China Rundong Auto Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01365  2014-08-12  2021-03-31  2022-10-31
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
2022-10-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2021-03-31 0 0.300 0.295 0.300 0.295 0.325 927,000 279,960 0.3020 0.300 0.295 0.300 0.295 0.325 927,000 0.3020 -7.69%
2021-03-30 0 0.325 0.310 0.325 0.310 0.350 458,000 147,115 0.3212 0.325 0.310 0.325 0.310 0.350 458,000 0.3212 4.84%
2021-03-29 0 0.310 0.310 0.320 0.305 0.360 1,134,000 363,170 0.3203 0.310 0.310 0.320 0.305 0.360 1,134,000 0.3203 -15.07%
2021-03-26 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2021-03-25 0 0.365 0.360 0.365 0.355 0.365 104,000 37,730 0.3628 0.365 0.360 0.365 0.355 0.365 104,000 0.3628 0.00%
2021-03-24 0 0.365 0.355 0.365 0.350 0.375 444,000 160,170 0.3607 0.365 0.355 0.365 0.350 0.375 444,000 0.3607 -1.35%
2021-03-23 0 0.370 0.370 0.380 0.370 0.380 128,000 48,630 0.3799 0.370 0.370 0.380 0.370 0.380 128,000 0.3799 -1.33%
2021-03-22 0 0.375 0.375 0.395 0.375 0.375 23,000 8,625 0.3750 0.375 0.375 0.395 0.375 0.375 23,000 0.3750 0.00%
2021-03-19 0 0.375 0.380 0.390 0.355 0.390 23,000 8,460 0.3678 0.375 0.380 0.390 0.355 0.390 23,000 0.3678 -3.85%
2021-03-18 0 0.390 0.365 0.390 0.390 0.400 71,000 28,065 0.3953 0.390 0.365 0.390 0.390 0.400 71,000 0.3953 1.30%
2021-03-17 0 0.385 0.385 0.390 0.370 0.400 514,000 197,050 0.3834 0.385 0.385 0.390 0.370 0.400 514,000 0.3834 10.00%
2021-03-16 0 0.350 0.355 0.400 0.350 0.430 377,000 134,640 0.3571 0.350 0.355 0.400 0.350 0.430 377,000 0.3571 -11.39%
2021-03-15 0 0.395 0.405 0.410 0.395 0.445 132,000 53,595 0.4060 0.395 0.405 0.410 0.395 0.445 132,000 0.4060 -1.25%
2021-03-12 0 0.400 0.395 0.435 0.400 0.440 124,000 52,220 0.4211 0.400 0.395 0.435 0.400 0.440 124,000 0.4211 -5.88%
2021-03-11 0 0.425 0.410 0.430 0.405 0.430 168,000 69,000 0.4107 0.425 0.410 0.430 0.405 0.430 168,000 0.4107 8.97%
2021-03-10 0 0.390 0.390 0.405 0.390 0.405 72,000 28,880 0.4011 0.390 0.390 0.405 0.390 0.405 72,000 0.4011 -1.27%
2021-03-09 0 0.395 0.385 0.395 0.380 0.400 337,000 130,550 0.3874 0.395 0.385 0.395 0.380 0.400 337,000 0.3874 3.95%
2021-03-08 0 0.380 0.370 0.390 0.360 0.435 694,000 264,335 0.3809 0.380 0.370 0.390 0.360 0.435 694,000 0.3809 -14.61%
2021-03-05 0 0.445 0.400 0.445 0.390 0.455 52,000 21,550 0.4144 0.445 0.400 0.445 0.390 0.455 52,000 0.4144 1.14%
2021-03-04 0 0.440 0.425 0.440 0.440 0.475 293,000 130,175 0.4443 0.440 0.425 0.440 0.440 0.475 293,000 0.4443 3.53%
2021-03-03 0 0.425 0.425 0.450 0.415 0.425 49,000 20,680 0.4220 0.425 0.425 0.450 0.415 0.425 49,000 0.4220 -3.41%
2021-03-02 0 0.440 0.440 0.450 0.440 0.475 271,000 121,570 0.4486 0.440 0.440 0.450 0.440 0.475 271,000 0.4486 6.02%
2021-03-01 0 0.415 0.415 0.450 0.380 0.480 359,000 151,445 0.4219 0.415 0.415 0.450 0.380 0.480 359,000 0.4219 9.21%
2021-02-26 0 0.380 0.380 0.390 0.370 0.420 854,000 336,685 0.3942 0.380 0.380 0.390 0.370 0.420 854,000 0.3942 -12.64%
2021-02-25 0 0.435 0.435 0.445 0.435 0.435 40,000 17,400 0.4350 0.435 0.435 0.445 0.435 0.435 40,000 0.4350 -2.25%
2021-02-24 0 0.445 0.445 0.475 0.430 0.485 719,000 334,660 0.4655 0.445 0.445 0.475 0.430 0.485 719,000 0.4655 -9.18%
2021-02-23 0 0.490 0.480 0.495 0.490 0.500 290,000 144,000 0.4966 0.490 0.480 0.495 0.490 0.500 290,000 0.4966 -2.00%
2021-02-22 0 0.500 0.495 0.500 0.495 0.510 311,000 155,220 0.4991 0.500 0.495 0.500 0.495 0.510 311,000 0.4991 -1.96%
2021-02-19 0 0.510 0.495 0.510 0.490 0.510 472,000 235,480 0.4989 0.510 0.495 0.510 0.490 0.510 472,000 0.4989 2.00%
2021-02-18 0 0.500 0.495 0.520 0.490 0.540 821,000 415,575 0.5062 0.500 0.495 0.520 0.490 0.540 821,000 0.5062 -3.85%
2021-02-17 0 0.520 0.500 0.520 0.480 0.520 2,353,000 1,185,515 0.5038 0.520 0.500 0.520 0.480 0.520 2,353,000 0.5038 8.33%
2021-02-16 0 0.480 0.480 0.500 0.445 0.480 618,000 286,410 0.4634 0.480 0.480 0.500 0.445 0.480 618,000 0.4634 6.67%
2021-02-11 0 0.450 0.440 0.490 0.440 0.450 55,000 24,520 0.4458 0.450 0.440 0.490 0.440 0.450 55,000 0.4458 0.00%
2021-02-10 0 0.450 0.450 0.475 0.440 0.460 319,000 141,475 0.4435 0.450 0.450 0.475 0.440 0.460 319,000 0.4435 -2.17%
2021-02-09 0 0.460 0.460 0.470 0.445 0.460 233,000 104,815 0.4498 0.460 0.460 0.470 0.445 0.460 233,000 0.4498 3.37%
2021-02-08 0 0.445 0.445 0.465 0.440 0.460 263,000 118,155 0.4493 0.445 0.445 0.465 0.440 0.460 263,000 0.4493 -6.32%
2021-02-05 0 0.475 0.460 0.480 0.465 0.530 1,048,000 514,640 0.4911 0.475 0.460 0.480 0.465 0.530 1,048,000 0.4911 -8.65%
2021-02-04 0 0.520 0.500 0.520 0.440 0.520 895,000 414,940 0.4636 0.520 0.500 0.520 0.440 0.520 895,000 0.4636 13.04%
2021-02-03 0 0.460 0.450 0.500 0.425 0.480 218,000 103,090 0.4729 0.460 0.450 0.500 0.425 0.480 218,000 0.4729 0.00%
2021-02-02 0 0.460 0.460 0.480 0.440 0.460 167,000 76,630 0.4589 0.460 0.460 0.480 0.440 0.460 167,000 0.4589 -1.08%
2021-02-01 0 0.465 0.465 0.500 0.465 0.490 304,000 146,715 0.4826 0.465 0.465 0.500 0.465 0.490 304,000 0.4826 -3.12%
2021-01-29 0 0.480 0.480 0.500 0.450 0.580 951,000 481,975 0.5068 0.480 0.480 0.500 0.450 0.580 951,000 0.5068 -7.69%
2021-01-28 0 0.520 0.495 0.520 0.430 0.520 549,000 246,445 0.4489 0.520 0.495 0.520 0.430 0.520 549,000 0.4489 11.83%
2021-01-27 0 0.465 0.465 0.485 0.460 0.500 975,000 459,300 0.4711 0.465 0.465 0.485 0.460 0.500 975,000 0.4711 -7.00%
2021-01-26 0 0.500 0.490 0.500 0.420 0.560 3,358,000 1,600,295 0.4766 0.500 0.490 0.500 0.420 0.560 3,358,000 0.4766 7.53%
2021-01-25 0 0.465 0.465 0.470 0.455 0.510 1,006,000 486,680 0.4838 0.465 0.465 0.470 0.455 0.510 1,006,000 0.4838 -8.82%
2021-01-22 0 0.510 0.510 0.520 0.500 0.540 1,221,000 625,180 0.5120 0.510 0.510 0.520 0.500 0.540 1,221,000 0.5120 -1.92%
2021-01-21 0 0.520 0.520 0.540 0.520 0.570 1,208,000 649,630 0.5378 0.520 0.520 0.540 0.520 0.570 1,208,000 0.5378 -1.89%
2021-01-20 0 0.530 0.520 0.530 0.520 0.580 2,868,000 1,592,910 0.5554 0.530 0.520 0.530 0.520 0.580 2,868,000 0.5554 1.92%
2021-01-19 0 0.520 0.520 0.530 0.520 0.680 5,591,000 3,069,740 0.5491 0.520 0.520 0.530 0.520 0.680 5,591,000 0.5491 -7.14%
2021-01-18 0 0.560 0.560 0.570 0.540 0.590 1,334,000 758,970 0.5689 0.560 0.560 0.570 0.540 0.590 1,334,000 0.5689 -9.68%
2021-01-15 0 0.620 0.600 0.620 0.600 0.640 889,000 541,760 0.6094 0.620 0.600 0.620 0.600 0.640 889,000 0.6094 -3.12%
2021-01-14 0 0.640 0.640 0.650 0.580 0.680 3,196,000 1,964,480 0.6147 0.640 0.640 0.650 0.580 0.680 3,196,000 0.6147 3.23%
2021-01-13 0 0.620 0.620 0.640 0.620 0.660 947,000 601,420 0.6351 0.620 0.620 0.640 0.620 0.660 947,000 0.6351 -6.06%
2021-01-12 0 0.660 0.650 0.660 0.660 0.690 1,729,000 1,156,960 0.6691 0.660 0.650 0.660 0.660 0.690 1,729,000 0.6691 -2.94%
2021-01-11 0 0.680 0.680 0.690 0.660 0.730 1,870,000 1,293,440 0.6917 0.680 0.680 0.690 0.660 0.730 1,870,000 0.6917 -6.85%
2021-01-08 0 0.730 0.730 0.740 0.710 0.800 3,232,000 2,415,370 0.7473 0.730 0.730 0.740 0.710 0.800 3,232,000 0.7473 -7.59%
2021-01-07 0 0.790 0.770 0.790 0.620 0.920 11,300,000 8,647,690 0.7653 0.790 0.770 0.790 0.620 0.920 11,300,000 0.7653 17.91%
2021-01-06 0 0.670 0.670 0.680 0.660 0.720 1,630,000 1,108,640 0.6801 0.670 0.670 0.680 0.660 0.720 1,630,000 0.6801 -5.63%
2021-01-05 0 0.710 0.710 0.720 0.650 0.760 1,532,000 1,086,780 0.7094 0.710 0.710 0.720 0.650 0.760 1,532,000 0.7094 -5.33%
2021-01-04 0 0.750 0.750 0.760 0.510 0.820 8,477,000 5,962,780 0.7034 0.750 0.750 0.760 0.510 0.820 8,477,000 0.7034 1.35%
2020-12-31 0 0.740 0.730 0.740 0.700 1.000 9,555,000 7,338,700 0.7680 0.740 0.730 0.740 0.700 1.000 9,555,000 0.7680 -19.57%
2020-12-30 0 0.920 0.910 0.920 0.790 1.170 30,315,000 29,319,160 0.9672 0.920 0.910 0.920 0.790 1.170 30,315,000 0.9672 17.95%
2020-12-29 0 0.780 0.780 0.790 0.460 1.320 103,855,000 96,143,895 0.9258 0.780 0.780 0.790 0.460 1.320 103,855,000 0.9258 85.71%
2020-12-28 0 0.420 0.400 0.420 0.190 0.445 3,181,000 928,490 0.2919 0.420 0.400 0.420 0.190 0.445 3,181,000 0.2919 121.05%
2020-12-24 0 0.190 0.185 0.195 - - 0 0 - 0.190 0.185 0.195 - - 0 - 0.00%
2020-12-23 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2020-12-22 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2020-12-21 0 0.190 0.190 0.243 - - 0 0 - 0.190 0.190 0.243 - - 0 - 0.00%
2020-12-18 0 0.190 0.190 0.200 0.190 0.190 46,000 8,740 0.1900 0.190 0.190 0.200 0.190 0.190 46,000 0.1900 0.00%
2020-12-17 0 0.190 0.190 - 0.190 0.190 24,000 4,560 0.1900 0.190 0.190 - 0.190 0.190 24,000 0.1900 -5.00%
2020-12-16 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2020-12-15 0 0.200 0.200 - 0.200 0.200 30,000 6,000 0.2000 0.200 0.200 - 0.200 0.200 30,000 0.2000 -5.21%
2020-12-14 0 0.211 0.211 0.215 0.211 0.211 20,000 4,220 0.2110 0.211 0.211 0.215 0.211 0.211 20,000 0.2110 -7.46%
2020-12-11 0 0.228 0.208 0.228 0.228 0.228 1,000 228 0.2280 0.228 0.208 0.228 0.228 0.228 1,000 0.2280 0.00%
2020-12-10 0 0.228 0.228 0.231 0.187 0.270 1,590,000 346,330 0.2178 0.228 0.228 0.231 0.187 0.270 1,590,000 0.2178 22.58%
2020-12-09 0 0.186 0.180 0.186 0.186 0.186 18,000 3,348 0.1860 0.186 0.180 0.186 0.186 0.186 18,000 0.1860 -2.11%
2020-12-08 0 0.190 0.190 0.205 0.190 0.190 95,000 18,050 0.1900 0.190 0.190 0.205 0.190 0.190 95,000 0.1900 0.00%
2020-12-07 0 0.190 0.190 0.205 0.190 0.191 118,000 22,425 0.1900 0.190 0.190 0.205 0.190 0.191 118,000 0.1900 -5.00%
2020-12-04 0 0.200 0.200 0.205 0.200 0.200 100,000 20,000 0.2000 0.200 0.200 0.205 0.200 0.200 100,000 0.2000 0.00%
2020-12-03 0 0.200 0.178 0.200 0.199 0.200 569,000 113,786 0.2000 0.200 0.178 0.200 0.199 0.200 569,000 0.2000 0.00%
2020-12-02 0 0.200 0.168 0.230 0.175 0.200 12,000 2,350 0.1958 0.200 0.168 0.230 0.175 0.200 12,000 0.1958 14.29%
2020-12-01 0 0.175 0.168 0.198 - - 0 0 - 0.175 0.168 0.198 - - 0 - 0.00%
2020-11-30 0 0.175 0.165 0.200 0.174 0.176 61,000 10,676 0.1750 0.175 0.165 0.200 0.174 0.176 61,000 0.1750 -9.33%
2020-11-27 0 0.193 0.175 0.193 0.190 0.193 87,000 16,690 0.1918 0.193 0.175 0.193 0.190 0.193 87,000 0.1918 0.00%
2020-11-26 0 0.193 0.178 0.193 0.178 0.193 485,000 88,650 0.1828 0.193 0.178 0.193 0.178 0.193 485,000 0.1828 14.20%
2020-11-25 0 0.169 0.152 0.169 - - 0 0 - 0.169 0.152 0.169 - - 0 - 0.00%
2020-11-24 0 0.169 0.153 0.169 - - 0 0 - 0.169 0.153 0.169 - - 0 - 0.00%
2020-11-23 0 0.169 0.152 0.169 - - 0 0 - 0.169 0.152 0.169 - - 0 - 0.00%
2020-11-20 0 0.169 0.152 0.179 - - 0 0 - 0.169 0.152 0.179 - - 0 - 0.00%
2020-11-19 0 0.169 0.152 0.179 - - 0 0 - 0.169 0.152 0.179 - - 0 - 0.00%
2020-11-18 0 0.169 0.155 0.179 - - 0 0 - 0.169 0.155 0.179 - - 0 - 0.00%
2020-11-17 0 0.169 0.160 0.179 - - 0 0 - 0.169 0.160 0.179 - - 0 - 0.00%
2020-11-16 0 0.169 0.161 0.170 0.160 0.173 70,000 11,940 0.1706 0.169 0.161 0.170 0.160 0.173 70,000 0.1706 5.63%
2020-11-13 0 0.160 0.160 0.173 - - 0 0 - 0.160 0.160 0.173 - - 0 - 3.90%
2020-11-12 0 0.154 0.150 0.156 0.154 0.158 54,000 8,444 0.1564 0.154 0.150 0.156 0.154 0.158 54,000 0.1564 1.32%
2020-11-11 0 0.152 0.150 0.157 0.151 0.159 386,000 60,509 0.1568 0.152 0.150 0.157 0.151 0.159 386,000 0.1568 -6.17%
2020-11-10 0 0.162 0.162 0.175 0.162 0.162 10,000 1,620 0.1620 0.162 0.162 0.175 0.162 0.162 10,000 0.1620 -8.99%
2020-11-09 0 0.178 0.170 0.178 0.150 0.178 155,000 24,265 0.1565 0.178 0.170 0.178 0.150 0.178 155,000 0.1565 14.10%
2020-11-06 0 0.156 0.156 0.188 0.155 0.156 20,000 3,110 0.1555 0.156 0.156 0.188 0.155 0.156 20,000 0.1555 -7.14%
2020-11-05 0 0.168 0.160 0.178 0.168 0.170 80,000 13,500 0.1688 0.168 0.160 0.178 0.168 0.170 80,000 0.1688 -5.62%
2020-11-04 0 0.178 0.178 0.185 0.178 0.178 3,000 534 0.1780 0.178 0.178 0.185 0.178 0.178 3,000 0.1780 -4.81%
2020-11-03 0 0.187 0.153 0.187 0.187 0.187 105,000 19,635 0.1870 0.187 0.153 0.187 0.187 0.187 105,000 0.1870 5.06%
2020-11-02 0 0.178 0.153 0.178 - - 0 0 - 0.178 0.153 0.178 - - 0 - 0.00%
2020-10-30 0 0.178 0.153 0.188 - - 0 0 - 0.178 0.153 0.188 - - 0 - 0.00%
2020-10-29 0 0.178 0.163 0.178 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2020-10-28 0 0.178 0.163 0.178 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2020-10-27 0 0.178 0.163 0.178 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2020-10-23 0 0.178 0.171 0.178 0.178 0.178 30,000 5,340 0.1780 0.178 0.171 0.178 0.178 0.178 30,000 0.1780 0.00%
2020-10-22 0 0.178 0.170 0.180 - - 0 0 - 0.178 0.170 0.180 - - 0 - 0.00%
2020-10-21 0 0.178 0.178 0.180 0.177 0.178 49,000 8,687 0.1773 0.178 0.178 0.180 0.177 0.178 49,000 0.1773 0.00%
2020-10-20 0 0.178 0.155 0.178 - - 0 0 - 0.178 0.155 0.178 - - 0 - -1.11%
2020-10-19 0 0.180 0.159 0.181 0.160 0.180 11,000 1,780 0.1618 0.180 0.159 0.181 0.160 0.180 11,000 0.1618 -0.55%
2020-10-16 0 0.181 0.151 0.180 0.158 0.184 63,000 10,654 0.1691 0.181 0.151 0.180 0.158 0.184 63,000 0.1691 13.12%
2020-10-15 0 0.160 0.158 0.160 - - 0 0 - 0.160 0.158 0.160 - - 0 - -8.57%
2020-10-14 0 0.175 0.158 0.175 - - 0 0 - 0.175 0.158 0.175 - - 0 - -2.78%
2020-10-12 0 0.180 0.158 0.180 0.189 0.189 6,000 1,134 0.1890 0.180 0.158 0.180 0.189 0.189 6,000 0.1890 5.88%
2020-10-09 0 0.170 0.160 0.170 0.160 0.189 29,000 4,991 0.1721 0.170 0.160 0.170 0.160 0.189 29,000 0.1721 3.03%
2020-10-08 0 0.165 0.160 0.190 - - 0 0 - 0.165 0.160 0.190 - - 0 - 0.00%
2020-10-07 0 0.165 0.160 0.165 - - 0 0 - 0.165 0.160 0.165 - - 0 - 0.00%
2020-10-06 0 0.165 0.160 0.190 - - 0 0 - 0.165 0.160 0.190 - - 0 - 0.00%
2020-10-05 0 0.165 0.160 0.193 - - 0 0 - 0.165 0.160 0.193 - - 0 - 0.00%
2020-09-30 0 0.165 0.165 0.189 0.162 0.165 102,000 16,827 0.1650 0.165 0.165 0.189 0.162 0.165 102,000 0.1650 -13.16%
2020-09-29 0 0.190 0.160 0.190 0.194 0.194 10,000 1,940 0.1940 0.190 0.160 0.190 0.194 0.194 10,000 0.1940 17.28%
2020-09-28 0 0.162 0.162 0.195 0.161 0.162 30,000 4,850 0.1617 0.162 0.162 0.195 0.161 0.162 30,000 0.1617 -0.61%
2020-09-25 0 0.163 0.162 0.195 0.162 0.163 29,000 4,717 0.1627 0.163 0.162 0.195 0.162 0.163 29,000 0.1627 0.00%
2020-09-24 0 0.163 0.163 0.165 0.163 0.163 20,000 3,260 0.1630 0.163 0.163 0.165 0.163 0.163 20,000 0.1630 -1.21%
2020-09-23 0 0.165 0.160 0.190 - - 0 0 - 0.165 0.160 0.190 - - 0 - 0.00%
2020-09-22 0 0.165 0.165 0.190 0.165 0.165 13,000 2,145 0.1650 0.165 0.165 0.190 0.165 0.165 13,000 0.1650 -4.62%
2020-09-21 0 0.173 0.173 0.189 0.165 0.173 239,000 39,667 0.1660 0.173 0.173 0.189 0.165 0.173 239,000 0.1660 -3.89%
2020-09-18 0 0.180 0.164 0.197 - - 0 0 - 0.180 0.164 0.197 - - 0 - 0.00%
2020-09-17 0 0.180 0.170 0.197 - - 0 0 - 0.180 0.170 0.197 - - 0 - 0.00%
2020-09-16 0 0.180 0.173 0.180 0.172 0.180 49,000 8,651 0.1766 0.180 0.173 0.180 0.172 0.180 49,000 0.1766 -9.09%
2020-09-15 0 0.198 0.178 0.198 0.162 0.199 79,000 13,751 0.1741 0.198 0.178 0.198 0.162 0.199 79,000 0.1741 12.50%
2020-09-14 0 0.176 0.154 0.215 0.176 0.182 356,000 62,955 0.1768 0.176 0.154 0.215 0.176 0.182 356,000 0.1768 -3.30%
2020-09-11 0 0.182 0.182 0.215 0.182 0.182 3,000 546 0.1820 0.182 0.182 0.215 0.182 0.182 3,000 0.1820 0.00%
2020-09-10 0 0.182 0.181 0.215 - - 0 0 - 0.182 0.181 0.215 - - 0 - 0.00%
2020-09-09 0 0.182 0.181 0.214 0.182 0.214 46,000 9,609 0.2089 0.182 0.181 0.214 0.182 0.214 46,000 0.2089 -1.62%
2020-09-08 0 0.185 0.185 0.215 - - 0 0 - 0.185 0.185 0.215 - - 0 - 0.54%
2020-09-07 0 0.184 0.184 0.204 0.184 0.184 23,000 4,232 0.1840 0.184 0.184 0.204 0.184 0.184 23,000 0.1840 -10.24%
2020-09-04 0 0.205 0.181 0.205 - - 0 0 - 0.205 0.181 0.205 - - 0 - -0.49%
2020-09-03 0 0.206 0.181 0.206 - - 0 0 - 0.206 0.181 0.206 - - 0 - -0.96%
2020-09-02 0 0.208 0.190 0.210 0.168 0.210 216,000 44,714 0.2070 0.208 0.190 0.210 0.168 0.210 216,000 0.2070 9.47%
2020-09-01 0 0.190 0.183 0.190 0.188 0.191 276,000 52,481 0.1901 0.190 0.183 0.190 0.188 0.191 276,000 0.1901 13.10%
2020-08-31 0 0.168 0.168 0.197 0.168 0.168 12,000 2,016 0.1680 0.168 0.168 0.197 0.168 0.168 12,000 0.1680 3.07%
2020-08-28 0 0.163 0.162 0.205 0.162 0.192 15,000 2,785 0.1857 0.163 0.162 0.205 0.162 0.192 15,000 0.1857 -9.44%
2020-08-27 0 0.180 0.160 0.189 0.180 0.188 163,000 30,176 0.1851 0.180 0.160 0.189 0.180 0.188 163,000 0.1851 -10.00%
2020-08-26 0 0.200 0.189 0.190 0.189 0.223 158,000 31,808 0.2013 0.200 0.189 0.190 0.189 0.223 158,000 0.2013 -4.76%
2020-08-25 0 0.210 0.185 0.210 - - 0 0 - 0.210 0.185 0.210 - - 0 - -6.25%
2020-08-24 0 0.224 0.188 0.224 0.224 0.224 1,000 224 0.2240 0.224 0.188 0.224 0.224 0.224 1,000 0.2240 0.45%
2020-08-21 0 0.223 0.189 0.224 - - 0 0 - 0.223 0.189 0.224 - - 0 - 0.00%
2020-08-20 0 0.223 0.196 0.223 0.224 0.224 1,000 224 0.2240 0.223 0.196 0.223 0.224 0.224 1,000 0.2240 2.29%
2020-08-19 0 0.218 0.198 0.220 0.197 0.218 144,000 28,349 0.1969 0.218 0.198 0.220 0.197 0.218 144,000 0.1969 9.55%
2020-08-18 0 0.199 0.199 0.207 0.199 0.210 200,000 41,202 0.2060 0.199 0.199 0.207 0.199 0.210 200,000 0.2060 -11.95%
2020-08-17 0 0.226 0.215 0.234 0.207 0.226 17,000 3,715 0.2185 0.226 0.215 0.234 0.207 0.226 17,000 0.2185 -1.74%
2020-08-14 0 0.230 0.218 0.230 0.211 0.320 480,000 116,812 0.2434 0.230 0.218 0.230 0.211 0.320 480,000 0.2434 16.75%
2020-08-13 0 0.197 0.188 0.198 0.189 0.197 6,000 1,150 0.1917 0.197 0.188 0.198 0.189 0.197 6,000 0.1917 0.00%
2020-08-12 0 0.197 0.188 0.197 0.196 0.197 62,000 12,233 0.1973 0.197 0.188 0.197 0.196 0.197 62,000 0.1973 0.00%
2020-08-11 0 0.197 0.197 0.223 0.197 0.198 101,000 19,904 0.1971 0.197 0.197 0.223 0.197 0.198 101,000 0.1971 -1.99%
2020-08-10 0 0.201 0.201 0.231 0.201 0.237 384,000 79,028 0.2058 0.201 0.201 0.231 0.201 0.237 384,000 0.2058 -4.29%
2020-08-07 0 0.210 0.206 0.210 0.206 0.220 164,000 34,630 0.2112 0.210 0.206 0.210 0.206 0.220 164,000 0.2112 -12.50%
2020-08-06 0 0.240 0.197 0.290 - - 0 0 - 0.240 0.197 0.290 - - 0 - 0.00%
2020-08-05 0 0.240 0.197 0.290 - - 0 0 - 0.240 0.197 0.290 - - 0 - 0.00%
2020-08-04 0 0.240 0.200 0.295 - - 0 0 - 0.240 0.200 0.295 - - 0 - 0.00%
2020-08-03 0 0.240 0.197 0.290 - - 0 0 - 0.240 0.197 0.290 - - 0 - 0.00%
2020-07-31 0 0.240 0.197 0.290 - - 0 0 - 0.240 0.197 0.290 - - 0 - 0.00%
2020-07-30 0 0.240 0.213 0.245 0.240 0.240 20,000 4,800 0.2400 0.240 0.213 0.245 0.240 0.240 20,000 0.2400 0.00%
2020-07-29 0 0.240 0.228 0.290 0.240 0.295 36,000 9,070 0.2519 0.240 0.228 0.290 0.240 0.295 36,000 0.2519 -5.88%
2020-07-28 0 0.255 0.197 0.255 0.210 0.275 20,000 5,105 0.2553 0.255 0.197 0.255 0.210 0.275 20,000 0.2553 20.28%
2020-07-27 0 0.212 0.200 0.255 0.212 0.315 137,000 35,199 0.2569 0.212 0.200 0.255 0.212 0.315 137,000 0.2569 -3.64%
2020-07-24 0 0.220 0.220 0.244 0.220 0.220 40,000 8,875 0.2219 0.220 0.220 0.244 0.220 0.220 40,000 0.2219 -3.93%
2020-07-23 0 0.229 0.210 0.235 0.229 0.230 50,000 11,452 0.2290 0.229 0.210 0.235 0.229 0.230 50,000 0.2290 0.00%
2020-07-22 0 0.229 0.214 0.235 0.213 0.300 391,000 105,322 0.2694 0.229 0.214 0.235 0.213 0.300 391,000 0.2694 13.37%
2020-07-21 0 0.202 0.179 0.225 - - 0 0 - 0.202 0.179 0.225 - - 0 - 0.00%
2020-07-20 0 0.202 0.180 0.230 - - 0 0 - 0.202 0.180 0.230 - - 0 - 0.00%
2020-07-17 0 0.202 0.180 0.230 - - 0 0 - 0.202 0.180 0.230 - - 0 - 0.00%
2020-07-16 0 0.202 0.180 0.230 - - 0 0 - 0.202 0.180 0.230 - - 0 - 0.00%
2020-07-15 0 0.202 0.202 0.230 0.201 0.202 118,000 23,821 0.2019 0.202 0.202 0.230 0.201 0.202 118,000 0.2019 0.00%
2020-07-14 0 0.202 0.182 0.202 - - 0 0 - 0.202 0.182 0.202 - - 0 - 0.00%
2020-07-13 0 0.202 0.185 0.229 - - 0 0 - 0.202 0.185 0.229 - - 0 - 0.00%
2020-07-10 0 0.202 0.202 0.230 0.181 0.218 233,000 45,124 0.1937 0.202 0.202 0.230 0.181 0.218 233,000 0.1937 -10.62%
2020-07-09 0 0.226 0.192 0.230 - - 0 0 - 0.226 0.192 0.230 - - 0 - 0.00%
2020-07-08 0 0.226 0.179 0.230 - - 0 0 - 0.226 0.179 0.230 - - 0 - 0.00%
2020-07-07 0 0.226 0.177 0.230 0.225 0.230 8,000 1,826 0.2283 0.226 0.177 0.230 0.225 0.230 8,000 0.2283 5.12%
2020-07-06 0 0.215 0.203 0.219 0.203 0.220 107,000 22,423 0.2096 0.215 0.203 0.219 0.203 0.220 107,000 0.2096 13.76%
2020-07-03 0 0.189 0.185 0.205 0.188 0.189 28,000 5,273 0.1883 0.189 0.185 0.205 0.188 0.189 28,000 0.1883 3.28%
2020-07-02 0 0.183 0.175 0.188 0.175 0.183 82,000 14,986 0.1828 0.183 0.175 0.188 0.175 0.183 82,000 0.1828 -0.54%
2020-06-30 0 0.184 0.163 0.188 - - 0 0 - 0.184 0.163 0.188 - - 0 - 0.00%
2020-06-29 0 0.184 0.162 0.188 - - 0 0 - 0.184 0.162 0.188 - - 0 - 0.00%
2020-06-26 0 0.184 0.183 0.188 0.183 0.184 24,000 4,398 0.1833 0.184 0.183 0.188 0.183 0.184 24,000 0.1833 -2.13%
2020-06-24 0 0.188 0.170 0.188 0.170 0.188 26,000 4,565 0.1756 0.188 0.170 0.188 0.170 0.188 26,000 0.1756 5.62%
2020-06-23 0 0.178 0.178 0.188 0.178 0.178 42,000 7,476 0.1780 0.178 0.178 0.188 0.178 0.178 42,000 0.1780 0.00%
2020-06-22 0 0.178 0.177 0.188 0.178 0.188 41,000 7,552 0.1842 0.178 0.177 0.188 0.178 0.188 41,000 0.1842 -9.64%
2020-06-19 0 0.197 0.180 0.201 - - 0 0 - 0.197 0.180 0.201 - - 0 - 0.00%
2020-06-18 0 0.197 0.184 0.197 0.178 0.198 5,000 926 0.1852 0.197 0.184 0.197 0.178 0.198 5,000 0.1852 10.67%
2020-06-17 0 0.178 0.176 0.178 0.178 0.197 12,000 2,206 0.1838 0.178 0.176 0.178 0.178 0.197 12,000 0.1838 -6.32%
2020-06-16 0 0.190 0.177 0.201 0.175 0.235 210,000 42,218 0.2010 0.190 0.177 0.201 0.175 0.235 210,000 0.2010 2.15%
2020-06-15 0 0.186 0.177 0.188 0.188 0.195 90,000 16,972 0.1886 0.186 0.177 0.188 0.188 0.195 90,000 0.1886 -4.62%
2020-06-12 0 0.195 0.180 0.195 - - 0 0 - 0.195 0.180 0.195 - - 0 - -1.02%
2020-06-11 0 0.197 0.186 0.197 0.197 0.202 541,000 106,611 0.1971 0.197 0.186 0.197 0.197 0.202 541,000 0.1971 0.00%
2020-06-10 0 0.197 0.189 0.197 0.189 0.198 48,000 9,083 0.1892 0.197 0.189 0.197 0.189 0.198 48,000 0.1892 4.23%
2020-06-09 0 0.189 0.177 0.190 0.189 0.190 24,000 4,558 0.1899 0.189 0.177 0.190 0.189 0.190 24,000 0.1899 -0.53%
2020-06-08 0 0.190 0.184 0.198 0.183 0.190 32,000 5,950 0.1859 0.190 0.184 0.198 0.183 0.190 32,000 0.1859 3.26%
2020-06-05 0 0.184 0.158 0.190 0.181 0.187 19,000 3,489 0.1836 0.184 0.158 0.190 0.181 0.187 19,000 0.1836 2.22%
2020-06-04 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2020-06-03 0 0.180 0.152 0.190 - - 0 0 - 0.180 0.152 0.190 - - 0 - 0.00%
2020-06-02 0 0.180 0.156 0.190 - - 0 0 - 0.180 0.156 0.190 - - 0 - 0.00%
2020-06-01 0 0.180 0.155 0.190 - - 0 0 - 0.180 0.155 0.190 - - 0 - 0.00%
2020-05-29 0 0.180 0.155 0.198 0.155 0.198 331,000 52,130 0.1575 0.180 0.155 0.198 0.155 0.198 331,000 0.1575 9.09%
2020-05-28 0 0.165 0.160 0.198 0.165 0.168 230,000 38,400 0.1670 0.165 0.160 0.198 0.165 0.168 230,000 0.1670 -1.79%
2020-05-27 0 0.168 0.168 0.198 0.168 0.170 3,000 506 0.1687 0.168 0.168 0.198 0.168 0.170 3,000 0.1687 -1.18%
2020-05-26 0 0.170 0.170 0.182 0.169 0.177 14,000 2,392 0.1709 0.170 0.170 0.182 0.169 0.177 14,000 0.1709 -10.53%
2020-05-25 0 0.190 0.184 0.198 0.184 0.190 41,000 7,761 0.1893 0.190 0.184 0.198 0.184 0.190 41,000 0.1893 1.60%
2020-05-22 0 0.187 0.175 0.190 0.175 0.190 72,000 12,723 0.1767 0.187 0.175 0.190 0.175 0.190 72,000 0.1767 5.65%
2020-05-21 0 0.177 0.176 0.195 0.177 0.177 20,000 3,540 0.1770 0.177 0.176 0.195 0.177 0.177 20,000 0.1770 -10.61%
2020-05-20 0 0.198 0.177 0.199 - - 0 0 - 0.198 0.177 0.199 - - 0 - -0.50%
2020-05-19 0 0.199 0.179 0.199 0.199 0.199 3,000 597 0.1990 0.199 0.179 0.199 0.199 0.199 3,000 0.1990 12.43%
2020-05-18 0 0.177 0.177 0.245 0.175 0.182 50,000 8,850 0.1770 0.177 0.177 0.245 0.175 0.182 50,000 0.1770 -4.32%
