XinKong Investment Stock Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02277  2014-12-29  2020-11-03  2020-11-13
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2020-11-12 1 - - - - - 0 0 - 0.425 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.425 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.425 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.425 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.425 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.425 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.425 - - - - 0 - 0.00%
2020-11-03 0 0.425 0.380 0.430 0.415 0.425 310,000 131,600 0.4245 0.425 0.380 0.430 0.415 0.425 310,000 0.4245 4.94%
2020-11-02 0 0.405 0.405 0.415 0.370 0.420 555,000 220,100 0.3966 0.405 0.405 0.415 0.370 0.420 555,000 0.3966 12.50%
2020-10-30 0 0.360 0.360 0.390 0.360 0.365 30,000 10,950 0.3650 0.360 0.360 0.390 0.360 0.365 30,000 0.3650 0.00%
2020-10-29 0 0.360 0.360 0.375 0.350 0.375 445,000 160,675 0.3611 0.360 0.360 0.375 0.350 0.375 445,000 0.3611 -4.00%
2020-10-28 0 0.375 0.375 0.380 0.355 0.440 1,195,000 478,750 0.4006 0.375 0.375 0.380 0.355 0.440 1,195,000 0.4006 -1.32%
2020-10-27 0 0.380 0.340 0.380 0.335 0.380 105,000 36,975 0.3521 0.380 0.340 0.380 0.335 0.380 105,000 0.3521 10.14%
2020-10-23 0 0.345 0.345 0.385 0.345 0.385 235,000 86,275 0.3671 0.345 0.345 0.385 0.345 0.385 235,000 0.3671 -5.48%
2020-10-22 0 0.365 0.335 0.370 0.340 0.390 205,000 74,250 0.3622 0.365 0.335 0.370 0.340 0.390 205,000 0.3622 5.80%
2020-10-21 0 0.345 0.345 0.400 0.345 0.365 35,000 12,550 0.3586 0.345 0.345 0.400 0.345 0.365 35,000 0.3586 -4.17%
2020-10-20 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 4.35%
2020-10-19 0 0.345 0.345 0.410 0.335 0.345 35,000 11,875 0.3393 0.345 0.345 0.410 0.335 0.345 35,000 0.3393 -8.00%
2020-10-16 0 0.375 0.350 0.405 0.370 0.385 690,000 260,375 0.3774 0.375 0.350 0.405 0.370 0.385 690,000 0.3774 0.00%
2020-10-15 0 0.375 0.375 0.400 0.375 0.380 130,000 49,300 0.3792 0.375 0.375 0.400 0.375 0.380 130,000 0.3792 0.00%
2020-10-14 0 0.375 0.375 0.380 0.335 0.370 170,000 59,775 0.3516 0.375 0.375 0.380 0.335 0.370 170,000 0.3516 -3.85%
2020-10-12 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2020-10-09 0 0.390 0.370 0.390 0.365 0.410 320,000 124,475 0.3890 0.390 0.370 0.390 0.365 0.410 320,000 0.3890 6.85%
2020-10-08 0 0.365 0.365 0.380 0.360 0.420 80,000 29,475 0.3684 0.365 0.365 0.380 0.360 0.420 80,000 0.3684 -3.95%
2020-10-07 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 0.00%
2020-10-06 0 0.380 0.380 0.430 0.380 0.380 10,000 3,800 0.3800 0.380 0.380 0.430 0.380 0.380 10,000 0.3800 0.00%
2020-10-05 0 0.380 0.360 0.445 - - 0 0 - 0.380 0.360 0.445 - - 0 - 0.00%
2020-09-30 0 0.380 0.380 0.405 0.380 0.380 40,000 15,200 0.3800 0.380 0.380 0.405 0.380 0.380 40,000 0.3800 0.00%
2020-09-29 0 0.380 0.345 0.420 - - 0 0 - 0.380 0.345 0.420 - - 0 - 0.00%
2020-09-28 0 0.380 0.345 0.415 - - 0 0 - 0.380 0.345 0.415 - - 0 - 0.00%
2020-09-25 0 0.380 0.350 0.395 0.380 0.400 355,000 140,925 0.3970 0.380 0.350 0.395 0.380 0.400 355,000 0.3970 -2.56%
2020-09-24 0 0.390 0.340 0.390 0.330 0.395 35,000 12,350 0.3529 0.390 0.340 0.390 0.330 0.395 35,000 0.3529 11.43%
2020-09-23 0 0.350 0.330 0.395 - - 0 0 - 0.350 0.330 0.395 - - 0 - 0.00%
2020-09-22 0 0.350 0.335 0.395 - - 0 0 - 0.350 0.335 0.395 - - 0 - 0.00%
2020-09-21 0 0.350 0.330 0.390 - - 0 0 - 0.350 0.330 0.390 - - 0 - 0.00%
2020-09-18 0 0.350 0.350 0.390 0.345 0.345 20,000 6,900 0.3450 0.350 0.350 0.390 0.345 0.345 20,000 0.3450 -5.41%
2020-09-17 0 0.370 0.355 0.375 0.370 0.370 50,000 18,500 0.3700 0.370 0.355 0.375 0.370 0.370 50,000 0.3700 -2.63%
2020-09-16 0 0.380 0.340 0.400 - - 0 0 - 0.380 0.340 0.400 - - 0 - 0.00%
2020-09-15 0 0.380 0.340 0.420 - - 0 0 - 0.380 0.340 0.420 - - 0 - 0.00%
2020-09-14 0 0.380 0.350 0.380 0.340 0.380 140,000 52,100 0.3721 0.380 0.350 0.380 0.340 0.380 140,000 0.3721 0.00%
2020-09-11 0 0.380 0.360 0.400 0.365 0.380 100,000 37,400 0.3740 0.380 0.360 0.400 0.365 0.380 100,000 0.3740 0.00%
2020-09-10 0 0.380 0.360 0.385 0.355 0.380 345,000 125,200 0.3629 0.380 0.360 0.385 0.355 0.380 345,000 0.3629 0.00%
2020-09-09 0 0.380 0.370 0.420 - - 0 0 - 0.380 0.370 0.420 - - 0 - 0.00%
2020-09-08 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2020-09-07 0 0.380 0.355 0.395 0.370 0.380 245,000 91,275 0.3726 0.380 0.355 0.395 0.370 0.380 245,000 0.3726 -3.80%
2020-09-04 0 0.395 0.380 0.400 0.380 0.400 160,000 61,425 0.3839 0.395 0.380 0.400 0.380 0.400 160,000 0.3839 1.28%
2020-09-03 0 0.390 0.390 0.430 0.390 0.390 50,000 19,500 0.3900 0.390 0.390 0.430 0.390 0.390 50,000 0.3900 -8.24%
2020-09-02 0 0.425 0.390 0.435 0.390 0.425 40,000 15,950 0.3988 0.425 0.390 0.435 0.390 0.425 40,000 0.3988 0.00%
2020-09-01 0 0.425 0.410 0.425 0.420 0.435 200,000 85,300 0.4265 0.425 0.410 0.425 0.420 0.435 200,000 0.4265 8.97%
2020-08-31 0 0.390 0.395 0.415 0.370 0.425 780,000 303,325 0.3889 0.390 0.395 0.415 0.370 0.425 780,000 0.3889 -8.24%
2020-08-28 0 0.425 0.405 0.440 0.405 0.425 135,000 55,775 0.4131 0.425 0.405 0.440 0.405 0.425 135,000 0.4131 2.41%
2020-08-27 0 0.415 0.405 0.445 - - 0 0 - 0.415 0.405 0.445 - - 0 - 0.00%
2020-08-26 0 0.415 0.415 0.450 0.410 0.410 50,000 20,500 0.4100 0.415 0.415 0.450 0.410 0.410 50,000 0.4100 -4.60%
2020-08-25 0 0.435 0.420 0.435 0.435 0.440 15,000 6,575 0.4383 0.435 0.420 0.435 0.435 0.440 15,000 0.4383 4.82%
2020-08-24 0 0.415 0.415 0.450 0.415 0.420 125,000 51,900 0.4152 0.415 0.415 0.450 0.415 0.420 125,000 0.4152 0.00%
2020-08-21 0 0.415 0.415 0.440 0.415 0.430 175,000 74,825 0.4276 0.415 0.415 0.440 0.415 0.430 175,000 0.4276 -3.49%
2020-08-20 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.430 0.425 0.440 0.430 0.430 100,000 0.4300 2.38%
2020-08-19 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 1.20%
2020-08-18 0 0.415 0.410 0.415 0.410 0.415 90,000 37,075 0.4119 0.415 0.410 0.415 0.410 0.415 90,000 0.4119 -2.35%
2020-08-17 0 0.425 0.425 0.450 0.420 0.450 185,000 78,550 0.4246 0.425 0.425 0.450 0.420 0.450 185,000 0.4246 1.19%
2020-08-14 0 0.420 0.415 0.450 - - 0 0 - 0.420 0.415 0.450 - - 0 - 0.00%
2020-08-13 0 0.420 0.415 0.440 0.415 0.420 305,000 127,250 0.4172 0.420 0.415 0.440 0.415 0.420 305,000 0.4172 0.00%
2020-08-12 0 0.420 0.410 0.420 0.420 0.425 70,000 29,475 0.4211 0.420 0.410 0.420 0.420 0.425 70,000 0.4211 -1.18%
2020-08-11 0 0.425 0.415 0.425 0.420 0.425 75,000 31,675 0.4223 0.425 0.415 0.425 0.420 0.425 75,000 0.4223 0.00%
2020-08-10 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 2.41%
2020-08-07 0 0.415 0.410 0.425 0.410 0.415 110,000 45,450 0.4132 0.415 0.410 0.425 0.410 0.415 110,000 0.4132 -4.60%
2020-08-06 0 0.435 0.420 0.440 0.425 0.470 285,000 123,550 0.4335 0.435 0.420 0.440 0.425 0.470 285,000 0.4335 0.00%
2020-08-05 0 0.435 0.425 0.435 0.415 0.435 20,000 8,500 0.4250 0.435 0.425 0.435 0.415 0.435 20,000 0.4250 0.00%
2020-08-04 0 0.435 0.415 0.440 - - 0 0 - 0.435 0.415 0.440 - - 0 - -1.14%
2020-08-03 0 0.440 0.410 0.445 0.445 0.450 10,000 4,475 0.4475 0.440 0.410 0.445 0.445 0.450 10,000 0.4475 8.64%
2020-07-31 0 0.405 0.405 0.420 0.405 0.450 235,000 97,375 0.4144 0.405 0.405 0.420 0.405 0.450 235,000 0.4144 -3.57%
2020-07-30 0 0.420 0.415 0.420 0.420 0.450 70,000 30,450 0.4350 0.420 0.415 0.420 0.420 0.450 70,000 0.4350 -5.62%
2020-07-29 0 0.445 0.405 0.450 0.405 0.445 85,000 35,225 0.4144 0.445 0.405 0.450 0.405 0.445 85,000 0.4144 8.54%
2020-07-28 0 0.410 0.400 0.440 0.400 0.415 205,000 83,175 0.4057 0.410 0.400 0.440 0.400 0.415 205,000 0.4057 -2.38%
