257 1.346 2,305,874 1.3000 3.80%
2014-09-29 0 1.580 1.560 1.580 1.540 1.580 220,000 341,200 1.5509 1.281 1.265 1.281 1.249 1.281 271,279 1.2577 -0.63%
2014-09-26 0 1.590 1.560 1.590 1.580 1.600 1,140,000 1,809,900 1.5876 1.289 1.265 1.289 1.281 1.298 1,405,720 1.2875 0.00%
2014-09-25 0 1.590 1.550 1.590 1.560 1.590 978,000 1,544,840 1.5796 1.289 1.257 1.289 1.265 1.289 1,205,960 1.2810 0.00%
2014-09-24 0 1.590 1.580 1.590 1.570 1.590 1,074,000 1,700,840 1.5836 1.289 1.281 1.289 1.273 1.289 1,324,336 1.2843 1.27%
2014-09-23 0 1.570 1.540 1.570 1.550 1.580 808,000 1,265,880 1.5667 1.273 1.249 1.273 1.257 1.281 996,335 1.2705 -0.63%
2014-09-22 0 1.580 1.570 1.580 1.590 1.600 558,000 887,300 1.5901 1.281 1.273 1.281 1.289 1.298 688,063 1.2896 -0.63%
2014-09-19 0 1.590 1.580 1.590 1.580 1.600 854,000 1,356,800 1.5888 1.289 1.281 1.289 1.281 1.298 1,053,057 1.2884 0.00%
2014-09-18 0 1.590 1.570 1.590 1.560 1.590 804,000 1,265,900 1.5745 1.289 1.273 1.289 1.265 1.289 991,403 1.2769 1.27%
2014-09-17 0 1.570 1.550 1.570 1.550 1.570 942,000 1,473,780 1.5645 1.273 1.257 1.273 1.257 1.273 1,161,569 1.2688 0.00%
2014-09-16 0 1.570 1.560 1.570 1.570 1.590 758,000 1,194,220 1.5755 1.273 1.265 1.273 1.273 1.289 934,681 1.2777 -1.26%
2014-09-15 0 1.590 1.570 1.590 1.570 1.590 780,000 1,234,300 1.5824 1.289 1.273 1.289 1.273 1.289 961,808 1.2833 0.00%
2014-09-12 0 1.590 1.580 1.590 1.580 1.600 558,000 888,340 1.5920 1.289 1.281 1.289 1.281 1.298 688,063 1.2911 -0.62%
2014-09-11 0 1.600 1.580 1.600 1.580 1.610 638,000 1,022,040 1.6019 1.298 1.281 1.298 1.281 1.306 786,710 1.2991 -0.62%
2014-09-10 0 1.610 1.580 1.610 1.580 1.610 622,000 994,960 1.5996 1.306 1.281 1.306 1.281 1.306 766,981 1.2972 0.62%
2014-09-08 0 1.600 1.570 1.610 1.600 1.600 2,000 3,200 1.6000 1.298 1.273 1.306 1.298 1.298 2,466 1.2976 -0.62%
2014-09-05 0 1.610 1.590 1.610 1.610 1.610 670,000 1,078,700 1.6100 1.306 1.289 1.306 1.306 1.306 826,169 1.3057 -0.62%
2014-09-04 0 1.620 1.590 1.620 1.590 1.620 674,000 1,085,860 1.6111 1.314 1.289 1.314 1.289 1.314 831,101 1.3065 0.62%
2014-09-03 0 1.610 1.590 1.610 1.600 1.610 656,000 1,055,980 1.6097 1.306 1.289 1.306 1.298 1.306 808,906 1.3054 -0.62%
2014-09-02 0 1.620 1.600 1.620 1.610 1.620 1,596,000 2,576,020 1.6140 1.314 1.298 1.314 1.306 1.314 1,968,008 1.3089 0.00%
2014-09-01 0 1.620 1.590 1.620 1.610 1.630 1,952,000 3,148,820 1.6131 1.314 1.289 1.314 1.306 1.322 2,406,987 1.3082 0.00%
2014-08-29 0 1.620 1.590 1.620 1.610 1.620 838,000 1,355,760 1.6179 1.314 1.289 1.314 1.306 1.314 1,033,328 1.3120 -0.61%