2020-05-15 0 0.185 0.185 0.217 0.185 0.202 81,000 15,310 0.1890 0.185 0.185 0.217 0.185 0.202 81,000 0.1890 -8.87%
2020-05-14 0 0.203 0.192 0.245 - - 0 0 - 0.203 0.192 0.245 - - 0 - 0.00%
2020-05-13 0 0.203 0.192 0.205 0.205 0.206 76,000 15,626 0.2056 0.203 0.192 0.205 0.205 0.206 76,000 0.2056 0.50%
2020-05-12 0 0.202 0.202 0.216 - - 0 0 - 0.202 0.202 0.216 - - 0 - 0.00%
2020-05-11 0 0.202 0.202 0.220 - - 0 0 - 0.202 0.202 0.220 - - 0 - 0.00%
2020-05-08 0 0.202 0.190 0.220 - - 0 0 - 0.202 0.190 0.220 - - 0 - 0.00%
2020-05-07 0 0.202 0.202 0.220 0.202 0.218 80,000 16,269 0.2034 0.202 0.202 0.220 0.202 0.218 80,000 0.2034 -2.42%
2020-05-06 0 0.207 0.204 0.224 - - 0 0 - 0.207 0.204 0.224 - - 0 - 0.00%
2020-05-05 0 0.207 0.200 0.220 - - 0 0 - 0.207 0.200 0.220 - - 0 - 0.00%
2020-05-04 0 0.207 0.200 0.220 - - 0 0 - 0.207 0.200 0.220 - - 0 - 0.00%
2020-04-29 0 0.207 0.192 0.245 0.207 0.207 22,000 4,554 0.2070 0.207 0.192 0.245 0.207 0.207 22,000 0.2070 0.00%
2020-04-28 0 0.207 0.195 0.207 0.191 0.208 139,000 27,429 0.1973 0.207 0.195 0.207 0.191 0.208 139,000 0.1973 -1.43%
2020-04-27 0 0.210 0.206 0.210 0.206 0.210 15,000 3,110 0.2073 0.210 0.206 0.210 0.206 0.210 15,000 0.2073 0.00%
2020-04-24 0 0.210 0.191 0.230 0.191 0.220 30,000 6,264 0.2088 0.210 0.191 0.230 0.191 0.220 30,000 0.2088 -4.55%
2020-04-23 0 0.220 0.200 0.230 0.212 0.230 72,000 15,416 0.2141 0.220 0.200 0.230 0.212 0.230 72,000 0.2141 0.46%
2020-04-22 0 0.219 0.200 0.210 0.212 0.219 182,000 38,625 0.2122 0.219 0.200 0.210 0.212 0.219 182,000 0.2122 -4.78%
2020-04-21 0 0.230 0.202 0.235 - - 0 0 - 0.230 0.202 0.235 - - 0 - 0.00%
2020-04-20 0 0.230 0.222 0.230 - - 0 0 - 0.230 0.222 0.230 - - 0 - 0.00%
2020-04-17 0 0.230 0.207 0.230 - - 0 0 - 0.230 0.207 0.230 - - 0 - -0.43%
2020-04-16 0 0.231 0.200 0.231 - - 0 0 - 0.231 0.200 0.231 - - 0 - 0.00%
2020-04-15 0 0.231 0.224 0.235 - - 0 0 - 0.231 0.224 0.235 - - 0 - 0.00%
2020-04-14 0 0.231 0.200 0.235 - - 0 0 - 0.231 0.200 0.235 - - 0 - 0.00%
2020-04-09 0 0.231 0.200 0.233 0.220 0.244 168,000 38,138 0.2270 0.231 0.200 0.233 0.220 0.244 168,000 0.2270 -7.60%
2020-04-08 0 0.250 0.211 0.255 - - 0 0 - 0.250 0.211 0.255 - - 0 - 0.00%
2020-04-07 0 0.250 0.215 0.250 - - 0 0 - 0.250 0.215 0.250 - - 0 - -1.96%
2020-04-06 0 0.255 0.215 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.215 0.255 0.255 0.255 2,000 0.2550 4.08%
2020-04-03 0 0.245 0.217 0.248 0.215 0.248 46,000 10,357 0.2252 0.245 0.217 0.248 0.215 0.248 46,000 0.2252 25.64%
2020-04-02 0 0.195 0.199 0.200 0.184 0.220 105,000 20,826 0.1983 0.195 0.199 0.200 0.184 0.220 105,000 0.1983 -3.94%
2020-04-01 0 0.203 0.193 0.202 0.182 0.205 254,000 48,367 0.1904 0.203 0.193 0.202 0.182 0.205 254,000 0.1904 -8.97%
2020-03-31 0 0.223 0.220 0.223 0.223 0.230 58,000 12,962 0.2235 0.223 0.220 0.223 0.223 0.230 58,000 0.2235 -6.69%
2020-03-30 0 0.239 0.189 0.239 - - 0 0 - 0.239 0.189 0.239 - - 0 - 0.00%
2020-03-27 0 0.239 0.210 0.240 0.220 0.239 11,000 2,439 0.2217 0.239 0.210 0.240 0.220 0.239 11,000 0.2217 -4.40%
2020-03-26 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2020-03-25 0 0.250 0.210 0.250 - - 50,000 12,500 0.2500 0.250 0.210 0.250 - - 50,000 0.2500 0.00%
2020-03-24 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2020-03-23 0 0.250 0.230 0.250 0.230 0.250 16,000 3,800 0.2375 0.250 0.230 0.250 0.230 0.250 16,000 0.2375 0.00%
2020-03-20 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2020-03-19 0 0.250 0.240 0.250 0.210 0.250 78,000 18,702 0.2398 0.250 0.240 0.250 0.210 0.250 78,000 0.2398 0.81%
2020-03-18 0 0.248 0.214 0.248 0.250 0.250 1,000 250 0.2500 0.248 0.214 0.248 0.250 0.250 1,000 0.2500 5.53%
2020-03-17 0 0.235 0.235 0.250 0.235 0.260 34,000 8,015 0.2357 0.235 0.235 0.250 0.235 0.260 34,000 0.2357 0.00%
2020-03-16 0 0.235 0.234 0.250 0.211 0.245 264,000 59,359 0.2248 0.235 0.234 0.250 0.211 0.245 264,000 0.2248 -6.00%
2020-03-13 0 0.250 0.250 0.260 0.230 0.250 203,000 48,290 0.2379 0.250 0.250 0.260 0.230 0.250 203,000 0.2379 -10.71%
2020-03-12 0 0.280 0.260 0.280 0.260 0.280 33,000 8,670 0.2627 0.280 0.260 0.280 0.260 0.280 33,000 0.2627 -3.45%
2020-03-11 0 0.290 0.260 0.285 0.270 0.290 12,000 3,280 0.2733 0.290 0.260 0.285 0.270 0.290 12,000 0.2733 -3.33%
2020-03-10 0 0.300 0.270 0.300 0.300 0.300 3,000 900 0.3000 0.300 0.270 0.300 0.300 0.300 3,000 0.3000 1.69%
2020-03-09 0 0.295 0.295 0.305 0.275 0.310 93,000 27,085 0.2912 0.295 0.295 0.305 0.275 0.310 93,000 0.2912 0.00%
2020-03-06 0 0.295 0.295 0.300 0.295 0.315 143,000 43,525 0.3044 0.295 0.295 0.300 0.295 0.315 143,000 0.3044 -7.81%
2020-03-05 0 0.320 0.300 0.320 0.300 0.320 24,000 7,240 0.3017 0.320 0.300 0.320 0.300 0.320 24,000 0.3017 6.67%
2020-03-04 0 0.300 0.295 0.300 0.300 0.300 293,000 87,900 0.3000 0.300 0.295 0.300 0.300 0.300 293,000 0.3000 -9.09%
2020-03-03 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-03-02 0 0.330 0.290 0.330 0.290 0.335 5,000 1,535 0.3070 0.330 0.290 0.330 0.290 0.335 5,000 0.3070 4.76%
2020-02-28 0 0.315 0.310 0.315 0.290 0.320 143,000 42,675 0.2984 0.315 0.310 0.315 0.290 0.320 143,000 0.2984 -5.97%
2020-02-27 0 0.335 0.320 0.335 0.310 0.335 171,000 55,200 0.3228 0.335 0.320 0.335 0.310 0.335 171,000 0.3228 6.35%
2020-02-26 0 0.315 0.315 0.325 0.310 0.330 265,000 83,445 0.3149 0.315 0.315 0.325 0.310 0.330 265,000 0.3149 -1.56%
2020-02-25 0 0.320 0.315 0.320 0.315 0.350 282,000 89,800 0.3184 0.320 0.315 0.320 0.315 0.350 282,000 0.3184 -5.88%
2020-02-24 0 0.340 0.340 0.350 0.340 0.345 79,000 26,870 0.3401 0.340 0.340 0.350 0.340 0.345 79,000 0.3401 -5.56%
2020-02-21 0 0.360 0.340 0.365 0.335 0.360 174,000 58,625 0.3369 0.360 0.340 0.365 0.335 0.360 174,000 0.3369 -4.00%
2020-02-20 0 0.375 0.335 0.375 0.375 0.375 1,000 375 0.3750 0.375 0.335 0.375 0.375 0.375 1,000 0.3750 4.17%
2020-02-19 0 0.360 0.340 0.365 0.335 0.365 13,000 4,435 0.3412 0.360 0.340 0.365 0.335 0.365 13,000 0.3412 0.00%
2020-02-18 0 0.360 0.335 0.365 0.330 0.370 126,000 42,090 0.3340 0.360 0.335 0.365 0.330 0.370 126,000 0.3340 7.46%
2020-02-17 0 0.335 0.330 0.340 0.335 0.350 32,000 11,060 0.3456 0.335 0.330 0.340 0.335 0.350 32,000 0.3456 -5.63%
2020-02-14 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2020-02-13 0 0.355 0.335 0.355 0.335 0.355 163,000 56,865 0.3489 0.355 0.335 0.355 0.335 0.355 163,000 0.3489 0.00%
2020-02-12 0 0.355 0.355 0.370 0.355 0.355 18,000 6,390 0.3550 0.355 0.355 0.370 0.355 0.355 18,000 0.3550 0.00%
2020-02-11 0 0.355 0.320 0.355 0.350 0.395 76,000 28,060 0.3692 0.355 0.320 0.355 0.350 0.395 76,000 0.3692 -4.05%
2020-02-10 0 0.370 0.340 0.375 0.340 0.370 13,000 4,475 0.3442 0.370 0.340 0.375 0.340 0.370 13,000 0.3442 -1.33%
2020-02-07 0 0.375 0.335 0.375 0.420 0.420 1,000 420 0.4200 0.375 0.335 0.375 0.420 0.420 1,000 0.4200 4.17%
2020-02-06 0 0.360 0.345 0.360 0.360 0.365 14,000 5,045 0.3604 0.360 0.345 0.360 0.360 0.365 14,000 0.3604 7.46%
2020-02-05 0 0.335 0.335 0.345 0.335 0.345 168,000 56,440 0.3360 0.335 0.335 0.345 0.335 0.345 168,000 0.3360 -1.47%
2020-02-04 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2020-02-03 0 0.340 0.330 0.340 0.340 0.340 118,000 40,120 0.3400 0.340 0.330 0.340 0.340 0.340 118,000 0.3400 0.00%
2020-01-31 0 0.340 0.320 0.340 0.320 0.340 79,000 25,765 0.3261 0.340 0.320 0.340 0.320 0.340 79,000 0.3261 0.00%
2020-01-30 0 0.340 0.325 0.340 0.315 0.350 74,000 25,360 0.3427 0.340 0.325 0.340 0.315 0.350 74,000 0.3427 -2.86%
2020-01-29 0 0.350 0.330 0.360 0.330 0.350 102,000 33,700 0.3304 0.350 0.330 0.360 0.330 0.350 102,000 0.3304 -2.78%
2020-01-24 0 0.360 0.360 0.365 0.360 0.360 65,000 23,400 0.3600 0.360 0.360 0.365 0.360 0.360 65,000 0.3600 -1.37%
2020-01-23 0 0.365 0.350 0.375 0.360 0.405 179,000 67,180 0.3753 0.365 0.350 0.375 0.360 0.405 179,000 0.3753 -8.75%
2020-01-22 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 2.56%
2020-01-21 0 0.390 0.375 0.400 0.390 0.390 60,000 23,400 0.3900 0.390 0.375 0.400 0.390 0.390 60,000 0.3900 -2.50%
2020-01-20 0 0.400 0.385 0.400 0.400 0.420 3,000 1,240 0.4133 0.400 0.385 0.400 0.400 0.420 3,000 0.4133 3.90%
2020-01-17 0 0.385 0.385 0.415 0.380 0.400 200,000 77,925 0.3896 0.385 0.385 0.415 0.380 0.400 200,000 0.3896 1.32%
2020-01-16 0 0.380 0.375 0.380 0.380 0.400 109,000 42,145 0.3867 0.380 0.375 0.380 0.380 0.400 109,000 0.3867 -12.64%
2020-01-15 0 0.435 0.395 0.435 - - 0 0 - 0.435 0.395 0.435 - - 0 - -3.33%
2020-01-14 0 0.450 0.415 0.450 0.410 0.455 68,000 28,320 0.4165 0.450 0.415 0.450 0.410 0.455 68,000 0.4165 3.45%
2020-01-13 0 0.435 0.400 0.445 0.380 0.435 13,000 5,105 0.3927 0.435 0.400 0.445 0.380 0.435 13,000 0.3927 -3.33%
2020-01-10 0 0.450 0.390 0.455 - - 0 0 - 0.450 0.390 0.455 - - 0 - 0.00%
2020-01-09 0 0.450 0.380 0.455 - - 0 0 - 0.450 0.380 0.455 - - 0 - 0.00%
2020-01-08 0 0.450 0.450 0.460 0.425 0.450 5,000 2,175 0.4350 0.450 0.450 0.460 0.425 0.450 5,000 0.4350 11.11%
2020-01-07 0 0.405 0.405 0.435 0.400 0.440 17,000 7,015 0.4126 0.405 0.405 0.435 0.400 0.440 17,000 0.4126 -7.95%
2020-01-06 0 0.440 0.420 0.440 0.410 0.450 189,000 80,755 0.4273 0.440 0.420 0.440 0.410 0.450 189,000 0.4273 -6.38%
2020-01-03 0 0.470 0.490 0.500 0.470 0.530 164,000 84,190 0.5134 0.470 0.490 0.500 0.470 0.530 164,000 0.5134 -7.84%
2020-01-02 0 0.510 0.445 0.510 0.510 0.520 51,000 26,310 0.5159 0.510 0.445 0.510 0.510 0.520 51,000 0.5159 10.87%
2019-12-31 0 0.460 0.440 0.460 0.460 0.550 205,000 97,605 0.4761 0.460 0.440 0.460 0.460 0.550 205,000 0.4761 0.00%
2019-12-30 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - 0.00%
2019-12-27 0 0.460 0.410 0.460 0.420 0.470 151,000 68,995 0.4569 0.460 0.410 0.460 0.420 0.470 151,000 0.4569 9.52%
2019-12-24 0 0.420 0.385 0.420 0.405 0.420 14,000 5,725 0.4089 0.420 0.385 0.420 0.405 0.420 14,000 0.4089 7.69%
2019-12-23 0 0.390 0.390 0.420 0.380 0.420 150,000 58,965 0.3931 0.390 0.390 0.420 0.380 0.420 150,000 0.3931 -11.36%
2019-12-20 0 0.440 0.440 0.455 0.420 0.550 266,000 118,110 0.4440 0.440 0.440 0.455 0.420 0.550 266,000 0.4440 -9.28%
2019-12-19 0 0.485 0.450 0.485 0.450 0.530 238,000 119,700 0.5029 0.485 0.450 0.485 0.450 0.530 238,000 0.5029 -1.02%
2019-12-18 0 0.490 0.440 0.490 0.490 0.510 169,000 84,220 0.4983 0.490 0.440 0.490 0.490 0.510 169,000 0.4983 0.00%
2019-12-17 0 0.490 0.470 0.490 0.415 0.540 2,730,000 1,361,110 0.4986 0.490 0.470 0.490 0.415 0.540 2,730,000 0.4986 18.07%
2019-12-16 0 0.415 0.400 0.415 0.385 0.415 21,000 8,500 0.4048 0.415 0.400 0.415 0.385 0.415 21,000 0.4048 0.00%
2019-12-13 0 0.415 0.400 0.415 0.400 0.415 492,000 198,750 0.4040 0.415 0.400 0.415 0.400 0.415 492,000 0.4040 5.06%
2019-12-12 0 0.395 0.355 0.400 - - 0 0 - 0.395 0.355 0.400 - - 0 - 0.00%
2019-12-11 0 0.395 0.365 0.395 0.380 0.400 52,000 19,795 0.3807 0.395 0.365 0.395 0.380 0.400 52,000 0.3807 2.60%
2019-12-10 0 0.385 0.350 0.385 0.335 0.395 117,000 45,355 0.3876 0.385 0.350 0.385 0.335 0.395 117,000 0.3876 0.00%
2019-12-09 0 0.385 0.340 0.400 0.385 0.385 10,000 3,850 0.3850 0.385 0.340 0.400 0.385 0.385 10,000 0.3850 0.00%
2019-12-06 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2019-12-05 0 0.385 0.380 0.410 0.335 0.410 31,000 10,680 0.3445 0.385 0.380 0.410 0.335 0.410 31,000 0.3445 0.00%
2019-12-04 0 0.385 0.340 0.385 0.330 0.425 43,000 15,440 0.3591 0.385 0.340 0.385 0.330 0.425 43,000 0.3591 5.48%
2019-12-03 0 0.365 0.345 0.380 0.340 0.375 23,000 7,905 0.3437 0.365 0.345 0.380 0.340 0.375 23,000 0.3437 -7.59%
2019-12-02 0 0.395 0.350 0.405 0.370 0.395 23,000 8,560 0.3722 0.395 0.350 0.405 0.370 0.395 23,000 0.3722 5.33%
2019-11-29 0 0.375 0.360 0.385 0.340 0.375 49,000 17,220 0.3514 0.375 0.360 0.385 0.340 0.375 49,000 0.3514 -6.25%
2019-11-28 0 0.400 0.365 0.400 0.360 0.405 5,000 1,935 0.3870 0.400 0.365 0.400 0.360 0.405 5,000 0.3870 -2.44%
2019-11-27 0 0.410 0.390 0.410 0.390 0.495 913,000 401,640 0.4399 0.410 0.390 0.410 0.390 0.495 913,000 0.4399 9.33%
2019-11-26 0 0.375 0.320 0.375 0.340 0.390 35,000 12,975 0.3707 0.375 0.320 0.375 0.340 0.390 35,000 0.3707 15.38%
2019-11-25 0 0.325 0.325 0.350 0.325 0.350 48,000 16,530 0.3444 0.325 0.325 0.350 0.325 0.350 48,000 0.3444 -1.52%
2019-11-22 0 0.330 0.330 0.350 0.310 0.350 499,000 163,650 0.3280 0.330 0.330 0.350 0.310 0.350 499,000 0.3280 -5.71%
2019-11-21 0 0.350 0.340 0.380 0.340 0.360 83,000 28,340 0.3414 0.350 0.340 0.380 0.340 0.360 83,000 0.3414 -12.50%
2019-11-20 0 0.400 0.370 0.420 0.370 0.400 304,000 113,775 0.3743 0.400 0.370 0.420 0.370 0.400 304,000 0.3743 6.67%
2019-11-19 0 0.375 0.320 0.400 0.375 0.385 3,000 1,145 0.3817 0.375 0.320 0.400 0.375 0.385 3,000 0.3817 7.14%
2019-11-18 0 0.350 0.330 0.390 0.350 0.390 22,000 8,180 0.3718 0.350 0.330 0.390 0.350 0.390 22,000 0.3718 0.00%
2019-11-15 0 0.350 0.340 0.350 0.320 0.385 184,000 64,020 0.3479 0.350 0.340 0.350 0.320 0.385 184,000 0.3479 -4.11%
2019-11-14 0 0.365 0.330 0.390 0.355 0.365 7,000 2,505 0.3579 0.365 0.330 0.390 0.355 0.365 7,000 0.3579 1.39%
2019-11-13 0 0.360 0.350 0.365 0.340 0.375 163,000 58,325 0.3578 0.360 0.350 0.365 0.340 0.375 163,000 0.3578 -12.20%
2019-11-12 0 0.410 0.360 0.425 - - 0 0 - 0.410 0.360 0.425 - - 0 - 0.00%
2019-11-11 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - -2.38%
2019-11-08 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - -1.18%
2019-11-07 0 0.425 0.385 0.430 0.375 0.425 51,000 19,175 0.3760 0.425 0.385 0.430 0.375 0.425 51,000 0.3760 1.19%
2019-11-06 0 0.420 0.390 0.420 0.370 0.475 409,000 159,180 0.3892 0.420 0.390 0.420 0.370 0.475 409,000 0.3892 -3.45%
2019-11-05 0 0.435 0.365 0.440 - - 0 0 - 0.435 0.365 0.440 - - 0 - 0.00%
2019-11-04 0 0.435 0.410 0.440 0.395 0.475 270,000 121,245 0.4491 0.435 0.410 0.440 0.395 0.475 270,000 0.4491 10.13%
2019-11-01 0 0.395 0.365 0.400 0.360 0.430 88,000 32,950 0.3744 0.395 0.365 0.400 0.360 0.430 88,000 0.3744 1.28%
2019-10-31 0 0.390 0.345 0.400 - - 0 0 - 0.390 0.345 0.400 - - 0 - 0.00%
2019-10-30 0 0.390 0.330 0.390 0.410 0.410 1,000 410 0.4100 0.390 0.330 0.390 0.410 0.410 1,000 0.4100 2.63%
2019-10-29 0 0.380 0.335 0.395 0.360 0.410 43,000 16,005 0.3722 0.380 0.335 0.395 0.360 0.410 43,000 0.3722 2.70%
2019-10-28 0 0.370 0.350 0.370 0.350 0.380 191,000 70,130 0.3672 0.370 0.350 0.370 0.350 0.380 191,000 0.3672 0.00%
2019-10-25 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2019-10-24 0 0.370 0.340 0.370 0.355 0.370 64,000 22,750 0.3555 0.370 0.340 0.370 0.355 0.370 64,000 0.3555 0.00%
2019-10-23 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2019-10-22 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2019-10-21 0 0.370 0.350 0.370 0.340 0.390 64,000 23,410 0.3658 0.370 0.350 0.370 0.340 0.390 64,000 0.3658 2.78%
2019-10-18 0 0.360 0.360 0.365 0.315 0.385 149,000 54,310 0.3645 0.360 0.360 0.365 0.315 0.385 149,000 0.3645 -5.26%
2019-10-17 0 0.380 0.360 0.380 0.380 0.390 21,000 8,085 0.3850 0.380 0.360 0.380 0.380 0.390 21,000 0.3850 1.33%
2019-10-16 0 0.375 0.360 0.390 0.335 0.410 34,000 12,360 0.3635 0.375 0.360 0.390 0.335 0.410 34,000 0.3635 0.00%
2019-10-15 0 0.375 0.340 0.375 0.375 0.400 67,000 25,175 0.3757 0.375 0.340 0.375 0.375 0.400 67,000 0.3757 -1.32%
2019-10-14 0 0.380 0.355 0.395 0.350 0.410 177,000 64,320 0.3634 0.380 0.355 0.395 0.350 0.410 177,000 0.3634 8.57%
2019-10-11 0 0.350 0.350 0.355 0.350 0.355 79,000 27,880 0.3529 0.350 0.350 0.355 0.350 0.355 79,000 0.3529 -1.41%
2019-10-10 0 0.355 0.330 0.360 0.330 0.370 104,000 36,605 0.3520 0.355 0.330 0.360 0.330 0.370 104,000 0.3520 5.97%
2019-10-09 0 0.335 0.325 0.335 0.330 0.335 85,000 28,275 0.3326 0.335 0.325 0.335 0.330 0.335 85,000 0.3326 -9.46%
2019-10-08 0 0.370 0.350 0.380 0.370 0.375 7,000 2,610 0.3729 0.370 0.350 0.380 0.370 0.375 7,000 0.3729 -2.63%
2019-10-04 0 0.380 0.370 0.380 0.360 0.385 134,000 48,790 0.3641 0.380 0.370 0.380 0.360 0.385 134,000 0.3641 2.70%
2019-10-03 0 0.370 0.370 0.400 0.360 0.400 44,000 16,445 0.3738 0.370 0.370 0.400 0.360 0.400 44,000 0.3738 -6.33%
2019-10-02 0 0.395 0.385 0.395 0.370 0.415 510,000 194,305 0.3810 0.395 0.385 0.395 0.370 0.415 510,000 0.3810 -8.14%
2019-09-30 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -3.37%
2019-09-27 0 0.445 0.390 0.460 0.465 0.465 1,000 465 0.4650 0.445 0.390 0.460 0.465 0.465 1,000 0.4650 0.00%
2019-09-26 0 0.445 0.395 0.445 0.385 0.470 165,000 67,130 0.4068 0.445 0.395 0.445 0.385 0.470 165,000 0.4068 8.54%
2019-09-25 0 0.410 0.395 0.410 0.380 0.435 1,222,000 503,925 0.4124 0.410 0.395 0.410 0.380 0.435 1,222,000 0.4124 7.89%
2019-09-24 0 0.380 0.360 0.395 0.360 0.405 721,000 277,605 0.3850 0.380 0.360 0.395 0.360 0.405 721,000 0.3850 -12.64%
2019-09-23 0 0.435 0.410 0.435 0.400 0.445 451,000 187,420 0.4156 0.435 0.410 0.435 0.400 0.445 451,000 0.4156 -7.45%
2019-09-20 0 0.470 0.430 0.470 0.450 0.500 66,000 30,625 0.4640 0.470 0.430 0.470 0.450 0.500 66,000 0.4640 2.17%
2019-09-19 0 0.460 0.460 0.465 0.440 0.460 194,000 85,680 0.4416 0.460 0.460 0.465 0.440 0.460 194,000 0.4416 -3.16%
2019-09-18 0 0.475 0.470 0.475 0.460 0.490 252,000 119,365 0.4737 0.475 0.470 0.475 0.460 0.490 252,000 0.4737 -2.06%
2019-09-17 0 0.485 0.455 0.485 0.480 0.520 182,000 87,840 0.4826 0.485 0.455 0.485 0.480 0.520 182,000 0.4826 1.04%
2019-09-16 0 0.480 0.470 0.480 0.480 0.590 835,000 415,260 0.4973 0.480 0.470 0.480 0.480 0.590 835,000 0.4973 -5.88%
2019-09-13 0 0.510 0.490 0.510 0.460 0.520 606,000 296,900 0.4899 0.510 0.490 0.510 0.460 0.520 606,000 0.4899 2.00%
2019-09-12 0 0.500 0.500 0.510 0.445 0.690 2,200,000 1,213,050 0.5514 0.500 0.500 0.510 0.445 0.690 2,200,000 0.5514 16.28%
2019-09-11 0 0.430 0.430 0.435 0.395 0.440 312,000 130,400 0.4179 0.430 0.430 0.435 0.395 0.440 312,000 0.4179 13.16%
2019-09-10 0 0.380 0.355 0.380 0.350 0.385 40,000 14,425 0.3606 0.380 0.355 0.380 0.350 0.385 40,000 0.3606 0.00%
2019-09-09 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2019-09-06 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -1.30%
2019-09-05 0 0.385 0.380 0.385 0.380 0.430 83,000 31,940 0.3848 0.385 0.380 0.385 0.380 0.430 83,000 0.3848 1.32%
2019-09-04 0 0.380 0.360 0.385 0.370 0.385 107,000 40,185 0.3756 0.380 0.360 0.385 0.370 0.385 107,000 0.3756 -5.00%
2019-09-03 0 0.400 0.350 0.420 - - 0 0 - 0.400 0.350 0.420 - - 0 - 0.00%
2019-09-02 0 0.400 0.350 0.400 0.350 0.400 32,000 11,495 0.3592 0.400 0.350 0.400 0.350 0.400 32,000 0.3592 3.90%
2019-08-30 0 0.385 0.360 0.405 0.360 0.400 145,000 54,475 0.3757 0.385 0.360 0.405 0.360 0.400 145,000 0.3757 -3.75%
2019-08-29 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - -4.76%
2019-08-28 0 0.420 0.375 0.420 0.355 0.420 531,000 197,235 0.3714 0.420 0.375 0.420 0.355 0.420 531,000 0.3714 5.00%
2019-08-27 0 0.400 0.350 0.405 0.400 0.400 550,000 220,000 0.4000 0.400 0.350 0.405 0.400 0.400 550,000 0.4000 0.00%
2019-08-26 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - -2.44%
2019-08-23 0 0.410 0.370 0.410 0.390 0.420 56,000 22,240 0.3971 0.410 0.370 0.410 0.390 0.420 56,000 0.3971 -4.65%
2019-08-22 0 0.430 0.350 0.430 - - 0 0 - 0.430 0.350 0.430 - - 0 - 0.00%
2019-08-21 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2019-08-20 0 0.430 0.380 0.430 0.360 0.440 92,000 34,820 0.3785 0.430 0.380 0.430 0.360 0.440 92,000 0.3785 -2.27%
2019-08-19 0 0.440 0.370 0.440 0.440 0.440 3,000 1,320 0.4400 0.440 0.370 0.440 0.440 0.440 3,000 0.4400 10.00%
2019-08-16 0 0.400 0.385 0.400 0.380 0.450 131,000 54,760 0.4180 0.400 0.385 0.400 0.380 0.450 131,000 0.4180 0.00%
2019-08-15 0 0.400 0.400 0.455 0.390 0.465 93,000 38,685 0.4160 0.400 0.400 0.455 0.390 0.465 93,000 0.4160 -10.11%
2019-08-14 0 0.445 0.395 0.445 0.395 0.445 73,000 28,970 0.3968 0.445 0.395 0.445 0.395 0.445 73,000 0.3968 5.95%
2019-08-13 0 0.420 0.410 0.420 0.400 0.490 222,000 96,670 0.4355 0.420 0.410 0.420 0.400 0.490 222,000 0.4355 -11.58%
2019-08-12 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2019-08-08 0 0.475 0.470 0.475 0.470 0.530 146,000 69,145 0.4736 0.475 0.470 0.475 0.470 0.530 146,000 0.4736 0.00%
2019-08-07 0 0.475 0.460 0.485 0.430 0.475 14,000 6,290 0.4493 0.475 0.460 0.485 0.430 0.475 14,000 0.4493 3.26%
2019-08-06 0 0.460 0.455 0.460 0.440 0.500 353,000 160,660 0.4551 0.460 0.455 0.460 0.440 0.500 353,000 0.4551 2.22%
2019-08-05 0 0.450 0.400 0.500 0.450 0.500 18,000 8,600 0.4778 0.450 0.400 0.500 0.450 0.500 18,000 0.4778 -10.00%
2019-08-02 0 0.500 0.485 0.500 0.485 0.500 247,000 121,705 0.4927 0.500 0.485 0.500 0.485 0.500 247,000 0.4927 -3.85%
2019-08-01 0 0.520 0.490 0.530 0.500 0.690 143,001 80,470 0.5627 0.520 0.490 0.530 0.500 0.690 143,001 0.5627 5.05%
2019-07-31 0 0.495 0.480 0.495 0.480 0.495 149,000 71,635 0.4808 0.495 0.480 0.495 0.480 0.495 149,000 0.4808 -2.94%
2019-07-30 0 0.510 0.485 0.510 0.510 0.510 9,000 4,590 0.5100 0.510 0.485 0.510 0.510 0.510 9,000 0.5100 0.00%
2019-07-29 0 0.510 0.490 0.510 0.485 0.520 1,348,000 687,205 0.5098 0.510 0.490 0.510 0.485 0.520 1,348,000 0.5098 -1.92%
2019-07-26 0 0.520 0.490 0.520 0.490 0.520 173,000 86,280 0.4987 0.520 0.490 0.520 0.490 0.520 173,000 0.4987 1.96%
2019-07-25 0 0.510 0.500 0.520 0.500 0.520 264,000 133,510 0.5057 0.510 0.500 0.520 0.500 0.520 264,000 0.5057 -1.92%
2019-07-24 0 0.520 0.510 0.530 0.510 0.540 212,000 109,280 0.5155 0.520 0.510 0.530 0.510 0.540 212,000 0.5155 -3.70%
2019-07-23 0 0.540 0.510 0.540 0.500 0.540 80,000 41,210 0.5151 0.540 0.510 0.540 0.500 0.540 80,000 0.5151 0.00%
2019-07-22 0 0.540 0.510 0.550 0.530 0.540 34,000 18,220 0.5359 0.540 0.510 0.550 0.530 0.540 34,000 0.5359 0.00%
2019-07-19 0 0.540 0.520 0.550 0.510 0.590 288,000 155,960 0.5415 0.540 0.520 0.550 0.510 0.590 288,000 0.5415 -1.82%
2019-07-18 0 0.550 0.530 0.550 0.540 0.590 62,000 34,640 0.5587 0.550 0.530 0.550 0.540 0.590 62,000 0.5587 3.77%
2019-07-17 0 0.530 0.530 0.540 0.520 0.560 430,000 228,920 0.5324 0.530 0.530 0.540 0.520 0.560 430,000 0.5324 -8.62%
2019-07-16 0 0.580 0.510 0.580 0.500 0.580 368,000 197,440 0.5365 0.580 0.510 0.580 0.500 0.580 368,000 0.5365 5.45%
2019-07-15 0 0.550 0.550 0.570 0.550 0.570 105,000 58,490 0.5570 0.550 0.550 0.570 0.550 0.570 105,000 0.5570 -5.17%
2019-07-12 0 0.580 0.550 0.580 0.550 0.580 167,000 93,210 0.5581 0.580 0.550 0.580 0.550 0.580 167,000 0.5581 -4.92%
2019-07-11 0 0.610 0.560 0.610 0.550 0.630 86,000 51,810 0.6024 0.610 0.560 0.610 0.550 0.630 86,000 0.6024 8.93%
2019-07-10 0 0.560 0.550 0.570 0.560 0.580 246,000 139,590 0.5674 0.560 0.550 0.570 0.560 0.580 246,000 0.5674 -3.45%
2019-07-09 0 0.580 0.580 0.630 0.570 0.580 62,000 35,560 0.5735 0.580 0.580 0.630 0.570 0.580 62,000 0.5735 0.00%
2019-07-08 0 0.580 0.570 0.600 0.560 0.590 51,000 29,480 0.5780 0.580 0.570 0.600 0.560 0.590 51,000 0.5780 0.00%
2019-07-05 0 0.580 0.580 0.630 0.570 0.640 74,000 43,740 0.5911 0.580 0.580 0.630 0.570 0.640 74,000 0.5911 -7.94%
2019-07-04 0 0.630 0.600 0.660 0.630 0.660 97,000 62,040 0.6396 0.630 0.600 0.660 0.630 0.660 97,000 0.6396 0.00%
2019-07-03 0 0.630 0.630 0.640 0.600 0.650 300,000 183,130 0.6104 0.630 0.630 0.640 0.600 0.650 300,000 0.6104 -5.97%
2019-07-02 0 0.670 0.670 0.680 0.630 0.700 351,000 235,910 0.6721 0.670 0.670 0.680 0.630 0.700 351,000 0.6721 15.52%
2019-06-28 0 0.580 0.580 0.660 0.570 0.570 8,000 4,560 0.5700 0.580 0.580 0.660 0.570 0.570 8,000 0.5700 -13.43%