2020-07-27 0 0.420 0.395 0.430 0.390 0.420 125,000 50,000 0.4000 0.420 0.395 0.430 0.390 0.420 125,000 0.4000 -2.33%
2020-07-24 0 0.430 0.400 0.450 0.390 0.430 210,000 83,900 0.3995 0.430 0.400 0.450 0.390 0.430 210,000 0.3995 4.88%
2020-07-23 0 0.410 0.400 0.410 0.400 0.415 215,020 88,132 0.4099 0.410 0.400 0.410 0.400 0.415 215,020 0.4099 1.23%
2020-07-22 0 0.405 0.410 0.425 0.405 0.435 200,000 85,125 0.4256 0.405 0.410 0.425 0.405 0.435 200,000 0.4256 1.25%
2020-07-21 0 0.400 0.400 0.430 0.355 0.455 1,075,000 425,650 0.3960 0.400 0.400 0.430 0.355 0.455 1,075,000 0.3960 -9.09%
2020-07-20 0 0.440 0.430 0.450 0.430 0.455 270,000 118,650 0.4394 0.440 0.430 0.450 0.430 0.455 270,000 0.4394 7.32%
2020-07-17 0 0.410 0.405 0.435 0.410 0.445 120,000 51,000 0.4250 0.410 0.405 0.435 0.410 0.445 120,000 0.4250 -1.20%
2020-07-16 0 0.415 0.410 0.440 0.410 0.435 165,000 68,600 0.4158 0.415 0.410 0.440 0.410 0.435 165,000 0.4158 -3.49%
2020-07-15 0 0.430 0.420 0.430 0.425 0.450 120,000 51,850 0.4321 0.430 0.420 0.430 0.425 0.450 120,000 0.4321 3.61%
2020-07-14 0 0.415 0.410 0.425 0.400 0.440 1,455,000 600,475 0.4127 0.415 0.410 0.425 0.400 0.440 1,455,000 0.4127 -7.78%
2020-07-13 0 0.450 0.440 0.465 0.430 0.465 155,000 68,600 0.4426 0.450 0.440 0.465 0.430 0.465 155,000 0.4426 -1.10%
2020-07-10 0 0.455 0.450 0.465 0.450 0.480 990,000 461,500 0.4662 0.455 0.450 0.465 0.450 0.480 990,000 0.4662 -5.21%
2020-07-09 0 0.480 0.480 0.490 0.465 0.500 1,225,000 590,150 0.4818 0.480 0.480 0.490 0.465 0.500 1,225,000 0.4818 -1.03%
2020-07-08 0 0.485 0.465 0.490 0.440 0.560 4,180,000 2,084,850 0.4988 0.485 0.465 0.490 0.440 0.560 4,180,000 0.4988 -10.19%
2020-07-07 0 0.540 0.540 0.550 0.450 0.630 15,440,000 8,278,300 0.5362 0.540 0.540 0.550 0.450 0.630 15,440,000 0.5362 3.85%
2020-07-06 0 0.520 0.520 0.530 0.340 0.620 27,501,000 13,465,755 0.4896 0.520 0.520 0.530 0.340 0.620 27,501,000 0.4896 67.74%
2020-07-03 1 - - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2020-06-29 0 0.310 0.300 0.310 0.245 0.340 2,430,000 782,775 0.3221 0.310 0.300 0.310 0.245 0.340 2,430,000 0.3221 14.81%
2020-06-26 0 0.270 0.250 0.270 0.245 0.270 35,000 8,825 0.2521 0.270 0.250 0.270 0.245 0.270 35,000 0.2521 10.20%
2020-06-24 0 0.245 0.243 0.245 0.236 0.236 200,000 47,200 0.2360 0.245 0.243 0.245 0.236 0.236 200,000 0.2360 -9.26%
2020-06-23 0 0.270 0.236 0.320 - - 0 0 - 0.270 0.236 0.320 - - 0 - 0.00%
2020-06-22 0 0.270 0.236 0.320 0.270 0.270 250,000 67,500 0.2700 0.270 0.236 0.320 0.270 0.270 250,000 0.2700 0.00%
2020-06-19 0 0.270 0.236 0.320 0.270 0.270 205,000 55,350 0.2700 0.270 0.236 0.320 0.270 0.270 205,000 0.2700 0.00%
2020-06-18 0 0.270 0.236 0.300 0.270 0.270 105,000 28,350 0.2700 0.270 0.236 0.300 0.270 0.270 105,000 0.2700 0.00%
2020-06-17 0 0.270 0.236 0.270 - - 0 0 - 0.270 0.236 0.270 - - 0 - 0.00%
2020-06-16 0 0.270 0.260 0.270 0.270 0.270 190,000 51,300 0.2700 0.270 0.260 0.270 0.270 0.270 190,000 0.2700 0.00%
2020-06-15 0 0.270 0.270 0.320 0.270 0.270 160,000 43,200 0.2700 0.270 0.270 0.320 0.270 0.270 160,000 0.2700 0.00%
2020-06-12 0 0.270 0.250 0.270 0.270 0.270 180,000 48,600 0.2700 0.270 0.250 0.270 0.270 0.270 180,000 0.2700 5.88%
2020-06-11 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2020-06-10 0 0.255 0.255 0.265 0.255 0.255 10,000 2,550 0.2550 0.255 0.255 0.265 0.255 0.255 10,000 0.2550 -5.56%
2020-06-09 0 0.270 0.255 0.270 0.250 0.270 30,000 7,675 0.2558 0.270 0.255 0.270 0.250 0.270 30,000 0.2558 8.00%
2020-06-08 0 0.250 0.245 0.270 - - 0 0 - 0.250 0.245 0.270 - - 0 - 0.00%
2020-06-05 0 0.250 0.250 0.270 0.250 0.250 90,000 22,500 0.2500 0.250 0.250 0.270 0.250 0.250 90,000 0.2500 0.00%
2020-06-04 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2020-06-03 0 0.250 0.250 0.280 0.250 0.300 605,000 156,650 0.2589 0.250 0.250 0.280 0.250 0.300 605,000 0.2589 0.00%
2020-06-02 0 0.250 0.250 0.255 0.227 0.250 430,000 106,580 0.2479 0.250 0.250 0.255 0.227 0.250 430,000 0.2479 9.65%
2020-06-01 0 0.228 0.228 0.250 0.225 0.228 205,000 46,140 0.2251 0.228 0.228 0.250 0.225 0.228 205,000 0.2251 -5.00%
2020-05-29 0 0.240 0.240 0.250 0.240 0.240 100,000 24,000 0.2400 0.240 0.240 0.250 0.240 0.240 100,000 0.2400 0.00%
2020-05-28 0 0.240 0.240 0.250 0.240 0.240 75,000 18,000 0.2400 0.240 0.240 0.250 0.240 0.240 75,000 0.2400 -1.23%
2020-05-27 0 0.243 0.240 0.280 - - 0 0 - 0.243 0.240 0.280 - - 0 - 0.00%
2020-05-26 0 0.243 0.240 0.285 - - 0 0 - 0.243 0.240 0.285 - - 0 - 0.00%
2020-05-25 0 0.243 0.243 0.270 - - 0 0 - 0.243 0.243 0.270 - - 0 - 3.85%
2020-05-22 0 0.234 0.228 0.300 0.234 0.234 5,000 1,170 0.2340 0.234 0.228 0.300 0.234 0.234 5,000 0.2340 -16.43%
2020-05-21 0 0.280 0.230 0.320 - - 0 0 - 0.280 0.230 0.320 - - 0 - 0.00%
2020-05-20 0 0.280 0.280 0.320 0.280 0.280 60,000 16,800 0.2800 0.280 0.280 0.320 0.280 0.280 60,000 0.2800 -1.75%
2020-05-19 0 0.285 0.240 0.285 - - 0 0 - 0.285 0.240 0.285 - - 0 - 0.00%
2020-05-18 0 0.285 0.241 0.320 - - 0 0 - 0.285 0.241 0.320 - - 0 - 0.00%
2020-05-15 0 0.285 0.232 0.285 - - 0 0 - 0.285 0.232 0.285 - - 0 - 0.00%
2020-05-14 0 0.285 0.241 0.320 - - 0 0 - 0.285 0.241 0.320 - - 0 - 0.00%
2020-05-13 0 0.285 0.250 0.320 - - 0 0 - 0.285 0.250 0.320 - - 0 - 0.00%
2020-05-12 0 0.285 0.241 0.320 - - 0 0 - 0.285 0.241 0.320 - - 0 - 0.00%
2020-05-11 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 1.79%
2020-05-08 0 0.280 0.231 0.340 - - 0 0 - 0.280 0.231 0.340 - - 0 - 0.00%
2020-05-07 0 0.280 0.231 0.340 - - 0 0 - 0.280 0.231 0.340 - - 0 - 0.00%
2020-05-06 0 0.280 0.231 0.305 - - 0 0 - 0.280 0.231 0.305 - - 0 - 0.00%
2020-05-05 0 0.280 0.280 0.340 - - 0 0 - 0.280 0.280 0.340 - - 0 - 0.00%
2020-05-04 0 0.280 0.280 0.320 0.280 0.285 80,000 22,425 0.2803 0.280 0.280 0.320 0.280 0.285 80,000 0.2803 0.00%
2020-04-29 0 0.280 0.231 0.340 - - 0 0 - 0.280 0.231 0.340 - - 0 - 0.00%
2020-04-28 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2020-04-27 0 0.280 0.280 0.320 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.320 0.280 0.280 40,000 0.2800 0.00%
2020-04-24 0 0.280 0.280 0.340 - - 0 0 - 0.280 0.280 0.340 - - 0 - 0.00%
2020-04-23 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2020-04-22 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2020-04-21 0 0.280 0.280 0.315 0.270 0.285 195,000 53,725 0.2755 0.280 0.280 0.315 0.270 0.285 195,000 0.2755 0.00%
2020-04-20 0 0.280 0.270 0.315 0.280 0.280 155,000 43,400 0.2800 0.280 0.270 0.315 0.280 0.280 155,000 0.2800 0.00%
2020-04-17 0 0.280 0.260 0.310 0.280 0.295 55,000 16,150 0.2936 0.280 0.260 0.310 0.280 0.295 55,000 0.2936 -5.08%
2020-04-16 0 0.295 0.290 0.295 0.295 0.295 30,000 8,750 0.2917 0.295 0.290 0.295 0.295 0.295 30,000 0.2917 0.00%
2020-04-15 0 0.295 0.295 0.305 0.290 0.295 275,000 80,625 0.2932 0.295 0.295 0.305 0.290 0.295 275,000 0.2932 -6.35%
2020-04-14 0 0.315 0.300 0.315 - - 55,000 16,500 0.3000 0.315 0.300 0.315 - - 55,000 0.3000 -1.56%
2020-04-09 0 0.320 0.310 0.320 0.295 0.330 125,000 38,300 0.3064 0.320 0.310 0.320 0.295 0.330 125,000 0.3064 1.59%
2020-04-08 0 0.315 0.315 0.325 0.315 0.330 530,000 167,275 0.3156 0.315 0.315 0.325 0.315 0.330 530,000 0.3156 0.00%
2020-04-07 0 0.315 0.315 0.330 0.300 0.315 75,000 23,175 0.3090 0.315 0.315 0.330 0.300 0.315 75,000 0.3090 -4.55%
2020-04-06 0 0.330 0.315 0.330 0.295 0.335 2,615,000 801,250 0.3064 0.330 0.315 0.330 0.295 0.335 2,615,000 0.3064 26.92%
2020-04-03 0 0.260 0.260 0.285 0.250 0.260 85,000 22,050 0.2594 0.260 0.260 0.285 0.250 0.260 85,000 0.2594 7.00%
2020-04-02 0 0.243 0.210 0.244 0.243 0.243 100,000 24,300 0.2430 0.243 0.210 0.244 0.243 0.243 100,000 0.2430 10.45%
2020-04-01 0 0.220 0.200 0.245 - - 0 0 - 0.220 0.200 0.245 - - 0 - 0.00%