2014-08-28 0 1.630 1.600 1.630 1.610 1.630 812,000 1,316,900 1.6218 1.322 1.298 1.322 1.306 1.322 1,001,267 1.3152 0.00%
2014-08-27 0 1.630 1.600 1.630 1.610 1.630 1,084,000 1,754,560 1.6186 1.322 1.298 1.322 1.306 1.322 1,336,667 1.3126 0.00%
2014-08-26 0 1.630 1.600 1.630 1.620 1.630 886,000 1,436,780 1.6216 1.322 1.298 1.322 1.314 1.322 1,092,516 1.3151 0.00%
2014-08-25 0 1.630 1.600 1.630 1.620 1.630 726,000 1,177,360 1.6217 1.322 1.298 1.322 1.314 1.322 895,222 1.3152 0.62%
2014-08-22 0 1.620 1.590 1.620 1.600 1.620 2,290,000 3,686,800 1.6100 1.314 1.289 1.314 1.298 1.314 2,823,771 1.3056 0.00%
2014-08-21 0 1.620 1.600 1.620 1.610 1.620 2,086,000 3,363,320 1.6123 1.314 1.298 1.314 1.306 1.314 2,572,221 1.3076 0.00%
2014-08-20 0 1.620 1.600 1.620 1.600 1.620 1,108,000 1,783,880 1.6100 1.314 1.298 1.314 1.298 1.314 1,366,261 1.3057 0.00%
2014-08-19 0 1.620 1.610 1.620 1.610 1.630 728,000 1,185,360 1.6282 1.314 1.306 1.314 1.306 1.322 897,688 1.3205 -1.22%
2014-08-18 0 1.640 1.620 1.640 1.630 1.650 1,040,000 1,695,900 1.6307 1.330 1.314 1.330 1.322 1.338 1,282,411 1.3224 -0.61%
2014-08-15 0 1.650 1.630 1.650 1.630 1.650 912,000 1,497,500 1.6420 1.338 1.322 1.338 1.322 1.338 1,124,576 1.3316 -0.60%
2014-08-14 0 1.660 1.640 1.660 1.630 1.680 1,558,000 2,590,960 1.6630 1.346 1.330 1.346 1.322 1.362 1,921,151 1.3486 0.61%
2014-08-13 0 1.650 1.640 1.650 1.640 1.660 690,000 1,144,400 1.6586 1.338 1.330 1.338 1.330 1.346 850,831 1.3450 -1.20%
2014-08-12 0 1.670 1.660 1.670 1.630 1.670 3,930,000 6,491,000 1.6517 1.354 1.346 1.354 1.322 1.354 4,846,035 1.3394 0.00%
2014-08-11 0 1.670 1.630 1.670 1.660 1.690 3,816,000 6,356,000 1.6656 1.354 1.322 1.354 1.346 1.371 4,705,463 1.3508 -1.18%
2014-08-08 0 1.690 1.630 1.690 1.670 1.690 1,680,000 2,821,200 1.6793 1.371 1.322 1.371 1.354 1.371 2,071,588 1.3619 0.60%
2014-08-07 0 1.680 1.650 1.680 1.640 1.710 1,674,000 2,811,960 1.6798 1.362 1.338 1.362 1.330 1.387 2,064,189 1.3623 -1.18%
2014-08-06 0 1.700 1.640 1.700 1.650 1.700 2,528,000 4,257,060 1.6840 1.379 1.330 1.379 1.338 1.379 3,117,246 1.3656 2.41%
2014-08-05 0 1.660 1.630 1.660 1.650 1.660 1,342,000 2,217,720 1.6525 1.346 1.322 1.346 1.338 1.346 1,654,804 1.3402 0.00%
2014-08-04 0 1.660 1.630 1.660 1.630 1.690 1,098,000 1,830,940 1.6675 1.346 1.322 1.346 1.322 1.371 1,353,930 1.3523 0.00%
2014-08-01 0 1.660 1.630 1.660 1.640 1.750 1,372,000 2,291,640 1.6703 1.346 1.322 1.346 1.330 1.419 1,691,796 1.3546 0.61%
2014-07-31 0 1.650 1.620 1.650 1.620 1.650 1,744,000 2,853,880 1.6364 1.338 1.314 1.338 1.314 1.338 2,150,505 1.3271 0.61%
2014-07-30 0 1.640 1.600 1.640 1.620 1.640 1,482,000 2,417,800 1.6314 1.330 1.298 1.330 1.314 1.330 1,827,436 1.3231 0.61%