2019-06-27 0 0.670 0.620 0.670 0.610 0.690 28,000 17,480 0.6243 0.670 0.620 0.670 0.610 0.690 28,000 0.6243 1.52%
2019-06-26 0 0.660 0.570 0.690 0.660 0.660 71,000 46,860 0.6600 0.660 0.570 0.690 0.660 0.660 71,000 0.6600 1.54%
2019-06-25 0 0.650 0.650 0.670 0.600 0.690 184,000 120,630 0.6556 0.650 0.650 0.670 0.600 0.690 184,000 0.6556 -1.52%
2019-06-24 0 0.660 0.650 0.660 0.560 0.700 604,000 389,160 0.6443 0.660 0.650 0.660 0.560 0.700 604,000 0.6443 10.00%
2019-06-21 0 0.600 0.590 0.600 0.580 0.610 934,000 560,320 0.5999 0.600 0.590 0.600 0.580 0.610 934,000 0.5999 -4.76%
2019-06-20 0 0.630 0.600 0.630 0.630 0.640 125,000 79,860 0.6389 0.630 0.600 0.630 0.630 0.640 125,000 0.6389 -1.56%
2019-06-19 0 0.640 0.630 0.660 0.630 0.670 294,000 190,410 0.6477 0.640 0.630 0.660 0.630 0.670 294,000 0.6477 1.59%
2019-06-18 0 0.630 0.620 0.690 0.630 0.690 232,000 150,940 0.6506 0.630 0.620 0.690 0.630 0.690 232,000 0.6506 -3.08%
2019-06-17 0 0.650 0.650 0.670 0.650 0.700 220,000 145,900 0.6632 0.650 0.650 0.670 0.650 0.700 220,000 0.6632 -2.99%
2019-06-14 0 0.670 0.670 0.690 0.660 0.700 251,000 171,400 0.6829 0.670 0.670 0.690 0.660 0.700 251,000 0.6829 -5.63%
2019-06-13 0 0.710 0.700 0.720 0.670 0.740 212,000 148,490 0.7004 0.710 0.700 0.720 0.670 0.740 212,000 0.7004 5.97%
2019-06-12 0 0.670 0.670 0.700 0.670 0.700 55,000 37,330 0.6787 0.670 0.670 0.700 0.670 0.700 55,000 0.6787 -8.22%
2019-06-11 0 0.730 0.690 0.730 0.660 0.730 253,000 173,350 0.6852 0.730 0.690 0.730 0.660 0.730 253,000 0.6852 4.29%
2019-06-10 0 0.700 0.680 0.720 0.650 0.720 363,000 254,190 0.7002 0.700 0.680 0.720 0.650 0.720 363,000 0.7002 -5.41%
2019-06-06 0 0.740 0.720 0.740 0.700 0.750 103,000 76,600 0.7437 0.740 0.720 0.740 0.700 0.750 103,000 0.7437 -3.90%
2019-06-05 0 0.770 0.730 0.770 0.730 0.780 80,000 59,250 0.7406 0.770 0.730 0.770 0.730 0.780 80,000 0.7406 0.00%
2019-06-04 0 0.770 0.740 0.770 0.730 0.770 22,000 16,500 0.7500 0.770 0.740 0.770 0.730 0.770 22,000 0.7500 0.00%
2019-06-03 0 0.770 0.740 0.770 0.740 0.790 205,000 155,810 0.7600 0.770 0.740 0.770 0.740 0.790 205,000 0.7600 2.67%
2019-05-31 0 0.750 0.730 0.750 0.730 0.750 220,000 161,770 0.7353 0.750 0.730 0.750 0.730 0.750 220,000 0.7353 0.00%
2019-05-30 0 0.750 0.730 0.750 0.720 0.750 69,000 51,140 0.7412 0.750 0.730 0.750 0.720 0.750 69,000 0.7412 2.74%
2019-05-29 0 0.730 0.720 0.740 0.700 0.740 585,000 421,120 0.7199 0.730 0.720 0.740 0.700 0.740 585,000 0.7199 -2.67%
2019-05-28 0 0.750 0.720 0.770 0.750 0.810 514,000 390,180 0.7591 0.750 0.720 0.770 0.750 0.810 514,000 0.7591 -2.60%
2019-05-27 0 0.770 0.760 0.770 0.720 0.780 321,000 248,400 0.7738 0.770 0.760 0.770 0.720 0.780 321,000 0.7738 -2.53%
2019-05-24 0 0.790 0.780 0.790 0.750 0.790 289,000 225,580 0.7806 0.790 0.780 0.790 0.750 0.790 289,000 0.7806 1.28%
2019-05-23 0 0.780 0.730 0.780 0.730 0.800 1,422,000 1,113,060 0.7827 0.780 0.730 0.780 0.730 0.800 1,422,000 0.7827 0.00%
2019-05-22 0 0.780 0.770 0.780 0.760 0.800 270,000 209,400 0.7756 0.780 0.770 0.780 0.760 0.800 270,000 0.7756 0.00%
2019-05-21 0 0.780 0.760 0.780 0.750 0.820 1,165,000 916,040 0.7863 0.780 0.760 0.780 0.750 0.820 1,165,000 0.7863 2.63%
2019-05-20 0 0.760 0.750 0.770 0.760 0.900 2,796,000 2,235,020 0.7994 0.760 0.750 0.770 0.760 0.900 2,796,000 0.7994 -13.64%
2019-05-17 0 0.880 0.880 0.890 0.870 0.900 759,000 665,980 0.8774 0.880 0.880 0.890 0.870 0.900 759,000 0.8774 1.15%
2019-05-16 0 0.870 0.860 0.870 0.850 0.890 654,000 565,830 0.8652 0.870 0.860 0.870 0.850 0.890 654,000 0.8652 1.16%
2019-05-15 0 0.860 0.860 0.870 0.850 0.880 714,000 616,230 0.8631 0.860 0.860 0.870 0.850 0.880 714,000 0.8631 0.00%
2019-05-14 0 0.860 0.860 0.870 0.850 0.890 1,589,000 1,367,720 0.8607 0.860 0.860 0.870 0.850 0.890 1,589,000 0.8607 -3.37%
2019-05-10 0 0.890 0.890 0.900 0.850 0.960 2,626,000 2,351,930 0.8956 0.890 0.890 0.900 0.850 0.960 2,626,000 0.8956 -1.11%
2019-05-09 0 0.900 0.900 0.920 0.890 1.000 2,114,000 2,004,150 0.9480 0.900 0.900 0.920 0.890 1.000 2,114,000 0.9480 -5.26%
2019-05-08 0 0.950 0.950 0.960 0.870 1.000 6,480,000 6,006,080 0.9269 0.950 0.950 0.960 0.870 1.000 6,480,000 0.9269 -1.04%
2019-05-07 0 0.960 0.970 0.980 0.910 1.410 24,029,000 24,764,530 1.0306 0.960 0.970 0.980 0.910 1.410 24,029,000 1.0306 -20.00%
2019-05-06 0 1.200 1.200 1.210 0.800 1.300 31,024,000 36,542,370 1.1779 1.200 1.200 1.210 0.800 1.300 31,024,000 1.1779 34.83%
2019-05-03 0 0.890 0.880 0.900 0.880 1.170 10,546,000 10,119,960 0.9596 0.890 0.880 0.900 0.880 1.170 10,546,000 0.9596 -23.93%
2019-05-02 0 1.170 1.170 1.190 1.130 1.310 3,161,000 3,857,480 1.2203 1.170 1.170 1.190 1.130 1.310 3,161,000 1.2203 -2.50%
2019-04-30 0 1.200 1.200 1.220 1.180 1.750 7,921,000 10,317,740 1.3026 1.200 1.200 1.220 1.180 1.750 7,921,000 1.3026 -32.58%
2019-04-29 0 1.780 1.770 1.800 1.770 2.410 1,503,000 3,055,360 2.0328 1.780 1.770 1.800 1.770 2.410 1,503,000 2.0328 -27.64%
2019-04-26 0 2.460 2.430 2.850 - - 0 0 - 2.460 2.430 2.850 - - 0 - 0.00%
2019-04-25 0 2.460 2.460 2.950 2.460 2.560 56,000 141,660 2.5296 2.460 2.460 2.950 2.460 2.560 56,000 2.5296 -7.52%
2019-04-24 0 2.660 2.580 3.500 - - 0 0 - 2.660 2.580 3.500 - - 0 - 0.00%
2019-04-23 0 2.660 2.660 2.800 2.660 2.660 15,000 39,900 2.6600 2.660 2.660 2.800 2.660 2.660 15,000 2.6600 0.00%
2019-04-18 0 2.660 2.660 2.730 2.600 2.730 16,000 42,060 2.6288 2.660 2.660 2.730 2.600 2.730 16,000 2.6288 -5.00%
2019-04-17 0 2.800 2.510 2.850 2.780 2.800 20,000 55,840 2.7920 2.800 2.510 2.850 2.780 2.800 20,000 2.7920 0.36%
2019-04-16 0 2.790 2.680 2.800 2.680 2.790 18,000 48,460 2.6922 2.790 2.680 2.800 2.680 2.790 18,000 2.6922 2.95%
2019-04-15 0 2.710 2.710 2.800 2.690 2.710 23,000 61,930 2.6926 2.710 2.710 2.800 2.690 2.710 23,000 2.6926 -3.21%
2019-04-12 0 2.800 2.800 2.850 2.700 2.800 33,000 92,050 2.7894 2.800 2.800 2.850 2.700 2.800 33,000 2.7894 -1.75%
2019-04-11 0 2.850 2.700 2.850 2.850 2.940 58,000 166,240 2.8662 2.850 2.700 2.850 2.850 2.940 58,000 2.8662 -1.04%
2019-04-10 0 2.880 2.870 2.980 2.860 3.190 359,000 1,058,310 2.9479 2.880 2.870 2.980 2.860 3.190 359,000 2.9479 -4.00%
2019-04-09 0 3.000 2.900 3.000 2.850 3.300 446,000 1,389,970 3.1165 3.000 2.900 3.000 2.850 3.300 446,000 3.1165 -6.25%
2019-04-08 0 3.200 3.200 3.250 2.880 3.400 594,000 1,910,850 3.2169 3.200 3.200 3.250 2.880 3.400 594,000 3.2169 20.75%
2019-04-04 0 2.650 2.650 3.650 2.600 2.650 93,000 243,070 2.6137 2.650 2.650 3.650 2.600 2.650 93,000 2.6137 3.11%
2019-04-03 0 2.570 2.570 - 2.160 2.570 45,000 111,820 2.4849 2.570 2.570 - 2.160 2.570 45,000 2.4849 -3.02%
2019-04-02 0 2.650 2.650 2.810 - - 0 0 - 2.650 2.650 2.810 - - 0 - 6.00%
2019-04-01 0 2.500 2.500 5.600 2.500 2.500 1,000 2,500 2.5000 2.500 2.500 5.600 2.500 2.500 1,000 2.5000 0.00%
2019-03-29 0 2.500 2.450 2.700 2.130 2.500 11,000 27,030 2.4573 2.500 2.450 2.700 2.130 2.500 11,000 2.4573 7.76%
2019-03-28 0 2.320 2.310 5.600 - - 0 0 - 2.320 2.310 5.600 - - 0 - 0.00%
2019-03-27 0 2.320 2.320 5.600 2.200 2.300 2,000 4,500 2.2500 2.320 2.320 5.600 2.200 2.300 2,000 2.2500 -2.11%
2019-03-26 0 2.370 2.300 5.600 2.130 2.370 3,000 6,700 2.2333 2.370 2.300 5.600 2.130 2.370 3,000 2.2333 -1.25%
2019-03-25 0 2.400 2.400 - 2.250 2.340 2,000 4,590 2.2950 2.400 2.400 - 2.250 2.340 2,000 2.2950 -2.04%
2019-03-22 0 2.450 2.450 3.490 2.370 2.500 2,000 4,870 2.4350 2.450 2.450 3.490 2.370 2.500 2,000 2.4350 -8.24%
2019-03-21 0 2.670 2.420 2.670 2.410 2.670 3,000 7,510 2.5033 2.670 2.420 2.670 2.410 2.670 3,000 2.5033 6.80%
2019-03-20 0 2.500 2.330 2.500 2.500 2.540 21,000 52,540 2.5019 2.500 2.330 2.500 2.500 2.540 21,000 2.5019 -5.66%
2019-03-19 0 2.650 2.400 3.500 - - 0 0 - 2.650 2.400 3.500 - - 0 - 0.00%
2019-03-18 0 2.650 2.250 3.500 - - 0 0 - 2.650 2.250 3.500 - - 0 - 0.00%
2019-03-15 0 2.650 2.290 2.650 - - 0 0 - 2.650 2.290 2.650 - - 0 - -1.85%
2019-03-14 0 2.700 2.360 3.500 2.590 2.700 201,000 520,700 2.5905 2.700 2.360 3.500 2.590 2.700 201,000 2.5905 10.20%
2019-03-13 0 2.450 2.310 2.550 2.180 2.460 21,000 50,060 2.3838 2.450 2.310 2.550 2.180 2.460 21,000 2.3838 -0.41%
2019-03-12 0 2.460 2.460 2.480 2.450 2.550 42,000 104,220 2.4814 2.460 2.460 2.480 2.450 2.550 42,000 2.4814 -6.46%
2019-03-11 0 2.630 2.460 2.630 - - 0 0 - 2.630 2.460 2.630 - - 0 - 0.00%
2019-03-08 0 2.630 2.300 3.500 - - 0 0 - 2.630 2.300 3.500 - - 0 - 0.00%
2019-03-07 0 2.630 2.460 2.630 - - 0 0 - 2.630 2.460 2.630 - - 0 - -0.75%
2019-03-06 0 2.650 2.300 3.130 2.650 2.650 13,000 34,450 2.6500 2.650 2.300 3.130 2.650 2.650 13,000 2.6500 0.00%
2019-03-05 0 2.650 2.600 3.120 - - 0 0 - 2.650 2.600 3.120 - - 0 - 0.00%
2019-03-04 0 2.650 2.400 2.830 - - 0 0 - 2.650 2.400 2.830 - - 0 - 0.00%
2019-03-01 0 2.650 2.510 2.850 - - 0 0 - 2.650 2.510 2.850 - - 0 - 0.00%
2019-02-28 0 2.650 2.600 2.660 2.600 2.680 39,000 103,850 2.6628 2.650 2.600 2.660 2.600 2.680 39,000 2.6628 -3.99%
2019-02-27 0 2.760 2.600 3.300 - - 0 0 - 2.760 2.600 3.300 - - 0 - 0.00%
2019-02-26 0 2.760 2.660 2.800 2.760 2.760 15,000 41,400 2.7600 2.760 2.660 2.800 2.760 2.760 15,000 2.7600 -2.13%
2019-02-25 0 2.820 2.400 3.000 - - 0 0 - 2.820 2.400 3.000 - - 0 - 0.00%
2019-02-22 0 2.820 2.750 2.820 - - 0 0 - 2.820 2.750 2.820 - - 0 - -1.05%
2019-02-21 0 2.850 2.750 2.850 2.850 2.850 1,000 2,850 2.8500 2.850 2.750 2.850 2.850 2.850 1,000 2.8500 1.06%
2019-02-20 0 2.820 2.700 2.850 2.700 2.830 7,000 19,150 2.7357 2.820 2.700 2.850 2.700 2.830 7,000 2.7357 8.46%
2019-02-19 0 2.600 2.580 2.620 2.580 2.600 29,000 75,360 2.5986 2.600 2.580 2.620 2.580 2.600 29,000 2.5986 -3.70%
2019-02-18 0 2.700 2.600 2.700 - - 0 0 - 2.700 2.600 2.700 - - 0 - 0.00%
2019-02-15 0 2.700 2.700 2.770 2.600 2.700 43,000 112,940 2.6265 2.700 2.700 2.770 2.600 2.700 43,000 2.6265 0.00%
2019-02-14 0 2.700 2.700 2.850 2.660 2.990 72,000 195,040 2.7089 2.700 2.700 2.850 2.660 2.990 72,000 2.7089 -10.60%
2019-02-13 0 3.020 2.600 3.080 2.720 3.020 20,000 54,730 2.7365 3.020 2.600 3.080 2.720 3.020 20,000 2.7365 9.42%
2019-02-12 0 2.760 2.760 3.490 2.440 2.680 27,000 69,540 2.5756 2.760 2.760 3.490 2.440 2.680 27,000 2.5756 4.55%
2019-02-11 0 2.640 2.560 2.640 2.300 2.650 14,000 35,570 2.5407 2.640 2.560 2.640 2.300 2.650 14,000 2.5407 -1.86%
2019-02-08 0 2.690 2.690 3.000 2.520 2.560 2,000 5,080 2.5400 2.690 2.690 3.000 2.520 2.560 2,000 2.5400 -4.95%
2019-02-04 0 2.830 2.830 2.890 2.800 2.940 45,000 130,260 2.8947 2.830 2.830 2.890 2.800 2.940 45,000 2.8947 1.07%
2019-02-01 0 2.800 2.790 2.990 2.790 2.920 80,000 229,680 2.8710 2.800 2.790 2.990 2.790 2.920 80,000 2.8710 -6.35%
2019-01-31 0 2.990 2.990 3.000 2.810 2.990 114,000 324,660 2.8479 2.990 2.990 3.000 2.810 2.990 114,000 2.8479 -0.33%
2019-01-30 0 3.000 2.800 3.200 - - 0 0 - 3.000 2.800 3.200 - - 0 - 0.00%
2019-01-29 0 3.000 - 3.500 - - 0 0 - 3.000 - 3.500 - - 0 - 0.00%
2019-01-28 0 3.000 2.870 3.200 - - 0 0 - 3.000 2.870 3.200 - - 0 - 0.00%
2019-01-25 0 3.000 2.600 3.000 2.980 3.000 46,000 137,700 2.9935 3.000 2.600 3.000 2.980 3.000 46,000 2.9935 -0.66%
2019-01-24 0 3.020 2.610 2.700 2.610 3.020 10,000 27,370 2.7370 3.020 2.610 2.700 2.610 3.020 10,000 2.7370 2.03%
2019-01-23 0 2.960 2.900 3.500 - - 0 0 - 2.960 2.900 3.500 - - 0 - 0.00%
2019-01-22 0 2.960 2.930 5.600 - - 0 0 - 2.960 2.930 5.600 - - 0 - 0.00%
2019-01-21 0 2.960 2.900 3.140 - - 0 0 - 2.960 2.900 3.140 - - 0 - 0.00%
2019-01-18 0 2.960 2.900 3.150 - - 0 0 - 2.960 2.900 3.150 - - 0 - 0.00%
2019-01-17 0 2.960 2.910 3.140 2.960 3.200 7,000 22,150 3.1643 2.960 2.910 3.140 2.960 3.200 7,000 3.1643 -10.30%
2019-01-16 0 3.300 - 3.300 3.250 3.300 17,000 55,700 3.2765 3.300 - 3.300 3.250 3.300 17,000 3.2765 -0.30%
2019-01-15 0 3.310 3.000 3.440 - - 0 0 - 3.310 3.000 3.440 - - 0 - 0.00%
2019-01-14 0 3.310 3.000 3.310 - - 0 0 - 3.310 3.000 3.310 - - 0 - -0.60%
2019-01-11 0 3.330 2.910 3.330 - - 0 0 - 3.330 2.910 3.330 - - 0 - -2.92%
2019-01-10 0 3.430 3.060 3.430 3.430 3.430 8,000 27,440 3.4300 3.430 3.060 3.430 3.430 3.430 8,000 3.4300 6.19%
2019-01-09 0 3.230 3.090 3.270 3.180 3.290 106,000 345,860 3.2628 3.230 3.090 3.270 3.180 3.290 106,000 3.2628 -1.82%
2019-01-08 0 3.290 2.800 3.120 3.110 3.290 161,000 518,570 3.2209 3.290 2.800 3.120 3.110 3.290 161,000 3.2209 12.67%
2019-01-07 0 2.920 2.700 3.100 3.100 3.100 5,000 15,500 3.1000 2.920 2.700 3.100 3.100 3.100 5,000 3.1000 0.00%
2019-01-04 0 2.920 2.830 3.000 2.920 3.050 56,000 165,900 2.9625 2.920 2.830 3.000 2.920 3.050 56,000 2.9625 -2.01%
2019-01-03 0 2.980 2.980 3.270 2.980 3.060 55,000 164,300 2.9873 2.980 2.980 3.270 2.980 3.060 55,000 2.9873 0.34%
2019-01-02 0 2.970 2.010 2.980 - - 0 0 - 2.970 2.010 2.980 - - 0 - 0.00%
2018-12-31 0 2.970 2.800 3.000 - - 0 0 - 2.970 2.800 3.000 - - 0 - 0.00%
2018-12-28 0 2.970 2.970 3.050 2.820 2.970 18,000 52,300 2.9056 2.970 2.970 3.050 2.820 2.970 18,000 2.9056 -6.31%
2018-12-27 0 3.170 2.830 3.170 3.180 3.180 45,000 143,100 3.1800 3.170 2.830 3.170 3.180 3.180 45,000 3.1800 -0.31%
2018-12-24 0 3.180 3.180 3.500 3.000 3.180 4,000 12,360 3.0900 3.180 3.180 3.500 3.000 3.180 4,000 3.0900 0.00%
2018-12-21 0 3.180 2.700 3.180 - - 0 0 - 3.180 2.700 3.180 - - 0 - -0.31%
2018-12-20 0 3.190 2.960 3.190 2.790 3.200 20,000 57,870 2.8935 3.190 2.960 3.190 2.790 3.200 20,000 2.8935 13.93%
2018-12-19 0 2.800 2.800 2.940 2.610 2.610 1,000 2,610 2.6100 2.800 2.800 2.940 2.610 2.610 1,000 2.6100 0.00%
2018-12-18 0 2.800 2.800 5.600 - - 0 0 - 2.800 2.800 5.600 - - 0 - 0.00%
2018-12-17 0 2.800 2.730 2.890 2.720 2.800 52,000 144,060 2.7704 2.800 2.730 2.890 2.720 2.800 52,000 2.7704 0.00%
2018-12-14 0 2.800 2.670 3.000 - - 0 0 - 2.800 2.670 3.000 - - 0 - 0.00%
2018-12-13 0 2.800 2.800 2.860 2.660 2.800 56,000 153,400 2.7393 2.800 2.800 2.860 2.660 2.800 56,000 2.7393 0.00%
2018-12-12 0 2.800 2.740 2.880 2.680 2.800 135,000 371,990 2.7555 2.800 2.740 2.880 2.680 2.800 135,000 2.7555 2.56%
2018-12-11 0 2.730 2.730 2.990 2.500 2.900 92,000 257,800 2.8022 2.730 2.730 2.990 2.500 2.900 92,000 2.8022 2.25%
2018-12-10 0 2.670 2.670 2.850 2.560 2.840 38,000 106,850 2.8118 2.670 2.670 2.850 2.560 2.840 38,000 2.8118 -5.99%
2018-12-07 0 2.840 2.800 2.850 2.800 2.840 4,000 11,280 2.8200 2.840 2.800 2.850 2.800 2.840 4,000 2.8200 0.71%
2018-12-06 0 2.820 2.800 2.970 2.820 2.820 1,000 2,820 2.8200 2.820 2.800 2.970 2.820 2.820 1,000 2.8200 -6.62%
2018-12-05 0 3.020 2.830 3.020 2.750 3.020 19,000 53,670 2.8247 3.020 2.830 3.020 2.750 3.020 19,000 2.8247 -1.31%
2018-12-04 0 3.060 3.060 3.380 3.030 3.220 42,000 129,310 3.0788 3.060 3.060 3.380 3.030 3.220 42,000 3.0788 -3.16%
2018-12-03 0 3.160 - 3.350 3.160 3.510 12,000 39,070 3.2558 3.160 - 3.350 3.160 3.510 12,000 3.2558 -4.82%
2018-11-30 0 3.320 3.220 3.320 2.320 3.320 79,000 233,950 2.9614 3.320 3.220 3.320 2.320 3.320 79,000 2.9614 -0.30%
2018-11-29 0 3.330 3.250 3.350 3.170 3.390 264,000 869,140 3.2922 3.330 3.250 3.350 3.170 3.390 264,000 3.2922 1.83%
2018-11-28 0 3.270 3.150 3.390 3.130 3.440 274,000 890,750 3.2509 3.270 3.150 3.390 3.130 3.440 274,000 3.2509 -0.30%
2018-11-27 0 3.280 3.180 3.280 3.030 3.310 383,000 1,201,800 3.1379 3.280 3.180 3.280 3.030 3.310 383,000 3.1379 7.89%
2018-11-26 0 3.040 2.800 3.040 2.780 3.050 205,000 586,130 2.8592 3.040 2.800 3.040 2.780 3.050 205,000 2.8592 10.55%
2018-11-23 0 2.750 2.750 2.800 2.700 2.800 134,000 368,730 2.7517 2.750 2.750 2.800 2.700 2.800 134,000 2.7517 1.48%
2018-11-22 0 2.710 2.710 2.730 2.670 2.750 253,000 685,490 2.7094 2.710 2.710 2.730 2.670 2.750 253,000 2.7094 1.50%
2018-11-21 0 2.670 2.600 2.670 2.660 2.720 200,000 534,580 2.6729 2.670 2.600 2.670 2.660 2.720 200,000 2.6729 4.71%
2018-11-20 0 2.550 2.480 2.560 2.550 2.600 115,000 295,510 2.5697 2.550 2.480 2.560 2.550 2.600 115,000 2.5697 -3.41%
2018-11-19 0 2.640 2.490 2.650 2.630 2.650 127,000 335,350 2.6406 2.640 2.490 2.650 2.630 2.650 127,000 2.6406 0.38%
2018-11-16 0 2.630 2.490 2.700 2.580 2.730 90,000 234,390 2.6043 2.630 2.490 2.700 2.580 2.730 90,000 2.6043 3.54%
2018-11-15 0 2.540 2.490 2.650 2.460 2.650 239,000 624,880 2.6146 2.540 2.490 2.650 2.460 2.650 239,000 2.6146 -5.93%
2018-11-14 0 2.700 2.700 4.490 2.320 2.520 129,000 312,340 2.4212 2.700 2.700 4.490 2.320 2.520 129,000 2.4212 9.76%
2018-11-13 0 2.460 2.400 2.490 2.390 2.470 118,000 290,690 2.4635 2.460 2.400 2.490 2.390 2.470 118,000 2.4635 -1.60%
2018-11-12 0 2.500 2.460 2.530 2.410 2.670 126,000 325,370 2.5823 2.500 2.460 2.530 2.410 2.670 126,000 2.5823 -7.06%
2018-11-09 0 2.690 2.450 2.690 2.510 2.700 104,000 263,230 2.5311 2.690 2.450 2.690 2.510 2.700 104,000 2.5311 5.08%
2018-11-08 0 2.560 2.440 2.630 2.450 2.590 107,000 271,230 2.5349 2.560 2.440 2.630 2.450 2.590 107,000 2.5349 -1.16%
2018-11-07 0 2.590 2.430 2.600 2.590 2.610 119,000 309,620 2.6018 2.590 2.430 2.600 2.590 2.610 119,000 2.6018 -0.38%
2018-11-06 0 2.600 2.450 2.660 2.540 2.600 109,000 280,250 2.5711 2.600 2.450 2.660 2.540 2.600 109,000 2.5711 0.39%
2018-11-05 0 2.590 2.630 2.700 2.570 2.590 108,000 278,920 2.5826 2.590 2.630 2.700 2.570 2.590 108,000 2.5826 -1.89%
2018-11-02 0 2.640 2.470 2.650 2.450 2.650 158,000 397,260 2.5143 2.640 2.470 2.650 2.450 2.650 158,000 2.5143 5.60%
2018-11-01 0 2.500 2.380 2.500 2.430 2.530 101,000 253,050 2.5054 2.500 2.380 2.500 2.430 2.530 101,000 2.5054 -0.79%
2018-10-31 0 2.520 2.440 2.570 2.490 2.590 120,000 307,700 2.5642 2.520 2.440 2.570 2.490 2.590 120,000 2.5642 -3.45%
2018-10-30 0 2.610 2.040 2.620 2.570 2.620 304,000 792,330 2.6063 2.610 2.040 2.620 2.570 2.620 304,000 2.6063 1.56%
2018-10-29 0 2.570 2.210 2.570 2.310 2.570 668,000 1,662,750 2.4891 2.570 2.210 2.570 2.310 2.570 668,000 2.4891 7.53%
2018-10-26 0 2.390 2.380 2.410 2.030 2.400 241,000 532,380 2.2090 2.390 2.380 2.410 2.030 2.400 241,000 2.2090 2.58%
2018-10-25 0 2.330 2.280 2.390 2.150 2.390 156,000 359,750 2.3061 2.330 2.280 2.390 2.150 2.390 156,000 2.3061 -3.32%
2018-10-24 0 2.410 2.380 2.460 2.370 2.510 312,000 748,480 2.3990 2.410 2.380 2.460 2.370 2.510 312,000 2.3990 -6.23%
2018-10-23 0 2.570 2.570 2.600 2.310 2.560 235,000 586,210 2.4945 2.570 2.570 2.600 2.310 2.560 235,000 2.4945 -0.77%
2018-10-22 0 2.590 2.560 2.600 2.550 2.600 154,000 395,510 2.5682 2.590 2.560 2.600 2.550 2.600 154,000 2.5682 1.97%
2018-10-19 0 2.540 2.450 2.570 2.470 2.620 113,000 291,820 2.5825 2.540 2.450 2.570 2.470 2.620 113,000 2.5825 -3.79%
2018-10-18 0 2.640 2.500 2.660 2.610 2.640 105,000 276,490 2.6332 2.640 2.500 2.660 2.610 2.640 105,000 2.6332 -1.12%
2018-10-16 0 2.670 2.430 2.680 2.430 2.670 134,000 331,230 2.4719 2.670 2.430 2.680 2.430 2.670 134,000 2.4719 5.53%
2018-10-15 0 2.530 2.490 2.580 2.550 2.600 100,000 257,600 2.5760 2.530 2.490 2.580 2.550 2.600 100,000 2.5760 -2.69%
2018-10-12 0 2.600 2.520 2.600 2.400 2.600 157,000 396,740 2.5270 2.600 2.520 2.600 2.400 2.600 157,000 2.5270 0.78%
2018-10-11 0 2.580 2.500 2.600 2.550 2.600 92,000 237,890 2.5858 2.580 2.500 2.600 2.550 2.600 92,000 2.5858 -2.64%
2018-10-10 0 2.650 2.580 2.700 2.630 2.650 88,000 232,470 2.6417 2.650 2.580 2.700 2.630 2.650 88,000 2.6417 0.00%
2018-10-09 0 2.650 2.550 2.850 2.620 2.660 102,000 270,260 2.6496 2.650 2.550 2.850 2.620 2.660 102,000 2.6496 -0.38%
2018-10-08 0 2.660 2.580 2.710 2.640 2.660 91,000 241,060 2.6490 2.660 2.580 2.710 2.640 2.660 91,000 2.6490 -1.12%
2018-10-05 0 2.690 2.610 2.700 2.650 2.930 133,000 365,720 2.7498 2.690 2.610 2.700 2.650 2.930 133,000 2.7498 -10.03%
2018-10-04 0 2.990 2.820 2.990 2.650 2.990 91,000 241,890 2.6581 2.990 2.820 2.990 2.650 2.990 91,000 2.6581 12.83%
2018-10-03 0 2.650 2.610 2.660 2.640 2.660 199,000 527,320 2.6498 2.650 2.610 2.660 2.640 2.660 199,000 2.6498 0.00%
2018-10-02 0 2.650 2.600 2.740 2.600 2.650 100,000 262,940 2.6294 2.650 2.600 2.740 2.600 2.650 100,000 2.6294 0.00%
2018-09-28 0 2.650 2.530 2.660 2.650 2.680 98,000 261,170 2.6650 2.650 2.530 2.660 2.650 2.680 98,000 2.6650 -1.49%
2018-09-27 0 2.690 2.580 2.750 2.640 2.700 137,000 366,660 2.6764 2.690 2.580 2.750 2.640 2.700 137,000 2.6764 -0.37%
2018-09-26 0 2.700 2.570 2.750 2.630 2.720 195,000 525,620 2.6955 2.700 2.570 2.750 2.630 2.720 195,000 2.6955 -3.91%
2018-09-24 0 2.810 2.570 2.990 2.560 2.980 173,000 450,110 2.6018 2.810 2.570 2.990 2.560 2.980 173,000 2.6018 7.25%
2018-09-21 0 2.620 2.520 2.650 2.530 2.790 179,000 479,820 2.6806 2.620 2.520 2.650 2.530 2.790 179,000 2.6806 -6.09%
2018-09-20 0 2.790 2.790 5.600 2.640 2.690 123,000 328,940 2.6743 2.790 2.790 5.600 2.640 2.690 123,000 2.6743 3.72%
2018-09-19 0 2.690 2.510 2.690 2.630 2.690 132,000 349,550 2.6481 2.690 2.510 2.690 2.630 2.690 132,000 2.6481 1.51%
2018-09-18 0 2.650 2.520 2.700 2.600 2.650 132,000 345,960 2.6209 2.650 2.520 2.700 2.600 2.650 132,000 2.6209 0.00%
2018-09-17 0 2.650 2.550 2.650 2.530 2.650 186,000 479,530 2.5781 2.650 2.550 2.650 2.530 2.650 186,000 2.5781 0.76%
2018-09-14 0 2.630 2.600 2.700 2.620 2.710 142,000 380,240 2.6777 2.630 2.600 2.700 2.620 2.710 142,000 2.6777 -2.95%
2018-09-13 0 2.710 2.540 2.900 2.670 2.710 105,000 281,740 2.6832 2.710 2.540 2.900 2.670 2.710 105,000 2.6832 0.00%
2018-09-12 0 2.710 2.550 2.710 2.540 2.850 105,000 281,020 2.6764 2.710 2.550 2.710 2.540 2.850 105,000 2.6764 0.37%
2018-09-11 0 2.700 2.700 2.960 2.570 2.700 151,000 399,550 2.6460 2.700 2.700 2.960 2.570 2.700 151,000 2.6460 0.00%
2018-09-10 0 2.700 2.600 2.810 2.690 2.820 91,000 252,430 2.7740 2.700 2.600 2.810 2.690 2.820 91,000 2.7740 -4.26%
2018-09-07 0 2.820 2.660 2.830 2.690 2.830 206,000 562,180 2.7290 2.820 2.660 2.830 2.690 2.830 206,000 2.7290 2.55%
2018-09-06 0 2.750 2.690 2.830 2.590 2.750 285,000 770,770 2.7045 2.750 2.690 2.830 2.590 2.750 285,000 2.7045 6.59%
2018-09-05 0 2.580 - 2.810 2.580 2.710 110,000 293,430 2.6675 2.580 - 2.810 2.580 2.710 110,000 2.6675 -4.44%
2018-09-04 0 2.700 2.570 2.700 2.700 2.800 96,000 264,240 2.7525 2.700 2.570 2.700 2.700 2.800 96,000 2.7525 -4.26%
2018-09-03 0 2.820 2.660 2.830 2.790 2.820 286,000 803,480 2.8094 2.820 2.660 2.830 2.790 2.820 286,000 2.8094 -0.35%
2018-08-31 0 2.830 2.620 3.000 2.700 2.830 395,000 1,085,800 2.7489 2.830 2.620 3.000 2.700 2.830 395,000 2.7489 4.04%
2018-08-30 0 2.720 2.530 3.000 2.700 2.720 142,000 384,990 2.7112 2.720 2.530 3.000 2.700 2.720 142,000 2.7112 0.00%
2018-08-29 0 2.720 2.720 5.600 2.630 2.650 98,000 258,360 2.6363 2.720 2.720 5.600 2.630 2.650 98,000 2.6363 2.64%
2018-08-28 0 2.650 2.410 2.840 2.640 2.660 100,000 264,990 2.6499 2.650 2.410 2.840 2.640 2.660 100,000 2.6499 -0.38%
2018-08-27 0 2.660 2.670 2.700 2.610 2.650 93,000 245,040 2.6348 2.660 2.670 2.700 2.610 2.650 93,000 2.6348 0.76%
2018-08-24 0 2.640 2.600 2.700 2.400 2.640 97,000 254,450 2.6232 2.640 2.600 2.700 2.400 2.640 97,000 2.6232 0.00%
2018-08-23 0 2.640 2.640 2.650 2.610 2.640 133,000 350,060 2.6320 2.640 2.640 2.650 2.610 2.640 133,000 2.6320 -0.75%
2018-08-22 0 2.660 2.550 2.670 2.600 2.660 119,000 311,730 2.6196 2.660 2.550 2.670 2.600 2.660 119,000 2.6196 1.14%
2018-08-21 0 2.630 2.570 2.750 2.520 2.630 134,000 345,780 2.5804 2.630 2.570 2.750 2.520 2.630 134,000 2.5804 0.00%
2018-08-20 0 2.630 2.530 2.650 2.600 2.660 97,000 254,820 2.6270 2.630 2.530 2.650 2.600 2.660 97,000 2.6270 -1.50%
2018-08-17 0 2.670 2.580 2.680 2.560 2.670 132,000 348,430 2.6396 2.670 2.580 2.680 2.560 2.670 132,000 2.6396 0.00%