2020-03-31 0 0.220 0.215 0.260 0.220 0.220 55,000 12,100 0.2200 0.220 0.215 0.260 0.220 0.220 55,000 0.2200 -5.58%
2020-03-30 0 0.233 0.215 0.250 - - 0 0 - 0.233 0.215 0.250 - - 0 - 0.00%
2020-03-27 0 0.233 0.178 0.233 0.233 0.234 85,000 19,820 0.2332 0.233 0.178 0.233 0.233 0.234 85,000 0.2332 0.43%
2020-03-26 0 0.232 0.232 0.255 - - 0 0 - 0.232 0.232 0.255 - - 0 - 0.43%
2020-03-25 0 0.231 0.231 0.250 - - 0 0 - 0.231 0.231 0.250 - - 0 - 0.43%
2020-03-24 0 0.230 0.227 0.430 0.227 0.230 130,000 29,555 0.2273 0.230 0.227 0.430 0.227 0.230 130,000 0.2273 0.44%
2020-03-23 0 0.229 0.198 0.260 - - 0 0 - 0.229 0.198 0.260 - - 0 - -0.43%
2020-03-20 0 0.230 0.220 0.230 0.230 0.230 65,000 14,950 0.2300 0.230 0.220 0.230 0.230 0.230 65,000 0.2300 -3.77%
2020-03-19 0 0.239 0.230 0.260 0.220 0.239 80,000 18,365 0.2296 0.239 0.230 0.260 0.220 0.239 80,000 0.2296 -0.42%
2020-03-18 0 0.240 0.182 0.240 0.240 0.240 5,000 1,200 0.2400 0.240 0.182 0.240 0.240 0.240 5,000 0.2400 0.00%
2020-03-17 0 0.240 0.220 0.260 - - 0 0 - 0.240 0.220 0.260 - - 0 - 0.00%
2020-03-16 0 0.240 0.240 0.249 0.234 0.250 1,040,000 245,605 0.2362 0.240 0.240 0.249 0.234 0.250 1,040,000 0.2362 -20.00%
2020-03-13 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - 0.00%
2020-03-12 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2020-03-11 0 0.300 0.235 0.300 - - 0 0 - 0.300 0.235 0.300 - - 0 - 0.00%
2020-03-10 0 0.300 0.223 0.300 - - 0 0 - 0.300 0.223 0.300 - - 0 - 0.00%
2020-03-09 0 0.300 0.250 0.300 0.300 0.300 825,000 247,500 0.3000 0.300 0.250 0.300 0.300 0.300 825,000 0.3000 0.00%
2020-03-06 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2020-03-05 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2020-03-04 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2020-03-03 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - -1.64%
2020-03-02 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2020-02-28 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2020-02-27 0 0.305 0.280 0.305 0.280 0.305 25,000 7,250 0.2900 0.305 0.280 0.305 0.280 0.305 25,000 0.2900 1.67%
2020-02-26 0 0.300 0.265 0.300 - - 30,000 9,300 0.3100 0.300 0.265 0.300 - - 30,000 0.3100 -3.23%
2020-02-25 0 0.310 0.270 0.320 - - 0 0 - 0.310 0.270 0.320 - - 0 - 0.00%
2020-02-24 0 0.310 0.270 0.330 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2020-02-21 0 0.310 0.270 0.330 0.295 0.310 160,000 48,300 0.3019 0.310 0.270 0.330 0.295 0.310 160,000 0.3019 10.71%
2020-02-20 0 0.280 0.255 0.300 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2020-02-19 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2020-02-18 0 0.280 0.255 0.295 0.250 0.280 135,000 34,700 0.2570 0.280 0.255 0.295 0.250 0.280 135,000 0.2570 0.00%
2020-02-17 0 0.280 0.260 0.310 - - 0 0 - 0.280 0.260 0.310 - - 0 - 0.00%
2020-02-14 0 0.280 0.260 0.280 0.280 0.280 15,000 4,200 0.2800 0.280 0.260 0.280 0.280 0.280 15,000 0.2800 0.00%
2020-02-13 0 0.280 0.275 0.300 0.280 0.280 80,000 22,900 0.2863 0.280 0.275 0.300 0.280 0.280 80,000 0.2863 -6.67%
2020-02-12 0 0.300 0.280 0.300 0.285 0.300 160,000 47,300 0.2956 0.300 0.280 0.300 0.285 0.300 160,000 0.2956 5.26%
2020-02-11 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2020-02-10 0 0.285 0.275 0.290 0.285 0.290 220,000 62,750 0.2852 0.285 0.275 0.290 0.285 0.290 220,000 0.2852 3.64%
2020-02-07 0 0.275 0.285 0.290 0.270 0.290 540,000 147,650 0.2734 0.275 0.285 0.290 0.270 0.290 540,000 0.2734 7.84%
2020-02-06 0 0.255 0.250 0.270 0.243 0.255 60,000 14,880 0.2480 0.255 0.250 0.270 0.243 0.255 60,000 0.2480 6.25%
2020-02-05 0 0.240 0.230 0.255 - - 0 0 - 0.240 0.230 0.255 - - 0 - 0.00%
2020-02-04 0 0.240 0.240 0.255 - - 0 0 - 0.240 0.240 0.255 - - 0 - 2.13%
2020-02-03 0 0.235 0.234 0.250 0.220 0.235 115,000 26,100 0.2270 0.235 0.234 0.250 0.220 0.235 115,000 0.2270 -6.00%
2020-01-31 0 0.250 0.222 0.255 - - 0 0 - 0.250 0.222 0.255 - - 0 - 0.00%
2020-01-30 0 0.250 0.222 0.250 - - 0 0 - 0.250 0.222 0.250 - - 0 - 0.00%
2020-01-29 0 0.250 0.222 0.255 0.250 0.250 10,000 2,500 0.2500 0.250 0.222 0.255 0.250 0.250 10,000 0.2500 -3.85%
2020-01-24 0 0.260 0.222 0.270 - - 0 0 - 0.260 0.222 0.270 - - 0 - 0.00%
2020-01-23 0 0.260 0.221 0.260 - - 0 0 - 0.260 0.221 0.260 - - 0 - 0.00%
2020-01-22 0 0.260 0.250 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.250 0.260 0.260 0.260 10,000 0.2600 8.33%
2020-01-21 0 0.240 0.250 0.265 0.240 0.260 30,000 7,300 0.2433 0.240 0.250 0.265 0.240 0.260 30,000 0.2433 -5.88%
2020-01-20 0 0.255 0.240 0.260 0.255 0.255 10,000 2,550 0.2550 0.255 0.240 0.260 0.255 0.255 10,000 0.2550 -1.92%
2020-01-17 0 0.260 0.260 0.265 0.260 0.260 70,000 18,200 0.2600 0.260 0.260 0.265 0.260 0.260 70,000 0.2600 4.00%
2020-01-16 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.40%
2020-01-15 0 0.249 0.241 0.250 0.240 0.249 55,000 13,270 0.2413 0.249 0.241 0.250 0.240 0.249 55,000 0.2413 0.40%
2020-01-14 0 0.248 0.240 0.248 - - 0 0 - 0.248 0.240 0.248 - - 0 - -0.80%
2020-01-13 0 0.250 0.221 0.260 - - 0 0 - 0.250 0.221 0.260 - - 0 - 0.00%
2020-01-10 0 0.250 0.250 0.260 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.260 0.250 0.250 20,000 0.2500 0.00%
2020-01-09 0 0.250 0.241 0.265 0.250 0.250 5,000 1,250 0.2500 0.250 0.241 0.265 0.250 0.250 5,000 0.2500 3.73%
2020-01-08 0 0.241 0.241 0.250 0.240 0.250 155,000 38,260 0.2468 0.241 0.241 0.250 0.240 0.250 155,000 0.2468 -10.74%
2020-01-07 0 0.270 0.250 0.270 0.255 0.275 55,000 14,425 0.2623 0.270 0.250 0.270 0.255 0.275 55,000 0.2623 -1.82%
2020-01-06 0 0.275 0.255 0.300 0.250 0.275 40,000 10,250 0.2563 0.275 0.255 0.300 0.250 0.275 40,000 0.2563 0.00%
2020-01-03 0 0.275 0.250 0.295 0.275 0.275 65,000 17,875 0.2750 0.275 0.250 0.295 0.275 0.275 65,000 0.2750 1.85%
2020-01-02 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2019-12-31 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2019-12-30 0 0.270 0.250 0.275 - - 0 0 - 0.270 0.250 0.275 - - 0 - 0.00%
2019-12-27 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -1.82%
2019-12-24 0 0.275 0.250 0.275 0.275 0.275 15,000 4,125 0.2750 0.275 0.250 0.275 0.275 0.275 15,000 0.2750 0.00%
2019-12-23 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2019-12-20 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2019-12-19 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2019-12-18 0 0.275 0.260 0.290 0.265 0.275 180,000 47,825 0.2657 0.275 0.260 0.290 0.265 0.275 180,000 0.2657 3.77%
2019-12-17 0 0.265 0.255 0.265 0.260 0.265 105,000 27,675 0.2636 0.265 0.255 0.265 0.260 0.265 105,000 0.2636 3.92%
2019-12-16 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 2.00%
2019-12-13 0 0.250 0.250 0.260 0.246 0.247 20,000 4,925 0.2463 0.250 0.250 0.260 0.246 0.247 20,000 0.2463 0.00%
2019-12-12 0 0.250 0.240 0.260 0.240 0.250 130,000 32,050 0.2465 0.250 0.240 0.260 0.240 0.250 130,000 0.2465 0.00%
2019-12-11 0 0.250 0.255 0.260 0.250 0.250 5,000 1,250 0.2500 0.250 0.255 0.260 0.250 0.250 5,000 0.2500 0.00%
2019-12-10 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2019-12-09 0 0.250 0.241 0.260 0.240 0.250 315,000 77,000 0.2444 0.250 0.241 0.260 0.240 0.250 315,000 0.2444 0.00%
2019-12-06 0 0.250 0.250 0.260 - - 50,000 12,500 0.2500 0.250 0.250 0.260 - - 50,000 0.2500 0.00%
2019-12-05 0 0.250 0.250 0.260 0.240 0.240 35,000 8,400 0.2400 0.250 0.250 0.260 0.240 0.240 35,000 0.2400 0.00%
2019-12-04 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 4.17%
2019-12-03 0 0.240 0.240 0.260 0.240 0.240 15,000 3,600 0.2400 0.240 0.240 0.260 0.240 0.240 15,000 0.2400 0.00%
2019-12-02 0 0.240 0.240 0.265 0.240 0.250 105,000 25,550 0.2433 0.240 0.240 0.265 0.240 0.250 105,000 0.2433 -4.00%