2014-07-29 0 1.630 1.610 1.630 1.620 1.640 1,220,000 1,981,760 1.6244 1.322 1.306 1.322 1.314 1.330 1,504,367 1.3173 -0.61%
2014-07-28 0 1.640 1.630 1.640 1.620 1.640 1,700,000 2,770,480 1.6297 1.330 1.322 1.330 1.314 1.330 2,096,249 1.3216 0.61%
2014-07-25 0 1.630 1.600 1.630 1.610 1.660 1,316,000 2,145,940 1.6307 1.322 1.298 1.322 1.306 1.346 1,622,744 1.3224 0.00%
2014-07-24 0 1.630 1.610 1.630 1.620 1.640 1,558,000 2,539,400 1.6299 1.322 1.306 1.322 1.314 1.330 1,921,151 1.3218 0.00%
2014-07-23 0 1.630 1.600 1.630 1.580 1.640 1,532,000 2,490,300 1.6255 1.322 1.298 1.322 1.281 1.330 1,889,091 1.3183 1.24%
2014-07-22 0 1.610 1.610 1.620 1.600 1.620 730,000 1,176,300 1.6114 1.306 1.306 1.314 1.298 1.314 900,154 1.3068 0.00%
2014-07-21 0 1.610 1.600 1.610 1.600 1.620 958,000 1,544,880 1.6126 1.306 1.298 1.306 1.298 1.314 1,181,298 1.3078 -0.62%
2014-07-18 0 1.620 1.600 1.620 1.620 1.640 1,620,000 2,639,180 1.6291 1.314 1.298 1.314 1.314 1.330 1,997,602 1.3212 0.00%
2014-07-17 0 1.620 1.600 1.620 1.600 1.630 1,268,000 2,054,480 1.6203 1.314 1.298 1.314 1.298 1.322 1,563,555 1.3140 0.62%
2014-07-16 0 1.610 1.610 1.620 1.600 1.620 1,380,000 2,223,940 1.6116 1.306 1.306 1.314 1.298 1.314 1,701,661 1.3069 -0.62%
2014-07-15 0 1.620 1.600 1.620 1.600 1.630 1,146,000 1,845,580 1.6105 1.314 1.298 1.314 1.298 1.322 1,413,119 1.3060 -0.61%
2014-07-14 0 1.630 1.620 1.630 1.620 1.640 1,342,000 2,187,160 1.6298 1.322 1.314 1.322 1.314 1.330 1,654,804 1.3217 0.00%
2014-07-11 0 1.630 1.620 1.630 1.610 1.640 1,458,000 2,370,520 1.6259 1.322 1.314 1.322 1.306 1.330 1,797,842 1.3185 0.00%
2014-07-10 0 1.630 1.610 1.630 1.590 1.640 1,804,000 2,927,240 1.6226 1.322 1.306 1.322 1.289 1.330 2,224,490 1.3159 0.62%
2014-07-09 0 1.620 1.610 1.620 1.610 1.650 1,076,000 1,750,360 1.6267 1.314 1.306 1.314 1.306 1.338 1,326,802 1.3192 -0.61%
2014-07-08 0 1.630 1.620 1.630 1.620 1.640 876,000 1,422,580 1.6239 1.322 1.314 1.322 1.314 1.330 1,080,185 1.3170 0.00%
2014-07-07 0 1.630 1.600 1.630 1.610 1.650 1,246,000 2,027,260 1.6270 1.322 1.298 1.322 1.306 1.338 1,536,427 1.3195 -0.61%
2014-07-04 0 1.640 1.630 1.640 1.620 1.640 1,678,000 2,732,500 1.6284 1.330 1.322 1.330 1.314 1.330 2,069,121 1.3206 0.61%
2014-07-03 0 1.630 1.610 1.630 1.610 1.650 1,406,000 2,297,900 1.6344 1.322 1.306 1.322 1.306 1.338 1,733,721 1.3254 0.00%
2014-07-02 0 1.630 1.630 1.640 1.610 1.670 1,500,000 2,458,920 1.6393 1.322 1.322 1.330 1.306 1.354 1,849,632 1.3294 0.62%
2014-06-30 0 1.620 1.600 1.620 1.600 1.630 1,866,000 3,036,360 1.6272 1.314 1.298 1.314 1.298 1.322 2,300,942 1.3196 -0.61%