2018-08-16 0 2.670 2.500 2.680 2.530 2.680 166,000 439,210 2.6458 2.670 2.500 2.680 2.530 2.680 166,000 2.6458 0.00%
2018-08-15 0 2.670 2.500 2.680 2.500 2.680 213,000 556,960 2.6148 2.670 2.500 2.680 2.500 2.680 213,000 2.6148 -1.11%
2018-08-14 0 2.700 2.550 2.700 2.650 2.700 81,000 216,050 2.6673 2.700 2.550 2.700 2.650 2.700 81,000 2.6673 0.00%
2018-08-13 0 2.700 2.620 2.700 2.600 2.700 124,000 326,880 2.6361 2.700 2.620 2.700 2.600 2.700 124,000 2.6361 1.50%
2018-08-10 0 2.660 2.570 2.700 2.650 2.660 97,000 257,540 2.6551 2.660 2.570 2.700 2.650 2.660 97,000 2.6551 -1.48%
2018-08-09 0 2.700 2.610 2.700 2.530 2.700 148,000 390,120 2.6359 2.700 2.610 2.700 2.530 2.700 148,000 2.6359 0.37%
2018-08-08 0 2.690 2.700 2.770 2.610 2.790 100,000 267,870 2.6787 2.690 2.700 2.770 2.610 2.790 100,000 2.6787 -0.37%
2018-08-07 0 2.700 2.700 2.850 2.350 2.710 214,000 564,710 2.6388 2.700 2.700 2.850 2.350 2.710 214,000 2.6388 -1.10%
2018-08-06 0 2.730 2.710 2.750 2.610 2.730 100,000 268,290 2.6829 2.730 2.710 2.750 2.610 2.730 100,000 2.6829 0.74%
2018-08-03 0 2.710 2.560 3.380 2.670 2.710 110,000 295,560 2.6869 2.710 2.560 3.380 2.670 2.710 110,000 2.6869 0.74%
2018-08-02 0 2.690 2.570 2.700 2.500 2.700 179,000 468,820 2.6191 2.690 2.570 2.700 2.500 2.700 179,000 2.6191 -2.54%
2018-08-01 0 2.760 2.760 2.890 2.690 2.850 111,000 310,750 2.7995 2.760 2.760 2.890 2.690 2.850 111,000 2.7995 -3.16%
2018-07-31 0 2.850 2.700 2.990 2.830 2.850 88,000 249,850 2.8392 2.850 2.700 2.990 2.830 2.850 88,000 2.8392 -1.04%
2018-07-30 0 2.880 2.740 2.900 2.840 2.880 86,000 246,520 2.8665 2.880 2.740 2.900 2.840 2.880 86,000 2.8665 -1.37%
2018-07-27 0 2.920 2.850 2.950 2.900 3.000 121,000 355,400 2.9372 2.920 2.850 2.950 2.900 3.000 121,000 2.9372 4.29%
2018-07-26 0 2.800 2.660 2.800 2.720 2.850 212,000 594,640 2.8049 2.800 2.660 2.800 2.720 2.850 212,000 2.8049 2.19%
2018-07-25 0 2.740 2.560 5.600 2.680 2.740 127,000 342,480 2.6967 2.740 2.560 5.600 2.680 2.740 127,000 2.6967 0.74%
2018-07-24 0 2.720 2.500 2.720 2.700 2.720 91,000 246,460 2.7084 2.720 2.500 2.720 2.700 2.720 91,000 2.7084 0.00%
2018-07-23 0 2.720 2.630 2.720 2.680 2.720 91,000 244,840 2.6905 2.720 2.630 2.720 2.680 2.720 91,000 2.6905 -1.09%
2018-07-20 0 2.750 2.640 2.750 2.620 2.770 176,000 473,510 2.6904 2.750 2.640 2.750 2.620 2.770 176,000 2.6904 -0.36%
2018-07-19 0 2.760 2.910 2.940 2.510 2.770 159,000 424,900 2.6723 2.760 2.910 2.940 2.510 2.770 159,000 2.6723 1.85%
2018-07-18 0 2.710 2.450 2.720 2.440 2.710 322,000 841,580 2.6136 2.710 2.450 2.720 2.440 2.710 322,000 2.6136 4.63%
2018-07-17 0 2.590 2.550 2.660 2.490 2.590 113,000 291,850 2.5827 2.590 2.550 2.660 2.490 2.590 113,000 2.5827 -2.63%
2018-07-16 0 2.660 2.660 2.670 2.660 2.690 117,000 312,470 2.6707 2.660 2.660 2.670 2.660 2.690 117,000 2.6707 -1.12%
2018-07-13 0 2.690 2.600 2.700 2.570 2.690 135,000 357,800 2.6504 2.690 2.600 2.700 2.570 2.690 135,000 2.6504 1.13%
2018-07-12 0 2.660 2.590 2.700 2.550 2.700 103,000 275,390 2.6737 2.660 2.590 2.700 2.550 2.700 103,000 2.6737 -1.85%
2018-07-11 0 2.710 2.600 2.740 2.510 2.730 163,000 434,550 2.6660 2.710 2.600 2.740 2.510 2.730 163,000 2.6660 0.37%
2018-07-10 0 2.700 2.700 2.780 2.660 2.810 168,000 456,690 2.7184 2.700 2.700 2.780 2.660 2.810 168,000 2.7184 -4.59%
2018-07-09 0 2.830 2.800 3.250 2.660 2.880 85,000 238,760 2.8089 2.830 2.800 3.250 2.660 2.880 85,000 2.8089 0.35%
2018-07-06 0 2.820 2.620 2.970 2.780 2.820 82,000 229,380 2.7973 2.820 2.620 2.970 2.780 2.820 82,000 2.7973 0.71%
2018-07-05 0 2.800 2.800 3.020 2.680 2.800 111,000 305,970 2.7565 2.800 2.800 3.020 2.680 2.800 111,000 2.7565 0.00%
2018-07-04 0 2.800 2.800 2.810 2.600 2.810 171,000 468,830 2.7417 2.800 2.800 2.810 2.600 2.810 171,000 2.7417 -3.45%
2018-07-03 0 2.900 2.650 2.900 2.780 2.900 100,000 279,270 2.7927 2.900 2.650 2.900 2.780 2.900 100,000 2.7927 -0.34%
2018-06-29 0 2.910 2.910 2.940 2.430 2.900 110,000 299,980 2.7271 2.910 2.910 2.940 2.430 2.900 110,000 2.7271 3.19%
2018-06-28 0 2.820 2.820 2.890 2.660 2.850 250,000 689,830 2.7593 2.820 2.820 2.890 2.660 2.850 250,000 2.7593 0.36%
2018-06-27 0 2.810 2.800 2.820 2.610 2.990 120,000 346,200 2.8850 2.810 2.800 2.820 2.610 2.990 120,000 2.8850 -1.40%
2018-06-26 0 2.850 2.850 2.900 2.740 2.870 126,000 352,200 2.7952 2.850 2.850 2.900 2.740 2.870 126,000 2.7952 0.35%
2018-06-25 0 2.840 2.740 2.870 2.840 2.890 93,000 266,710 2.8678 2.840 2.740 2.870 2.840 2.890 93,000 2.8678 -2.07%
2018-06-22 0 2.900 2.900 2.930 2.820 2.950 126,000 364,860 2.8957 2.900 2.900 2.930 2.820 2.950 126,000 2.8957 0.00%
2018-06-21 0 2.900 2.820 2.990 2.800 2.900 137,000 386,980 2.8247 2.900 2.820 2.990 2.800 2.900 137,000 2.8247 0.00%
2018-06-20 0 2.900 2.900 3.200 2.880 2.990 86,000 249,530 2.9015 2.900 2.900 3.200 2.880 2.990 86,000 2.9015 -3.01%
2018-06-19 0 2.990 3.000 5.600 2.800 2.880 211,000 595,750 2.8235 2.990 3.000 5.600 2.800 2.880 211,000 2.8235 1.36%
2018-06-15 0 2.950 2.900 3.210 2.910 3.070 137,000 410,150 2.9938 2.950 2.900 3.210 2.910 3.070 137,000 2.9938 -3.91%
2018-06-14 0 3.070 2.970 3.130 2.990 3.130 163,000 502,440 3.0825 3.070 2.970 3.130 2.990 3.130 163,000 3.0825 -0.97%
2018-06-13 0 3.100 3.100 3.120 2.960 3.230 176,000 555,360 3.1555 3.100 3.100 3.120 2.960 3.230 176,000 3.1555 -1.59%
2018-06-12 0 3.150 3.140 3.180 3.120 3.200 287,000 907,100 3.1606 3.150 3.140 3.180 3.120 3.200 287,000 3.1606 1.94%
2018-06-11 0 3.090 3.090 3.110 3.070 3.150 313,000 971,260 3.1031 3.090 3.090 3.110 3.070 3.150 313,000 3.1031 3.00%
2018-06-08 0 3.000 3.000 3.060 2.900 3.010 178,000 529,600 2.9753 3.000 3.000 3.060 2.900 3.010 178,000 2.9753 1.35%
2018-06-07 0 2.960 2.960 2.980 2.850 3.040 151,000 454,010 3.0067 2.960 2.960 2.980 2.850 3.040 151,000 3.0067 -1.99%
2018-06-06 0 3.020 3.010 3.020 2.980 3.090 399,000 1,203,900 3.0173 3.020 3.010 3.020 2.980 3.090 399,000 3.0173 2.37%
2018-06-05 0 2.950 2.930 2.990 2.920 3.000 229,000 674,590 2.9458 2.950 2.930 2.990 2.920 3.000 229,000 2.9458 1.72%
2018-06-04 0 2.900 2.900 3.000 2.610 2.950 298,000 852,890 2.8620 2.900 2.900 3.000 2.610 2.950 298,000 2.8620 3.94%
2018-06-01 0 2.790 2.780 2.880 2.750 2.950 243,000 702,890 2.8926 2.790 2.780 2.880 2.750 2.950 243,000 2.8926 -3.79%
2018-05-31 0 2.900 2.900 2.970 2.900 3.220 277,000 837,810 3.0246 2.900 2.900 2.970 2.900 3.220 277,000 3.0246 -8.23%
2018-05-30 0 3.160 3.030 3.170 3.030 3.220 99,000 314,540 3.1772 3.160 3.030 3.170 3.030 3.220 99,000 3.1772 -1.86%
2018-05-29 0 3.220 3.130 3.420 3.150 3.430 100,000 340,320 3.4032 3.220 3.130 3.420 3.150 3.430 100,000 3.4032 -6.67%
2018-05-28 0 3.450 3.280 3.460 3.260 3.460 88,000 302,130 3.4333 3.450 3.280 3.460 3.260 3.460 88,000 3.4333 -0.58%
2018-05-25 0 3.470 3.200 3.490 3.450 3.500 103,000 356,350 3.4597 3.470 3.200 3.490 3.450 3.500 103,000 3.4597 0.00%
2018-05-24 0 3.470 3.380 3.480 3.460 3.470 91,000 315,350 3.4654 3.470 3.380 3.480 3.460 3.470 91,000 3.4654 0.29%
2018-05-23 0 3.460 3.440 3.460 3.450 3.470 113,000 390,530 3.4560 3.460 3.440 3.460 3.450 3.470 113,000 3.4560 0.00%
2018-05-21 0 3.460 3.460 3.470 3.450 3.470 98,000 339,440 3.4637 3.460 3.460 3.470 3.450 3.470 98,000 3.4637 -0.29%
2018-05-18 0 3.470 3.280 3.470 3.360 3.470 151,000 520,530 3.4472 3.470 3.280 3.470 3.360 3.470 151,000 3.4472 0.00%
2018-05-17 0 3.470 3.420 3.480 3.430 3.480 96,000 332,590 3.4645 3.470 3.420 3.480 3.430 3.480 96,000 3.4645 -0.57%
2018-05-16 0 3.490 3.450 3.490 3.470 3.490 124,000 432,720 3.4897 3.490 3.450 3.490 3.470 3.490 124,000 3.4897 0.00%
2018-05-15 0 3.490 3.400 3.500 3.440 3.490 116,000 400,890 3.4559 3.490 3.400 3.500 3.440 3.490 116,000 3.4559 0.87%
2018-05-14 0 3.460 3.400 3.500 3.090 3.500 539,000 1,860,570 3.4519 3.460 3.400 3.500 3.090 3.500 539,000 3.4519 1.47%
2018-05-11 0 3.410 3.390 3.450 3.380 3.410 128,000 435,170 3.3998 3.410 3.390 3.450 3.380 3.410 128,000 3.3998 0.59%
2018-05-10 0 3.390 3.360 3.430 3.390 3.450 170,000 581,190 3.4188 3.390 3.360 3.430 3.390 3.450 170,000 3.4188 0.30%
2018-05-09 0 3.380 3.380 3.400 3.380 3.470 203,000 693,350 3.4155 3.380 3.380 3.400 3.380 3.470 203,000 3.4155 -0.29%
2018-05-08 0 3.390 3.390 3.410 3.390 3.460 573,000 1,960,830 3.4220 3.390 3.390 3.410 3.390 3.460 573,000 3.4220 -0.29%
2018-05-07 0 3.400 3.350 3.430 3.350 3.630 573,000 1,964,100 3.4277 3.400 3.350 3.430 3.350 3.630 573,000 3.4277 -2.86%
2018-05-04 0 3.500 3.400 3.510 3.350 3.500 485,000 1,679,820 3.4635 3.500 3.400 3.510 3.350 3.500 485,000 3.4635 4.79%
2018-05-03 0 3.340 3.340 3.500 3.080 3.550 138,000 437,110 3.1675 3.340 3.340 3.500 3.080 3.550 138,000 3.1675 8.79%
2018-05-02 0 3.070 3.040 5.600 3.040 3.210 149,000 469,220 3.1491 3.070 3.040 5.600 3.040 3.210 149,000 3.1491 -4.06%
2018-04-30 0 3.200 3.190 3.400 3.050 3.240 137,000 435,400 3.1781 3.200 3.190 3.400 3.050 3.240 137,000 3.1781 1.91%
2018-04-27 0 3.140 3.110 3.150 2.940 3.140 123,000 373,440 3.0361 3.140 3.110 3.150 2.940 3.140 123,000 3.0361 1.62%
2018-04-26 0 3.090 3.080 3.570 3.040 3.170 127,000 393,740 3.1003 3.090 3.080 3.570 3.040 3.170 127,000 3.1003 -3.44%
2018-04-25 0 3.200 3.180 3.270 3.190 3.220 152,000 487,140 3.2049 3.200 3.180 3.270 3.190 3.220 152,000 3.2049 -3.03%
2018-04-24 0 3.300 3.250 3.330 3.200 3.470 425,000 1,402,430 3.2998 3.300 3.250 3.330 3.200 3.470 425,000 3.2998 -4.90%
2018-04-23 0 3.470 3.300 3.450 2.930 3.500 821,000 2,533,360 3.0857 3.470 3.300 3.450 2.930 3.500 821,000 3.0857 20.91%
2018-04-20 0 2.870 2.820 2.900 2.820 2.920 177,000 510,400 2.8836 2.870 2.820 2.900 2.820 2.920 177,000 2.8836 -1.03%
2018-04-19 0 2.900 2.810 2.900 2.710 3.000 336,000 929,110 2.7652 2.900 2.810 2.900 2.710 3.000 336,000 2.7652 4.32%
2018-04-18 0 2.780 2.780 2.840 2.740 2.980 390,000 1,146,870 2.9407 2.780 2.780 2.840 2.740 2.980 390,000 2.9407 -5.44%
2018-04-17 0 2.940 2.940 2.950 2.810 2.940 398,000 1,145,310 2.8777 2.940 2.940 2.950 2.810 2.940 398,000 2.8777 1.38%
2018-04-16 0 2.900 2.900 2.950 2.590 2.900 562,000 1,562,620 2.7805 2.900 2.900 2.950 2.590 2.900 562,000 2.7805 6.23%
2018-04-13 0 2.730 2.730 2.760 2.500 2.760 903,000 2,467,990 2.7331 2.730 2.730 2.760 2.500 2.760 903,000 2.7331 1.87%
2018-04-12 0 2.680 2.670 2.710 2.640 2.750 353,000 953,840 2.7021 2.680 2.670 2.710 2.640 2.750 353,000 2.7021 -3.60%
2018-04-11 0 2.780 2.780 2.810 2.780 2.860 304,000 856,560 2.8176 2.780 2.780 2.810 2.780 2.860 304,000 2.8176 -3.81%
2018-04-10 0 2.890 2.810 2.910 2.700 2.970 409,000 1,174,650 2.8720 2.890 2.810 2.910 2.700 2.970 409,000 2.8720 -3.67%
2018-04-09 0 3.000 2.900 3.000 2.890 3.050 199,000 594,790 2.9889 3.000 2.900 3.000 2.890 3.050 199,000 2.9889 0.00%
2018-04-06 0 3.000 2.900 3.080 2.860 3.010 194,000 581,690 2.9984 3.000 2.900 3.080 2.860 3.010 194,000 2.9984 0.33%
2018-04-04 0 2.990 2.910 3.000 2.900 2.990 194,000 578,840 2.9837 2.990 2.910 3.000 2.900 2.990 194,000 2.9837 -0.33%
2018-04-03 0 3.000 2.950 3.000 2.960 3.000 194,000 579,910 2.9892 3.000 2.950 3.000 2.960 3.000 194,000 2.9892 -0.66%
2018-03-29 0 3.020 3.020 3.100 2.960 3.040 193,000 581,640 3.0137 3.020 3.020 3.100 2.960 3.040 193,000 3.0137 -0.98%
2018-03-28 0 3.050 2.930 3.060 2.940 3.120 191,000 591,660 3.0977 3.050 2.930 3.060 2.940 3.120 191,000 3.0977 -1.61%
2018-03-27 0 3.100 2.940 3.100 2.950 3.200 401,000 1,239,200 3.0903 3.100 2.940 3.100 2.950 3.200 401,000 3.0903 3.33%
2018-03-26 0 3.000 2.850 3.010 3.000 3.020 205,000 616,370 3.0067 3.000 2.850 3.010 3.000 3.020 205,000 3.0067 -0.66%
2018-03-23 0 3.020 3.020 3.030 3.010 3.030 199,000 600,590 3.0180 3.020 3.020 3.030 3.010 3.030 199,000 3.0180 -2.27%
2018-03-22 0 3.090 3.080 3.100 3.080 3.100 187,000 577,580 3.0887 3.090 3.080 3.100 3.080 3.100 187,000 3.0887 -0.64%
2018-03-21 0 3.110 3.050 3.110 3.050 3.120 247,000 756,850 3.0642 3.110 3.050 3.110 3.050 3.120 247,000 3.0642 1.63%
2018-03-20 0 3.060 3.030 3.070 2.990 3.060 211,000 638,540 3.0263 3.060 3.030 3.070 2.990 3.060 211,000 3.0263 -0.33%
2018-03-19 0 3.070 3.010 3.070 3.010 3.070 206,000 628,680 3.0518 3.070 3.010 3.070 3.010 3.070 206,000 3.0518 0.33%
2018-03-16 0 3.060 3.030 3.070 3.050 3.060 186,000 568,760 3.0578 3.060 3.030 3.070 3.050 3.060 186,000 3.0578 0.00%
2018-03-15 0 3.060 2.900 3.070 3.020 3.060 180,000 547,610 3.0423 3.060 2.900 3.070 3.020 3.060 180,000 3.0423 0.66%
2018-03-14 0 3.040 3.020 3.050 3.010 3.070 215,000 651,020 3.0280 3.040 3.020 3.050 3.010 3.070 215,000 3.0280 0.00%
2018-03-13 0 3.040 2.980 3.060 2.890 3.040 195,000 590,840 3.0299 3.040 2.980 3.060 2.890 3.040 195,000 3.0299 0.00%
2018-03-12 0 3.040 3.000 3.050 3.010 3.050 189,000 574,380 3.0390 3.040 3.000 3.050 3.010 3.050 189,000 3.0390 0.33%
2018-03-09 0 3.030 2.980 3.040 3.020 3.050 198,000 600,490 3.0328 3.030 2.980 3.040 3.020 3.050 198,000 3.0328 0.00%
2018-03-08 0 3.030 2.940 3.070 3.000 3.070 209,000 630,540 3.0169 3.030 2.940 3.070 3.000 3.070 209,000 3.0169 -1.30%
2018-03-07 0 3.070 3.040 3.080 3.050 3.080 199,000 610,070 3.0657 3.070 3.040 3.080 3.050 3.080 199,000 3.0657 0.33%
2018-03-06 0 3.060 3.030 3.130 2.990 3.070 217,000 657,380 3.0294 3.060 3.030 3.130 2.990 3.070 217,000 3.0294 0.99%
2018-03-05 0 3.030 3.020 3.150 3.000 3.140 192,000 596,230 3.1054 3.030 3.020 3.150 3.000 3.140 192,000 3.1054 -4.11%
2018-03-02 0 3.160 3.060 3.200 2.970 3.160 195,000 598,700 3.0703 3.160 3.060 3.200 2.970 3.160 195,000 3.0703 0.96%
2018-03-01 0 3.130 3.100 3.230 3.060 3.130 210,000 649,930 3.0949 3.130 3.100 3.230 3.060 3.130 210,000 3.0949 0.64%
2018-02-28 0 3.110 3.070 3.230 3.070 3.240 199,000 621,700 3.1241 3.110 3.070 3.230 3.070 3.240 199,000 3.1241 -1.58%
2018-02-27 0 3.160 3.110 3.180 3.150 3.180 179,000 567,190 3.1687 3.160 3.110 3.180 3.150 3.180 179,000 3.1687 -0.94%
2018-02-26 0 3.190 3.150 3.240 3.170 3.210 171,000 546,840 3.1979 3.190 3.150 3.240 3.170 3.210 171,000 3.1979 -0.62%
2018-02-23 0 3.210 3.210 3.250 3.100 3.200 244,000 769,230 3.1526 3.210 3.210 3.250 3.100 3.200 244,000 3.1526 1.26%
2018-02-22 0 3.170 3.070 3.180 3.150 3.190 216,000 684,940 3.1710 3.170 3.070 3.180 3.150 3.190 216,000 3.1710 -0.94%
2018-02-21 0 3.200 3.120 3.200 3.120 3.200 214,000 677,610 3.1664 3.200 3.120 3.200 3.120 3.200 214,000 3.1664 -0.93%
2018-02-20 0 3.230 3.230 3.250 3.100 3.190 187,000 586,400 3.1358 3.230 3.230 3.250 3.100 3.190 187,000 3.1358 1.25%
2018-02-15 0 3.190 3.040 3.370 3.110 3.190 109,000 341,380 3.1319 3.190 3.040 3.370 3.110 3.190 109,000 3.1319 0.95%
2018-02-14 0 3.160 3.170 3.180 3.020 3.100 198,000 611,110 3.0864 3.160 3.170 3.180 3.020 3.100 198,000 3.0864 1.28%
2018-02-13 0 3.120 3.060 3.180 3.060 3.180 453,000 1,414,540 3.1226 3.120 3.060 3.180 3.060 3.180 453,000 3.1226 0.00%
2018-02-12 0 3.120 2.940 3.140 2.930 3.120 193,000 582,150 3.0163 3.120 2.940 3.140 2.930 3.120 193,000 3.0163 -0.64%
2018-02-09 0 3.140 3.060 3.120 2.710 3.140 295,000 872,550 2.9578 3.140 3.060 3.120 2.710 3.140 295,000 2.9578 1.62%
2018-02-08 0 3.090 3.000 3.090 2.850 3.090 200,000 609,530 3.0477 3.090 3.000 3.090 2.850 3.090 200,000 3.0477 1.31%
2018-02-07 0 3.050 3.020 3.080 3.000 3.330 278,000 856,340 3.0804 3.050 3.020 3.080 3.000 3.330 278,000 3.0804 -1.61%
2018-02-06 0 3.100 3.070 3.200 3.060 3.200 253,000 802,980 3.1738 3.100 3.070 3.200 3.060 3.200 253,000 3.1738 -5.49%
2018-02-05 0 3.280 3.120 3.330 3.250 3.290 203,000 664,240 3.2721 3.280 3.120 3.330 3.250 3.290 203,000 3.2721 -1.50%
2018-02-02 0 3.330 3.270 3.330 3.220 3.350 206,000 679,130 3.2967 3.330 3.270 3.330 3.220 3.350 206,000 3.2967 1.22%
2018-02-01 0 3.290 3.200 3.350 3.230 3.340 234,000 765,780 3.2726 3.290 3.200 3.350 3.230 3.340 234,000 3.2726 -1.20%
2018-01-31 0 3.330 3.270 3.350 3.270 3.330 181,000 597,920 3.3034 3.330 3.270 3.350 3.270 3.330 181,000 3.3034 0.30%
2018-01-30 0 3.320 3.250 3.390 3.280 3.460 179,000 596,290 3.3312 3.320 3.250 3.390 3.280 3.460 179,000 3.3312 -0.60%
2018-01-29 0 3.340 3.210 3.350 3.340 3.350 171,000 571,450 3.3418 3.340 3.210 3.350 3.340 3.350 171,000 3.3418 0.00%
2018-01-26 0 3.340 3.210 3.350 3.340 3.350 172,000 574,890 3.3424 3.340 3.210 3.350 3.340 3.350 172,000 3.3424 0.60%
2018-01-25 0 3.320 3.120 3.340 3.300 3.410 293,000 976,540 3.3329 3.320 3.120 3.340 3.300 3.410 293,000 3.3329 0.61%
2018-01-24 0 3.300 3.220 3.300 3.270 3.350 312,000 1,035,440 3.3187 3.300 3.220 3.300 3.270 3.350 312,000 3.3187 -1.49%
2018-01-23 0 3.350 3.280 3.350 3.300 3.410 223,000 745,500 3.3430 3.350 3.280 3.350 3.300 3.410 223,000 3.3430 -0.89%
2018-01-22 0 3.380 3.300 3.380 3.210 3.420 198,000 658,340 3.3249 3.380 3.300 3.380 3.210 3.420 198,000 3.3249 4.97%
2018-01-19 0 3.220 3.280 3.300 3.190 3.250 206,000 664,780 3.2271 3.220 3.280 3.300 3.190 3.250 206,000 3.2271 -0.31%
2018-01-18 0 3.230 3.150 3.240 3.070 3.250 298,000 946,000 3.1745 3.230 3.150 3.240 3.070 3.250 298,000 3.1745 4.53%
2018-01-17 0 3.090 3.080 3.140 3.040 3.340 444,000 1,426,640 3.2132 3.090 3.080 3.140 3.040 3.340 444,000 3.2132 -6.36%
2018-01-16 0 3.300 3.280 3.300 3.260 3.340 297,000 983,200 3.3104 3.300 3.280 3.300 3.260 3.340 297,000 3.3104 -1.20%
2018-01-15 0 3.340 3.300 3.340 3.200 3.400 383,000 1,275,490 3.3303 3.340 3.300 3.340 3.200 3.400 383,000 3.3303 0.60%
2018-01-12 0 3.320 3.240 3.320 3.200 3.350 260,000 854,070 3.2849 3.320 3.240 3.320 3.200 3.350 260,000 3.2849 -0.90%
2018-01-11 0 3.350 3.270 3.390 3.320 3.400 183,000 612,940 3.3494 3.350 3.270 3.390 3.320 3.400 183,000 3.3494 0.60%
2018-01-10 0 3.330 3.310 3.340 3.280 3.350 253,000 842,530 3.3302 3.330 3.310 3.340 3.280 3.350 253,000 3.3302 0.30%
2018-01-09 0 3.320 3.360 3.400 3.310 3.400 198,000 666,150 3.3644 3.320 3.360 3.400 3.310 3.400 198,000 3.3644 0.00%
2018-01-08 0 3.320 3.320 3.340 3.300 3.430 258,000 861,790 3.3403 3.320 3.320 3.340 3.300 3.430 258,000 3.3403 -3.49%
2018-01-05 0 3.440 3.440 3.540 3.400 3.430 177,000 603,870 3.4117 3.440 3.440 3.540 3.400 3.430 177,000 3.4117 -0.58%
2018-01-04 0 3.460 3.470 3.600 3.300 3.390 212,000 714,720 3.3713 3.460 3.470 3.600 3.300 3.390 212,000 3.3713 1.76%
2018-01-03 0 3.400 3.350 3.440 3.400 3.530 195,000 678,270 3.4783 3.400 3.350 3.440 3.400 3.530 195,000 3.4783 -1.45%
2018-01-02 0 3.450 3.420 3.480 3.420 3.620 278,000 970,870 3.4923 3.450 3.420 3.480 3.420 3.620 278,000 3.4923 1.17%
2017-12-29 0 3.410 3.330 3.420 3.340 3.410 176,000 597,080 3.3925 3.410 3.330 3.420 3.340 3.410 176,000 3.3925 0.29%
2017-12-28 0 3.400 3.330 3.400 3.320 3.400 180,000 609,460 3.3859 3.400 3.330 3.400 3.320 3.400 180,000 3.3859 -0.58%
2017-12-27 0 3.420 3.380 3.430 3.390 3.430 210,000 717,710 3.4177 3.420 3.380 3.430 3.390 3.430 210,000 3.4177 0.00%
2017-12-22 0 3.420 3.220 3.450 3.400 3.460 190,000 651,700 3.4300 3.420 3.220 3.450 3.400 3.460 190,000 3.4300 -1.16%
2017-12-21 0 3.460 3.480 3.500 3.220 3.310 295,000 963,100 3.2647 3.460 3.480 3.500 3.220 3.310 295,000 3.2647 7.12%
2017-12-20 0 3.230 3.230 3.240 3.200 3.300 235,000 764,690 3.2540 3.230 3.230 3.240 3.200 3.300 235,000 3.2540 0.94%
2017-12-19 0 3.200 3.200 3.230 3.200 3.290 214,000 697,440 3.2591 3.200 3.200 3.230 3.200 3.290 214,000 3.2591 -2.44%
2017-12-18 0 3.280 3.260 3.380 3.250 3.280 185,000 604,730 3.2688 3.280 3.260 3.380 3.250 3.280 185,000 3.2688 1.86%
2017-12-15 0 3.220 3.220 3.440 3.210 3.310 237,000 779,900 3.2907 3.220 3.220 3.440 3.210 3.310 237,000 3.2907 -2.72%
2017-12-14 0 3.310 3.220 3.400 3.280 3.310 177,000 583,020 3.2939 3.310 3.220 3.400 3.280 3.310 177,000 3.2939 0.30%
2017-12-13 0 3.300 3.220 3.310 3.260 3.380 183,000 602,650 3.2932 3.300 3.220 3.310 3.260 3.380 183,000 3.2932 0.61%
2017-12-12 0 3.280 3.200 3.330 3.270 3.330 207,000 683,990 3.3043 3.280 3.200 3.330 3.270 3.330 207,000 3.3043 -1.20%
2017-12-11 0 3.320 3.300 3.370 3.260 3.320 179,000 588,170 3.2859 3.320 3.300 3.370 3.260 3.320 179,000 3.2859 0.61%
2017-12-08 0 3.300 3.220 3.300 3.240 3.300 168,000 547,910 3.2614 3.300 3.220 3.300 3.240 3.300 168,000 3.2614 2.17%
2017-12-07 0 3.230 3.200 3.240 3.180 3.260 198,000 639,300 3.2288 3.230 3.200 3.240 3.180 3.260 198,000 3.2288 -0.62%
2017-12-06 0 3.250 3.250 3.330 3.240 3.340 258,000 838,990 3.2519 3.250 3.250 3.330 3.240 3.340 258,000 3.2519 0.31%
2017-12-05 0 3.240 3.200 3.250 3.200 3.240 355,000 1,141,200 3.2146 3.240 3.200 3.250 3.200 3.240 355,000 3.2146 -0.31%
2017-12-04 0 3.250 3.190 3.260 3.200 3.250 292,000 940,040 3.2193 3.250 3.190 3.260 3.200 3.250 292,000 3.2193 -1.22%
2017-12-01 0 3.290 3.200 3.290 3.230 3.290 175,000 569,570 3.2547 3.290 3.200 3.290 3.230 3.290 175,000 3.2547 0.30%
2017-11-30 0 3.280 3.280 3.450 3.270 3.430 153,000 506,040 3.3075 3.280 3.280 3.450 3.270 3.430 153,000 3.3075 -0.91%
2017-11-29 0 3.310 3.290 3.310 3.300 3.420 222,000 742,230 3.3434 3.310 3.290 3.310 3.300 3.420 222,000 3.3434 -3.78%
2017-11-28 0 3.440 3.420 3.550 3.380 3.440 146,000 499,480 3.4211 3.440 3.420 3.550 3.380 3.440 146,000 3.4211 1.78%
2017-11-27 0 3.380 3.380 3.550 3.160 3.810 820,000 2,830,800 3.4522 3.380 3.380 3.550 3.160 3.810 820,000 3.4522 5.96%
2017-11-24 0 3.190 3.100 3.190 3.110 3.200 220,000 693,300 3.1514 3.190 3.100 3.190 3.110 3.200 220,000 3.1514 -0.31%
2017-11-23 0 3.200 3.130 3.200 3.130 3.200 189,000 599,300 3.1709 3.200 3.130 3.200 3.130 3.200 189,000 3.1709 1.27%
2017-11-22 0 3.160 3.160 3.170 3.150 3.200 202,000 645,060 3.1934 3.160 3.160 3.170 3.150 3.200 202,000 3.1934 -2.77%
2017-11-21 0 3.250 3.130 3.260 3.140 3.250 244,000 774,250 3.1732 3.250 3.130 3.260 3.140 3.250 244,000 3.1732 3.83%
2017-11-20 0 3.130 3.130 3.240 3.130 3.230 187,000 596,010 3.1872 3.130 3.130 3.240 3.130 3.230 187,000 3.1872 -2.49%
2017-11-17 0 3.210 3.160 3.250 3.150 3.270 297,000 951,120 3.2024 3.210 3.160 3.250 3.150 3.270 297,000 3.2024 -2.13%
2017-11-16 0 3.280 3.250 3.290 3.230 3.300 268,000 877,720 3.2751 3.280 3.250 3.290 3.230 3.300 268,000 3.2751 2.50%
2017-11-15 0 3.200 3.200 3.320 3.160 3.330 173,000 558,030 3.2256 3.200 3.200 3.320 3.160 3.330 173,000 3.2256 -2.44%
2017-11-14 0 3.280 3.200 3.280 3.160 3.330 209,000 674,720 3.2283 3.280 3.200 3.280 3.160 3.330 209,000 3.2283 -2.09%
2017-11-13 0 3.350 3.150 3.360 3.070 3.360 368,000 1,170,390 3.1804 3.350 3.150 3.360 3.070 3.360 368,000 3.1804 2.13%
2017-11-10 0 3.280 3.280 3.300 2.970 3.350 317,000 1,029,320 3.2471 3.280 3.280 3.300 2.970 3.350 317,000 3.2471 2.18%
2017-11-09 0 3.210 3.210 3.300 3.210 3.320 183,000 600,680 3.2824 3.210 3.210 3.300 3.210 3.320 183,000 3.2824 -3.89%
2017-11-08 0 3.340 3.300 3.350 3.300 3.380 242,000 805,300 3.3277 3.340 3.300 3.350 3.300 3.380 242,000 3.3277 1.21%
2017-11-07 0 3.300 3.250 3.300 3.160 3.310 298,000 967,650 3.2471 3.300 3.250 3.300 3.160 3.310 298,000 3.2471 4.43%
2017-11-06 0 3.160 3.120 3.160 3.100 3.190 266,000 834,050 3.1355 3.160 3.120 3.160 3.100 3.190 266,000 3.1355 0.32%
2017-11-03 0 3.150 3.100 3.160 3.130 3.250 214,000 675,330 3.1557 3.150 3.100 3.160 3.130 3.250 214,000 3.1557 -3.08%
2017-11-02 0 3.250 3.120 3.260 3.220 3.330 218,000 708,690 3.2509 3.250 3.120 3.260 3.220 3.330 218,000 3.2509 0.00%
2017-11-01 0 3.250 3.200 3.300 3.190 3.250 218,000 700,050 3.2112 3.250 3.200 3.300 3.190 3.250 218,000 3.2112 1.56%
2017-10-31 0 3.200 3.010 3.210 3.190 3.230 206,000 660,400 3.2058 3.200 3.010 3.210 3.190 3.230 206,000 3.2058 -1.54%