2019-11-29 0 0.250 0.240 0.270 0.250 0.250 210,000 52,500 0.2500 0.250 0.240 0.270 0.250 0.250 210,000 0.2500 2.88%
2019-11-28 0 0.243 0.236 0.248 0.241 0.248 210,000 51,015 0.2429 0.243 0.236 0.248 0.241 0.248 210,000 0.2429 -6.54%
2019-11-27 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - -3.70%
2019-11-26 0 0.270 0.246 0.275 0.240 0.270 180,000 44,520 0.2473 0.270 0.246 0.275 0.240 0.270 180,000 0.2473 12.50%
2019-11-25 0 0.240 0.240 0.249 0.240 0.265 1,805,000 453,920 0.2515 0.240 0.240 0.249 0.240 0.265 1,805,000 0.2515 -15.79%
2019-11-22 0 0.285 0.260 0.290 0.285 0.285 15,000 4,275 0.2850 0.285 0.260 0.290 0.285 0.285 15,000 0.2850 -1.72%
2019-11-21 0 0.290 0.260 0.295 0.260 0.290 55,000 14,525 0.2641 0.290 0.260 0.295 0.260 0.290 55,000 0.2641 7.41%
2019-11-20 0 0.270 0.270 0.300 0.260 0.270 100,000 26,700 0.2670 0.270 0.270 0.300 0.260 0.270 100,000 0.2670 -8.47%
2019-11-19 0 0.295 0.260 0.300 0.295 0.295 30,000 8,850 0.2950 0.295 0.260 0.300 0.295 0.295 30,000 0.2950 1.72%
2019-11-18 0 0.290 0.270 0.290 0.260 0.290 445,000 124,150 0.2790 0.290 0.270 0.290 0.260 0.290 445,000 0.2790 -1.69%
2019-11-15 0 0.295 0.280 0.305 0.295 0.305 240,000 72,525 0.3022 0.295 0.280 0.305 0.295 0.305 240,000 0.3022 -7.81%
2019-11-14 0 0.320 0.280 0.320 0.320 0.320 70,000 22,400 0.3200 0.320 0.280 0.320 0.320 0.320 70,000 0.3200 1.59%
2019-11-13 0 0.315 0.270 0.325 0.300 0.315 355,000 109,700 0.3090 0.315 0.270 0.325 0.300 0.315 355,000 0.3090 1.61%
2019-11-12 0 0.310 0.285 0.320 - - 0 0 - 0.310 0.285 0.320 - - 0 - 0.00%
2019-11-11 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2019-11-08 0 0.310 0.305 0.315 0.295 0.320 1,705,000 524,600 0.3077 0.310 0.305 0.315 0.295 0.320 1,705,000 0.3077 0.00%
2019-11-07 0 0.310 0.310 0.370 0.310 0.310 15,000 4,650 0.3100 0.310 0.310 0.370 0.310 0.310 15,000 0.3100 -1.59%
2019-11-06 0 0.315 0.315 0.350 0.315 0.315 45,000 14,175 0.3150 0.315 0.315 0.350 0.315 0.315 45,000 0.3150 1.61%
2019-11-05 0 0.310 0.310 0.350 0.310 0.310 100,000 31,000 0.3100 0.310 0.310 0.350 0.310 0.310 100,000 0.3100 -1.59%
2019-11-04 0 0.315 0.315 0.360 0.315 0.320 50,000 15,950 0.3190 0.315 0.315 0.360 0.315 0.320 50,000 0.3190 -5.97%
2019-11-01 0 0.335 0.320 0.335 0.320 0.335 165,000 54,750 0.3318 0.335 0.320 0.335 0.320 0.335 165,000 0.3318 9.84%
2019-10-31 0 0.305 0.305 0.340 - - 0 0 - 0.305 0.305 0.340 - - 0 - 0.00%
2019-10-30 0 0.305 0.305 0.340 - - 0 0 - 0.305 0.305 0.340 - - 0 - 0.00%
2019-10-29 0 0.305 0.305 0.340 - - 0 0 - 0.305 0.305 0.340 - - 0 - 0.00%
2019-10-28 0 0.305 0.300 0.345 0.300 0.305 305,000 91,525 0.3001 0.305 0.300 0.345 0.300 0.305 305,000 0.3001 -3.17%
2019-10-25 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2019-10-24 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2019-10-23 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2019-10-22 0 0.315 0.315 0.335 - - 0 0 - 0.315 0.315 0.335 - - 0 - 3.28%
2019-10-21 0 0.305 0.305 0.340 0.305 0.305 470,000 143,350 0.3050 0.305 0.305 0.340 0.305 0.305 470,000 0.3050 -7.58%
2019-10-18 0 0.330 0.320 0.345 0.315 0.330 355,000 113,250 0.3190 0.330 0.320 0.345 0.315 0.330 355,000 0.3190 1.54%
2019-10-17 0 0.325 0.325 0.360 0.325 0.335 225,000 74,225 0.3299 0.325 0.325 0.360 0.325 0.335 225,000 0.3299 -1.52%
2019-10-16 0 0.330 0.330 0.355 0.330 0.330 25,000 8,250 0.3300 0.330 0.330 0.355 0.330 0.330 25,000 0.3300 -7.04%
2019-10-15 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2019-10-14 0 0.355 0.340 0.360 0.335 0.355 180,000 63,300 0.3517 0.355 0.340 0.360 0.335 0.355 180,000 0.3517 4.41%
2019-10-11 0 0.340 0.330 0.360 0.330 0.355 275,000 93,825 0.3412 0.340 0.330 0.360 0.330 0.355 275,000 0.3412 -5.56%
2019-10-10 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2019-10-09 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2019-10-08 0 0.360 0.320 0.360 0.360 0.360 15,000 5,400 0.3600 0.360 0.320 0.360 0.360 0.360 15,000 0.3600 0.00%
2019-10-04 0 0.360 0.330 0.370 0.360 0.370 35,000 12,650 0.3614 0.360 0.330 0.370 0.360 0.370 35,000 0.3614 -5.26%
2019-10-03 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2019-10-02 0 0.380 0.330 0.380 0.380 0.380 5,000 1,900 0.3800 0.380 0.330 0.380 0.380 0.380 5,000 0.3800 0.00%
2019-09-30 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2019-09-27 0 0.380 0.320 0.380 0.360 0.385 410,000 154,450 0.3767 0.380 0.320 0.380 0.360 0.385 410,000 0.3767 5.56%
2019-09-26 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2019-09-25 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2019-09-24 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2019-09-23 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - 0.00%
2019-09-20 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2019-09-19 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2019-09-18 0 0.360 0.360 0.365 0.330 0.330 25,000 8,750 0.3500 0.360 0.360 0.365 0.330 0.330 25,000 0.3500 -1.37%
2019-09-17 0 0.365 0.330 0.370 0.350 0.365 210,000 73,650 0.3507 0.365 0.330 0.370 0.350 0.365 210,000 0.3507 2.82%
2019-09-16 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2019-09-13 0 0.355 0.350 0.370 - - 0 0 - 0.355 0.350 0.370 - - 0 - 0.00%
2019-09-12 0 0.355 0.355 0.370 0.355 0.355 75,000 26,625 0.3550 0.355 0.355 0.370 0.355 0.355 75,000 0.3550 0.00%
2019-09-11 0 0.355 0.355 0.370 0.355 0.360 530,000 188,775 0.3562 0.355 0.355 0.370 0.355 0.360 530,000 0.3562 -6.58%
2019-09-10 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2019-09-09 0 0.380 0.355 0.385 0.380 0.380 5,000 1,900 0.3800 0.380 0.355 0.385 0.380 0.380 5,000 0.3800 5.56%
2019-09-06 0 0.360 0.360 0.380 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 0.380 0.360 0.360 20,000 0.3600 -6.49%
2019-09-05 0 0.385 0.360 0.390 - - 0 0 - 0.385 0.360 0.390 - - 0 - 0.00%
2019-09-04 0 0.385 0.385 0.390 0.360 0.360 85,000 30,600 0.3600 0.385 0.385 0.390 0.360 0.360 85,000 0.3600 6.94%
2019-09-03 0 0.360 0.360 0.390 0.360 0.360 100,000 36,000 0.3600 0.360 0.360 0.390 0.360 0.360 100,000 0.3600 -6.49%
2019-09-02 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2019-08-30 0 0.385 0.360 0.390 0.355 0.385 45,000 16,575 0.3683 0.385 0.360 0.390 0.355 0.385 45,000 0.3683 -1.28%
2019-08-29 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - -1.27%
2019-08-28 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2019-08-27 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2019-08-26 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2019-08-23 0 0.395 0.340 0.395 0.390 0.395 160,000 62,450 0.3903 0.395 0.340 0.395 0.390 0.395 160,000 0.3903 0.00%
2019-08-22 0 0.395 0.340 0.390 0.350 0.395 135,000 49,475 0.3665 0.395 0.340 0.390 0.350 0.395 135,000 0.3665 12.86%
2019-08-21 0 0.350 0.350 0.365 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 0.365 0.350 0.350 30,000 0.3500 -6.67%
2019-08-20 0 0.375 0.350 0.375 0.350 0.375 200,000 71,325 0.3566 0.375 0.350 0.375 0.350 0.375 200,000 0.3566 -1.32%
2019-08-19 0 0.380 0.360 0.400 0.380 0.380 25,000 9,500 0.3800 0.380 0.360 0.400 0.380 0.380 25,000 0.3800 1.33%
2019-08-16 0 0.375 0.375 0.400 0.375 0.390 115,000 43,550 0.3787 0.375 0.375 0.400 0.375 0.390 115,000 0.3787 -1.32%
2019-08-15 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2019-08-14 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -2.56%
2019-08-13 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - -1.27%
2019-08-12 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2019-08-09 0 0.395 0.395 0.400 0.360 0.365 110,000 39,925 0.3630 0.395 0.395 0.400 0.360 0.365 110,000 0.3630 1.28%
2019-08-08 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - 0.00%