2014-06-27 0 1.630 1.600 1.630 1.610 1.630 1,740,000 2,833,580 1.6285 1.322 1.298 1.322 1.306 1.322 2,145,573 1.3207 0.62%
2014-06-26 0 1.620 1.600 1.620 1.600 1.630 1,108,000 1,791,180 1.6166 1.314 1.298 1.314 1.298 1.322 1,366,261 1.3110 1.25%
2014-06-25 0 1.600 1.590 1.610 1.600 1.620 458,000 735,040 1.6049 1.298 1.289 1.306 1.298 1.314 564,754 1.3015 -1.23%
2014-06-24 0 1.620 1.610 1.620 1.620 1.640 572,000 930,280 1.6264 1.314 1.306 1.314 1.314 1.330 705,326 1.3189 -1.22%
2014-06-23 0 1.640 1.610 1.640 1.610 1.650 450,000 732,080 1.6268 1.330 1.306 1.330 1.306 1.338 554,890 1.3193 -1.20%
2014-06-20 0 1.660 1.610 1.660 1.610 1.730 2,846,000 4,690,340 1.6480 1.346 1.306 1.346 1.306 1.403 3,509,368 1.3365 1.84%
2014-06-19 0 1.630 1.600 1.630 1.620 1.640 1,158,000 1,884,960 1.6278 1.322 1.298 1.322 1.314 1.330 1,427,916 1.3201 0.62%
2014-06-18 0 1.620 1.590 1.620 1.600 1.630 912,000 1,474,000 1.6162 1.314 1.289 1.314 1.298 1.322 1,124,576 1.3107 0.00%
2014-06-17 0 1.620 1.590 1.620 1.600 1.620 744,000 1,198,020 1.6102 1.314 1.289 1.314 1.298 1.314 917,417 1.3059 0.00%
2014-06-16 0 1.620 - 1.620 1.600 1.630 888,000 1,438,440 1.6199 1.314 - 1.314 1.298 1.322 1,094,982 1.3137 -0.61%
2014-06-13 0 1.630 1.600 1.630 1.600 1.650 1,752,000 2,855,740 1.6300 1.322 1.298 1.322 1.298 1.338 2,160,370 1.3219 0.00%
2014-06-12 0 1.630 1.610 1.630 1.600 1.640 666,000 1,084,800 1.6288 1.322 1.306 1.322 1.298 1.330 821,236 1.3209 0.62%
2014-06-11 0 1.620 1.590 1.620 1.610 1.630 974,000 1,574,820 1.6169 1.314 1.289 1.314 1.306 1.322 1,201,028 1.3112 -0.61%
2014-06-10 0 1.630 1.620 1.630 1.610 1.630 1,216,000 1,972,680 1.6223 1.322 1.314 1.322 1.306 1.322 1,499,435 1.3156 0.00%
2014-06-09 0 1.630 1.620 1.630 1.590 1.630 1,634,000 2,641,140 1.6164 1.322 1.314 1.322 1.289 1.322 2,014,865 1.3108 0.00%
2014-06-06 0 1.630 1.610 1.640 1.610 1.640 394,000 636,980 1.6167 1.322 1.306 1.330 1.306 1.330 485,837 1.3111 0.00%
2014-06-05 0 1.630 1.630 1.640 1.600 1.640 378,000 612,600 1.6206 1.322 1.322 1.330 1.298 1.330 466,107 1.3143 0.00%
2014-06-04 0 1.630 1.620 1.630 1.600 1.640 986,000 1,601,020 1.6238 1.322 1.314 1.322 1.298 1.330 1,215,825 1.3168 -0.61%
2014-06-03 0 1.640 1.610 1.640 1.620 1.660 2,362,000 3,883,780 1.6443 1.330 1.306 1.330 1.314 1.346 2,912,553 1.3335 -0.61%
2014-05-30 0 1.650 1.630 1.650 1.610 1.660 2,036,000 3,355,680 1.6482 1.338 1.322 1.338 1.306 1.346 2,510,567 1.3366 0.61%
2014-05-29 0 1.640 1.640 1.650 1.480 1.650 7,606,000 12,069,120 1.5868 1.330 1.330 1.338 1.200 1.338 9,378,866 1.2868

Copyright & disclaimer, Privacy policy

Back to top