2017-10-30 0 3.250 3.190 3.300 3.200 3.300 197,000 643,260 3.2653 3.250 3.190 3.300 3.200 3.300 197,000 3.2653 0.00%
2017-10-27 0 3.250 3.250 3.300 3.100 3.200 178,000 564,680 3.1724 3.250 3.250 3.300 3.100 3.200 178,000 3.1724 1.88%
2017-10-26 0 3.190 3.200 3.250 3.040 3.250 417,000 1,309,240 3.1397 3.190 3.200 3.250 3.040 3.250 417,000 3.1397 -2.45%
2017-10-25 0 3.270 3.270 3.290 3.210 3.330 333,000 1,095,500 3.2898 3.270 3.270 3.290 3.210 3.330 333,000 3.2898 -2.10%
2017-10-24 0 3.340 3.190 3.340 3.330 3.340 215,000 716,930 3.3346 3.340 3.190 3.340 3.330 3.340 215,000 3.3346 0.00%
2017-10-23 0 3.340 3.270 3.350 3.270 3.360 194,000 648,350 3.3420 3.340 3.270 3.350 3.270 3.360 194,000 3.3420 -0.60%
2017-10-20 0 3.360 3.360 3.380 3.270 3.450 233,000 779,920 3.3473 3.360 3.360 3.380 3.270 3.450 233,000 3.3473 1.82%
2017-10-19 0 3.300 3.280 3.330 3.320 3.350 247,000 823,330 3.3333 3.300 3.280 3.330 3.320 3.350 247,000 3.3333 0.00%
2017-10-18 0 3.300 3.210 3.300 3.210 3.360 195,000 641,270 3.2886 3.300 3.210 3.300 3.210 3.360 195,000 3.2886 -0.60%
2017-10-17 0 3.320 3.310 3.360 3.280 3.340 221,000 730,970 3.3076 3.320 3.310 3.360 3.280 3.340 221,000 3.3076 0.00%
2017-10-16 0 3.320 3.320 3.370 3.300 3.380 274,000 914,660 3.3382 3.320 3.320 3.370 3.300 3.380 274,000 3.3382 -2.92%
2017-10-13 0 3.420 3.320 3.430 3.280 3.420 220,000 739,100 3.3595 3.420 3.320 3.430 3.280 3.420 220,000 3.3595 1.79%
2017-10-12 0 3.360 3.330 3.400 3.360 3.530 255,000 876,370 3.4367 3.360 3.330 3.400 3.360 3.530 255,000 3.4367 -4.55%
2017-10-11 0 3.520 3.520 3.600 3.430 3.650 315,000 1,106,320 3.5121 3.520 3.520 3.600 3.430 3.650 315,000 3.5121 1.44%
2017-10-10 0 3.470 3.450 3.500 3.370 3.520 205,000 707,740 3.4524 3.470 3.450 3.500 3.370 3.520 205,000 3.4524 3.58%
2017-10-09 0 3.350 3.300 3.530 3.310 3.470 183,000 628,220 3.4329 3.350 3.300 3.530 3.310 3.470 183,000 3.4329 -3.18%
2017-10-06 0 3.460 3.320 3.470 3.330 3.490 201,000 696,370 3.4645 3.460 3.320 3.470 3.330 3.490 201,000 3.4645 0.58%
2017-10-04 0 3.440 3.260 3.440 3.390 3.440 225,000 770,110 3.4227 3.440 3.260 3.440 3.390 3.440 225,000 3.4227 3.61%
2017-10-03 0 3.320 3.320 3.400 3.300 3.400 178,000 598,800 3.3640 3.320 3.320 3.400 3.300 3.400 178,000 3.3640 1.84%
2017-09-29 0 3.260 3.250 3.400 3.240 3.410 176,000 593,020 3.3694 3.260 3.250 3.400 3.240 3.410 176,000 3.3694 -3.55%
2017-09-28 0 3.380 3.300 3.380 3.300 3.450 283,000 957,610 3.3838 3.380 3.300 3.380 3.300 3.450 283,000 3.3838 -0.29%
2017-09-27 0 3.390 3.300 3.400 3.390 3.470 225,000 774,990 3.4444 3.390 3.300 3.400 3.390 3.470 225,000 3.4444 -1.45%
2017-09-26 0 3.440 3.370 3.450 3.250 3.440 213,000 702,870 3.2999 3.440 3.370 3.450 3.250 3.440 213,000 3.2999 6.83%
2017-09-25 0 3.220 3.200 3.250 3.190 3.400 765,000 2,502,540 3.2713 3.220 3.200 3.250 3.190 3.400 765,000 3.2713 -7.74%
2017-09-22 0 3.490 3.400 3.490 3.200 3.650 501,000 1,718,860 3.4309 3.490 3.400 3.490 3.200 3.650 501,000 3.4309 -0.57%
2017-09-21 0 3.510 3.510 3.630 3.510 3.630 254,000 906,910 3.5705 3.510 3.510 3.630 3.510 3.630 254,000 3.5705 -0.85%
2017-09-20 0 3.540 3.530 3.560 3.510 3.570 254,000 898,580 3.5377 3.540 3.530 3.560 3.510 3.570 254,000 3.5377 -0.28%
2017-09-19 0 3.550 3.550 3.630 3.530 3.650 296,000 1,064,460 3.5961 3.550 3.550 3.630 3.530 3.650 296,000 3.5961 -2.74%
2017-09-18 0 3.650 3.570 3.650 3.600 3.710 261,000 952,460 3.6493 3.650 3.570 3.650 3.600 3.710 261,000 3.6493 -1.35%
2017-09-15 0 3.700 3.650 3.700 3.690 3.770 184,000 688,270 3.7406 3.700 3.650 3.700 3.690 3.770 184,000 3.7406 -2.37%
2017-09-14 0 3.790 3.700 3.800 3.750 3.820 197,000 745,000 3.7817 3.790 3.700 3.800 3.750 3.820 197,000 3.7817 -0.26%
2017-09-13 0 3.800 3.770 3.810 3.650 3.830 290,000 1,085,180 3.7420 3.800 3.770 3.810 3.650 3.830 290,000 3.7420 4.68%
2017-09-12 0 3.630 3.580 3.630 3.600 3.660 186,000 675,130 3.6297 3.630 3.580 3.630 3.600 3.660 186,000 3.6297 -0.55%
2017-09-11 0 3.650 3.540 3.650 3.630 3.650 191,000 695,310 3.6404 3.650 3.540 3.650 3.630 3.650 191,000 3.6404 0.00%
2017-09-08 0 3.650 3.600 3.650 3.550 3.680 269,000 978,460 3.6374 3.650 3.600 3.650 3.550 3.680 269,000 3.6374 -0.82%
2017-09-07 0 3.680 3.610 3.720 3.600 3.690 197,000 722,970 3.6699 3.680 3.610 3.720 3.600 3.690 197,000 3.6699 -0.27%
2017-09-06 0 3.690 3.660 3.690 3.620 3.730 457,000 1,674,110 3.6633 3.690 3.660 3.690 3.620 3.730 457,000 3.6633 0.27%
2017-09-05 0 3.680 3.640 3.650 3.610 3.860 531,000 1,966,420 3.7032 3.680 3.640 3.650 3.610 3.860 531,000 3.7032 -4.66%
2017-09-04 0 3.860 3.700 3.850 3.500 3.920 499,000 1,901,730 3.8111 3.860 3.700 3.850 3.500 3.920 499,000 3.8111 -0.77%
2017-09-01 0 3.890 3.810 3.900 3.800 3.900 360,000 1,393,180 3.8699 3.890 3.810 3.900 3.800 3.900 360,000 3.8699 -2.26%
2017-08-31 0 3.980 3.810 3.980 3.800 3.980 356,000 1,365,890 3.8368 3.980 3.810 3.980 3.800 3.980 356,000 3.8368 2.31%
2017-08-30 0 3.890 3.890 4.000 3.800 4.000 257,000 1,013,400 3.9432 3.890 3.890 4.000 3.800 4.000 257,000 3.9432 -2.75%
2017-08-29 0 4.000 3.970 4.000 3.970 4.080 183,000 734,620 4.0143 4.000 3.970 4.000 3.970 4.080 183,000 4.0143 -0.50%
2017-08-28 0 4.020 3.950 4.020 3.900 4.020 551,000 2,157,750 3.9161 4.020 3.950 4.020 3.900 4.020 551,000 3.9161 4.15%
2017-08-25 0 3.860 3.800 3.860 3.800 4.250 303,000 1,194,980 3.9438 3.860 3.800 3.860 3.800 4.250 303,000 3.9438 -3.74%
2017-08-24 0 4.010 3.990 4.050 3.840 4.080 233,000 935,580 4.0154 4.010 3.990 4.050 3.840 4.080 233,000 4.0154 -2.20%
2017-08-22 0 4.100 4.020 4.110 4.000 4.100 278,000 1,124,660 4.0455 4.100 4.020 4.110 4.000 4.100 278,000 4.0455 0.24%
2017-08-21 0 4.090 4.010 4.190 3.860 4.170 270,000 1,100,930 4.0775 4.090 4.010 4.190 3.860 4.170 270,000 4.0775 -1.21%
2017-08-18 0 4.140 4.070 4.160 4.080 4.180 197,000 818,910 4.1569 4.140 4.070 4.160 4.080 4.180 197,000 4.1569 -1.90%
2017-08-17 0 4.220 4.180 4.220 4.210 4.260 179,000 756,920 4.2286 4.220 4.180 4.220 4.210 4.260 179,000 4.2286 0.24%
2017-08-16 0 4.210 4.180 4.310 4.120 4.210 189,000 788,960 4.1744 4.210 4.180 4.310 4.120 4.210 189,000 4.1744 1.45%
2017-08-15 0 4.150 4.140 4.260 4.110 4.140 177,000 729,500 4.1215 4.150 4.140 4.260 4.110 4.140 177,000 4.1215 0.97%
2017-08-14 0 4.110 4.110 4.140 4.060 4.200 222,000 918,310 4.1365 4.110 4.110 4.140 4.060 4.200 222,000 4.1365 -2.61%
2017-08-11 0 4.220 4.190 4.240 4.200 4.390 234,000 1,003,190 4.2871 4.220 4.190 4.240 4.200 4.390 234,000 4.2871 -1.63%
2017-08-10 0 4.290 4.200 4.300 4.180 4.410 182,000 773,690 4.2510 4.290 4.200 4.300 4.180 4.410 182,000 4.2510 1.66%
2017-08-09 0 4.220 4.050 4.250 4.190 4.660 200,000 846,700 4.2335 4.220 4.050 4.250 4.190 4.660 200,000 4.2335 -0.47%
2017-08-08 0 4.240 4.110 4.240 4.120 4.360 195,000 814,600 4.1774 4.240 4.110 4.240 4.120 4.360 195,000 4.1774 2.42%
2017-08-07 0 4.140 4.050 4.140 4.000 4.140 173,000 701,350 4.0540 4.140 4.050 4.140 4.000 4.140 173,000 4.0540 4.28%
2017-08-04 0 3.970 3.960 4.090 3.960 4.100 186,000 758,800 4.0796 3.970 3.960 4.090 3.960 4.100 186,000 4.0796 -3.41%
2017-08-03 0 4.110 4.030 4.110 4.040 4.110 164,000 672,220 4.0989 4.110 4.030 4.110 4.040 4.110 164,000 4.0989 0.00%
2017-08-02 0 4.110 4.100 4.110 4.060 4.120 278,000 1,139,930 4.1005 4.110 4.100 4.110 4.060 4.120 278,000 4.1005 -0.24%
2017-08-01 0 4.120 4.120 4.200 4.100 4.190 218,000 905,080 4.1517 4.120 4.120 4.200 4.100 4.190 218,000 4.1517 -2.37%
2017-07-31 0 4.220 4.110 4.220 4.110 4.230 270,000 1,128,570 4.1799 4.220 4.110 4.220 4.110 4.230 270,000 4.1799 -0.47%
2017-07-28 0 4.240 4.220 4.240 4.210 4.250 205,000 868,360 4.2359 4.240 4.220 4.240 4.210 4.250 205,000 4.2359 0.47%
2017-07-27 0 4.220 4.210 4.220 4.200 4.250 224,000 946,140 4.2238 4.220 4.210 4.220 4.200 4.250 224,000 4.2238 -0.47%
2017-07-26 0 4.240 4.240 4.300 4.200 4.230 182,000 766,250 4.2102 4.240 4.240 4.300 4.200 4.230 182,000 4.2102 1.19%
2017-07-25 0 4.190 4.180 4.190 4.190 4.240 309,000 1,303,600 4.2188 4.190 4.180 4.190 4.190 4.240 309,000 4.2188 -0.48%
2017-07-24 0 4.210 4.170 4.210 4.170 4.220 194,000 814,550 4.1987 4.210 4.170 4.210 4.170 4.220 194,000 4.1987 -0.47%
2017-07-21 0 4.230 4.230 4.250 4.220 4.260 208,000 881,360 4.2373 4.230 4.230 4.250 4.220 4.260 208,000 4.2373 -1.17%
2017-07-20 0 4.280 4.250 4.280 4.200 4.310 221,000 941,430 4.2599 4.280 4.250 4.280 4.200 4.310 221,000 4.2599 2.15%
2017-07-19 0 4.190 4.150 4.200 4.150 4.430 389,000 1,656,130 4.2574 4.190 4.150 4.200 4.150 4.430 389,000 4.2574 -0.24%
2017-07-18 0 4.200 4.160 4.220 4.130 4.340 185,000 777,440 4.2024 4.200 4.160 4.220 4.130 4.340 185,000 4.2024 1.94%
2017-07-17 0 4.120 3.970 4.130 4.120 4.200 182,000 758,940 4.1700 4.120 3.970 4.130 4.120 4.200 182,000 4.1700 -0.24%
2017-07-14 0 4.130 4.080 4.190 4.010 4.130 154,000 634,510 4.1202 4.130 4.080 4.190 4.010 4.130 154,000 4.1202 0.24%
2017-07-13 0 4.120 4.120 4.130 3.910 4.160 380,000 1,558,490 4.1013 4.120 4.120 4.130 3.910 4.160 380,000 4.1013 0.98%
2017-07-12 0 4.080 3.960 4.080 3.930 4.080 183,000 730,970 3.9944 4.080 3.960 4.080 3.930 4.080 183,000 3.9944 2.00%
2017-07-11 0 4.000 3.850 4.090 3.650 4.000 293,000 1,131,280 3.8610 4.000 3.850 4.090 3.650 4.000 293,000 3.8610 2.83%
2017-07-10 0 3.890 3.870 3.950 3.620 4.030 362,000 1,411,640 3.8996 3.890 3.870 3.950 3.620 4.030 362,000 3.8996 -2.75%
2017-07-07 0 4.000 3.990 4.020 3.980 4.270 459,000 1,871,880 4.0782 4.000 3.990 4.020 3.980 4.270 459,000 4.0782 -2.44%
2017-07-06 0 4.100 4.110 4.180 4.080 4.370 181,000 759,500 4.1961 4.100 4.110 4.180 4.080 4.370 181,000 4.1961 -3.30%
2017-07-05 0 4.240 4.180 4.400 4.200 4.270 237,000 1,000,860 4.2230 4.240 4.180 4.400 4.200 4.270 237,000 4.2230 0.00%
2017-07-04 0 4.240 4.110 4.240 4.100 4.340 167,000 706,130 4.2283 4.240 4.110 4.240 4.100 4.340 167,000 4.2283 -0.47%
2017-07-03 0 4.260 4.220 4.260 4.200 4.330 188,000 795,080 4.2291 4.260 4.220 4.260 4.200 4.330 188,000 4.2291 1.43%
2017-06-30 0 4.200 4.200 4.300 4.170 4.380 260,000 1,110,590 4.2715 4.200 4.200 4.300 4.170 4.380 260,000 4.2715 0.00%
2017-06-29 0 4.200 4.200 4.220 4.110 4.300 380,000 1,594,240 4.1954 4.200 4.200 4.220 4.110 4.300 380,000 4.1954 2.69%
2017-06-28 0 4.090 4.090 4.170 4.050 4.240 273,000 1,140,750 4.1786 4.090 4.090 4.170 4.050 4.240 273,000 4.1786 -3.76%
2017-06-27 0 4.250 3.700 4.250 4.210 4.300 287,000 1,222,040 4.2580 4.250 3.700 4.250 4.210 4.300 287,000 4.2580 -0.47%
2017-06-26 0 4.270 4.210 4.280 4.270 4.550 145,000 641,100 4.4214 4.270 4.210 4.280 4.270 4.550 145,000 4.4214 -0.47%
2017-06-23 0 4.290 4.190 4.290 4.280 4.320 245,000 1,051,450 4.2916 4.290 4.190 4.290 4.280 4.320 245,000 4.2916 0.00%
2017-06-22 0 4.290 4.290 4.300 4.220 4.320 508,000 2,161,870 4.2556 4.290 4.290 4.300 4.220 4.320 508,000 4.2556 2.39%
2017-06-21 0 4.190 4.180 4.190 4.170 4.240 193,000 810,730 4.2007 4.190 4.180 4.190 4.170 4.240 193,000 4.2007 0.00%
2017-06-20 0 4.190 4.130 4.210 4.170 4.220 200,000 840,670 4.2034 4.190 4.130 4.210 4.170 4.220 200,000 4.2034 -0.71%
2017-06-19 0 4.220 4.200 4.230 4.220 4.270 229,000 969,620 4.2341 4.220 4.200 4.230 4.220 4.270 229,000 4.2341 -0.24%
2017-06-16 0 4.230 4.200 4.250 4.220 4.260 336,000 1,424,190 4.2387 4.230 4.200 4.250 4.220 4.260 336,000 4.2387 0.00%
2017-06-15 0 4.230 4.180 4.250 4.200 4.230 185,000 780,180 4.2172 4.230 4.180 4.250 4.200 4.230 185,000 4.2172 -0.47%
2017-06-14 0 4.250 4.150 4.250 4.160 4.250 216,000 913,120 4.2274 4.250 4.150 4.250 4.160 4.250 216,000 4.2274 1.19%
2017-06-13 0 4.200 4.130 4.360 4.110 4.250 356,000 1,497,600 4.2067 4.200 4.130 4.360 4.110 4.250 356,000 4.2067 0.48%
2017-06-12 0 4.180 4.110 4.200 4.080 4.290 239,000 1,000,500 4.1862 4.180 4.110 4.200 4.080 4.290 239,000 4.1862 -0.71%
2017-06-09 0 4.210 4.160 4.220 4.180 4.260 189,000 796,010 4.2117 4.210 4.160 4.220 4.180 4.260 189,000 4.2117 -0.24%
2017-06-08 0 4.220 4.190 4.260 4.200 4.230 183,000 771,580 4.2163 4.220 4.190 4.260 4.200 4.230 183,000 4.2163 -0.24%
2017-06-07 0 4.230 4.160 4.240 4.230 4.260 152,000 645,380 4.2459 4.230 4.160 4.240 4.230 4.260 152,000 4.2459 -0.47%
2017-06-06 0 4.250 4.190 4.250 4.200 4.280 140,000 594,220 4.2444 4.250 4.190 4.250 4.200 4.280 140,000 4.2444 -0.70%
2017-06-05 0 4.280 4.200 4.280 4.150 4.320 273,000 1,154,200 4.2278 4.280 4.200 4.280 4.150 4.320 273,000 4.2278 2.64%
2017-06-02 0 4.170 4.090 4.260 4.140 4.170 217,000 899,700 4.1461 4.170 4.090 4.260 4.140 4.170 217,000 4.1461 0.48%
2017-06-01 0 4.150 4.070 4.150 4.070 4.160 200,000 828,060 4.1403 4.150 4.070 4.150 4.070 4.160 200,000 4.1403 0.00%
2017-05-31 0 4.150 4.080 4.160 4.130 4.180 171,000 710,020 4.1522 4.150 4.080 4.160 4.130 4.180 171,000 4.1522 -0.72%
2017-05-29 0 4.180 4.130 4.250 4.120 4.230 183,000 760,390 4.1551 4.180 4.130 4.250 4.120 4.230 183,000 4.1551 1.21%
2017-05-26 0 4.130 4.120 4.140 4.120 4.160 219,000 905,890 4.1365 4.130 4.120 4.140 4.120 4.160 219,000 4.1365 -0.96%
2017-05-25 0 4.170 4.130 4.170 4.130 4.290 221,000 934,850 4.2301 4.170 4.130 4.170 4.130 4.290 221,000 4.2301 -3.25%
2017-05-24 0 4.310 4.090 4.320 4.140 4.310 190,000 791,240 4.1644 4.310 4.090 4.320 4.140 4.310 190,000 4.1644 3.11%
2017-05-23 0 4.180 4.100 4.190 4.180 4.240 215,000 900,900 4.1902 4.180 4.100 4.190 4.180 4.240 215,000 4.1902 -0.48%
2017-05-22 0 4.200 4.170 4.200 4.170 4.230 174,000 730,790 4.1999 4.200 4.170 4.200 4.170 4.230 174,000 4.1999 0.72%
2017-05-19 0 4.170 4.150 4.170 4.150 4.210 245,000 1,023,070 4.1758 4.170 4.150 4.170 4.150 4.210 245,000 4.1758 0.48%
2017-05-18 0 4.150 4.010 4.160 4.130 4.240 243,000 1,016,220 4.1820 4.150 4.010 4.160 4.130 4.240 243,000 4.1820 -0.95%
2017-05-17 0 4.190 4.080 4.200 4.130 4.230 181,000 754,660 4.1694 4.190 4.080 4.200 4.130 4.230 181,000 4.1694 1.70%
2017-05-16 0 4.120 4.080 4.130 4.080 4.150 212,000 873,090 4.1183 4.120 4.080 4.130 4.080 4.150 212,000 4.1183 1.23%
2017-05-15 0 4.070 4.040 4.080 4.050 4.120 183,000 746,800 4.0809 4.070 4.040 4.080 4.050 4.120 183,000 4.0809 -1.21%
2017-05-12 0 4.120 4.080 4.120 4.100 4.260 200,000 838,290 4.1915 4.120 4.080 4.120 4.100 4.260 200,000 4.1915 -3.29%
2017-05-11 0 4.260 4.180 4.300 4.220 4.360 186,000 795,630 4.2776 4.260 4.180 4.300 4.220 4.360 186,000 4.2776 1.19%
2017-05-10 0 4.210 4.180 4.250 4.050 4.500 321,000 1,350,660 4.2077 4.210 4.180 4.250 4.050 4.500 321,000 4.2077 3.95%
2017-05-09 0 4.050 3.980 4.080 4.020 4.050 186,000 750,940 4.0373 4.050 3.980 4.080 4.020 4.050 186,000 4.0373 0.50%
2017-05-08 0 4.030 3.990 4.040 4.030 4.070 183,000 741,540 4.0521 4.030 3.990 4.040 4.030 4.070 183,000 4.0521 -0.98%
2017-05-05 0 4.070 4.000 4.080 4.050 4.070 176,000 714,210 4.0580 4.070 4.000 4.080 4.050 4.070 176,000 4.0580 0.00%
2017-05-04 0 4.070 4.040 4.080 4.010 4.080 250,000 1,014,120 4.0565 4.070 4.040 4.080 4.010 4.080 250,000 4.0565 0.99%
2017-05-02 0 4.030 3.990 4.040 4.020 4.050 183,000 739,370 4.0403 4.030 3.990 4.040 4.020 4.050 183,000 4.0403 -0.25%
2017-04-28 0 4.040 4.030 4.080 4.000 4.040 207,000 834,810 4.0329 4.040 4.030 4.080 4.000 4.040 207,000 4.0329 0.25%
2017-04-27 0 4.030 4.020 4.030 3.990 4.030 207,000 830,840 4.0137 4.030 4.020 4.030 3.990 4.030 207,000 4.0137 0.00%
2017-04-26 0 4.030 3.950 4.100 3.980 4.050 182,000 733,440 4.0299 4.030 3.950 4.100 3.980 4.050 182,000 4.0299 -0.25%
2017-04-25 0 4.040 4.020 4.070 4.000 4.070 249,000 1,003,940 4.0319 4.040 4.020 4.070 4.000 4.070 249,000 4.0319 0.00%
2017-04-24 0 4.040 4.040 4.080 4.040 4.090 347,000 1,409,440 4.0618 4.040 4.040 4.080 4.040 4.090 347,000 4.0618 -0.25%
2017-04-21 0 4.050 4.050 4.060 4.040 4.080 317,000 1,285,620 4.0556 4.050 4.050 4.060 4.040 4.080 317,000 4.0556 0.75%
2017-04-20 0 4.020 4.010 4.020 3.990 4.060 355,000 1,432,150 4.0342 4.020 4.010 4.020 3.990 4.060 355,000 4.0342 0.00%
2017-04-19 0 4.020 4.000 4.020 3.990 4.040 255,000 1,025,010 4.0196 4.020 4.000 4.020 3.990 4.040 255,000 4.0196 0.00%
2017-04-18 0 4.020 3.990 4.030 3.980 4.040 270,000 1,081,480 4.0055 4.020 3.990 4.030 3.980 4.040 270,000 4.0055 0.50%
2017-04-13 0 4.000 3.980 4.000 3.900 4.030 354,000 1,409,480 3.9816 4.000 3.980 4.000 3.900 4.030 354,000 3.9816 2.56%
2017-04-12 0 3.900 3.730 4.050 3.870 3.900 248,000 962,280 3.8802 3.900 3.730 4.050 3.870 3.900 248,000 3.8802 0.26%
2017-04-11 0 3.890 3.850 3.900 3.890 3.960 161,000 633,030 3.9319 3.890 3.850 3.900 3.890 3.960 161,000 3.9319 -1.77%
2017-04-10 0 3.960 3.880 3.960 3.890 3.990 215,000 852,300 3.9642 3.960 3.880 3.960 3.890 3.990 215,000 3.9642 0.00%
2017-04-07 0 3.960 3.920 3.980 3.960 4.000 152,000 604,120 3.9745 3.960 3.920 3.980 3.960 4.000 152,000 3.9745 -0.25%
2017-04-06 0 3.970 3.920 4.000 3.830 4.070 403,000 1,585,800 3.9350 3.970 3.920 4.000 3.830 4.070 403,000 3.9350 3.66%
2017-04-05 0 3.830 3.780 3.840 3.750 3.840 309,000 1,178,370 3.8135 3.830 3.780 3.840 3.750 3.840 309,000 3.8135 3.79%
2017-04-03 0 3.690 3.030 3.690 3.690 3.800 226,000 846,080 3.7437 3.690 3.030 3.690 3.690 3.800 226,000 3.7437 -1.07%
2017-03-31 0 3.730 3.650 3.730 3.670 3.800 186,000 695,250 3.7379 3.730 3.650 3.730 3.670 3.800 186,000 3.7379 2.19%
2017-03-30 0 3.650 3.510 3.800 3.630 3.650 269,000 979,360 3.6407 3.650 3.510 3.800 3.630 3.650 269,000 3.6407 0.27%
2017-03-29 0 3.640 3.610 3.650 3.570 3.640 166,000 598,410 3.6049 3.640 3.610 3.650 3.570 3.640 166,000 3.6049 2.25%
2017-03-28 0 3.560 3.450 3.650 3.520 3.560 202,000 714,500 3.5371 3.560 3.450 3.650 3.520 3.560 202,000 3.5371 1.42%
2017-03-27 0 3.510 3.420 3.600 3.460 3.510 239,000 832,060 3.4814 3.510 3.420 3.600 3.460 3.510 239,000 3.4814 -0.28%
2017-03-24 0 3.520 3.430 3.520 3.450 3.520 187,000 652,950 3.4917 3.520 3.430 3.520 3.450 3.520 187,000 3.4917 0.57%
2017-03-23 0 3.500 3.450 3.600 3.490 3.570 291,000 1,025,090 3.5226 3.500 3.450 3.600 3.490 3.570 291,000 3.5226 0.57%
2017-03-22 0 3.480 3.430 3.500 3.460 3.530 226,000 790,690 3.4986 3.480 3.430 3.500 3.460 3.530 226,000 3.4986 -0.29%
2017-03-21 0 3.490 3.430 3.500 3.490 3.530 176,000 616,870 3.5049 3.490 3.430 3.500 3.490 3.530 176,000 3.5049 -0.85%
2017-03-20 0 3.520 3.480 3.650 3.410 3.520 239,000 830,030 3.4729 3.520 3.480 3.650 3.410 3.520 239,000 3.4729 3.23%
2017-03-17 0 3.410 3.380 3.460 3.410 3.470 186,000 640,970 3.4461 3.410 3.380 3.460 3.410 3.470 186,000 3.4461 -2.29%
2017-03-16 0 3.490 3.350 3.510 3.370 3.490 176,000 607,160 3.4498 3.490 3.350 3.510 3.370 3.490 176,000 3.4498 0.29%
2017-03-15 0 3.480 3.410 3.530 3.460 3.510 204,000 710,680 3.4837 3.480 3.410 3.530 3.460 3.510 204,000 3.4837 -0.57%
2017-03-14 0 3.500 3.440 3.550 3.400 3.550 234,000 812,040 3.4703 3.500 3.440 3.550 3.400 3.550 234,000 3.4703 3.24%
2017-03-13 0 3.390 3.260 3.400 3.380 3.420 185,000 628,800 3.3989 3.390 3.260 3.400 3.380 3.420 185,000 3.3989 -1.17%
2017-03-10 0 3.430 3.300 3.460 3.400 3.430 175,000 597,500 3.4143 3.430 3.300 3.460 3.400 3.430 175,000 3.4143 0.88%
2017-03-09 0 3.400 3.360 3.460 3.390 3.460 185,000 630,800 3.4097 3.400 3.360 3.460 3.390 3.460 185,000 3.4097 -0.58%
2017-03-08 0 3.420 3.400 3.420 3.410 3.450 212,000 724,350 3.4167 3.420 3.400 3.420 3.410 3.450 212,000 3.4167 0.00%
2017-03-07 0 3.420 3.300 3.580 3.390 3.420 141,000 480,420 3.4072 3.420 3.300 3.580 3.390 3.420 141,000 3.4072 1.48%
2017-03-06 0 3.370 3.260 3.460 3.380 3.500 208,000 719,340 3.4584 3.370 3.260 3.460 3.380 3.500 208,000 3.4584 -3.44%
2017-03-03 0 3.490 3.430 3.500 3.430 3.500 193,000 673,720 3.4908 3.490 3.430 3.500 3.430 3.500 193,000 3.4908 -2.24%
2017-03-02 0 3.570 3.480 3.650 3.460 3.570 188,000 665,610 3.5405 3.570 3.480 3.650 3.460 3.570 188,000 3.5405 3.18%
2017-03-01 0 3.460 3.430 3.480 3.440 3.610 197,000 699,980 3.5532 3.460 3.430 3.480 3.440 3.610 197,000 3.5532 -4.16%
2017-02-28 0 3.610 3.300 3.620 3.610 3.660 175,000 635,120 3.6293 3.610 3.300 3.620 3.610 3.660 175,000 3.6293 -1.10%
2017-02-27 0 3.650 3.310 3.820 3.630 3.650 189,000 688,800 3.6444 3.650 3.310 3.820 3.630 3.650 189,000 3.6444 -0.54%
2017-02-24 0 3.670 3.670 3.750 3.550 3.630 222,000 798,390 3.5964 3.670 3.670 3.750 3.550 3.630 222,000 3.5964 0.82%
2017-02-23 0 3.640 3.590 3.800 3.540 3.640 191,000 684,660 3.5846 3.640 3.590 3.800 3.540 3.640 191,000 3.5846 1.68%
2017-02-22 0 3.580 3.490 3.740 3.460 3.580 188,000 665,430 3.5395 3.580 3.490 3.740 3.460 3.580 188,000 3.5395 0.85%
2017-02-21 0 3.550 3.520 3.550 3.540 3.650 203,000 732,870 3.6102 3.550 3.520 3.550 3.540 3.650 203,000 3.6102 -3.01%
2017-02-20 0 3.660 3.620 3.670 3.660 3.700 199,000 732,360 3.6802 3.660 3.620 3.670 3.660 3.700 199,000 3.6802 -0.81%
2017-02-17 0 3.690 3.690 3.700 3.600 3.790 186,000 678,690 3.6489 3.690 3.690 3.700 3.600 3.790 186,000 3.6489 2.22%
2017-02-16 0 3.610 3.490 3.610 3.570 3.610 217,000 780,020 3.5946 3.610 3.490 3.610 3.570 3.610 217,000 3.5946 0.28%
2017-02-15 0 3.600 3.370 3.630 3.580 3.600 157,000 563,970 3.5922 3.600 3.370 3.630 3.580 3.600 157,000 3.5922 0.84%
2017-02-14 0 3.570 3.420 3.600 3.540 3.570 160,000 568,930 3.5558 3.570 3.420 3.600 3.540 3.570 160,000 3.5558 0.56%
2017-02-13 0 3.550 3.400 3.560 3.550 3.580 243,000 863,920 3.5552 3.550 3.400 3.560 3.550 3.580 243,000 3.5552 0.28%
2017-02-10 0 3.540 3.420 3.550 3.540 3.570 169,000 598,860 3.5436 3.540 3.420 3.550 3.540 3.570 169,000 3.5436 0.57%
2017-02-09 0 3.520 3.510 3.590 3.490 3.890 324,000 1,150,000 3.5494 3.520 3.510 3.590 3.490 3.890 324,000 3.5494 1.15%
2017-02-08 0 3.480 3.450 3.490 3.460 3.480 147,000 510,490 3.4727 3.480 3.450 3.490 3.460 3.480 147,000 3.4727 -0.29%
2017-02-07 0 3.490 3.410 3.490 3.450 3.490 256,000 890,840 3.4798 3.490 3.410 3.490 3.450 3.490 256,000 3.4798 0.58%
2017-02-06 0 3.470 3.370 3.490 3.380 3.470 179,000 616,310 3.4431 3.470 3.370 3.490 3.380 3.470 179,000 3.4431 2.36%
2017-02-03 0 3.390 3.350 3.440 3.390 3.490 198,000 679,740 3.4330 3.390 3.350 3.440 3.390 3.490 198,000 3.4330 -2.87%
2017-02-02 0 3.490 3.420 3.490 3.460 3.490 294,000 1,024,400 3.4844 3.490 3.420 3.490 3.460 3.490 294,000 3.4844 0.29%
2017-02-01 0 3.480 3.330 3.480 3.440 3.480 238,000 825,120 3.4669 3.480 3.330 3.480 3.440 3.480 238,000 3.4669 0.29%
2017-01-27 0 3.470 3.380 3.480 3.440 3.470 120,000 415,300 3.4608 3.470 3.380 3.480 3.440 3.470 120,000 3.4608 0.00%
2017-01-26 0 3.470 3.360 3.480 3.440 3.480 190,000 657,700 3.4616 3.470 3.360 3.480 3.440 3.480 190,000 3.4616 0.29%
2017-01-25 0 3.460 3.380 3.470 3.460 3.490 164,000 568,100 3.4640 3.460 3.380 3.470 3.460 3.490 164,000 3.4640 -0.57%
2017-01-24 0 3.480 3.330 3.500 3.440 3.480 160,000 555,000 3.4688 3.480 3.330 3.500 3.440 3.480 160,000 3.4688 0.58%
2017-01-23 0 3.460 3.360 3.480 3.400 3.490 192,000 659,440 3.4346 3.460 3.360 3.480 3.400 3.490 192,000 3.4346 1.47%
2017-01-20 0 3.410 3.380 3.410 3.300 3.430 223,000 752,910 3.3763 3.410 3.380 3.410 3.300 3.430 223,000 3.3763 0.29%
2017-01-19 0 3.400 3.310 3.400 3.360 3.400 203,000 686,700 3.3828 3.400 3.310 3.400 3.360 3.400 203,000 3.3828 0.29%
2017-01-18 0 3.390 3.350 3.400 3.270 3.390 210,000 705,570 3.3599 3.390 3.350 3.400 3.270 3.390 210,000 3.3599 2.73%
2017-01-17 0 3.300 3.250 3.390 3.260 3.300 185,000 603,590 3.2626 3.300 3.250 3.390 3.260 3.300 185,000 3.2626 0.30%
2017-01-16 0 3.290 3.130 3.300 3.280 3.310 174,000 571,480 3.2844 3.290 3.130 3.300 3.280 3.310 174,000 3.2844 -1.50%