2019-08-07 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2019-08-06 0 0.390 0.360 0.390 0.360 0.395 75,000 27,175 0.3623 0.390 0.360 0.390 0.360 0.395 75,000 0.3623 8.33%
2019-08-05 0 0.360 0.360 0.380 0.360 0.365 140,000 50,525 0.3609 0.360 0.360 0.380 0.360 0.365 140,000 0.3609 -10.00%
2019-08-02 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2019-08-01 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2019-07-31 0 0.400 0.380 0.405 0.400 0.400 20,000 8,000 0.4000 0.400 0.380 0.405 0.400 0.400 20,000 0.4000 0.00%
2019-07-30 0 0.400 0.400 0.405 0.385 0.385 125,000 48,125 0.3850 0.400 0.400 0.405 0.385 0.385 125,000 0.3850 3.90%
2019-07-29 0 0.385 0.375 0.385 0.385 0.385 30,000 11,550 0.3850 0.385 0.375 0.385 0.385 0.385 30,000 0.3850 -2.53%
2019-07-26 0 0.395 0.390 0.395 0.375 0.395 125,000 47,075 0.3766 0.395 0.390 0.395 0.375 0.395 125,000 0.3766 3.95%
2019-07-25 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 0.380 0.380 0.400 0.380 0.380 50,000 0.3800 1.33%
2019-07-24 0 0.375 0.375 0.410 0.375 0.375 260,000 97,500 0.3750 0.375 0.375 0.410 0.375 0.375 260,000 0.3750 -7.41%
2019-07-23 0 0.405 0.385 0.405 0.405 0.405 25,000 10,125 0.4050 0.405 0.385 0.405 0.405 0.405 25,000 0.4050 1.25%
2019-07-22 0 0.400 0.385 0.410 0.385 0.400 65,000 25,325 0.3896 0.400 0.385 0.410 0.385 0.400 65,000 0.3896 2.56%
2019-07-19 0 0.390 0.390 0.405 0.390 0.390 75,000 29,250 0.3900 0.390 0.390 0.405 0.390 0.390 75,000 0.3900 -2.50%
2019-07-18 0 0.400 0.385 0.420 0.400 0.400 5,000 2,000 0.4000 0.400 0.385 0.420 0.400 0.400 5,000 0.4000 3.90%
2019-07-17 0 0.385 0.385 0.405 0.375 0.410 185,000 74,100 0.4005 0.385 0.385 0.405 0.375 0.410 185,000 0.4005 -6.10%
2019-07-16 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2019-07-15 0 0.410 0.380 0.415 - - 0 0 - 0.410 0.380 0.415 - - 0 - 0.00%
2019-07-12 0 0.410 0.410 0.415 0.365 0.365 205,000 79,200 0.3863 0.410 0.410 0.415 0.365 0.365 205,000 0.3863 3.80%
2019-07-11 0 0.395 0.390 0.400 0.380 0.400 290,000 111,775 0.3854 0.395 0.390 0.400 0.380 0.400 290,000 0.3854 -2.47%
2019-07-10 0 0.405 0.395 0.435 0.405 0.405 35,000 13,925 0.3979 0.405 0.395 0.435 0.405 0.405 35,000 0.3979 2.53%
2019-07-09 0 0.395 0.395 0.440 0.385 0.395 115,000 45,325 0.3941 0.395 0.395 0.440 0.385 0.395 115,000 0.3941 -12.22%
2019-07-08 0 0.450 0.380 0.450 0.450 0.450 5,000 2,250 0.4500 0.450 0.380 0.450 0.450 0.450 5,000 0.4500 9.76%
2019-07-05 0 0.410 0.400 0.455 0.410 0.410 45,000 18,450 0.4100 0.410 0.400 0.455 0.410 0.410 45,000 0.4100 -2.38%
2019-07-04 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.420 0.420 0.430 0.420 0.420 90,000 0.4200 0.00%
2019-07-03 0 0.420 0.420 0.450 0.415 0.435 300,000 127,925 0.4264 0.420 0.420 0.450 0.415 0.435 300,000 0.4264 -2.33%
2019-07-02 0 0.430 0.430 0.450 0.430 0.430 125,000 53,750 0.4300 0.430 0.430 0.450 0.430 0.430 125,000 0.4300 0.00%
2019-06-28 0 0.430 0.430 0.435 0.400 0.400 5,000 2,000 0.4000 0.430 0.430 0.435 0.400 0.400 5,000 0.4000 -1.15%
2019-06-27 0 0.435 0.405 0.435 0.390 0.440 460,000 194,325 0.4224 0.435 0.405 0.435 0.390 0.440 460,000 0.4224 4.82%
2019-06-26 0 0.415 0.390 0.415 0.360 0.430 320,000 134,575 0.4205 0.415 0.390 0.415 0.360 0.430 320,000 0.4205 6.41%
2019-06-25 0 0.390 0.365 0.400 - - 0 0 - 0.390 0.365 0.400 - - 0 - 0.00%
2019-06-24 0 0.390 0.360 0.410 - - 0 0 - 0.390 0.360 0.410 - - 0 - 0.00%
2019-06-21 0 0.390 0.370 0.390 0.390 0.390 30,000 11,700 0.3900 0.390 0.370 0.390 0.390 0.390 30,000 0.3900 -2.50%
2019-06-20 0 0.400 0.365 0.415 - - 0 0 - 0.400 0.365 0.415 - - 0 - 0.00%
2019-06-19 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2019-06-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2019-06-17 0 0.400 0.365 0.410 0.400 0.400 5,000 2,000 0.4000 0.400 0.365 0.410 0.400 0.400 5,000 0.4000 6.67%
2019-06-14 0 0.375 0.365 0.410 0.375 0.380 220,000 82,950 0.3770 0.375 0.365 0.410 0.375 0.380 220,000 0.3770 -3.85%
2019-06-13 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2019-06-12 0 0.390 0.365 0.420 - - 0 0 - 0.390 0.365 0.420 - - 0 - 0.00%
2019-06-11 0 0.390 0.390 0.410 0.385 0.385 5,000 1,925 0.3850 0.390 0.390 0.410 0.385 0.385 5,000 0.3850 -4.88%
2019-06-10 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2019-06-06 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - -2.38%
2019-06-05 0 0.420 0.385 0.430 - - 0 0 - 0.420 0.385 0.430 - - 0 - 0.00%
2019-06-04 0 0.420 0.385 0.430 - - 0 0 - 0.420 0.385 0.430 - - 0 - 0.00%
2019-06-03 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2019-05-31 0 0.420 0.390 0.420 0.420 0.420 25,000 10,500 0.4200 0.420 0.390 0.420 0.420 0.420 25,000 0.4200 5.00%
2019-05-30 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 0.00%
2019-05-29 0 0.400 0.400 0.420 0.400 0.400 80,000 32,000 0.4000 0.400 0.400 0.420 0.400 0.400 80,000 0.4000 0.00%
2019-05-28 0 0.400 0.400 0.410 0.385 0.400 295,000 116,200 0.3939 0.400 0.400 0.410 0.385 0.400 295,000 0.3939 0.00%
2019-05-27 0 0.400 0.395 0.410 0.395 0.420 345,000 141,000 0.4087 0.400 0.395 0.410 0.395 0.420 345,000 0.4087 -2.44%
2019-05-24 0 0.410 0.370 0.410 0.380 0.410 190,000 73,100 0.3847 0.410 0.370 0.410 0.380 0.410 190,000 0.3847 7.89%
2019-05-23 0 0.380 0.360 0.415 - - 0 0 - 0.380 0.360 0.415 - - 0 - 0.00%
2019-05-22 0 0.380 0.380 0.420 0.380 0.385 200,000 76,800 0.3840 0.380 0.380 0.420 0.380 0.385 200,000 0.3840 0.00%
2019-05-21 0 0.380 0.370 0.390 0.370 0.380 185,000 70,250 0.3797 0.380 0.370 0.390 0.370 0.380 185,000 0.3797 -2.56%
2019-05-20 0 0.390 0.375 0.400 0.370 0.390 180,000 68,200 0.3789 0.390 0.375 0.400 0.370 0.390 180,000 0.3789 4.00%
2019-05-17 0 0.375 0.375 0.400 0.365 0.375 65,000 24,225 0.3727 0.375 0.375 0.400 0.365 0.375 65,000 0.3727 -5.06%
2019-05-16 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - -2.47%
2019-05-15 0 0.405 0.380 0.410 0.405 0.405 30,000 12,150 0.4050 0.405 0.380 0.410 0.405 0.405 30,000 0.4050 9.46%
2019-05-14 0 0.370 0.370 0.410 0.370 0.385 475,000 178,300 0.3754 0.370 0.370 0.410 0.370 0.385 475,000 0.3754 -6.33%
2019-05-10 0 0.395 0.395 0.415 0.395 0.395 40,000 15,800 0.3950 0.395 0.395 0.415 0.395 0.395 40,000 0.3950 1.28%
2019-05-09 0 0.390 0.385 0.390 0.395 0.415 250,000 99,825 0.3993 0.390 0.385 0.390 0.395 0.415 250,000 0.3993 -3.70%
2019-05-08 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2019-05-07 0 0.405 0.405 0.420 0.400 0.410 300,000 122,750 0.4092 0.405 0.405 0.420 0.400 0.410 300,000 0.4092 1.25%
2019-05-06 0 0.400 0.400 0.405 0.400 0.410 1,010,000 412,800 0.4087 0.400 0.400 0.405 0.400 0.410 1,010,000 0.4087 -9.09%
2019-05-03 0 0.440 0.440 0.450 0.405 0.440 390,000 169,200 0.4338 0.440 0.440 0.450 0.405 0.440 390,000 0.4338 2.33%
2019-05-02 0 0.430 0.430 0.455 0.430 0.445 195,000 86,400 0.4431 0.430 0.430 0.455 0.430 0.445 195,000 0.4431 -2.27%
2019-04-30 0 0.440 0.420 0.445 0.415 0.440 250,000 108,225 0.4329 0.440 0.420 0.445 0.415 0.440 250,000 0.4329 2.33%
2019-04-29 0 0.430 0.415 0.435 0.415 0.430 425,000 179,000 0.4212 0.430 0.415 0.435 0.415 0.430 425,000 0.4212 4.88%
2019-04-26 0 0.410 0.400 0.420 0.395 0.410 450,000 181,025 0.4023 0.410 0.400 0.420 0.395 0.410 450,000 0.4023 3.80%
2019-04-25 0 0.395 0.395 0.410 0.395 0.410 275,000 111,450 0.4053 0.395 0.395 0.410 0.395 0.410 275,000 0.4053 -3.66%
2019-04-24 0 0.410 0.405 0.410 0.400 0.410 180,000 72,750 0.4042 0.410 0.405 0.410 0.400 0.410 180,000 0.4042 1.23%
2019-04-23 0 0.405 0.400 0.415 0.395 0.405 85,000 33,800 0.3976 0.405 0.400 0.415 0.395 0.405 85,000 0.3976 2.53%
2019-04-18 0 0.395 0.395 0.410 0.395 0.415 205,000 83,450 0.4071 0.395 0.395 0.410 0.395 0.415 205,000 0.4071 -2.47%