2017-01-13 0 3.340 3.280 3.370 3.330 3.370 179,000 600,010 3.3520 3.340 3.280 3.370 3.330 3.370 179,000 3.3520 -1.18%
2017-01-12 0 3.380 3.270 3.390 3.260 3.410 205,000 693,520 3.3830 3.380 3.270 3.390 3.260 3.410 205,000 3.3830 3.05%
2017-01-11 0 3.280 3.230 3.310 3.250 3.280 227,000 741,220 3.2653 3.280 3.230 3.310 3.250 3.280 227,000 3.2653 0.31%
2017-01-10 0 3.270 3.190 3.280 3.260 3.270 148,000 482,830 3.2624 3.270 3.190 3.280 3.260 3.270 148,000 3.2624 0.31%
2017-01-09 0 3.260 3.200 3.270 3.260 3.270 186,000 606,720 3.2619 3.260 3.200 3.270 3.260 3.270 186,000 3.2619 -0.91%
2017-01-06 0 3.290 3.220 3.290 3.280 3.300 186,000 611,890 3.2897 3.290 3.220 3.290 3.280 3.300 186,000 3.2897 -0.30%
2017-01-05 0 3.300 3.140 3.300 3.260 3.310 189,000 622,270 3.2924 3.300 3.140 3.300 3.260 3.310 189,000 3.2924 0.61%
2017-01-04 0 3.280 3.150 3.280 3.230 3.300 201,000 656,340 3.2654 3.280 3.150 3.280 3.230 3.300 201,000 3.2654 0.92%
2017-01-03 0 3.250 3.120 3.350 3.200 3.250 198,000 639,610 3.2304 3.250 3.120 3.350 3.200 3.250 198,000 3.2304 0.00%
2016-12-30 0 3.250 3.120 3.260 3.230 3.270 184,000 597,860 3.2492 3.250 3.120 3.260 3.230 3.270 184,000 3.2492 0.93%
2016-12-29 0 3.220 3.100 3.260 3.090 3.220 176,000 558,860 3.1753 3.220 3.100 3.260 3.090 3.220 176,000 3.1753 2.22%
2016-12-28 0 3.150 3.060 3.310 3.070 3.150 142,000 442,840 3.1186 3.150 3.060 3.310 3.070 3.150 142,000 3.1186 -0.94%
2016-12-23 0 3.180 3.130 3.480 3.100 3.280 150,000 476,900 3.1793 3.180 3.130 3.480 3.100 3.280 150,000 3.1793 -1.24%
2016-12-22 0 3.220 3.090 3.220 3.200 3.220 117,000 375,490 3.2093 3.220 3.090 3.220 3.200 3.220 117,000 3.2093 -0.31%
2016-12-21 0 3.230 3.120 3.280 3.170 3.230 118,000 379,260 3.2141 3.230 3.120 3.280 3.170 3.230 118,000 3.2141 1.89%
2016-12-20 0 3.170 3.100 3.170 3.060 3.170 102,000 320,060 3.1378 3.170 3.100 3.170 3.060 3.170 102,000 3.1378 -0.63%
2016-12-19 0 3.190 3.060 3.190 3.090 3.200 56,000 173,840 3.1043 3.190 3.060 3.190 3.090 3.200 56,000 3.1043 0.63%
2016-12-16 0 3.170 3.160 3.280 3.170 3.170 40,000 126,800 3.1700 3.170 3.160 3.280 3.170 3.170 40,000 3.1700 0.96%
2016-12-15 0 3.140 3.140 3.200 3.140 3.200 41,000 129,570 3.1602 3.140 3.140 3.200 3.140 3.200 41,000 3.1602 -4.85%
2016-12-14 0 3.300 3.150 3.330 3.290 3.300 16,000 52,700 3.2938 3.300 3.150 3.330 3.290 3.300 16,000 3.2938 1.54%
2016-12-13 0 3.250 3.130 3.250 3.100 3.250 46,000 145,560 3.1643 3.250 3.130 3.250 3.100 3.250 46,000 3.1643 0.00%
2016-12-12 0 3.250 3.190 3.250 3.240 3.350 790,000 2,588,400 3.2765 3.250 3.190 3.250 3.240 3.350 790,000 3.2765 0.00%
2016-12-09 0 3.250 3.150 3.250 3.160 3.250 266,000 848,430 3.1896 3.250 3.150 3.250 3.160 3.250 266,000 3.1896 1.56%
2016-12-08 0 3.200 3.170 3.200 3.170 3.310 228,000 741,960 3.2542 3.200 3.170 3.200 3.170 3.310 228,000 3.2542 -2.44%
2016-12-07 0 3.280 3.160 3.280 3.260 3.310 199,000 653,650 3.2847 3.280 3.160 3.280 3.260 3.310 199,000 3.2847 -0.61%
2016-12-06 0 3.300 3.190 3.300 3.220 3.300 152,000 491,250 3.2319 3.300 3.190 3.300 3.220 3.300 152,000 3.2319 2.80%
2016-12-05 0 3.210 3.170 3.280 3.190 3.300 215,000 701,800 3.2642 3.210 3.170 3.280 3.190 3.300 215,000 3.2642 -2.73%
2016-12-02 0 3.300 3.300 3.500 3.130 3.300 232,000 742,600 3.2009 3.300 3.300 3.500 3.130 3.300 232,000 3.2009 3.12%
2016-12-01 0 3.200 3.200 3.240 3.110 3.300 199,000 645,890 3.2457 3.200 3.200 3.240 3.110 3.300 199,000 3.2457 -0.62%
2016-11-30 0 3.220 3.180 3.220 3.150 3.320 256,000 830,200 3.2430 3.220 3.180 3.220 3.150 3.320 256,000 3.2430 0.31%
2016-11-29 0 3.210 3.180 3.230 3.200 3.310 212,000 693,080 3.2692 3.210 3.180 3.230 3.200 3.310 212,000 3.2692 -2.73%
2016-11-28 0 3.300 3.190 3.500 3.210 3.300 141,000 463,120 3.2845 3.300 3.190 3.500 3.210 3.300 141,000 3.2845 -0.30%
2016-11-25 0 3.310 3.190 3.320 3.100 3.320 825,000 2,713,810 3.2895 3.310 3.190 3.320 3.100 3.320 825,000 3.2895 5.41%
2016-11-24 0 3.140 3.140 3.150 3.140 3.300 248,000 799,030 3.2219 3.140 3.140 3.150 3.140 3.300 248,000 3.2219 -3.38%
2016-11-23 0 3.250 3.140 3.260 3.150 3.250 273,000 871,450 3.1921 3.250 3.140 3.260 3.150 3.250 273,000 3.1921 2.20%
2016-11-22 0 3.180 3.150 3.180 3.170 3.330 220,000 717,730 3.2624 3.180 3.150 3.180 3.170 3.330 220,000 3.2624 -2.45%
2016-11-21 0 3.260 3.150 3.480 3.120 3.290 190,000 608,150 3.2008 3.260 3.150 3.480 3.120 3.290 190,000 3.2008 -0.91%
2016-11-18 0 3.290 3.200 3.300 3.220 3.310 188,000 620,110 3.2985 3.290 3.200 3.300 3.220 3.310 188,000 3.2985 -1.50%
2016-11-17 0 3.340 3.180 3.490 3.220 3.350 176,000 584,710 3.3222 3.340 3.180 3.490 3.220 3.350 176,000 3.3222 0.30%
2016-11-16 0 3.330 3.200 3.490 3.180 3.330 1,468,000 4,833,080 3.2923 3.330 3.200 3.490 3.180 3.330 1,468,000 3.2923 3.42%
2016-11-15 0 3.220 3.170 3.280 3.170 3.490 295,000 995,190 3.3735 3.220 3.170 3.280 3.170 3.490 295,000 3.3735 -7.74%
2016-11-14 0 3.490 3.420 3.490 3.420 3.490 172,000 595,680 3.4633 3.490 3.420 3.490 3.420 3.490 172,000 3.4633 0.87%
2016-11-11 0 3.460 3.460 3.490 3.400 3.460 145,000 498,200 3.4359 3.460 3.460 3.490 3.400 3.460 145,000 3.4359 0.87%
2016-11-10 0 3.430 3.400 3.490 3.390 3.430 149,000 507,660 3.4071 3.430 3.400 3.490 3.390 3.430 149,000 3.4071 1.18%
2016-11-09 0 3.390 3.300 3.390 3.340 3.400 157,000 529,320 3.3715 3.390 3.300 3.390 3.340 3.400 157,000 3.3715 -0.29%
2016-11-08 0 3.400 3.360 3.400 3.380 3.400 166,000 562,180 3.3866 3.400 3.360 3.400 3.380 3.400 166,000 3.3866 0.00%
2016-11-07 0 3.400 3.330 3.400 3.330 3.400 169,000 571,190 3.3798 3.400 3.330 3.400 3.330 3.400 169,000 3.3798 2.10%
2016-11-04 0 3.330 3.330 3.390 3.330 3.490 194,000 667,290 3.4396 3.330 3.330 3.390 3.330 3.490 194,000 3.4396 -4.86%
2016-11-03 0 3.500 3.430 3.500 3.420 3.500 146,000 508,340 3.4818 3.500 3.430 3.500 3.420 3.500 146,000 3.4818 1.45%
2016-11-02 0 3.450 3.330 3.450 3.420 3.490 155,000 533,980 3.4450 3.450 3.330 3.450 3.420 3.490 155,000 3.4450 -1.43%
2016-11-01 0 3.500 3.460 3.500 3.450 3.500 150,000 523,490 3.4899 3.500 3.460 3.500 3.450 3.500 150,000 3.4899 0.00%
2016-10-31 0 3.500 3.470 3.500 3.460 3.500 205,000 715,150 3.4885 3.500 3.470 3.500 3.460 3.500 205,000 3.4885 0.00%
2016-10-28 0 3.500 3.480 3.500 3.440 3.510 212,000 739,890 3.4900 3.500 3.480 3.500 3.440 3.510 212,000 3.4900 0.29%
2016-10-27 0 3.490 3.400 3.500 3.250 3.500 204,000 683,300 3.3495 3.490 3.400 3.500 3.250 3.500 204,000 3.3495 4.49%
2016-10-26 0 3.340 3.340 3.370 3.310 3.470 183,000 618,650 3.3806 3.340 3.340 3.370 3.310 3.470 183,000 3.3806 -4.84%
2016-10-25 0 3.510 3.450 3.520 3.450 3.520 249,000 865,050 3.4741 3.510 3.450 3.520 3.450 3.520 249,000 3.4741 0.29%
2016-10-24 0 3.500 3.480 3.510 3.470 3.510 238,000 831,160 3.4923 3.500 3.480 3.510 3.470 3.510 238,000 3.4923 0.57%
2016-10-20 0 3.480 3.450 3.480 3.350 3.480 307,000 1,049,820 3.4196 3.480 3.450 3.480 3.350 3.480 307,000 3.4196 3.57%
2016-10-19 0 3.360 3.330 3.360 3.350 3.390 147,000 495,900 3.3735 3.360 3.330 3.360 3.350 3.390 147,000 3.3735 0.30%
2016-10-18 0 3.350 3.320 3.430 3.240 3.350 282,000 929,220 3.2951 3.350 3.320 3.430 3.240 3.350 282,000 3.2951 2.45%
2016-10-17 0 3.270 3.100 3.280 3.160 3.270 171,000 546,290 3.1947 3.270 3.100 3.280 3.160 3.270 171,000 3.1947 -0.61%
2016-10-14 0 3.290 3.290 3.300 3.270 3.290 175,000 574,350 3.2820 3.290 3.290 3.300 3.270 3.290 175,000 3.2820 0.00%
2016-10-13 0 3.290 3.220 3.300 3.260 3.330 206,000 679,590 3.2990 3.290 3.220 3.300 3.260 3.330 206,000 3.2990 -2.08%
2016-10-12 0 3.360 3.250 3.380 3.350 3.370 176,000 590,580 3.3556 3.360 3.250 3.380 3.350 3.370 176,000 3.3556 -0.59%
2016-10-11 0 3.380 3.290 3.450 3.370 3.390 188,000 635,920 3.3826 3.380 3.290 3.450 3.370 3.390 188,000 3.3826 0.00%
2016-10-07 0 3.380 3.250 3.380 3.360 3.380 172,000 579,600 3.3698 3.380 3.250 3.380 3.360 3.380 172,000 3.3698 -0.29%
2016-10-06 0 3.390 3.250 3.450 3.370 3.390 176,000 594,300 3.3767 3.390 3.250 3.450 3.370 3.390 176,000 3.3767 0.00%
2016-10-05 0 3.390 3.300 3.400 3.380 3.450 179,000 609,000 3.4022 3.390 3.300 3.400 3.380 3.450 179,000 3.4022 -1.45%
2016-10-04 0 3.440 3.300 3.450 3.430 3.450 154,000 529,370 3.4375 3.440 3.300 3.450 3.430 3.450 154,000 3.4375 0.00%
2016-10-03 0 3.440 3.280 3.470 3.420 3.450 154,000 529,160 3.4361 3.440 3.280 3.470 3.420 3.450 154,000 3.4361 1.47%
2016-09-30 0 3.390 3.260 3.390 3.300 3.400 47,000 158,280 3.3677 3.390 3.260 3.390 3.300 3.400 47,000 3.3677 2.73%
2016-09-29 0 3.300 3.280 3.300 3.280 3.390 384,000 1,280,670 3.3351 3.300 3.280 3.300 3.280 3.390 384,000 3.3351 -1.49%
2016-09-28 0 3.350 3.300 3.400 3.150 3.420 409,000 1,376,640 3.3659 3.350 3.300 3.400 3.150 3.420 409,000 3.3659 4.36%
2016-09-27 0 3.210 3.320 3.340 3.200 3.390 193,000 642,230 3.3276 3.210 3.320 3.340 3.200 3.390 193,000 3.3276 -5.03%
2016-09-26 0 3.380 3.380 3.400 3.380 3.500 174,000 596,510 3.4282 3.380 3.380 3.400 3.380 3.500 174,000 3.4282 -3.43%
2016-09-23 0 3.500 3.490 3.700 3.500 3.600 209,000 747,640 3.5772 3.500 3.490 3.700 3.500 3.600 209,000 3.5772 0.00%
2016-09-22 0 3.500 3.500 3.610 3.500 3.630 177,000 628,700 3.5520 3.500 3.500 3.610 3.500 3.630 177,000 3.5520 0.29%
2016-09-21 0 3.490 3.490 3.650 3.490 3.690 158,000 571,050 3.6142 3.490 3.490 3.650 3.490 3.690 158,000 3.6142 -1.13%
2016-09-20 0 3.530 3.530 3.600 3.530 3.590 149,000 534,050 3.5842 3.530 3.530 3.600 3.530 3.590 149,000 3.5842 -1.94%
2016-09-19 0 3.600 3.600 3.660 3.550 3.670 168,000 608,510 3.6221 3.600 3.600 3.660 3.550 3.670 168,000 3.6221 -1.91%
2016-09-15 0 3.670 3.620 3.710 3.400 3.710 150,000 519,900 3.4660 3.670 3.620 3.710 3.400 3.710 150,000 3.4660 7.94%
2016-09-14 0 3.400 3.400 3.500 3.400 3.430 191,000 652,650 3.4170 3.400 3.400 3.500 3.400 3.430 191,000 3.4170 -0.29%
2016-09-13 0 3.410 3.410 3.490 3.410 3.520 162,000 561,840 3.4681 3.410 3.410 3.490 3.410 3.520 162,000 3.4681 -2.29%
2016-09-12 0 3.490 3.410 3.780 3.440 3.490 157,000 544,790 3.4700 3.490 3.410 3.780 3.440 3.490 157,000 3.4700 0.00%
2016-09-09 0 3.490 3.400 3.490 3.400 3.500 245,000 852,080 3.4779 3.490 3.400 3.490 3.400 3.500 245,000 3.4779 0.00%
2016-09-08 0 3.490 3.400 3.500 3.400 3.490 149,000 509,570 3.4199 3.490 3.400 3.500 3.400 3.490 149,000 3.4199 2.95%
2016-09-07 0 3.390 3.390 3.400 3.380 3.420 163,000 554,370 3.4010 3.390 3.390 3.400 3.380 3.420 163,000 3.4010 -0.59%
2016-09-06 0 3.410 3.220 3.420 3.320 3.410 148,000 493,230 3.3326 3.410 3.220 3.420 3.320 3.410 148,000 3.3326 2.10%
2016-09-05 0 3.340 3.220 5.580 3.320 3.340 157,000 522,760 3.3297 3.340 3.220 5.580 3.320 3.340 157,000 3.3297 0.60%
2016-09-02 0 3.320 3.250 5.480 3.300 3.350 206,000 684,610 3.3233 3.320 3.250 5.480 3.300 3.350 206,000 3.3233 -0.60%
2016-09-01 0 3.340 3.250 5.590 3.320 3.340 144,000 480,100 3.3340 3.340 3.250 5.590 3.320 3.340 144,000 3.3340 0.60%
2016-08-31 0 3.320 3.230 3.350 3.310 3.320 178,000 590,450 3.3171 3.320 3.230 3.350 3.310 3.320 178,000 3.3171 -0.30%
2016-08-30 0 3.330 3.230 3.340 3.310 3.340 158,000 524,360 3.3187 3.330 3.230 3.340 3.310 3.340 158,000 3.3187 0.30%
2016-08-29 0 3.320 3.260 3.330 3.260 3.320 176,000 583,530 3.3155 3.320 3.260 3.330 3.260 3.320 176,000 3.3155 -0.30%
2016-08-26 0 3.330 3.330 3.390 3.290 3.330 176,000 584,270 3.3197 3.330 3.330 3.390 3.290 3.330 176,000 3.3197 0.30%
2016-08-25 0 3.320 3.250 3.330 3.030 3.320 137,000 454,540 3.3178 3.320 3.250 3.330 3.030 3.320 137,000 3.3178 -0.30%
2016-08-24 0 3.330 3.250 3.330 3.210 3.330 210,000 693,500 3.3024 3.330 3.250 3.330 3.210 3.330 210,000 3.3024 0.00%
2016-08-23 0 3.330 3.160 3.340 3.330 3.330 185,000 616,050 3.3300 3.330 3.160 3.340 3.330 3.330 185,000 3.3300 -0.30%
2016-08-22 0 3.340 3.160 3.340 3.330 3.340 185,000 616,080 3.3302 3.340 3.160 3.340 3.330 3.340 185,000 3.3302 0.00%
2016-08-19 0 3.340 3.220 3.340 3.300 3.340 109,000 363,910 3.3386 3.340 3.220 3.340 3.300 3.340 109,000 3.3386 0.30%
2016-08-18 0 3.330 3.300 3.330 3.140 3.330 130,000 430,360 3.3105 3.330 3.300 3.330 3.140 3.330 130,000 3.3105 0.60%
2016-08-17 0 3.310 3.310 3.320 3.180 3.450 43,000 142,660 3.3177 3.310 3.310 3.320 3.180 3.450 43,000 3.3177 -4.34%
2016-08-16 0 3.460 3.440 3.460 3.420 3.490 98,000 337,830 3.4472 3.460 3.440 3.460 3.420 3.490 98,000 3.4472 -0.86%
2016-08-15 0 3.490 3.490 3.500 3.480 3.500 542,000 1,888,900 3.4851 3.490 3.490 3.500 3.480 3.500 542,000 3.4851 -0.85%
2016-08-12 0 3.520 3.520 3.530 3.500 3.520 355,000 1,247,850 3.5151 3.520 3.520 3.530 3.500 3.520 355,000 3.5151 0.57%
2016-08-11 0 3.500 3.500 3.510 3.500 3.500 9,000 31,500 3.5000 3.500 3.500 3.510 3.500 3.500 9,000 3.5000 0.00%
2016-08-10 0 3.500 3.500 3.510 3.500 3.510 90,000 315,200 3.5022 3.500 3.500 3.510 3.500 3.510 90,000 3.5022 0.00%
2016-08-09 0 3.500 3.500 3.510 3.500 3.500 105,000 367,500 3.5000 3.500 3.500 3.510 3.500 3.500 105,000 3.5000 0.00%
2016-08-08 0 3.500 3.500 3.510 3.490 3.510 444,000 1,553,750 3.4994 3.500 3.500 3.510 3.490 3.510 444,000 3.4994 0.00%
2016-08-05 0 3.500 3.500 3.510 3.500 3.500 192,000 672,000 3.5000 3.500 3.500 3.510 3.500 3.500 192,000 3.5000 0.00%
2016-08-04 0 3.500 3.500 3.510 3.500 3.500 152,000 532,000 3.5000 3.500 3.500 3.510 3.500 3.500 152,000 3.5000 0.00%
2016-08-03 0 3.500 3.500 3.510 3.500 3.500 145,000 507,500 3.5000 3.500 3.500 3.510 3.500 3.500 145,000 3.5000 0.00%
2016-08-01 0 3.500 3.500 3.510 3.500 3.510 246,000 861,750 3.5030 3.500 3.500 3.510 3.500 3.510 246,000 3.5030 0.00%
2016-07-29 0 3.500 3.500 3.510 3.500 3.510 284,000 994,690 3.5024 3.500 3.500 3.510 3.500 3.510 284,000 3.5024 0.29%
2016-07-28 0 3.490 3.490 3.510 3.490 3.510 104,000 364,300 3.5029 3.490 3.490 3.510 3.490 3.510 104,000 3.5029 -0.29%
2016-07-27 0 3.500 3.500 3.510 3.490 3.510 70,000 244,930 3.4990 3.500 3.500 3.510 3.490 3.510 70,000 3.4990 0.29%
2016-07-26 0 3.490 3.490 3.510 3.480 3.500 433,000 1,510,990 3.4896 3.490 3.490 3.510 3.480 3.500 433,000 3.4896 -0.57%
2016-07-25 0 3.510 3.500 3.510 3.500 3.510 227,000 795,670 3.5052 3.510 3.500 3.510 3.500 3.510 227,000 3.5052 0.29%
2016-07-22 0 3.500 3.500 3.510 3.500 3.510 1,620,000 5,670,960 3.5006 3.500 3.500 3.510 3.500 3.510 1,620,000 3.5006 -0.28%
2016-07-21 0 3.510 3.500 3.510 3.500 3.510 177,000 620,470 3.5055 3.510 3.500 3.510 3.500 3.510 177,000 3.5055 0.00%
2016-07-20 0 3.510 3.500 3.510 3.500 3.510 3,980,000 13,932,210 3.5006 3.510 3.500 3.510 3.500 3.510 3,980,000 3.5006 0.00%
2016-07-19 0 3.510 3.500 3.510 3.490 3.510 1,700,000 5,951,520 3.5009 3.510 3.500 3.510 3.490 3.510 1,700,000 3.5009 0.29%
2016-07-18 0 3.500 3.500 3.510 3.500 3.510 231,000 808,550 3.5002 3.500 3.500 3.510 3.500 3.510 231,000 3.5002 -0.28%
2016-07-15 0 3.510 3.490 3.510 3.490 3.510 1,903,000 6,660,630 3.5001 3.510 3.490 3.510 3.490 3.510 1,903,000 3.5001 0.00%
2016-07-14 0 3.510 3.500 3.510 3.500 3.510 845,000 2,957,830 3.5004 3.510 3.500 3.510 3.500 3.510 845,000 3.5004 0.57%
2016-07-13 0 3.490 3.490 3.510 3.490 3.510 1,262,000 4,417,250 3.5002 3.490 3.490 3.510 3.490 3.510 1,262,000 3.5002 -0.29%
2016-07-12 0 3.500 3.500 3.510 3.490 3.510 280,000 981,030 3.5037 3.500 3.500 3.510 3.490 3.510 280,000 3.5037 -0.28%
2016-07-11 0 3.510 3.500 3.510 3.490 3.510 650,000 2,274,860 3.4998 3.510 3.500 3.510 3.490 3.510 650,000 3.4998 0.29%
2016-07-08 0 3.500 3.500 3.510 3.470 3.510 630,000 2,199,350 3.4910 3.500 3.500 3.510 3.470 3.510 630,000 3.4910 0.00%
2016-07-07 0 3.500 3.500 3.510 3.490 3.510 648,000 2,265,800 3.4966 3.500 3.500 3.510 3.490 3.510 648,000 3.4966 0.00%
2016-07-06 0 3.500 3.490 3.510 3.490 3.510 1,283,000 4,490,790 3.5002 3.500 3.490 3.510 3.490 3.510 1,283,000 3.5002 -0.28%
2016-07-05 0 3.510 3.490 3.510 3.490 3.510 724,000 2,535,080 3.5015 3.510 3.490 3.510 3.490 3.510 724,000 3.5015 0.29%
2016-07-04 0 3.500 3.480 3.500 3.440 3.530 9,735,000 33,822,910 3.4744 3.500 3.480 3.500 3.440 3.530 9,735,000 3.4744 7.03%
2016-06-30 1 - - - - - 0 0 - 3.270 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 3.270 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 3.270 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 3.270 - - - - 0 - 0.00%
2016-06-24 0 3.270 3.210 3.270 3.170 3.320 698,000 2,255,400 3.2312 3.270 3.210 3.270 3.170 3.320 698,000 3.2312 -1.21%
2016-06-23 0 3.310 3.300 3.310 3.220 3.310 1,028,000 3,376,310 3.2843 3.310 3.300 3.310 3.220 3.310 1,028,000 3.2843 2.16%
2016-06-22 0 3.240 3.220 3.250 3.200 3.250 279,000 902,980 3.2365 3.240 3.220 3.250 3.200 3.250 279,000 3.2365 1.25%
2016-06-21 0 3.200 3.190 3.230 3.150 3.230 1,617,000 5,168,100 3.1961 3.200 3.190 3.230 3.150 3.230 1,617,000 3.1961 0.95%
2016-06-20 0 3.170 3.110 3.170 2.980 3.200 1,034,000 3,250,390 3.1435 3.170 3.110 3.170 2.980 3.200 1,034,000 3.1435 2.92%
2016-06-17 0 3.080 3.040 3.080 3.020 3.090 941,000 2,881,030 3.0617 3.080 3.040 3.080 3.020 3.090 941,000 3.0617 1.32%
2016-06-16 0 3.040 3.010 3.060 - - 0 0 - 3.040 3.010 3.060 - - 0 - 0.00%
2016-06-15 0 3.040 2.990 3.040 2.990 3.040 22,000 66,460 3.0209 3.040 2.990 3.040 2.990 3.040 22,000 3.0209 0.33%
2016-06-14 0 3.030 2.990 3.040 2.960 3.110 115,000 345,880 3.0077 3.030 2.990 3.040 2.960 3.110 115,000 3.0077 1.00%
2016-06-13 0 3.000 3.000 3.100 2.950 3.100 261,000 794,070 3.0424 3.000 3.000 3.100 2.950 3.100 261,000 3.0424 0.00%
2016-06-10 0 3.000 3.000 3.040 3.000 3.230 249,000 761,190 3.0570 3.000 3.000 3.040 3.000 3.230 249,000 3.0570 -4.76%
2016-06-08 0 3.150 3.110 3.150 3.060 3.260 571,000 1,773,620 3.1062 3.150 3.110 3.150 3.060 3.260 571,000 3.1062 -1.87%
2016-06-07 0 3.210 3.170 3.220 3.180 3.300 538,000 1,748,760 3.2505 3.210 3.170 3.220 3.180 3.300 538,000 3.2505 0.63%
2016-06-06 0 3.190 3.150 3.200 3.110 3.210 1,136,000 3,624,040 3.1902 3.190 3.150 3.200 3.110 3.210 1,136,000 3.1902 -0.62%
2016-06-03 0 3.210 3.190 3.210 3.200 3.250 1,993,000 6,413,570 3.2180 3.210 3.190 3.210 3.200 3.250 1,993,000 3.2180 -1.23%
2016-06-02 0 3.250 3.250 3.280 3.210 3.310 1,949,000 6,294,990 3.2299 3.250 3.250 3.280 3.210 3.310 1,949,000 3.2299 1.25%
2016-06-01 0 3.210 3.210 3.280 3.180 3.290 256,000 824,150 3.2193 3.210 3.210 3.280 3.180 3.290 256,000 3.2193 1.58%
2016-05-31 0 3.160 3.120 3.180 3.090 3.160 265,000 821,790 3.1011 3.160 3.120 3.180 3.090 3.160 265,000 3.1011 2.27%
2016-05-30 0 3.090 3.090 3.100 3.080 3.100 1,052,000 3,254,910 3.0940 3.090 3.090 3.100 3.080 3.100 1,052,000 3.0940 0.32%
2016-05-27 0 3.080 3.080 3.100 2.890 3.180 565,000 1,722,520 3.0487 3.080 3.080 3.100 2.890 3.180 565,000 3.0487 2.67%
2016-05-26 0 3.000 2.980 3.010 2.980 3.020 1,724,000 5,189,300 3.0100 3.000 2.980 3.010 2.980 3.020 1,724,000 3.0100 -0.99%
2016-05-25 0 3.030 3.030 3.090 3.020 3.100 2,559,000 7,907,180 3.0899 3.030 3.030 3.090 3.020 3.100 2,559,000 3.0899 -1.30%
2016-05-24 0 3.070 3.070 3.100 2.990 3.140 2,692,000 8,166,170 3.0335 3.070 3.070 3.100 2.990 3.140 2,692,000 3.0335 -0.97%
2016-05-23 0 3.100 3.090 3.100 3.070 3.380 2,934,000 9,098,520 3.1011 3.100 3.090 3.100 3.070 3.380 2,934,000 3.1011 0.00%
2016-05-20 0 3.100 3.050 3.100 3.050 3.150 141,000 436,350 3.0947 3.100 3.050 3.100 3.050 3.150 141,000 3.0947 0.00%
2016-05-19 0 3.100 3.060 3.100 3.080 3.160 785,000 2,463,260 3.1379 3.100 3.060 3.100 3.080 3.160 785,000 3.1379 -1.27%
2016-05-18 0 3.140 3.130 3.160 3.130 3.150 4,363,000 13,736,300 3.1484 3.140 3.130 3.160 3.130 3.150 4,363,000 3.1484 -0.32%
2016-05-17 0 3.150 3.130 3.160 3.120 3.330 4,314,990 13,552,459 3.1408 3.150 3.130 3.160 3.120 3.330 4,314,990 3.1408 -3.67%
2016-05-16 0 3.270 3.230 3.270 2.910 3.270 5,994,000 18,422,160 3.0734 3.270 3.230 3.270 2.910 3.270 5,994,000 3.0734 12.76%
2016-05-13 0 2.900 2.870 2.920 2.790 2.900 5,519,000 15,528,140 2.8136 2.900 2.870 2.920 2.790 2.900 5,519,000 2.8136 1.05%
2016-05-12 0 2.870 2.850 2.880 2.670 2.880 6,356,000 17,505,900 2.7542 2.870 2.850 2.880 2.670 2.880 6,356,000 2.7542 2.50%
2016-05-11 0 2.800 2.760 2.800 2.750 2.970 1,520,000 4,298,100 2.8277 2.800 2.760 2.800 2.750 2.970 1,520,000 2.8277 -3.45%
2016-05-10 0 2.900 2.870 2.900 2.860 2.940 863,000 2,500,790 2.8978 2.900 2.870 2.900 2.860 2.940 863,000 2.8978 -1.69%
2016-05-09 0 2.950 2.950 3.250 2.690 2.950 1,239,000 3,549,950 2.8652 2.950 2.950 3.250 2.690 2.950 1,239,000 2.8652 0.68%
2016-05-06 0 2.930 2.930 2.940 2.890 3.020 899,000 2,654,340 2.9525 2.930 2.930 2.940 2.890 3.020 899,000 2.9525 -2.33%
2016-05-05 0 3.000 2.900 2.980 2.800 3.100 1,019,000 2,911,150 2.8569 3.000 2.900 2.980 2.800 3.100 1,019,000 2.8569 4.53%
2016-05-04 0 2.870 2.830 2.870 2.850 2.900 843,000 2,417,340 2.8675 2.870 2.830 2.870 2.850 2.900 843,000 2.8675 -0.69%
2016-05-03 0 2.890 2.820 2.890 2.820 2.920 792,000 2,275,340 2.8729 2.890 2.820 2.890 2.820 2.920 792,000 2.8729 1.40%
2016-04-29 0 2.850 2.850 2.900 2.850 2.940 820,000 2,387,460 2.9115 2.850 2.850 2.900 2.850 2.940 820,000 2.9115 -2.40%
2016-04-28 0 2.920 2.900 2.920 2.900 2.950 773,000 2,255,390 2.9177 2.920 2.900 2.920 2.900 2.950 773,000 2.9177 -0.68%
2016-04-27 0 2.940 2.910 2.950 2.910 2.960 738,000 2,162,540 2.9303 2.940 2.910 2.950 2.910 2.960 738,000 2.9303 -0.34%
2016-04-26 0 2.950 2.910 2.950 2.920 2.950 761,000 2,231,760 2.9327 2.950 2.910 2.950 2.920 2.950 761,000 2.9327 0.68%
2016-04-25 0 2.930 2.920 2.950 2.920 2.960 809,000 2,382,600 2.9451 2.930 2.920 2.950 2.920 2.960 809,000 2.9451 -0.34%
2016-04-22 0 2.940 2.940 2.960 2.930 2.990 782,000 2,316,890 2.9628 2.940 2.940 2.960 2.930 2.990 782,000 2.9628 -1.01%
2016-04-21 0 2.970 2.940 2.990 2.920 3.010 1,434,000 4,256,740 2.9684 2.970 2.940 2.990 2.920 3.010 1,434,000 2.9684 0.00%
2016-04-20 0 2.970 2.940 2.970 2.950 3.000 828,000 2,458,325 2.9690 2.970 2.940 2.970 2.950 3.000 828,000 2.9690 -0.67%
2016-04-19 0 2.990 2.940 2.990 2.940 2.990 778,000 2,304,090 2.9616 2.990 2.940 2.990 2.940 2.990 778,000 2.9616 0.00%
2016-04-18 0 2.990 2.970 2.990 2.960 2.990 721,000 2,146,560 2.9772 2.990 2.970 2.990 2.960 2.990 721,000 2.9772 0.00%
2016-04-15 0 2.990 2.980 3.000 2.960 3.010 792,000 2,370,920 2.9936 2.990 2.980 3.000 2.960 3.010 792,000 2.9936 1.01%
2016-04-14 0 2.960 2.960 2.990 2.960 3.020 783,000 2,340,400 2.9890 2.960 2.960 2.990 2.960 3.020 783,000 2.9890 -1.33%
2016-04-13 0 3.000 2.980 3.000 2.980 3.020 746,000 2,233,350 2.9938 3.000 2.980 3.000 2.980 3.020 746,000 2.9938 0.33%
2016-04-12 0 2.990 2.970 2.990 2.960 3.060 831,000 2,486,060 2.9916 2.990 2.970 2.990 2.960 3.060 831,000 2.9916 0.00%
2016-04-11 0 2.990 2.970 3.000 2.980 3.030 714,000 2,141,190 2.9989 2.990 2.970 3.000 2.980 3.030 714,000 2.9989 0.00%
2016-04-08 0 2.990 2.970 2.990 2.960 3.100 782,000 2,343,870 2.9973 2.990 2.970 2.990 2.960 3.100 782,000 2.9973 -1.32%
2016-04-07 0 3.030 2.990 3.030 2.960 3.090 774,000 2,312,630 2.9879 3.030 2.990 3.030 2.960 3.090 774,000 2.9879 1.00%
2016-04-06 0 3.000 2.990 3.000 2.940 3.240 902,000 2,710,020 3.0045 3.000 2.990 3.000 2.940 3.240 902,000 3.0045 2.04%
2016-04-05 0 2.940 2.930 2.990 2.930 3.000 752,000 2,240,720 2.9797 2.940 2.930 2.990 2.930 3.000 752,000 2.9797 -2.33%
2016-04-01 0 3.010 3.000 3.140 2.820 3.010 4,584,000 13,302,300 2.9019 3.010 3.000 3.140 2.820 3.010 4,584,000 2.9019 4.15%
2016-03-31 0 2.890 2.860 2.890 2.860 2.900 773,000 2,221,190 2.8735 2.890 2.860 2.890 2.860 2.900 773,000 2.8735 -0.34%
2016-03-30 0 2.900 2.860 2.900 2.850 2.920 843,000 2,434,180 2.8875 2.900 2.860 2.900 2.850 2.920 843,000 2.8875 -0.68%
2016-03-29 0 2.920 2.900 2.920 2.890 2.950 723,000 2,105,420 2.9121 2.920 2.900 2.920 2.890 2.950 723,000 2.9121 0.34%
2016-03-24 0 2.910 2.900 2.910 2.870 2.920 727,000 2,110,170 2.9026 2.910 2.900 2.910 2.870 2.920 727,000 2.9026 0.34%
2016-03-23 0 2.900 2.870 2.930 2.870 2.970 830,000 2,421,460 2.9174 2.900 2.870 2.930 2.870 2.970 830,000 2.9174 -1.36%
2016-03-22 0 2.940 2.940 2.960 2.920 2.990 727,000 2,153,130 2.9617 2.940 2.940 2.960 2.920 2.990 727,000 2.9617 -1.01%
2016-03-21 0 2.970 2.950 2.990 2.950 2.990 778,000 2,307,310 2.9657 2.970 2.950 2.990 2.950 2.990 778,000 2.9657 0.68%
2016-03-18 0 2.950 2.930 2.960 2.930 3.000 737,000 2,192,160 2.9744 2.950 2.930 2.960 2.930 3.000 737,000 2.9744 -1.01%
2016-03-17 0 2.980 2.980 3.000 2.970 3.060 946,000 2,852,810 3.0157 2.980 2.980 3.000 2.970 3.060 946,000 3.0157 -0.67%
2016-03-16 0 3.000 2.960 3.010 2.890 3.000 942,000 2,767,340 2.9377 3.000 2.960 3.010 2.890 3.000 942,000 2.9377 2.74%
2016-03-15 0 2.920 2.910 2.950 2.910 3.010 904,000 2,655,050 2.9370 2.920 2.910 2.950 2.910 3.010 904,000 2.9370 -1.35%
2016-03-14 0 2.960 2.910 2.990 2.890 3.000 4,924,000 14,381,950 2.9208 2.960 2.910 2.990 2.890 3.000 4,924,000 2.9208 0.00%
2016-03-11 0 2.960 2.940 2.970 2.930 3.010 937,000 2,768,390 2.9545 2.960 2.940 2.970 2.930 3.010 937,000 2.9545 0.00%
2016-03-10 0 2.960 3.000 3.010 2.900 3.000 1,821,000 5,368,580 2.9481 2.960 3.000 3.010 2.900 3.000 1,821,000 2.9481 -1.33%
2016-03-09 0 3.000 2.970 3.000 2.900 3.000 1,238,000 3,663,560 2.9593 3.000 2.970 3.000 2.900 3.000 1,238,000 2.9593 0.00%
2016-03-08 0 3.000 2.970 3.000 2.980 3.030 681,000 2,039,540 2.9949 3.000 2.970 3.000 2.980 3.030 681,000 2.9949 0.00%
2016-03-07 0 3.000 2.980 3.000 2.990 3.020 782,000 2,351,250 3.0067 3.000 2.980 3.000 2.990 3.020 782,000 3.0067 0.00%
2016-03-04 0 3.000 3.000 3.020 2.960 3.010 718,000 2,144,170 2.9863 3.000 3.000 3.020 2.960 3.010 718,000 2.9863 0.00%
2016-03-03 0 3.000 2.920 3.020 2.850 3.060 1,363,000 4,006,250 2.9393 3.000 2.920 3.020 2.850 3.060 1,363,000 2.9393 0.00%
2016-03-02 0 3.000 2.960 3.000 2.880 3.050 891,000 2,685,220 3.0137 3.000 2.960 3.000 2.880 3.050 891,000 3.0137 0.00%
2016-03-01 0 3.000 2.970 3.000 2.970 3.030 761,000 2,273,300 2.9873 3.000 2.970 3.000 2.970 3.030 761,000 2.9873 0.00%
2016-02-29 0 3.000 2.950 3.000 2.980 3.000 685,000 2,043,970 2.9839 3.000 2.950 3.000 2.980 3.000 685,000 2.9839 0.00%
2016-02-26 0 3.000 2.970 3.000 2.980 3.020 669,000 2,006,630 2.9994 3.000 2.970 3.000 2.980 3.020 669,000 2.9994 0.00%
2016-02-25 0 3.000 2.950 3.000 2.960 3.020 735,000 2,198,100 2.9906 3.000 2.950 3.000 2.960 3.020 735,000 2.9906 0.00%
2016-02-24 0 3.000 2.950 3.000 2.960 3.010 697,000 2,084,320 2.9904 3.000 2.950 3.000 2.960 3.010 697,000 2.9904 0.00%
2016-02-23 0 3.000 2.950 3.000 2.880 3.000 908,000 2,694,760 2.9678 3.000 2.950 3.000 2.880 3.000 908,000 2.9678 0.00%
2016-02-22 0 3.000 2.970 3.000 2.980 3.000 700,000 2,093,440 2.9906 3.000 2.970 3.000 2.980 3.000 700,000 2.9906 0.00%
2016-02-19 0 3.000 2.970 3.000 2.980 3.010 704,000 2,109,475 2.9964 3.000 2.970 3.000 2.980 3.010 704,000 2.9964 -0.33%
2016-02-18 0 3.010 2.980 3.010 2.970 3.010 705,000 2,108,780 2.9912 3.010 2.980 3.010 2.970 3.010 705,000 2.9912 0.33%
2016-02-17 0 3.000 2.940 3.000 2.960 3.000 836,000 2,497,750 2.9877 3.000 2.940 3.000 2.960 3.000 836,000 2.9877 0.00%
2016-02-16 0 3.000 2.960 3.000 2.970 3.000 720,000 2,152,620 2.9898 3.000 2.960 3.000 2.970 3.000 720,000 2.9898 0.00%
2016-02-15 0 3.000 2.970 3.000 2.940 3.000 674,000 2,010,680 2.9832 3.000 2.970 3.000 2.940 3.000 674,000 2.9832 0.00%
2016-02-12 0 3.000 2.890 3.000 2.990 3.000 170,000 509,780 2.9987 3.000 2.890 3.000 2.990 3.000 170,000 2.9987 0.00%
2016-02-11 0 3.000 2.920 3.000 2.960 3.000 117,000 350,870 2.9989 3.000 2.920 3.000 2.960 3.000 117,000 2.9989 0.00%
2016-02-05 0 3.000 3.000 3.010 - - 4,625,000 13,777,412 2.9789 3.000 3.000 3.010 - - 4,625,000 2.9789 0.00%
2016-02-04 0 3.000 2.910 3.000 2.910 3.000 133,000 396,200 2.9789 3.000 2.910 3.000 2.910 3.000 133,000 2.9789 -0.33%
2016-02-03 0 3.010 2.990 3.010 2.990 3.010 131,000 392,770 2.9982 3.010 2.990 3.010 2.990 3.010 131,000 2.9982 0.33%
2016-02-02 0 3.000 2.860 3.010 3.000 3.000 30,000 90,000 3.0000 3.000 2.860 3.010 3.000 3.000 30,000 3.0000 0.00%
2016-02-01 0 3.000 2.980 3.000 2.970 3.010 25,000 74,710 2.9884 3.000 2.980 3.000 2.970 3.010 25,000 2.9884 -0.33%
2016-01-29 0 3.010 2.950 3.010 2.800 3.020 571,000 1,710,990 2.9965 3.010 2.950 3.010 2.800 3.020 571,000 2.9965 0.33%
2016-01-28 0 3.000 2.990 3.000 2.990 3.010 261,000 782,710 2.9989 3.000 2.990 3.000 2.990 3.010 261,000 2.9989 0.00%
2016-01-27 0 3.000 2.950 3.000 2.950 3.020 228,000 679,890 2.9820 3.000 2.950 3.000 2.950 3.020 228,000 2.9820 0.00%
2016-01-26 0 3.000 3.000 3.030 2.870 3.020 296,000 872,490 2.9476 3.000 3.000 3.030 2.870 3.020 296,000 2.9476 0.00%
2016-01-25 0 3.000 2.960 3.000 2.850 3.000 442,000 1,290,780 2.9203 3.000 2.960 3.000 2.850 3.000 442,000 2.9203 -0.33%
2016-01-22 0 3.010 2.920 3.010 3.000 3.030 1,278,000 3,851,570 3.0137 3.010 2.920 3.010 3.000 3.030 1,278,000 3.0137 0.33%
2016-01-21 0 3.000 2.970 3.010 2.970 3.050 2,159,000 6,528,840 3.0240 3.000 2.970 3.010 2.970 3.050 2,159,000 3.0240 0.00%
2016-01-20 0 3.000 3.000 3.030 3.000 3.080 1,949,000 5,898,410 3.0264 3.000 3.000 3.030 3.000 3.080 1,949,000 3.0264 -1.64%
2016-01-19 0 3.050 3.050 3.100 3.020 3.100 1,791,000 5,455,240 3.0459 3.050 3.050 3.100 3.020 3.100 1,791,000 3.0459 0.99%
2016-01-18 0 3.020 3.020 3.050 3.000 3.060 2,170,000 6,604,580 3.0436 3.020 3.020 3.050 3.000 3.060 2,170,000 3.0436 0.33%
2016-01-15 0 3.010 3.010 3.040 3.000 3.070 1,726,000 5,242,230 3.0372 3.010 3.010 3.040 3.000 3.070 1,726,000 3.0372 -0.66%
2016-01-14 0 3.030 3.030 3.050 3.030 3.060 1,633,000 4,978,420 3.0486 3.030 3.030 3.050 3.030 3.060 1,633,000 3.0486 -1.94%
2016-01-13 0 3.090 3.050 3.110 2.990 3.120 2,198,000 6,684,140 3.0410 3.090 3.050 3.110 2.990 3.120 2,198,000 3.0410 1.31%
2016-01-12 0 3.050 3.040 3.080 3.030 3.090 1,677,000 5,142,640 3.0666 3.050 3.040 3.080 3.030 3.090 1,677,000 3.0666 0.66%
2016-01-11 0 3.030 3.020 3.050 3.010 3.110 1,809,000 5,543,030 3.0641 3.030 3.020 3.050 3.010 3.110 1,809,000 3.0641 -1.94%
2016-01-08 0 3.090 3.090 3.120 3.030 3.140 1,688,000 5,203,600 3.0827 3.090 3.090 3.120 3.030 3.140 1,688,000 3.0827 1.31%
2016-01-07 0 3.050 3.010 3.050 2.970 3.100 1,702,000 5,173,950 3.0399 3.050 3.010 3.050 2.970 3.100 1,702,000 3.0399 0.33%
2016-01-06 0 3.040 3.030 3.050 3.040 3.110 1,702,000 5,238,110 3.0776 3.040 3.030 3.050 3.040 3.110 1,702,000 3.0776 -1.94%
2016-01-05 0 3.100 3.100 3.120 3.080 3.170 1,641,000 5,137,000 3.1304 3.100 3.100 3.120 3.080 3.170 1,641,000 3.1304 -0.96%
2016-01-04 0 3.130 3.100 3.140 3.080 3.200 1,588,000 5,014,380 3.1577 3.130 3.100 3.140 3.080 3.200 1,588,000 3.1577 -1.57%
2015-12-31 0 3.180 3.170 3.180 3.100 3.180 878,000 2,757,410 3.1406 3.180 3.170 3.180 3.100 3.180 878,000 3.1406 2.25%
2015-12-30 0 3.110 3.080 3.110 3.050 3.130 1,624,000 5,011,900 3.0861 3.110 3.080 3.110 3.050 3.130 1,624,000 3.0861 1.30%
2015-12-29 0 3.070 3.060 3.100 3.060 3.150 1,613,000 5,015,810 3.1096 3.070 3.060 3.100 3.060 3.150 1,613,000 3.1096 -1.92%
2015-12-28 0 3.130 3.130 3.150 3.090 3.160 1,682,000 5,263,240 3.1292 3.130 3.130 3.150 3.090 3.160 1,682,000 3.1292 0.00%
2015-12-24 0 3.130 3.120 3.150 3.130 3.220 717,000 2,271,120 3.1675 3.130 3.120 3.150 3.130 3.220 717,000 3.1675 -1.26%
2015-12-23 0 3.170 3.130 3.190 3.130 3.230 1,739,000 5,544,710 3.1884 3.170 3.130 3.190 3.130 3.230 1,739,000 3.1884 0.96%
2015-12-22 0 3.140 3.120 3.190 3.130 3.200 1,618,000 5,131,860 3.1717 3.140 3.120 3.190 3.130 3.200 1,618,000 3.1717 -1.57%
2015-12-21 0 3.190 3.160 3.200 3.110 3.210 1,557,000 4,925,820 3.1637 3.190 3.160 3.200 3.110 3.210 1,557,000 3.1637 3.57%
2015-12-18 0 3.080 3.080 3.110 3.080 3.210 1,644,000 5,178,190 3.1498 3.080 3.080 3.110 3.080 3.210 1,644,000 3.1498 -3.14%
2015-12-17 0 3.180 3.170 3.250 3.180 3.240 1,657,000 5,313,590 3.2068 3.180 3.170 3.250 3.180 3.240 1,657,000 3.2068 -0.62%
2015-12-16 0 3.200 3.170 3.220 3.190 3.220 1,588,000 5,091,250 3.2061 3.200 3.170 3.220 3.190 3.220 1,588,000 3.2061 0.95%
2015-12-15 0 3.170 3.120 3.180 3.090 3.190 1,628,000 5,141,610 3.1582 3.170 3.120 3.180 3.090 3.190 1,628,000 3.1582 1.93%
2015-12-14 0 3.110 3.090 3.200 3.040 3.250 2,324,000 7,255,930 3.1222 3.110 3.090 3.200 3.040 3.250 2,324,000 3.1222 -1.27%
2015-12-11 0 3.150 3.150 3.220 3.130 3.230 1,790,000 5,717,030 3.1939 3.150 3.150 3.220 3.130 3.230 1,790,000 3.1939 -2.17%
2015-12-10 0 3.220 3.200 3.240 3.210 3.280 1,520,000 4,927,010 3.2415 3.220 3.200 3.240 3.210 3.280 1,520,000 3.2415 -0.62%
2015-12-09 0 3.240 3.240 3.260 3.240 3.270 1,543,000 5,027,700 3.2584 3.240 3.240 3.260 3.240 3.270 1,543,000 3.2584 -0.61%
2015-12-08 0 3.260 3.240 3.270 3.240 3.320 1,639,000 5,351,970 3.2654 3.260 3.240 3.270 3.240 3.320 1,639,000 3.2654 -0.31%
2015-12-07 0 3.270 3.260 3.300 3.240 3.340 1,719,000 5,646,440 3.2847 3.270 3.260 3.300 3.240 3.340 1,719,000 3.2847 -0.61%
2015-12-04 0 3.290 3.260 3.300 3.180 3.300 1,696,000 5,509,980 3.2488 3.290 3.260 3.300 3.180 3.300 1,696,000 3.2488 2.49%
2015-12-03 0 3.210 3.190 3.220 3.170 3.240 1,607,000 5,147,690 3.2033 3.210 3.190 3.220 3.170 3.240 1,607,000 3.2033 1.26%
2015-12-02 0 3.170 3.170 3.200 3.170 3.220 1,582,000 5,064,170 3.2011 3.170 3.170 3.200 3.170 3.220 1,582,000 3.2011 -0.63%
2015-12-01 0 3.190 3.160 3.200 3.160 3.200 1,569,000 4,991,980 3.1816 3.190 3.160 3.200 3.160 3.200 1,569,000 3.1816 0.63%
2015-11-30 0 3.170 3.150 3.180 3.140 3.180 1,656,000 5,247,170 3.1686 3.170 3.150 3.180 3.140 3.180 1,656,000 3.1686 -0.31%
2015-11-27 0 3.180 3.160 3.180 3.160 3.250 1,642,000 5,244,470 3.1940 3.180 3.160 3.180 3.160 3.250 1,642,000 3.1940 -0.62%
2015-11-26 0 3.200 3.190 3.220 3.190 3.250 1,551,000 4,987,960 3.2160 3.200 3.190 3.220 3.190 3.250 1,551,000 3.2160 -0.31%
2015-11-25 0 3.210 3.180 3.220 3.160 3.230 1,582,000 5,063,910 3.2010 3.210 3.180 3.220 3.160 3.230 1,582,000 3.2010 -0.62%
2015-11-24 0 3.230 3.200 3.230 3.180 3.230 1,536,000 4,931,040 3.2103 3.230 3.200 3.230 3.180 3.230 1,536,000 3.2103 1.25%
2015-11-23 0 3.190 3.190 3.210 3.170 3.240 1,590,000 5,101,920 3.2088 3.190 3.190 3.210 3.170 3.240 1,590,000 3.2088 -1.24%
2015-11-20 0 3.230 3.210 3.230 3.140 3.250 1,651,000 5,287,320 3.2025 3.230 3.210 3.230 3.140 3.250 1,651,000 3.2025 1.25%
2015-11-19 0 3.190 3.180 3.210 3.170 3.270 1,754,000 5,653,300 3.2231 3.190 3.180 3.210 3.170 3.270 1,754,000 3.2231 -1.24%
2015-11-18 0 3.230 3.230 3.250 3.230 3.350 1,539,000 5,050,715 3.2818 3.230 3.230 3.250 3.230 3.350 1,539,000 3.2818 -0.62%
2015-11-17 0 3.250 3.250 3.290 3.220 3.700 4,439,000 15,238,120 3.4328 3.250 3.250 3.290 3.220 3.700 4,439,000 3.4328 1.56%
2015-11-16 0 3.200 3.200 3.220 3.120 3.220 1,599,000 5,085,330 3.1803 3.200 3.200 3.220 3.120 3.220 1,599,000 3.1803 -0.93%
2015-11-13 0 3.230 3.210 3.250 3.190 3.260 1,628,000 5,271,640 3.2381 3.230 3.210 3.250 3.190 3.260 1,628,000 3.2381 -0.62%
2015-11-12 0 3.250 3.230 3.290 3.180 3.290 1,929,000 6,234,410 3.2319 3.250 3.230 3.290 3.180 3.290 1,929,000 3.2319 -1.22%
2015-11-11 0 3.290 3.190 3.290 3.090 3.300 1,788,000 5,588,850 3.1258 3.290 3.190 3.290 3.090 3.300 1,788,000 3.1258 2.81%
2015-11-10 0 3.200 3.180 3.200 3.180 3.260 2,016,000 6,478,790 3.2137 3.200 3.180 3.200 3.180 3.260 2,016,000 3.2137 -1.23%
2015-11-09 0 3.240 3.230 3.270 3.200 3.280 1,563,000 5,079,340 3.2497 3.240 3.230 3.270 3.200 3.280 1,563,000 3.2497 0.62%
2015-11-06 0 3.220 3.220 3.250 3.150 3.310 1,607,000 5,228,450 3.2535 3.220 3.220 3.250 3.150 3.310 1,607,000 3.2535 -2.42%
2015-11-05 0 3.300 3.240 3.300 3.230 3.320 1,515,060 4,972,801 3.2822 3.300 3.240 3.300 3.230 3.320 1,515,060 3.2822 1.23%
2015-11-04 0 3.260 3.240 3.290 3.230 3.330 1,541,000 5,071,720 3.2912 3.260 3.240 3.290 3.230 3.330 1,541,000 3.2912 0.00%
2015-11-03 0 3.260 3.260 3.300 3.190 3.280 1,543,000 5,007,410 3.2452 3.260 3.260 3.300 3.190 3.280 1,543,000 3.2452 1.56%
2015-11-02 0 3.210 3.210 3.250 3.100 3.430 1,594,000 5,132,460 3.2199 3.210 3.210 3.250 3.100 3.430 1,594,000 3.2199 2.56%
2015-10-30 0 3.130 3.130 3.200 3.120 3.240 1,586,000 5,031,910 3.1727 3.130 3.130 3.200 3.120 3.240 1,586,000 3.1727 -2.80%
2015-10-29 0 3.220 3.220 3.240 3.200 3.310 1,565,000 5,087,200 3.2506 3.220 3.220 3.240 3.200 3.310 1,565,000 3.2506 -1.53%
2015-10-28 0 3.270 3.220 3.280 3.210 3.290 1,535,000 4,992,570 3.2525 3.270 3.220 3.280 3.210 3.290 1,535,000 3.2525 0.62%
2015-10-27 0 3.250 3.250 3.290 3.250 3.330 1,549,000 5,105,060 3.2957 3.250 3.250 3.290 3.250 3.330 1,549,000 3.2957 -1.52%
2015-10-26 0 3.300 3.240 3.300 3.200 3.330 1,487,000 4,815,180 3.2382 3.300 3.240 3.300 3.200 3.330 1,487,000 3.2382 3.77%
2015-10-23 0 3.180 3.180 3.250 3.150 3.370 1,540,000 5,019,950 3.2597 3.180 3.180 3.250 3.150 3.370 1,540,000 3.2597 -5.36%
2015-10-22 0 3.360 3.360 3.390 3.300 3.400 1,545,000 5,169,300 3.3458 3.360 3.360 3.390 3.300 3.400 1,545,000 3.3458 -1.18%
2015-10-20 0 3.400 3.400 3.410 3.160 3.400 1,516,000 4,952,950 3.2671 3.400 3.400 3.410 3.160 3.400 1,516,000 3.2671 6.58%
2015-10-19 0 3.190 3.150 3.200 3.160 3.230 1,568,000 4,994,170 3.1851 3.190 3.150 3.200 3.160 3.230 1,568,000 3.1851 -0.62%
2015-10-16 0 3.210 3.210 3.230 3.160 3.240 1,640,000 5,225,260 3.1861 3.210 3.210 3.230 3.160 3.240 1,640,000 3.1861 -0.31%
2015-10-15 0 3.220 3.200 3.220 3.110 3.230 1,850,000 5,832,760 3.1528 3.220 3.200 3.220 3.110 3.230 1,850,000 3.1528 0.94%
2015-10-14 0 3.190 3.160 3.200 3.130 3.240 1,505,000 4,801,920 3.1906 3.190 3.160 3.200 3.130 3.240 1,505,000 3.1906 0.63%
2015-10-13 0 3.170 3.150 3.170 3.060 3.230 1,773,000 5,613,020 3.1658 3.170 3.150 3.170 3.060 3.230 1,773,000 3.1658 -1.55%
2015-10-12 0 3.220 3.160 3.220 3.120 3.280 1,552,000 4,957,170 3.1941 3.220 3.160 3.220 3.120 3.280 1,552,000 3.1941 0.62%
2015-10-09 0 3.200 3.150 3.210 3.130 3.220 2,253,000 7,139,750 3.1690 3.200 3.150 3.210 3.130 3.220 2,253,000 3.1690 1.91%
2015-10-08 0 3.140 3.090 3.150 3.080 3.260 2,198,000 6,882,080 3.1311 3.140 3.090 3.150 3.080 3.260 2,198,000 3.1311 -1.87%
2015-10-07 0 3.200 3.200 3.220 3.180 3.300 2,354,000 7,590,170 3.2244 3.200 3.200 3.220 3.180 3.300 2,354,000 3.2244 -2.44%
2015-10-06 0 3.280 3.280 3.300 3.280 3.420 1,934,000 6,433,180 3.3264 3.280 3.280 3.300 3.280 3.420 1,934,000 3.3264 -3.53%
2015-10-05 0 3.400 3.390 3.410 3.350 3.410 1,533,000 5,192,540 3.3872 3.400 3.390 3.410 3.350 3.410 1,533,000 3.3872 0.59%
2015-10-02 0 3.380 3.340 3.380 3.310 3.380 1,574,000 5,267,090 3.3463 3.380 3.340 3.380 3.310 3.380 1,574,000 3.3463 3.05%
2015-09-30 0 3.280 3.240 3.280 3.150 3.280 62,000 202,930 3.2731 3.280 3.240 3.280 3.150 3.280 62,000 3.2731 0.00%
2015-09-29 0 3.280 3.240 3.280 3.130 3.280 2,150,000 6,949,740 3.2324 3.280 3.240 3.280 3.130 3.280 2,150,000 3.2324 0.92%
2015-09-25 0 3.250 3.210 3.270 3.220 3.340 1,512,000 4,989,540 3.3000 3.250 3.210 3.270 3.220 3.340 1,512,000 3.3000 -1.52%
2015-09-24 0 3.300 3.290 3.350 3.240 3.340 1,669,000 5,514,750 3.3042 3.300 3.290 3.350 3.240 3.340 1,669,000 3.3042 -1.20%
2015-09-23 0 3.340 3.300 3.350 3.220 3.400 1,595,000 5,269,330 3.3037 3.340 3.300 3.350 3.220 3.400 1,595,000 3.3037 -1.47%
2015-09-22 0 3.390 3.350 3.400 3.360 3.410 1,452,000 4,921,370 3.3894 3.390 3.350 3.400 3.360 3.410 1,452,000 3.3894 1.19%
2015-09-21 0 3.350 3.340 3.400 3.250 3.400 1,740,000 5,803,570 3.3354 3.350 3.340 3.400 3.250 3.400 1,740,000 3.3354 0.00%
2015-09-18 0 3.350 3.350 3.360 3.290 3.370 1,685,000 5,593,810 3.3198 3.350 3.350 3.360 3.290 3.370 1,685,000 3.3198 0.00%
2015-09-17 0 3.350 3.330 3.410 3.290 3.410 1,637,000 5,505,230 3.3630 3.350 3.330 3.410 3.290 3.410 1,637,000 3.3630 -0.30%
2015-09-16 0 3.360 3.350 3.400 3.290 3.400 1,576,000 5,280,530 3.3506 3.360 3.350 3.400 3.290 3.400 1,576,000 3.3506 2.44%
2015-09-15 0 3.280 3.250 3.290 3.240 3.390 1,573,000 5,207,520 3.3106 3.280 3.250 3.290 3.240 3.390 1,573,000 3.3106 -2.67%
2015-09-14 0 3.370 3.370 3.480 3.180 3.480 1,551,000 5,089,650 3.2815 3.370 3.370 3.480 3.180 3.480 1,551,000 3.2815 2.74%
2015-09-11 0 3.280 3.250 3.280 3.250 3.330 1,509,000 4,955,420 3.2839 3.280 3.250 3.280 3.250 3.330 1,509,000 3.2839 -0.61%
2015-09-10 0 3.300 3.260 3.300 3.180 3.300 1,555,000 5,035,130 3.2380 3.300 3.260 3.300 3.180 3.300 1,555,000 3.2380 0.61%
2015-09-09 0 3.280 3.250 3.290 3.210 3.350 1,540,000 5,036,760 3.2706 3.280 3.250 3.290 3.210 3.350 1,540,000 3.2706 1.23%
2015-09-08 0 3.240 3.240 3.290 3.140 3.260 1,593,000 5,059,460 3.1761 3.240 3.240 3.290 3.140 3.260 1,593,000 3.1761 1.89%
2015-09-07 0 3.180 3.180 3.210 3.160 3.220 1,735,000 5,533,780 3.1895 3.180 3.180 3.210 3.160 3.220 1,735,000 3.1895 -1.24%
2015-09-04 0 3.220 3.200 3.220 3.030 3.240 1,642,000 5,117,950 3.1169 3.220 3.200 3.220 3.030 3.240 1,642,000 3.1169 0.00%
2015-09-02 0 3.220 3.200 3.230 3.200 3.380 1,568,000 5,079,700 3.2396 3.220 3.200 3.230 3.200 3.380 1,568,000 3.2396 -5.01%
2015-09-01 0 3.390 3.280 3.400 3.260 3.390 1,568,000 5,159,140 3.2903 3.390 3.280 3.400 3.260 3.390 1,568,000 3.2903 2.73%
2015-08-31 0 3.300 3.290 3.310 3.280 3.490 1,342,000 4,474,130 3.3339 3.300 3.290 3.310 3.280 3.490 1,342,000 3.3339 -5.98%
2015-08-28 0 3.510 3.490 3.530 3.300 3.570 1,952,000 6,827,960 3.4979 3.510 3.490 3.530 3.300 3.570 1,952,000 3.4979 0.29%
2015-08-27 0 3.500 3.450 3.510 3.200 3.530 1,722,000 5,899,590 3.4260 3.500 3.450 3.510 3.200 3.530 1,722,000 3.4260 1.16%
2015-08-26 0 3.460 3.410 3.530 3.340 3.500 2,012,000 6,822,530 3.3909 3.460 3.410 3.530 3.340 3.500 2,012,000 3.3909 2.67%
2015-08-25 0 3.370 3.370 3.380 3.300 3.680 1,403,000 4,836,130 3.4470 3.370 3.370 3.380 3.300 3.680 1,403,000 3.4470 -4.80%
2015-08-24 0 3.540 3.540 3.580 3.000 3.600 2,748,000 9,486,900 3.4523 3.540 3.540 3.580 3.000 3.600 2,748,000 3.4523 -2.21%
2015-08-21 0 3.620 3.620 3.700 3.500 3.920 3,753,000 14,152,120 3.7709 3.620 3.620 3.700 3.500 3.920 3,753,000 3.7709 -8.35%
2015-08-20 0 3.950 3.950 3.980 3.670 3.960 3,012,000 11,670,350 3.8746 3.950 3.950 3.980 3.670 3.960 3,012,000 3.8746 4.77%
2015-08-19 0 3.770 3.770 3.800 3.660 3.980 3,561,000 13,593,820 3.8174 3.770 3.770 3.800 3.660 3.980 3,561,000 3.8174 -0.26%
2015-08-18 0 3.780 3.700 3.790 3.640 3.800 2,863,000 10,697,430 3.7364 3.780 3.700 3.790 3.640 3.800 2,863,000 3.7364 5.88%
2015-08-17 0 3.570 3.500 3.510 3.340 3.600 2,465,990 8,535,610 3.4613 3.570 3.500 3.510 3.340 3.600 2,465,990 3.4613 2.88%
2015-08-14 0 3.470 3.450 3.480 3.370 3.520 2,046,000 7,077,690 3.4593 3.470 3.450 3.480 3.370 3.520 2,046,000 3.4593 2.06%
2015-08-13 0 3.400 3.390 3.450 3.280 3.500 1,829,000 6,251,190 3.4178 3.400 3.390 3.450 3.280 3.500 1,829,000 3.4178 0.00%
2015-08-12 0 3.400 3.400 3.430 3.360 3.500 1,477,000 5,061,570 3.4269 3.400 3.400 3.430 3.360 3.500 1,477,000 3.4269 -5.56%
2015-08-11 0 3.600 3.550 3.610 3.480 3.680 1,936,000 6,941,160 3.5853 3.600 3.550 3.610 3.480 3.680 1,936,000 3.5853 0.00%
2015-08-10 0 3.600 3.600 3.680 3.510 3.680 1,445,000 5,170,915 3.5785 3.600 3.600 3.680 3.510 3.680 1,445,000 3.5785 0.00%
2015-08-07 0 3.600 3.600 3.620 3.460 3.620 1,577,000 5,583,460 3.5406 3.600 3.600 3.620 3.460 3.620 1,577,000 3.5406 3.45%
2015-08-06 0 3.480 3.480 3.500 3.310 3.540 1,476,000 5,094,370 3.4515 3.480 3.480 3.500 3.310 3.540 1,476,000 3.4515 0.29%
2015-08-05 0 3.470 3.440 3.490 3.230 3.620 1,462,000 5,054,645 3.4573 3.470 3.440 3.490 3.230 3.620 1,462,000 3.4573 5.79%
2015-08-04 0 3.280 3.240 3.280 3.230 3.410 1,529,000 5,065,270 3.3128 3.280 3.240 3.280 3.230 3.410 1,529,000 3.3128 1.23%
2015-08-03 0 3.240 3.230 3.290 3.200 3.650 1,533,000 5,213,530 3.4009 3.240 3.230 3.290 3.200 3.650 1,533,000 3.4009 -6.90%
2015-07-31 0 3.480 3.470 3.550 3.420 3.590 1,502,000 5,270,910 3.5093 3.480 3.470 3.550 3.420 3.590 1,502,000 3.5093 1.75%
2015-07-30 0 3.420 3.420 3.490 3.300 3.550 1,542,000 5,311,790 3.4447 3.420 3.420 3.490 3.300 3.550 1,542,000 3.4447 3.32%
2015-07-29 0 3.310 3.300 3.370 3.200 3.430 1,526,000 5,038,140 3.3015 3.310 3.300 3.370 3.200 3.430 1,526,000 3.3015 -2.65%
2015-07-28 0 3.400 3.400 3.420 3.260 3.500 1,524,000 5,103,020 3.3484 3.400 3.400 3.420 3.260 3.500 1,524,000 3.3484 4.62%
2015-07-27 0 3.250 3.220 3.490 3.220 3.640 1,685,000 5,696,610 3.3808 3.250 3.220 3.490 3.220 3.640 1,685,000 3.3808 -10.71%
2015-07-24 0 3.640 3.630 3.650 3.630 3.780 1,535,000 5,661,370 3.6882 3.640 3.630 3.650 3.630 3.780 1,535,000 3.6882 -3.45%
2015-07-23 0 3.770 3.760 3.800 3.630 3.800 1,577,000 5,841,460 3.7042 3.770 3.760 3.800 3.630 3.800 1,577,000 3.7042 2.45%
2015-07-22 0 3.680 3.680 3.710 3.590 3.850 1,371,000 5,046,510 3.6809 3.680 3.680 3.710 3.590 3.850 1,371,000 3.6809 -2.39%
2015-07-21 0 3.770 3.770 3.780 3.520 3.800 1,663,000 6,142,190 3.6934 3.770 3.770 3.780 3.520 3.800 1,663,000 3.6934 3.01%
2015-07-20 0 3.660 3.630 3.690 3.510 3.780 1,576,000 5,749,130 3.6479 3.660 3.630 3.690 3.510 3.780 1,576,000 3.6479 3.10%
2015-07-17 0 3.550 3.510 3.580 3.380 3.620 1,366,000 4,833,059 3.5381 3.550 3.510 3.580 3.380 3.620 1,366,000 3.5381 3.20%
2015-07-16 0 3.440 3.440 3.470 3.270 3.470 1,600,000 5,486,148 3.4288 3.440 3.440 3.470 3.270 3.470 1,600,000 3.4288 -0.58%
2015-07-15 0 3.460 3.460 3.540 3.380 3.600 1,625,120 5,661,874 3.4840 3.460 3.460 3.540 3.380 3.600 1,625,120 3.4840 -3.89%
2015-07-14 0 3.600 3.580 3.690 3.550 3.870 920,000 3,430,510 3.7288 3.600 3.580 3.690 3.550 3.870 920,000 3.7288 -4.51%
2015-07-13 0 3.770 3.750 3.800 3.450 3.930 1,478,000 5,430,700 3.6744 3.770 3.750 3.800 3.450 3.930 1,478,000 3.6744 7.71%
2015-07-10 0 3.500 3.450 3.600 3.400 4.090 2,265,000 8,048,400 3.5534 3.500 3.450 3.600 3.400 4.090 2,265,000 3.5534 2.64%
2015-07-09 0 3.410 3.400 3.510 3.000 3.600 2,053,000 6,682,970 3.2552 3.410 3.400 3.510 3.000 3.600 2,053,000 3.2552 12.91%
2015-07-08 0 3.020 3.020 3.050 2.680 3.090 7,610,000 22,289,770 2.9290 3.020 3.020 3.050 2.680 3.090 7,610,000 2.9290 -1.31%
2015-07-07 0 3.060 3.010 3.090 2.900 3.500 5,580,000 17,273,590 3.0956 3.060 3.010 3.090 2.900 3.500 5,580,000 3.0956 -11.30%
2015-07-06 0 3.450 3.410 3.530 3.320 4.050 2,420,000 8,589,490 3.5494 3.450 3.410 3.530 3.320 4.050 2,420,000 3.5494 -14.81%
2015-07-03 0 4.050 3.940 4.050 3.900 4.250 1,303,000 5,307,480 4.0733 4.050 3.940 4.050 3.900 4.250 1,303,000 4.0733 -4.48%
2015-07-02 0 4.240 4.240 4.250 4.200 4.340 1,828,000 7,778,560 4.2552 4.240 4.240 4.250 4.200 4.340 1,828,000 4.2552 -2.97%
2015-06-30 0 4.370 4.330 4.340 3.890 4.450 1,483,000 6,101,320 4.1142 4.370 4.330 4.340 3.890 4.450 1,483,000 4.1142 5.30%
2015-06-29 0 4.150 4.120 4.200 3.730 4.440 2,345,000 9,770,740 4.1666 4.150 4.120 4.200 3.730 4.440 2,345,000 4.1666 -6.53%
2015-06-26 0 4.440 4.440 4.490 4.440 4.540 1,921,000 8,598,810 4.4762 4.440 4.440 4.490 4.440 4.540 1,921,000 4.4762 -1.33%
2015-06-25 0 4.500 4.490 4.510 4.450 4.550 1,363,000 6,132,910 4.4996 4.500 4.490 4.510 4.450 4.550 1,363,000 4.4996 0.45%
2015-06-24 0 4.480 4.480 4.490 4.430 4.650 1,285,000 5,789,770 4.5057 4.480 4.480 4.490 4.430 4.650 1,285,000 4.5057 -0.67%
2015-06-23 0 4.510 4.490 4.510 4.400 4.600 1,515,000 6,782,700 4.4770 4.510 4.490 4.510 4.400 4.600 1,515,000 4.4770 -0.88%