2019-04-17 0 0.405 0.405 0.415 0.405 0.415 390,000 160,950 0.4127 0.405 0.405 0.415 0.405 0.415 390,000 0.4127 -1.22%
2019-04-16 0 0.410 0.400 0.415 0.405 0.410 320,000 130,650 0.4083 0.410 0.400 0.415 0.405 0.410 320,000 0.4083 3.80%
2019-04-15 0 0.395 0.395 0.405 0.395 0.425 205,000 84,200 0.4107 0.395 0.395 0.405 0.395 0.425 205,000 0.4107 -2.47%
2019-04-12 0 0.405 0.395 0.405 0.395 0.410 190,000 76,150 0.4008 0.405 0.395 0.405 0.395 0.410 190,000 0.4008 2.53%
2019-04-11 0 0.395 0.385 0.400 0.375 0.425 1,330,000 516,700 0.3885 0.395 0.385 0.400 0.375 0.425 1,330,000 0.3885 0.00%
2019-04-10 0 0.395 0.395 0.420 0.395 0.435 1,330,000 549,325 0.4130 0.395 0.395 0.420 0.395 0.435 1,330,000 0.4130 -12.22%
2019-04-09 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 0.450 0.430 0.450 0.450 0.450 100,000 0.4500 0.00%
2019-04-08 0 0.450 0.415 0.450 0.450 0.450 160,000 72,000 0.4500 0.450 0.415 0.450 0.450 0.450 160,000 0.4500 1.12%
2019-04-04 0 0.445 0.425 0.450 0.425 0.450 250,000 110,775 0.4431 0.445 0.425 0.450 0.425 0.450 250,000 0.4431 4.71%
2019-04-03 0 0.425 0.425 0.445 0.425 0.425 10,000 4,250 0.4250 0.425 0.425 0.445 0.425 0.425 10,000 0.4250 -2.30%
2019-04-02 0 0.435 0.435 0.450 0.425 0.440 315,000 136,450 0.4332 0.435 0.435 0.450 0.425 0.440 315,000 0.4332 0.00%
2019-04-01 0 0.435 0.410 0.460 0.410 0.435 35,000 14,625 0.4179 0.435 0.410 0.460 0.410 0.435 35,000 0.4179 0.00%
2019-03-29 0 0.435 0.415 0.435 0.410 0.450 70,000 30,650 0.4379 0.435 0.415 0.435 0.410 0.450 70,000 0.4379 3.57%
2019-03-28 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2019-03-27 0 0.420 0.420 0.445 0.420 0.420 220,000 92,400 0.4200 0.420 0.420 0.445 0.420 0.420 220,000 0.4200 0.00%
2019-03-26 0 0.420 0.380 0.430 - - 0 0 - 0.420 0.380 0.430 - - 0 - 0.00%
2019-03-25 0 0.420 0.405 0.420 0.420 0.425 100,000 42,350 0.4235 0.420 0.405 0.420 0.420 0.425 100,000 0.4235 -1.18%
2019-03-22 0 0.425 0.420 0.425 0.425 0.440 30,000 12,950 0.4317 0.425 0.420 0.425 0.425 0.440 30,000 0.4317 -3.41%
2019-03-21 0 0.440 0.430 0.440 0.425 0.445 205,000 88,900 0.4337 0.440 0.430 0.440 0.425 0.445 205,000 0.4337 2.33%
2019-03-20 0 0.430 0.420 0.430 0.405 0.430 335,000 138,500 0.4134 0.430 0.420 0.430 0.405 0.430 335,000 0.4134 -2.27%
2019-03-19 0 0.440 0.430 0.445 0.405 0.455 1,955,000 832,775 0.4260 0.440 0.430 0.445 0.405 0.455 1,955,000 0.4260 -6.38%
2019-03-18 0 0.470 0.465 0.470 0.460 0.470 120,000 55,750 0.4646 0.470 0.465 0.470 0.460 0.470 120,000 0.4646 2.17%
2019-03-15 0 0.460 0.450 0.460 0.450 0.465 135,000 60,975 0.4517 0.460 0.450 0.460 0.450 0.465 135,000 0.4517 2.22%
2019-03-14 0 0.450 0.450 0.465 0.450 0.470 645,000 292,375 0.4533 0.450 0.450 0.465 0.450 0.470 645,000 0.4533 -4.26%
2019-03-13 0 0.470 0.465 0.470 0.465 0.475 340,000 161,150 0.4740 0.470 0.465 0.470 0.465 0.475 340,000 0.4740 -1.05%
2019-03-12 0 0.475 0.475 0.480 0.455 0.480 260,000 122,450 0.4710 0.475 0.475 0.480 0.455 0.480 260,000 0.4710 4.40%
2019-03-11 0 0.455 0.455 0.460 0.420 0.470 890,000 400,875 0.4504 0.455 0.455 0.460 0.420 0.470 890,000 0.4504 3.41%
2019-03-08 0 0.440 0.435 0.440 0.420 0.470 700,000 318,250 0.4546 0.440 0.435 0.440 0.420 0.470 700,000 0.4546 -8.33%
2019-03-07 0 0.480 0.470 0.485 0.480 0.520 1,330,000 656,425 0.4936 0.480 0.470 0.485 0.480 0.520 1,330,000 0.4936 -5.88%
2019-03-06 0 0.510 0.500 0.510 0.445 0.540 7,045,000 3,460,125 0.4911 0.510 0.500 0.510 0.445 0.540 7,045,000 0.4911 12.09%
2019-03-05 0 0.455 0.440 0.455 0.430 0.455 1,260,000 558,525 0.4433 0.455 0.440 0.455 0.430 0.455 1,260,000 0.4433 10.98%
2019-03-04 0 0.410 0.410 0.415 0.400 0.455 1,895,000 804,725 0.4247 0.410 0.410 0.415 0.400 0.455 1,895,000 0.4247 9.33%
2019-03-01 0 0.375 0.370 0.385 0.375 0.385 505,000 191,425 0.3791 0.375 0.370 0.385 0.375 0.385 505,000 0.3791 1.35%
2019-02-28 0 0.370 0.365 0.370 0.360 0.390 385,000 143,300 0.3722 0.370 0.365 0.370 0.360 0.390 385,000 0.3722 2.78%
2019-02-27 0 0.360 0.360 0.375 0.360 0.375 670,000 248,900 0.3715 0.360 0.360 0.375 0.360 0.375 670,000 0.3715 -1.37%
2019-02-26 0 0.365 0.360 0.375 0.355 0.370 460,000 164,525 0.3577 0.365 0.360 0.375 0.355 0.370 460,000 0.3577 0.00%
2019-02-25 0 0.365 0.355 0.365 0.355 0.370 1,865,000 670,200 0.3594 0.365 0.355 0.365 0.355 0.370 1,865,000 0.3594 8.96%
2019-02-22 0 0.335 0.335 0.350 0.330 0.355 1,045,000 360,450 0.3449 0.335 0.335 0.350 0.330 0.355 1,045,000 0.3449 1.52%
2019-02-21 0 0.330 0.325 0.330 0.320 0.335 1,450,000 470,825 0.3247 0.330 0.325 0.330 0.320 0.335 1,450,000 0.3247 4.76%
2019-02-20 0 0.315 0.305 0.320 0.310 0.325 90,000 28,425 0.3158 0.315 0.305 0.320 0.310 0.325 90,000 0.3158 3.28%
2019-02-19 0 0.305 0.305 0.320 0.305 0.320 550,000 168,775 0.3069 0.305 0.305 0.320 0.305 0.320 550,000 0.3069 -3.17%
2019-02-18 0 0.315 0.310 0.320 0.310 0.325 380,000 119,600 0.3147 0.315 0.310 0.320 0.310 0.325 380,000 0.3147 1.61%
2019-02-15 0 0.310 0.305 0.315 0.305 0.320 145,000 44,650 0.3079 0.310 0.305 0.315 0.305 0.320 145,000 0.3079 -1.59%
2019-02-14 0 0.315 0.310 0.315 0.300 0.330 4,445,000 1,384,175 0.3114 0.315 0.310 0.315 0.300 0.330 4,445,000 0.3114 -5.97%
2019-02-13 0 0.335 0.325 0.340 0.335 0.360 285,000 99,000 0.3474 0.335 0.325 0.340 0.335 0.360 285,000 0.3474 -1.47%
2019-02-12 0 0.340 0.330 0.345 0.340 0.340 30,000 10,200 0.3400 0.340 0.330 0.345 0.340 0.340 30,000 0.3400 -2.86%
2019-02-11 0 0.350 0.325 0.350 0.320 0.350 60,000 19,350 0.3225 0.350 0.325 0.350 0.320 0.350 60,000 0.3225 4.48%
2019-02-08 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2019-02-04 0 0.335 0.310 0.355 - - 0 0 - 0.335 0.310 0.355 - - 0 - 0.00%
2019-02-01 0 0.335 0.315 0.335 0.315 0.335 110,000 34,850 0.3168 0.335 0.315 0.335 0.315 0.335 110,000 0.3168 4.69%
2019-01-31 0 0.320 0.320 0.330 0.310 0.340 1,305,000 419,200 0.3212 0.320 0.320 0.330 0.310 0.340 1,305,000 0.3212 6.67%
2019-01-30 0 0.300 0.300 0.320 0.300 0.320 595,000 184,250 0.3097 0.300 0.300 0.320 0.300 0.320 595,000 0.3097 -4.76%
2019-01-29 0 0.315 0.315 0.320 0.315 0.320 280,000 88,575 0.3163 0.315 0.315 0.320 0.315 0.320 280,000 0.3163 -1.56%
2019-01-28 0 0.320 0.310 0.320 0.330 0.330 25,000 8,250 0.3300 0.320 0.310 0.320 0.330 0.330 25,000 0.3300 -3.03%
2019-01-25 0 0.330 0.320 0.330 0.310 0.335 205,000 64,400 0.3141 0.330 0.320 0.330 0.310 0.335 205,000 0.3141 1.54%
2019-01-24 0 0.325 0.310 0.330 0.310 0.330 310,000 98,125 0.3165 0.325 0.310 0.330 0.310 0.330 310,000 0.3165 1.56%
2019-01-23 0 0.320 0.320 0.335 0.320 0.335 520,000 166,550 0.3203 0.320 0.320 0.335 0.320 0.335 520,000 0.3203 -7.25%
2019-01-22 0 0.345 0.315 0.345 0.310 0.360 60,000 19,600 0.3267 0.345 0.315 0.345 0.310 0.360 60,000 0.3267 4.55%
2019-01-21 0 0.330 0.320 0.330 0.320 0.350 970,000 322,675 0.3327 0.330 0.320 0.330 0.320 0.350 970,000 0.3327 4.76%
2019-01-18 0 0.315 0.310 0.320 0.295 0.350 3,580,000 1,114,875 0.3114 0.315 0.310 0.320 0.295 0.350 3,580,000 0.3114 -10.00%
2019-01-17 0 0.350 0.350 0.360 0.350 0.385 360,000 129,000 0.3583 0.350 0.350 0.360 0.350 0.385 360,000 0.3583 -6.67%
2019-01-16 0 0.375 0.375 0.385 0.365 0.385 80,000 30,500 0.3813 0.375 0.375 0.385 0.365 0.385 80,000 0.3813 0.00%
2019-01-15 0 0.375 0.350 0.380 0.360 0.375 60,000 21,975 0.3663 0.375 0.350 0.380 0.360 0.375 60,000 0.3663 1.35%
2019-01-14 0 0.370 0.350 0.380 0.355 0.375 100,000 36,800 0.3680 0.370 0.350 0.380 0.355 0.375 100,000 0.3680 0.00%
2019-01-11 0 0.370 0.370 0.380 0.325 0.450 3,850,000 1,523,900 0.3958 0.370 0.370 0.380 0.325 0.450 3,850,000 0.3958 2.78%
2019-01-10 0 0.360 0.345 0.400 0.335 0.360 470,000 161,400 0.3434 0.360 0.345 0.400 0.335 0.360 470,000 0.3434 1.41%
2019-01-09 0 0.355 0.345 0.360 0.325 0.360 655,000 223,875 0.3418 0.355 0.345 0.360 0.325 0.360 655,000 0.3418 -1.39%
2019-01-08 0 0.360 0.340 0.360 0.340 0.360 405,000 140,650 0.3473 0.360 0.340 0.360 0.340 0.360 405,000 0.3473 -2.70%
2019-01-07 0 0.370 0.350 0.370 0.370 0.375 220,000 81,650 0.3711 0.370 0.350 0.370 0.370 0.375 220,000 0.3711 2.78%
2019-01-04 0 0.360 0.340 0.360 0.340 0.370 610,000 217,175 0.3560 0.360 0.340 0.360 0.340 0.370 610,000 0.3560 -2.70%
2019-01-03 0 0.370 0.345 0.375 0.365 0.370 20,000 7,350 0.3675 0.370 0.345 0.375 0.365 0.370 20,000 0.3675 -2.63%
2019-01-02 0 0.380 0.350 0.395 0.350 0.380 280,000 101,000 0.3607 0.380 0.350 0.395 0.350 0.380 280,000 0.3607 2.70%
2018-12-31 0 0.370 0.350 0.400 0.365 0.370 320,000 117,400 0.3669 0.370 0.350 0.400 0.365 0.370 320,000 0.3669 1.37%
2018-12-28 0 0.365 0.365 0.385 0.360 0.375 235,000 86,475 0.3680 0.365 0.365 0.385 0.360 0.375 235,000 0.3680 -2.67%
2018-12-27 0 0.375 0.365 0.380 0.360 0.380 335,000 123,875 0.3698 0.375 0.365 0.380 0.360 0.380 335,000 0.3698 -5.06%
2018-12-24 0 0.395 0.395 0.405 - - 0 0 - 0.395 0.395 0.405 - - 0 - 0.00%
2018-12-21 0 0.395 0.385 0.410 0.375 0.395 110,000 41,850 0.3805 0.395 0.385 0.410 0.375 0.395 110,000 0.3805 3.95%
2018-12-20 0 0.380 0.370 0.385 0.370 0.395 335,000 127,275 0.3799 0.380 0.370 0.385 0.370 0.395 335,000 0.3799 -3.80%
2018-12-19 0 0.395 0.380 0.395 0.390 0.420 490,000 195,550 0.3991 0.395 0.380 0.395 0.390 0.420 490,000 0.3991 -3.66%
2018-12-18 0 0.410 0.400 0.420 0.400 0.430 700,000 287,375 0.4105 0.410 0.400 0.420 0.400 0.430 700,000 0.4105 -6.82%
2018-12-17 0 0.440 0.430 0.440 0.425 0.440 465,000 202,525 0.4355 0.440 0.430 0.440 0.425 0.440 465,000 0.4355 0.00%
2018-12-14 0 0.440 0.430 0.450 0.435 0.480 600,000 272,775 0.4546 0.440 0.430 0.450 0.435 0.480 600,000 0.4546 0.00%
2018-12-13 0 0.440 0.435 0.445 0.410 0.480 2,365,000 1,048,375 0.4433 0.440 0.435 0.445 0.410 0.480 2,365,000 0.4433 8.64%
2018-12-12 0 0.405 0.400 0.405 0.400 0.430 335,000 138,700 0.4140 0.405 0.400 0.405 0.400 0.430 335,000 0.4140 -3.57%
2018-12-11 0 0.420 0.405 0.410 0.410 0.465 1,565,000 670,875 0.4287 0.420 0.405 0.410 0.410 0.465 1,565,000 0.4287 0.00%
2018-12-10 0 0.420 0.415 0.420 0.415 0.440 315,000 134,200 0.4260 0.420 0.415 0.420 0.415 0.440 315,000 0.4260 -4.55%
2018-12-07 0 0.440 0.435 0.440 0.420 0.490 1,575,000 689,425 0.4377 0.440 0.435 0.440 0.420 0.490 1,575,000 0.4377 -6.38%
2018-12-06 0 0.470 0.460 0.480 0.455 0.490 630,000 293,450 0.4658 0.470 0.460 0.480 0.455 0.490 630,000 0.4658 -3.09%
2018-12-05 0 0.485 0.485 0.490 0.460 0.500 945,000 449,525 0.4757 0.485 0.485 0.490 0.460 0.500 945,000 0.4757 -1.02%
2018-12-04 0 0.490 0.490 0.500 0.460 0.580 2,395,000 1,218,450 0.5087 0.490 0.490 0.500 0.460 0.580 2,395,000 0.5087 2.08%
2018-12-03 0 0.480 0.460 0.485 0.460 0.530 1,365,000 684,475 0.5014 0.480 0.460 0.485 0.460 0.530 1,365,000 0.5014 -11.11%
2018-11-30 0 0.540 0.530 0.540 0.530 0.630 4,825,000 2,758,750 0.5718 0.540 0.530 0.540 0.530 0.630 4,825,000 0.5718 3.85%
2018-11-29 0 0.520 0.510 0.520 0.510 0.740 15,045,000 9,377,050 0.6233 0.520 0.510 0.520 0.510 0.740 15,045,000 0.6233 -24.64%
2018-11-28 0 0.690 0.680 0.690 0.280 0.770 31,960,000 20,704,875 0.6478 0.690 0.680 0.690 0.280 0.770 31,960,000 0.6478 146.43%
2018-11-27 0 0.280 0.265 0.280 0.260 0.285 220,000 58,700 0.2668 0.280 0.265 0.280 0.260 0.285 220,000 0.2668 7.69%
2018-11-26 0 0.260 0.260 0.265 0.260 0.260 470,000 122,200 0.2600 0.260 0.260 0.265 0.260 0.260 470,000 0.2600 -1.89%
2018-11-23 0 0.265 0.260 0.270 0.265 0.265 200,000 53,000 0.2650 0.265 0.260 0.270 0.265 0.265 200,000 0.2650 -1.85%
2018-11-22 0 0.270 0.260 0.270 0.265 0.280 375,000 101,600 0.2709 0.270 0.260 0.270 0.265 0.280 375,000 0.2709 -1.82%
2018-11-21 0 0.275 0.270 0.275 0.260 0.285 2,205,000 593,175 0.2690 0.275 0.270 0.275 0.260 0.285 2,205,000 0.2690 -8.33%
2018-11-20 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2018-11-19 0 0.300 0.290 0.300 0.290 0.310 110,000 33,900 0.3082 0.300 0.290 0.300 0.290 0.310 110,000 0.3082 3.45%
2018-11-16 0 0.290 0.290 0.300 0.285 0.300 930,000 273,100 0.2937 0.290 0.290 0.300 0.285 0.300 930,000 0.2937 1.75%
2018-11-15 0 0.285 0.270 0.290 0.285 0.290 20,000 5,750 0.2875 0.285 0.270 0.290 0.285 0.290 20,000 0.2875 0.00%
2018-11-14 0 0.285 0.280 0.285 0.280 0.320 800,000 227,925 0.2849 0.285 0.280 0.285 0.280 0.320 800,000 0.2849 -1.72%
2018-11-13 0 0.290 0.290 0.310 0.290 0.340 90,000 28,450 0.3161 0.290 0.290 0.310 0.290 0.340 90,000 0.3161 -12.12%
2018-11-12 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 3.13%
2018-11-09 0 0.320 0.280 0.330 0.320 0.320 30,000 9,600 0.3200 0.320 0.280 0.330 0.320 0.320 30,000 0.3200 6.67%
2018-11-08 0 0.300 0.280 0.305 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.305 0.300 0.300 10,000 0.3000 9.09%
2018-11-07 0 0.275 0.275 0.300 0.270 0.270 30,000 8,100 0.2700 0.275 0.275 0.300 0.270 0.270 30,000 0.2700 1.85%
2018-11-06 0 0.270 0.265 0.300 0.265 0.270 90,000 24,150 0.2683 0.270 0.265 0.300 0.265 0.270 90,000 0.2683 -3.57%
2018-11-05 0 0.280 0.270 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.270 0.280 0.280 0.280 20,000 0.2800 0.00%
2018-11-02 0 0.280 0.280 0.300 0.270 0.280 80,000 21,925 0.2741 0.280 0.280 0.300 0.270 0.280 80,000 0.2741 3.70%
2018-11-01 0 0.270 0.260 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 0.260 0.270 0.270 0.270 10,000 0.2700 5.88%
2018-10-31 0 0.255 0.255 0.295 0.250 0.280 290,000 74,900 0.2583 0.255 0.255 0.295 0.250 0.280 290,000 0.2583 -10.53%
2018-10-30 0 0.285 0.260 0.285 0.280 0.285 300,000 85,275 0.2843 0.285 0.260 0.285 0.280 0.285 300,000 0.2843 0.00%
2018-10-29 0 0.285 0.285 0.290 0.280 0.290 510,000 142,850 0.2801 0.285 0.285 0.290 0.280 0.290 510,000 0.2801 -1.72%
2018-10-26 0 0.290 0.290 0.300 0.290 0.295 170,000 49,525 0.2913 0.290 0.290 0.300 0.290 0.295 170,000 0.2913 -3.33%
2018-10-25 0 0.300 0.250 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.250 0.300 0.300 0.300 30,000 0.3000 7.14%
2018-10-24 0 0.280 0.250 0.280 0.280 0.280 30,000 8,400 0.2800 0.280 0.250 0.280 0.280 0.280 30,000 0.2800 0.00%
2018-10-23 0 0.280 0.255 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.255 0.280 0.280 0.280 20,000 0.2800 0.00%
2018-10-22 0 0.280 0.270 0.280 0.285 0.295 585,000 167,950 0.2871 0.280 0.270 0.280 0.285 0.295 585,000 0.2871 -6.67%
2018-10-19 0 0.300 0.295 0.300 0.280 0.320 915,000 274,625 0.3001 0.300 0.295 0.300 0.280 0.320 915,000 0.3001 -11.76%
2018-10-18 0 0.340 0.305 0.340 0.340 0.340 85,000 28,900 0.3400 0.340 0.305 0.340 0.340 0.340 85,000 0.3400 0.00%
2018-10-16 0 0.340 0.340 0.380 0.335 0.400 75,000 26,450 0.3527 0.340 0.340 0.380 0.335 0.400 75,000 0.3527 -9.33%
2018-10-15 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2018-10-12 0 0.375 0.315 0.375 0.375 0.375 100,000 37,500 0.3750 0.375 0.315 0.375 0.375 0.375 100,000 0.3750 8.70%
2018-10-11 0 0.345 0.300 0.400 - - 0 0 - 0.345 0.300 0.400 - - 0 - 0.00%
2018-10-10 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2018-10-09 0 0.345 0.345 0.375 0.335 0.345 85,000 28,525 0.3356 0.345 0.345 0.375 0.335 0.345 85,000 0.3356 -4.17%
2018-10-08 0 0.360 0.330 0.370 0.360 0.360 85,000 30,600 0.3600 0.360 0.330 0.370 0.360 0.360 85,000 0.3600 -2.70%
2018-10-05 0 0.370 0.370 0.400 0.370 0.380 15,000 5,650 0.3767 0.370 0.370 0.400 0.370 0.380 15,000 0.3767 -3.90%
2018-10-04 0 0.385 0.375 0.395 - - 0 0 - 0.385 0.375 0.395 - - 0 - 0.00%
2018-10-03 0 0.385 0.370 0.405 0.385 0.385 10,000 3,850 0.3850 0.385 0.370 0.405 0.385 0.385 10,000 0.3850 0.00%
2018-10-02 0 0.385 0.380 0.415 0.380 0.385 175,000 66,875 0.3821 0.385 0.380 0.415 0.380 0.385 175,000 0.3821 -1.28%