2015-06-22 0 4.550 4.490 4.600 4.420 4.740 1,527,000 6,894,520 4.5151 4.550 4.490 4.600 4.420 4.740 1,527,000 4.5151 -1.94%
2015-06-19 0 4.640 4.640 4.840 4.460 4.800 2,461,000 11,175,690 4.5411 4.640 4.640 4.840 4.460 4.800 2,461,000 4.5411 3.34%
2015-06-18 0 4.490 4.480 4.490 4.450 4.520 1,491,000 6,689,300 4.4865 4.490 4.480 4.490 4.450 4.520 1,491,000 4.4865 -0.22%
2015-06-17 0 4.500 4.460 4.520 4.380 4.560 1,823,000 8,203,960 4.5003 4.500 4.460 4.520 4.380 4.560 1,823,000 4.5003 -0.22%
2015-06-16 0 4.510 4.510 4.580 4.500 4.710 2,792,000 12,757,420 4.5693 4.510 4.510 4.580 4.500 4.710 2,792,000 4.5693 -6.04%
2015-06-15 0 4.800 4.720 4.800 4.420 4.850 2,045,000 9,334,400 4.5645 4.800 4.720 4.800 4.420 4.850 2,045,000 4.5645 7.14%
2015-06-12 0 4.480 4.450 4.490 4.360 4.580 1,955,000 8,758,440 4.4800 4.480 4.450 4.490 4.360 4.580 1,955,000 4.4800 0.00%
2015-06-11 0 4.480 4.460 4.500 4.450 4.730 1,417,000 6,412,960 4.5257 4.480 4.460 4.500 4.450 4.730 1,417,000 4.5257 -3.45%
2015-06-10 0 4.640 4.600 4.700 4.360 4.710 1,321,000 6,030,670 4.5652 4.640 4.600 4.700 4.360 4.710 1,321,000 4.5652 4.98%
2015-06-09 0 4.420 4.400 4.410 4.380 4.770 3,276,000 14,767,200 4.5077 4.420 4.400 4.410 4.380 4.770 3,276,000 4.5077 -6.75%
2015-06-08 0 4.740 4.740 4.750 4.740 5.210 3,080,000 15,272,140 4.9585 4.740 4.740 4.750 4.740 5.210 3,080,000 4.9585 -8.32%
2015-06-05 0 5.170 5.130 5.170 4.800 5.310 12,388,000 63,941,070 5.1615 5.170 5.130 5.170 4.800 5.310 12,388,000 5.1615 8.16%
2015-06-04 0 4.780 4.760 4.780 4.340 5.150 8,147,000 38,396,575 4.7130 4.780 4.760 4.780 4.340 5.150 8,147,000 4.7130 10.39%
2015-06-03 0 4.330 4.300 4.330 4.210 4.470 637,000 2,791,700 4.3826 4.330 4.300 4.330 4.210 4.470 637,000 4.3826 -2.04%
2015-06-02 0 4.420 4.420 4.430 4.160 4.450 1,999,000 8,610,050 4.3072 4.420 4.420 4.430 4.160 4.450 1,999,000 4.3072 0.23%
2015-06-01 0 4.410 4.400 4.410 4.220 4.460 1,276,000 5,591,740 4.3822 4.410 4.400 4.410 4.220 4.460 1,276,000 4.3822 -0.68%
2015-05-29 0 4.440 4.440 4.500 4.300 4.550 1,831,000 8,180,340 4.4677 4.440 4.440 4.500 4.300 4.550 1,831,000 4.4677 -1.11%
2015-05-28 0 4.490 4.450 4.490 4.410 4.650 2,694,000 12,260,105 4.5509 4.490 4.450 4.490 4.410 4.650 2,694,000 4.5509 -1.10%
2015-05-27 0 4.540 4.540 4.560 4.500 4.700 3,286,000 15,168,650 4.6161 4.540 4.540 4.560 4.500 4.700 3,286,000 4.6161 -1.30%
2015-05-26 0 4.600 4.580 4.650 4.450 4.750 5,124,000 23,763,240 4.6376 4.600 4.580 4.650 4.450 4.750 5,124,000 4.6376 2.91%
2015-05-22 0 4.470 4.460 4.480 4.410 4.550 2,885,000 12,988,000 4.5019 4.470 4.460 4.480 4.410 4.550 2,885,000 4.5019 0.00%
2015-05-21 0 4.470 4.450 4.470 4.380 4.540 3,279,000 14,608,525 4.4552 4.470 4.450 4.470 4.380 4.540 3,279,000 4.4552 -1.11%
2015-05-20 0 4.520 4.510 4.540 4.340 4.680 14,201,000 64,671,160 4.5540 4.520 4.510 4.540 4.340 4.680 14,201,000 4.5540 4.63%
2015-05-19 0 4.320 4.320 4.350 4.200 4.880 14,911,000 69,070,160 4.6322 4.320 4.320 4.350 4.200 4.880 14,911,000 4.6322 -7.89%
2015-05-18 0 4.690 4.700 4.720 4.550 7.690 18,310,000 104,481,440 5.7063 4.690 4.700 4.720 4.550 7.690 18,310,000 5.7063 -19.83%
2015-05-15 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 5.850 - - - - 0 - 0.00%
2015-04-17 1 5.850 5.690 5.960 3.390 7.000 2,319,000 11,959,630 5.1572 5.850 5.690 5.960 3.390 7.000 2,319,000 5.1572 72.06%
2015-04-16 0 3.400 3.350 3.400 3.280 3.410 1,577,000 5,248,260 3.3280 3.400 3.350 3.400 3.280 3.410 1,577,000 3.3280 2.10%
2015-04-15 0 3.330 3.290 3.350 3.270 3.350 1,695,000 5,616,610 3.3136 3.330 3.290 3.350 3.270 3.350 1,695,000 3.3136 0.91%
2015-04-14 0 3.300 3.260 3.300 3.250 3.500 1,459,000 4,865,810 3.3350 3.300 3.260 3.300 3.250 3.500 1,459,000 3.3350 -2.94%
2015-04-13 0 3.400 3.380 3.400 3.320 3.500 1,593,000 5,455,200 3.4245 3.400 3.380 3.400 3.320 3.500 1,593,000 3.4245 3.03%
2015-04-10 0 3.300 3.260 3.300 3.260 3.500 1,379,000 4,641,600 3.3659 3.300 3.260 3.300 3.260 3.500 1,379,000 3.3659 -2.94%
2015-04-09 0 3.400 3.370 3.400 3.350 3.490 1,349,000 4,596,170 3.4071 3.400 3.370 3.400 3.350 3.490 1,349,000 3.4071 0.00%
2015-04-08 0 3.400 3.350 3.400 3.370 3.440 1,600,000 5,439,420 3.3996 3.400 3.350 3.400 3.370 3.440 1,600,000 3.3996 0.00%
2015-04-02 0 3.400 3.390 3.400 3.350 3.450 1,471,000 4,982,600 3.3872 3.400 3.390 3.400 3.350 3.450 1,471,000 3.3872 0.29%
2015-04-01 0 3.390 3.380 3.390 3.350 3.390 1,410,000 4,761,260 3.3768 3.390 3.380 3.390 3.350 3.390 1,410,000 3.3768 0.30%
2015-03-31 0 3.380 3.360 3.380 3.290 3.390 1,487,000 4,982,490 3.3507 3.380 3.360 3.380 3.290 3.390 1,487,000 3.3507 0.60%
2015-03-30 0 3.360 3.320 3.360 3.320 3.410 1,544,000 5,203,750 3.3703 3.360 3.320 3.360 3.320 3.410 1,544,000 3.3703 0.90%
2015-03-27 0 3.330 3.320 3.350 3.310 3.430 1,371,000 4,675,920 3.4106 3.330 3.320 3.350 3.310 3.430 1,371,000 3.4106 -2.06%
2015-03-26 0 3.400 3.340 3.410 3.330 3.420 1,552,000 5,261,580 3.3902 3.400 3.340 3.410 3.330 3.420 1,552,000 3.3902 0.59%
2015-03-25 0 3.380 3.350 3.380 3.340 3.440 1,409,000 4,790,790 3.4001 3.380 3.350 3.380 3.340 3.440 1,409,000 3.4001 -1.17%
2015-03-24 0 3.420 3.380 3.420 3.390 3.500 1,509,000 5,221,860 3.4605 3.420 3.380 3.420 3.390 3.500 1,509,000 3.4605 0.00%
2015-03-23 0 3.420 3.390 3.430 3.400 3.510 1,486,000 5,161,520 3.4734 3.420 3.390 3.430 3.400 3.510 1,486,000 3.4734 0.59%
2015-03-20 0 3.400 3.330 3.400 3.330 3.550 1,443,000 5,038,850 3.4919 3.400 3.330 3.400 3.330 3.550 1,443,000 3.4919 0.89%
2015-03-19 0 3.370 3.350 3.370 3.260 3.370 1,532,000 5,070,700 3.3099 3.370 3.350 3.370 3.260 3.370 1,532,000 3.3099 2.43%
2015-03-18 0 3.290 3.280 3.300 3.290 3.320 1,471,000 4,865,630 3.3077 3.290 3.280 3.300 3.290 3.320 1,471,000 3.3077 -0.60%
2015-03-17 0 3.310 3.290 3.320 3.270 3.400 1,652,000 5,515,900 3.3389 3.310 3.290 3.320 3.270 3.400 1,652,000 3.3389 -2.07%
2015-03-16 0 3.380 3.340 3.390 3.270 3.380 1,487,000 4,962,630 3.3373 3.380 3.340 3.390 3.270 3.380 1,487,000 3.3373 1.81%
2015-03-13 0 3.320 3.320 3.330 3.320 3.420 1,495,000 5,067,710 3.3898 3.320 3.320 3.330 3.320 3.420 1,495,000 3.3898 -2.92%
2015-03-12 0 3.420 3.380 3.420 3.380 3.440 1,472,000 5,030,260 3.4173 3.420 3.380 3.420 3.380 3.440 1,472,000 3.4173 1.18%
2015-03-11 0 3.380 3.340 3.380 3.340 3.480 1,485,000 5,060,020 3.4074 3.380 3.340 3.380 3.340 3.480 1,485,000 3.4074 -1.17%
2015-03-10 0 3.420 3.370 3.430 3.370 3.440 1,420,000 4,850,730 3.4160 3.420 3.370 3.430 3.370 3.440 1,420,000 3.4160 0.00%
2015-03-09 0 3.420 3.390 3.430 3.310 3.440 1,497,000 5,099,190 3.4063 3.420 3.390 3.430 3.310 3.440 1,497,000 3.4063 3.01%
2015-03-06 0 3.320 3.300 3.330 3.300 3.350 1,534,000 5,091,630 3.3192 3.320 3.300 3.330 3.300 3.350 1,534,000 3.3192 -1.19%
2015-03-05 0 3.360 3.330 3.360 3.300 3.390 1,523,000 5,104,570 3.3517 3.360 3.330 3.360 3.300 3.390 1,523,000 3.3517 -1.75%
2015-03-04 0 3.420 3.350 3.460 3.320 3.420 1,493,000 5,031,130 3.3698 3.420 3.350 3.460 3.320 3.420 1,493,000 3.3698 1.48%
2015-03-03 0 3.370 3.350 3.370 3.320 3.390 1,519,000 5,111,050 3.3647 3.370 3.350 3.370 3.320 3.390 1,519,000 3.3647 0.00%
2015-03-02 0 3.370 3.350 3.380 3.350 3.450 1,480,000 5,020,210 3.3920 3.370 3.350 3.380 3.350 3.450 1,480,000 3.3920 1.20%
2015-02-27 0 3.330 3.320 3.400 3.330 3.500 1,544,000 5,302,430 3.4342 3.330 3.320 3.400 3.330 3.500 1,544,000 3.4342 -3.48%
2015-02-26 0 3.450 3.410 3.450 3.290 3.450 1,708,000 5,671,050 3.3203 3.450 3.410 3.450 3.290 3.450 1,708,000 3.3203 2.99%
2015-02-25 0 3.350 3.320 3.360 3.320 3.350 1,432,000 4,791,030 3.3457 3.350 3.320 3.360 3.320 3.350 1,432,000 3.3457 0.30%
2015-02-24 0 3.340 3.320 3.350 3.330 3.400 1,529,000 5,122,030 3.3499 3.340 3.320 3.350 3.330 3.400 1,529,000 3.3499 -1.18%
2015-02-23 0 3.380 3.350 3.380 3.350 3.470 1,422,000 4,851,600 3.4118 3.380 3.350 3.380 3.350 3.470 1,422,000 3.4118 0.00%
2015-02-18 0 3.380 3.370 3.390 3.370 3.420 808,000 2,737,940 3.3885 3.380 3.370 3.390 3.370 3.420 808,000 3.3885 -0.88%
2015-02-17 0 3.410 3.390 3.410 3.360 3.410 1,596,000 5,401,960 3.3847 3.410 3.390 3.410 3.360 3.410 1,596,000 3.3847 0.29%
2015-02-16 0 3.400 3.360 3.400 3.360 3.500 1,417,000 4,839,210 3.4151 3.400 3.360 3.400 3.360 3.500 1,417,000 3.4151 -1.16%
2015-02-13 0 3.440 3.440 3.450 3.370 3.450 1,586,000 5,423,890 3.4199 3.440 3.440 3.450 3.370 3.450 1,586,000 3.4199 1.47%
2015-02-12 0 3.390 3.370 3.400 3.380 3.440 1,416,000 4,840,710 3.4186 3.390 3.370 3.400 3.380 3.440 1,416,000 3.4186 0.00%
2015-02-11 0 3.390 3.360 3.390 3.350 3.450 1,638,000 5,571,350 3.4013 3.390 3.360 3.390 3.350 3.450 1,638,000 3.4013 -2.02%
2015-02-10 0 3.460 3.440 3.470 3.430 3.490 1,395,000 4,830,450 3.4627 3.460 3.440 3.470 3.430 3.490 1,395,000 3.4627 0.87%
2015-02-09 0 3.430 3.390 3.440 3.400 3.440 1,483,000 5,076,010 3.4228 3.430 3.390 3.440 3.400 3.440 1,483,000 3.4228 -0.29%
2015-02-06 0 3.440 3.430 3.450 3.430 3.470 1,556,000 5,379,920 3.4575 3.440 3.430 3.450 3.430 3.470 1,556,000 3.4575 0.88%
2015-02-05 0 3.410 3.360 3.420 3.370 3.420 1,452,000 4,933,450 3.3977 3.410 3.360 3.420 3.370 3.420 1,452,000 3.3977 0.59%
2015-02-04 0 3.390 3.370 3.400 3.370 3.420 1,522,000 5,173,820 3.3994 3.390 3.370 3.400 3.370 3.420 1,522,000 3.3994 -0.59%
2015-02-03 0 3.410 3.200 3.420 3.100 3.420 1,570,000 5,329,230 3.3944 3.410 3.200 3.420 3.100 3.420 1,570,000 3.3944 0.00%
2015-02-02 0 3.410 3.400 3.410 3.360 3.410 1,526,000 5,162,660 3.3831 3.410 3.400 3.410 3.360 3.410 1,526,000 3.3831 0.59%
2015-01-30 0 3.390 3.360 3.390 3.360 3.400 1,523,000 5,154,520 3.3845 3.390 3.360 3.390 3.360 3.400 1,523,000 3.3845 0.30%
2015-01-29 0 3.380 3.370 3.390 3.370 3.410 1,537,000 5,210,080 3.3898 3.380 3.370 3.390 3.370 3.410 1,537,000 3.3898 -0.29%
2015-01-28 0 3.390 3.350 3.390 3.360 3.400 1,527,000 5,158,360 3.3781 3.390 3.350 3.390 3.360 3.400 1,527,000 3.3781 -0.29%
2015-01-27 0 3.400 3.370 3.400 3.370 3.410 1,536,000 5,211,340 3.3928 3.400 3.370 3.400 3.370 3.410 1,536,000 3.3928 -0.29%
2015-01-26 0 3.410 3.380 3.410 3.340 3.420 1,490,000 5,054,500 3.3923 3.410 3.380 3.410 3.340 3.420 1,490,000 3.3923 -0.29%
2015-01-23 0 3.420 3.390 3.420 3.390 3.430 1,474,000 5,025,150 3.4092 3.420 3.390 3.420 3.390 3.430 1,474,000 3.4092 0.29%
2015-01-22 0 3.410 3.380 3.410 3.380 3.410 1,506,000 5,119,610 3.3995 3.410 3.380 3.410 3.380 3.410 1,506,000 3.3995 0.59%
2015-01-21 0 3.390 3.370 3.390 3.350 3.390 1,498,000 5,052,150 3.3726 3.390 3.370 3.390 3.350 3.390 1,498,000 3.3726 -0.29%
2015-01-20 0 3.400 3.360 3.400 3.330 3.400 1,502,000 5,051,960 3.3635 3.400 3.360 3.400 3.330 3.400 1,502,000 3.3635 1.19%
2015-01-19 0 3.360 3.360 3.400 3.360 3.430 1,512,000 5,136,010 3.3968 3.360 3.360 3.400 3.360 3.430 1,512,000 3.3968 -0.59%
2015-01-16 0 3.380 3.370 3.450 3.370 3.490 1,451,000 5,017,210 3.4578 3.380 3.370 3.450 3.370 3.490 1,451,000 3.4578 -1.17%
2015-01-15 0 3.420 3.420 3.430 3.420 3.460 1,526,000 5,240,280 3.4340 3.420 3.420 3.430 3.420 3.460 1,526,000 3.4340 -0.87%
2015-01-14 0 3.450 3.420 3.450 3.420 3.460 1,452,000 5,001,210 3.4444 3.450 3.420 3.450 3.420 3.460 1,452,000 3.4444 -1.15%
2015-01-13 0 3.490 3.430 3.490 3.400 3.490 1,511,000 5,245,940 3.4718 3.490 3.430 3.490 3.400 3.490 1,511,000 3.4718 1.16%
2015-01-12 0 3.450 3.440 3.450 3.440 3.490 1,463,000 5,062,860 3.4606 3.450 3.440 3.450 3.440 3.490 1,463,000 3.4606 0.29%
2015-01-09 0 3.440 3.440 3.460 3.430 3.530 1,212,000 4,204,060 3.4687 3.440 3.440 3.460 3.430 3.530 1,212,000 3.4687 -1.43%
2015-01-08 0 3.490 3.470 3.500 3.470 3.490 841,000 2,932,970 3.4875 3.490 3.470 3.500 3.470 3.490 841,000 3.4875 1.16%
2015-01-07 0 3.450 3.400 3.500 3.450 3.490 370,000 1,285,300 3.4738 3.450 3.400 3.500 3.450 3.490 370,000 3.4738 -0.86%
2015-01-06 0 3.480 3.420 3.480 3.480 3.480 50,000 173,950 3.4790 3.480 3.420 3.480 3.480 3.480 50,000 3.4790 0.00%
2015-01-05 0 3.480 3.450 3.480 3.450 3.580 135,000 473,500 3.5074 3.480 3.450 3.480 3.450 3.580 135,000 3.5074 -0.29%
2015-01-02 0 3.490 3.420 3.490 3.450 3.490 150,000 520,990 3.4733 3.490 3.420 3.490 3.450 3.490 150,000 3.4733 -0.29%
2014-12-31 0 3.500 3.480 3.500 3.500 3.580 90,000 319,700 3.5522 3.500 3.480 3.500 3.500 3.580 90,000 3.5522 1.45%
2014-12-30 0 3.450 3.260 3.500 3.450 3.700 346,000 1,227,020 3.5463 3.450 3.260 3.500 3.450 3.700 346,000 3.5463 -1.43%
2014-12-29 0 3.500 3.450 3.500 3.480 3.500 140,000 488,600 3.4900 3.500 3.450 3.500 3.480 3.500 140,000 3.4900 0.00%
2014-12-24 0 3.500 3.420 3.500 3.490 3.500 61,000 213,350 3.4975 3.500 3.420 3.500 3.490 3.500 61,000 3.4975 0.29%
2014-12-23 0 3.490 3.420 3.490 3.420 3.500 230,000 794,500 3.4543 3.490 3.420 3.490 3.420 3.500 230,000 3.4543 1.16%
2014-12-22 0 3.450 3.420 3.450 3.450 3.490 172,000 593,670 3.4516 3.450 3.420 3.450 3.450 3.490 172,000 3.4516 -0.86%
2014-12-19 0 3.480 3.430 3.490 3.440 3.500 121,000 420,320 3.4737 3.480 3.430 3.490 3.440 3.500 121,000 3.4737 -0.57%
2014-12-18 0 3.500 3.420 3.500 3.420 3.500 171,000 592,920 3.4674 3.500 3.420 3.500 3.420 3.500 171,000 3.4674 0.86%
2014-12-17 0 3.470 3.400 3.470 3.430 3.490 159,000 549,910 3.4586 3.470 3.400 3.470 3.430 3.490 159,000 3.4586 -0.29%
2014-12-16 0 3.480 3.490 3.520 3.450 3.490 118,000 410,130 3.4757 3.480 3.490 3.520 3.450 3.490 118,000 3.4757 -0.29%
2014-12-15 0 3.490 3.420 3.490 3.430 3.500 130,000 453,190 3.4861 3.490 3.420 3.490 3.430 3.500 130,000 3.4861 -0.57%
2014-12-12 0 3.510 3.410 3.510 3.420 3.510 160,000 555,450 3.4716 3.510 3.410 3.510 3.420 3.510 160,000 3.4716 0.86%
2014-12-11 0 3.480 3.480 3.490 3.400 3.480 130,000 450,000 3.4615 3.480 3.480 3.490 3.400 3.480 130,000 3.4615 -0.29%
2014-12-10 0 3.490 3.420 3.490 3.420 3.490 178,000 617,010 3.4663 3.490 3.420 3.490 3.420 3.490 178,000 3.4663 0.29%
2014-12-09 0 3.480 3.480 3.500 3.480 3.480 100,000 348,000 3.4800 3.480 3.480 3.500 3.480 3.480 100,000 3.4800 -0.85%
2014-12-08 0 3.510 3.460 3.510 3.500 3.510 120,000 420,650 3.5054 3.510 3.460 3.510 3.500 3.510 120,000 3.5054 0.00%
2014-12-05 0 3.510 3.450 3.510 3.460 3.510 120,000 420,950 3.5079 3.510 3.450 3.510 3.460 3.510 120,000 3.5079 0.00%
2014-12-04 0 3.510 3.450 3.510 3.450 3.510 142,000 496,200 3.4944 3.510 3.450 3.510 3.450 3.510 142,000 3.4944 0.00%
2014-12-03 0 3.510 3.510 3.520 3.500 3.510 102,000 358,010 3.5099 3.510 3.510 3.520 3.500 3.510 102,000 3.5099 -0.28%
2014-12-02 0 3.520 3.520 3.550 3.510 3.520 111,000 390,110 3.5145 3.520 3.520 3.550 3.510 3.520 111,000 3.5145 0.28%
2014-12-01 0 3.510 3.450 3.510 3.450 3.510 128,000 447,340 3.4948 3.510 3.450 3.510 3.450 3.510 128,000 3.4948 0.00%
2014-11-28 0 3.510 3.450 3.510 3.500 3.510 120,000 421,080 3.5090 3.510 3.450 3.510 3.500 3.510 120,000 3.5090 0.29%
2014-11-27 0 3.500 3.480 3.500 3.480 3.510 131,000 459,410 3.5069 3.500 3.480 3.500 3.480 3.510 131,000 3.5069 0.00%
2014-11-26 0 3.500 3.480 3.500 3.510 3.510 120,000 421,200 3.5100 3.500 3.480 3.500 3.510 3.510 120,000 3.5100 0.00%
2014-11-25 0 3.500 3.480 3.510 3.480 3.510 132,000 462,700 3.5053 3.500 3.480 3.510 3.480 3.510 132,000 3.5053 -0.28%
2014-11-24 0 3.510 3.480 3.550 3.510 3.510 130,000 456,300 3.5100 3.510 3.480 3.550 3.510 3.510 130,000 3.5100 0.29%
2014-11-21 0 3.500 3.480 3.550 3.480 3.500 133,000 465,240 3.4980 3.500 3.480 3.550 3.480 3.500 133,000 3.4980 0.57%
2014-11-20 0 3.480 3.480 3.550 3.480 3.500 131,000 458,480 3.4998 3.480 3.480 3.550 3.480 3.500 131,000 3.4998 -0.85%
2014-11-19 0 3.510 3.500 3.520 3.500 3.520 151,000 531,000 3.5166 3.510 3.500 3.520 3.500 3.520 151,000 3.5166 0.29%
2014-11-18 0 3.500 3.480 3.550 3.500 3.550 143,000 506,530 3.5422 3.500 3.480 3.550 3.500 3.550 143,000 3.5422 -2.78%
2014-11-17 0 3.600 3.550 3.680 3.500 3.600 32,000 113,210 3.5378 3.600 3.550 3.680 3.500 3.600 32,000 3.5378 2.27%
2014-11-14 0 3.520 3.100 3.520 - - 0 0 - 3.520 3.100 3.520 - - 0 - -0.28%
2014-11-13 0 3.530 3.310 3.530 - - 0 0 - 3.530 3.310 3.530 - - 0 - -0.28%
2014-11-12 0 3.540 3.400 3.540 3.540 3.540 2,000 7,080 3.5400 3.540 3.400 3.540 3.540 3.540 2,000 3.5400 -0.56%
2014-11-11 0 3.560 3.400 3.560 - - 0 0 - 3.560 3.400 3.560 - - 0 - -0.84%
2014-11-10 0 3.590 3.400 3.600 3.500 3.590 66,000 233,890 3.5438 3.590 3.400 3.600 3.500 3.590 66,000 3.5438 1.70%
2014-11-07 0 3.530 3.360 3.530 - - 0 0 - 3.530 3.360 3.530 - - 0 - -0.56%
2014-11-06 0 3.550 3.340 3.550 3.400 3.580 31,000 109,030 3.5171 3.550 3.340 3.550 3.400 3.580 31,000 3.5171 -0.84%
2014-11-05 0 3.580 3.250 3.590 3.480 3.580 33,000 116,760 3.5382 3.580 3.250 3.590 3.480 3.580 33,000 3.5382 3.17%
2014-11-04 0 3.470 3.310 3.470 3.280 3.550 19,000 65,820 3.4642 3.470 3.310 3.470 3.280 3.550 19,000 3.4642 0.58%
2014-11-03 0 3.450 3.400 3.450 3.450 3.590 58,000 202,780 3.4962 3.450 3.400 3.450 3.450 3.590 58,000 3.4962 -1.43%
2014-10-31 0 3.500 3.280 3.500 - - 0 0 - 3.500 3.280 3.500 - - 0 - 0.00%
2014-10-30 0 3.500 3.300 3.500 - - 0 0 - 3.500 3.300 3.500 - - 0 - 0.00%
2014-10-29 0 3.500 3.310 3.500 3.470 3.550 35,000 122,330 3.4951 3.500 3.310 3.500 3.470 3.550 35,000 3.4951 0.86%
2014-10-28 0 3.470 3.300 3.470 3.420 3.550 38,000 132,140 3.4774 3.470 3.300 3.470 3.420 3.550 38,000 3.4774 1.17%
2014-10-27 0 3.430 3.400 3.440 3.320 3.450 256,000 870,400 3.4000 3.430 3.400 3.440 3.320 3.450 256,000 3.4000 -0.58%
2014-10-24 0 3.450 3.450 3.480 3.400 3.460 121,000 412,340 3.4078 3.450 3.450 3.480 3.400 3.460 121,000 3.4078 -0.29%
2014-10-23 0 3.460 3.400 3.550 - - 0 0 - 3.460 3.400 3.550 - - 0 - 0.00%
2014-10-22 0 3.460 3.390 3.460 3.300 3.530 77,000 262,100 3.4039 3.460 3.390 3.460 3.300 3.530 77,000 3.4039 -2.26%
2014-10-21 0 3.540 3.400 3.540 3.470 3.590 21,000 74,330 3.5395 3.540 3.400 3.540 3.470 3.590 21,000 3.5395 -0.28%
2014-10-20 0 3.550 3.400 3.550 3.410 3.600 178,000 622,100 3.4949 3.550 3.400 3.550 3.410 3.600 178,000 3.4949 2.01%
2014-10-17 0 3.480 3.420 3.480 3.400 3.520 102,000 350,250 3.4338 3.480 3.420 3.480 3.400 3.520 102,000 3.4338 0.29%
2014-10-16 0 3.470 3.410 3.470 3.410 3.490 21,000 72,870 3.4700 3.470 3.410 3.470 3.410 3.490 21,000 3.4700 0.00%
2014-10-15 0 3.470 3.400 3.470 3.470 3.490 37,000 128,590 3.4754 3.470 3.400 3.470 3.470 3.490 37,000 3.4754 -0.57%
2014-10-14 0 3.490 3.400 3.500 3.340 3.490 264,000 910,770 3.4499 3.490 3.400 3.500 3.340 3.490 264,000 3.4499 -0.29%
2014-10-13 0 3.500 3.400 3.550 3.450 3.500 53,000 182,910 3.4511 3.500 3.400 3.550 3.450 3.500 53,000 3.4511 1.45%
2014-10-10 0 3.450 3.450 3.530 3.450 3.470 62,000 214,110 3.4534 3.450 3.450 3.530 3.450 3.470 62,000 3.4534 -2.27%
2014-10-09 0 3.530 3.500 3.550 3.480 3.550 59,000 206,840 3.5058 3.530 3.500 3.550 3.480 3.550 59,000 3.5058 1.15%
2014-10-08 0 3.490 3.400 3.500 3.360 3.550 93,000 324,190 3.4859 3.490 3.400 3.500 3.360 3.550 93,000 3.4859 -0.29%
2014-10-07 0 3.500 3.500 3.540 3.460 3.540 77,000 270,070 3.5074 3.500 3.500 3.540 3.460 3.540 77,000 3.5074 0.00%
2014-10-06 0 3.500 3.400 3.500 3.400 3.500 68,000 233,320 3.4312 3.500 3.400 3.500 3.400 3.500 68,000 3.4312 2.04%
2014-10-03 0 3.430 3.420 3.450 3.430 3.430 8,000 27,440 3.4300 3.430 3.420 3.450 3.430 3.430 8,000 3.4300 -0.58%
2014-09-30 0 3.450 3.450 3.460 3.450 3.450 37,000 127,650 3.4500 3.450 3.450 3.460 3.450 3.450 37,000 3.4500 -0.58%
2014-09-29 0 3.470 3.420 3.470 3.420 3.470 71,000 244,850 3.4486 3.470 3.420 3.470 3.420 3.470 71,000 3.4486 -0.86%
2014-09-26 0 3.500 3.450 3.500 3.450 3.500 16,000 55,270 3.4544 3.500 3.450 3.500 3.450 3.500 16,000 3.4544 0.00%
2014-09-25 0 3.500 3.450 3.500 3.450 3.500 72,000 250,140 3.4742 3.500 3.450 3.500 3.450 3.500 72,000 3.4742 0.00%
2014-09-24 0 3.500 3.450 3.500 3.420 3.500 166,000 574,250 3.4593 3.500 3.450 3.500 3.420 3.500 166,000 3.4593 0.00%
2014-09-23 0 3.500 3.500 3.560 3.450 3.510 121,000 419,500 3.4669 3.500 3.500 3.560 3.450 3.510 121,000 3.4669 -0.28%
2014-09-22 0 3.510 3.510 3.560 3.420 3.500 21,000 72,200 3.4381 3.510 3.510 3.560 3.420 3.500 21,000 3.4381 2.63%
2014-09-19 0 3.420 3.300 3.420 3.420 3.560 117,000 409,460 3.4997 3.420 3.300 3.420 3.420 3.560 117,000 3.4997 -4.20%
2014-09-18 0 3.570 3.520 3.570 3.520 3.570 43,000 153,050 3.5593 3.570 3.520 3.570 3.520 3.570 43,000 3.5593 0.56%
2014-09-17 0 3.550 3.520 3.550 3.500 3.570 75,000 263,850 3.5180 3.550 3.520 3.550 3.500 3.570 75,000 3.5180 -0.56%
2014-09-16 0 3.570 3.550 3.570 3.520 3.570 70,000 248,800 3.5543 3.570 3.550 3.570 3.520 3.570 70,000 3.5543 0.56%
2014-09-15 0 3.550 3.520 3.570 3.500 3.570 51,000 181,000 3.5490 3.550 3.520 3.570 3.500 3.570 51,000 3.5490 -0.56%
2014-09-12 0 3.570 3.510 3.570 3.520 3.570 7,000 24,940 3.5629 3.570 3.510 3.570 3.520 3.570 7,000 3.5629 -0.28%
2014-09-11 0 3.580 3.550 3.580 3.500 3.580 21,000 73,960 3.5219 3.580 3.550 3.580 3.500 3.580 21,000 3.5219 0.28%
2014-09-10 0 3.570 3.560 3.570 3.550 3.570 92,000 327,290 3.5575 3.570 3.560 3.570 3.550 3.570 92,000 3.5575 0.00%
2014-09-08 0 3.570 3.550 3.570 3.550 3.570 41,000 145,930 3.5593 3.570 3.550 3.570 3.550 3.570 41,000 3.5593 0.00%
2014-09-05 0 3.570 3.550 3.570 3.550 3.570 49,000 174,270 3.5565 3.570 3.550 3.570 3.550 3.570 49,000 3.5565 0.00%
2014-09-04 0 3.570 3.550 3.570 3.550 3.570 55,000 195,790 3.5598 3.570 3.550 3.570 3.550 3.570 55,000 3.5598 -0.28%
2014-09-03 0 3.580 3.550 3.590 3.530 3.590 94,000 334,260 3.5560 3.580 3.550 3.590 3.530 3.590 94,000 3.5560 0.00%
2014-09-02 0 3.580 3.550 3.580 3.550 3.580 29,000 103,730 3.5769 3.580 3.550 3.580 3.550 3.580 29,000 3.5769 0.00%
2014-09-01 0 3.580 3.530 3.580 3.530 3.580 120,000 426,120 3.5510 3.580 3.530 3.580 3.530 3.580 120,000 3.5510 -0.28%
2014-08-29 0 3.590 3.580 3.590 3.500 3.590 79,000 281,230 3.5599 3.590 3.580 3.590 3.500 3.590 79,000 3.5599 0.84%
2014-08-28 0 3.560 3.500 3.560 3.500 3.560 109,000 382,820 3.5121 3.560 3.500 3.560 3.500 3.560 109,000 3.5121 0.00%
2014-08-27 0 3.560 3.540 3.560 3.500 3.580 141,000 500,530 3.5499 3.560 3.540 3.560 3.500 3.580 141,000 3.5499 0.00%
2014-08-26 0 3.560 3.510 3.560 3.550 3.580 2,960,000 10,593,000 3.5787 3.560 3.510 3.560 3.550 3.580 2,960,000 3.5787 0.00%
2014-08-25 0 3.560 3.330 3.560 3.520 3.580 1,597,000 5,707,350 3.5738 3.560 3.330 3.560 3.520 3.580 1,597,000 3.5738 -0.28%
2014-08-22 0 3.570 3.570 3.580 3.540 3.590 24,000 85,240 3.5517 3.570 3.570 3.580 3.540 3.590 24,000 3.5517 -0.56%
2014-08-21 0 3.590 3.580 3.590 3.520 3.590 92,000 325,320 3.5361 3.590 3.580 3.590 3.520 3.590 92,000 3.5361 1.41%
2014-08-20 0 3.540 3.540 3.560 3.540 3.570 210,000 749,460 3.5689 3.540 3.540 3.560 3.540 3.570 210,000 3.5689 -0.84%
2014-08-19 0 3.570 3.570 3.580 3.570 3.600 194,000 692,730 3.5708 3.570 3.570 3.580 3.570 3.600 194,000 3.5708 0.00%
2014-08-18 0 3.570 3.570 3.580 3.560 3.600 96,000 342,280 3.5654 3.570 3.570 3.580 3.560 3.600 96,000 3.5654 0.28%
2014-08-15 0 3.560 3.600 3.610 3.540 3.600 651,000 2,327,200 3.5748 3.560 3.600 3.610 3.540 3.600 651,000 3.5748 -0.84%
2014-08-14 0 3.590 3.550 3.590 3.470 3.590 736,000 2,606,460 3.5414 3.590 3.550 3.590 3.470 3.590 736,000 3.5414 0.84%
2014-08-13 0 3.560 3.500 3.560 3.350 3.580 3,093,000 10,821,350 3.4987 3.560 3.500 3.560 3.350 3.580 3,093,000 3.4987 -0.28%
2014-08-12 0 3.570 3.590 3.600 3.010 3.590 22,087,000 74,342,510 3.3659 3.570 3.590 3.600 3.010 3.590 22,087,000 3.3659

Copyright & disclaimer, Privacy policy

Back to top