2018-09-28 0 0.390 0.390 0.435 0.385 0.390 165,000 63,600 0.3855 0.390 0.390 0.435 0.385 0.390 165,000 0.3855 -2.50%
2018-09-27 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2018-09-26 0 0.400 0.385 0.410 0.400 0.400 70,000 28,000 0.4000 0.400 0.385 0.410 0.400 0.400 70,000 0.4000 2.56%
2018-09-24 0 0.390 0.385 0.410 0.390 0.390 100,000 39,000 0.3900 0.390 0.385 0.410 0.390 0.390 100,000 0.3900 0.00%
2018-09-21 0 0.390 0.390 0.430 - - 0 0 - 0.390 0.390 0.430 - - 0 - 0.00%
2018-09-20 0 0.390 0.390 0.430 - - 0 0 - 0.390 0.390 0.430 - - 0 - 0.00%
2018-09-19 0 0.390 0.390 0.420 0.385 0.385 30,000 11,550 0.3850 0.390 0.390 0.420 0.385 0.385 30,000 0.3850 -1.27%
2018-09-18 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2018-09-17 0 0.395 0.390 0.425 - - 0 0 - 0.395 0.390 0.425 - - 0 - 0.00%
2018-09-14 0 0.395 0.390 0.430 - - 0 0 - 0.395 0.390 0.430 - - 0 - 0.00%
2018-09-13 0 0.395 0.395 0.420 0.395 0.450 370,000 157,275 0.4251 0.395 0.395 0.420 0.395 0.450 370,000 0.4251 1.28%
2018-09-12 0 0.390 0.380 0.430 0.390 0.390 20,000 7,800 0.3900 0.390 0.380 0.430 0.390 0.390 20,000 0.3900 0.00%
2018-09-11 0 0.390 0.380 0.420 0.380 0.415 170,000 69,650 0.4097 0.390 0.380 0.420 0.380 0.415 170,000 0.4097 -6.02%
2018-09-10 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2018-09-07 0 0.415 0.400 0.440 0.385 0.415 265,000 108,650 0.4100 0.415 0.400 0.440 0.385 0.415 265,000 0.4100 1.22%
2018-09-06 0 0.410 0.410 0.415 0.405 0.410 165,000 67,325 0.4080 0.410 0.410 0.415 0.405 0.410 165,000 0.4080 0.00%
2018-09-05 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - -1.20%
2018-09-04 0 0.415 0.395 0.420 0.415 0.415 50,000 20,750 0.4150 0.415 0.395 0.420 0.415 0.415 50,000 0.4150 7.79%
2018-09-03 0 0.385 0.385 0.420 0.385 0.385 10,000 3,850 0.3850 0.385 0.385 0.420 0.385 0.385 10,000 0.3850 -1.28%
2018-08-31 0 0.390 0.390 0.430 0.380 0.390 550,000 212,150 0.3857 0.390 0.390 0.430 0.380 0.390 550,000 0.3857 0.00%
2018-08-30 0 0.390 0.390 0.430 0.385 0.410 95,000 38,325 0.4034 0.390 0.390 0.430 0.385 0.410 95,000 0.4034 -4.88%
2018-08-29 0 0.410 0.410 0.440 0.410 0.415 200,000 82,500 0.4125 0.410 0.410 0.440 0.410 0.415 200,000 0.4125 -7.87%
2018-08-28 0 0.445 0.445 0.450 0.405 0.410 70,000 28,500 0.4071 0.445 0.445 0.450 0.405 0.410 70,000 0.4071 1.14%
2018-08-27 0 0.440 0.440 0.445 - - 0 0 - 0.440 0.440 0.445 - - 0 - 6.02%
2018-08-24 0 0.415 0.390 0.445 - - 0 0 - 0.415 0.390 0.445 - - 0 - 0.00%
2018-08-23 0 0.415 0.410 0.440 0.415 0.415 100,000 41,500 0.4150 0.415 0.410 0.440 0.415 0.415 100,000 0.4150 -5.68%
2018-08-22 0 0.440 0.420 0.440 0.445 0.450 500,000 224,900 0.4498 0.440 0.420 0.440 0.445 0.450 500,000 0.4498 7.32%
2018-08-21 0 0.410 0.410 0.420 0.410 0.410 70,000 28,700 0.4100 0.410 0.410 0.420 0.410 0.410 70,000 0.4100 2.50%
2018-08-20 0 0.400 0.400 0.430 0.400 0.420 30,000 12,400 0.4133 0.400 0.400 0.430 0.400 0.420 30,000 0.4133 -2.44%
2018-08-17 0 0.410 0.365 0.420 - - 0 0 - 0.410 0.365 0.420 - - 0 - 0.00%
2018-08-16 0 0.410 0.395 0.410 0.395 0.410 125,000 50,450 0.4036 0.410 0.395 0.410 0.395 0.410 125,000 0.4036 2.50%
2018-08-15 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2018-08-14 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2018-08-13 0 0.400 0.390 0.400 0.400 0.400 505,000 202,000 0.4000 0.400 0.390 0.400 0.400 0.400 505,000 0.4000 2.56%
2018-08-10 0 0.390 0.390 0.400 0.385 0.390 130,000 50,225 0.3863 0.390 0.390 0.400 0.385 0.390 130,000 0.3863 -2.50%
2018-08-09 0 0.400 0.395 0.410 0.380 0.405 385,000 147,725 0.3837 0.400 0.395 0.410 0.380 0.405 385,000 0.3837 -2.44%
2018-08-08 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2018-08-07 0 0.410 0.410 0.415 0.380 0.400 250,000 97,725 0.3909 0.410 0.410 0.415 0.380 0.400 250,000 0.3909 -1.20%
2018-08-06 0 0.415 0.385 0.415 - - 0 0 - 0.415 0.385 0.415 - - 0 - -1.19%
2018-08-03 0 0.420 0.420 0.425 0.400 0.410 100,000 40,400 0.4040 0.420 0.420 0.425 0.400 0.410 100,000 0.4040 3.70%
2018-08-02 0 0.405 0.405 0.420 0.400 0.425 100,000 40,825 0.4083 0.405 0.405 0.420 0.400 0.425 100,000 0.4083 -4.71%
2018-08-01 0 0.425 0.420 0.425 0.425 0.425 60,000 25,500 0.4250 0.425 0.420 0.425 0.425 0.425 60,000 0.4250 -2.30%
2018-07-31 0 0.435 0.415 0.440 - - 0 0 - 0.435 0.415 0.440 - - 0 - 0.00%
2018-07-30 0 0.435 0.430 0.440 0.435 0.435 85,000 36,975 0.4350 0.435 0.430 0.440 0.435 0.435 85,000 0.4350 -2.25%
2018-07-27 0 0.445 0.445 0.450 0.415 0.415 200,000 83,000 0.4150 0.445 0.445 0.450 0.415 0.415 200,000 0.4150 2.30%
2018-07-26 0 0.435 0.435 0.440 0.430 0.445 165,000 71,800 0.4352 0.435 0.435 0.440 0.430 0.445 165,000 0.4352 1.16%
2018-07-25 0 0.430 0.430 0.435 0.430 0.435 105,000 45,650 0.4348 0.430 0.430 0.435 0.430 0.435 105,000 0.4348 1.18%
2018-07-24 0 0.425 0.420 0.450 0.415 0.425 210,000 88,500 0.4214 0.425 0.420 0.450 0.415 0.425 210,000 0.4214 2.41%
2018-07-23 0 0.415 0.415 0.435 0.415 0.455 145,000 65,125 0.4491 0.415 0.415 0.435 0.415 0.455 145,000 0.4491 -3.49%
2018-07-20 0 0.430 0.420 0.440 0.405 0.420 90,000 37,375 0.4153 0.430 0.420 0.440 0.405 0.420 90,000 0.4153 2.38%
2018-07-19 0 0.420 0.420 0.435 0.420 0.445 130,000 55,350 0.4258 0.420 0.420 0.435 0.420 0.445 130,000 0.4258 -3.45%
2018-07-18 0 0.435 0.415 0.450 0.415 0.420 265,000 110,875 0.4184 0.435 0.415 0.450 0.415 0.420 265,000 0.4184 3.57%
2018-07-17 0 0.420 0.420 0.430 0.420 0.455 395,000 170,600 0.4319 0.420 0.420 0.430 0.420 0.455 395,000 0.4319 -7.69%
2018-07-16 0 0.455 0.440 0.455 0.455 0.460 175,000 79,725 0.4556 0.455 0.440 0.455 0.455 0.460 175,000 0.4556 -1.09%
2018-07-13 0 0.460 0.445 0.460 0.430 0.460 1,350,000 606,950 0.4496 0.460 0.445 0.460 0.430 0.460 1,350,000 0.4496 8.24%
2018-07-12 0 0.425 0.415 0.425 0.380 0.500 905,000 379,875 0.4198 0.425 0.415 0.425 0.380 0.500 905,000 0.4198 11.84%
2018-07-11 0 0.380 0.355 0.390 0.380 0.400 465,000 178,075 0.3830 0.380 0.355 0.390 0.380 0.400 465,000 0.3830 -6.17%
2018-07-10 0 0.405 0.405 0.415 0.400 0.420 1,480,000 597,325 0.4036 0.405 0.405 0.415 0.400 0.420 1,480,000 0.4036 -3.57%
2018-07-09 0 0.420 0.415 0.420 0.400 0.435 1,045,000 423,600 0.4054 0.420 0.415 0.420 0.400 0.435 1,045,000 0.4054 -3.45%
2018-07-06 0 0.435 0.435 0.445 0.400 0.440 570,000 233,100 0.4089 0.435 0.435 0.445 0.400 0.440 570,000 0.4089 1.16%
2018-07-05 0 0.430 0.430 0.460 0.405 0.425 425,000 174,625 0.4109 0.430 0.430 0.460 0.405 0.425 425,000 0.4109 0.00%
2018-07-04 0 0.430 0.410 0.470 - - 0 0 - 0.430 0.410 0.470 - - 0 - 0.00%
2018-07-03 0 0.430 0.415 0.450 0.430 0.435 485,000 209,175 0.4313 0.430 0.415 0.450 0.430 0.435 485,000 0.4313 -3.37%
2018-06-29 0 0.445 0.445 0.450 0.440 0.480 3,000,000 1,349,075 0.4497 0.445 0.445 0.450 0.440 0.480 3,000,000 0.4497 -5.32%
2018-06-28 0 0.470 0.465 0.470 0.465 0.540 5,585,000 2,704,075 0.4842 0.470 0.465 0.470 0.465 0.540 5,585,000 0.4842 -16.07%
2018-06-27 0 0.560 0.550 0.560 0.500 0.620 985,000 574,750 0.5835 0.560 0.550 0.560 0.500 0.620 985,000 0.5835 -9.68%
2018-06-26 0 0.620 0.620 0.640 0.600 0.660 1,630,000 1,014,050 0.6221 0.620 0.620 0.640 0.600 0.660 1,630,000 0.6221 -11.43%
2018-06-25 0 0.700 0.700 0.800 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.800 0.700 0.700 10,000 0.7000 1.45%
2018-06-22 0 0.690 0.690 0.700 0.660 0.670 45,000 29,950 0.6656 0.690 0.690 0.700 0.660 0.670 45,000 0.6656 0.00%
2018-06-21 0 0.690 0.690 0.740 0.680 0.690 100,000 68,050 0.6805 0.690 0.690 0.740 0.680 0.690 100,000 0.6805 -1.43%
2018-06-20 0 0.700 0.700 0.720 0.690 0.690 15,000 10,350 0.6900 0.700 0.700 0.720 0.690 0.690 15,000 0.6900 1.45%
2018-06-19 0 0.690 0.680 0.690 0.680 0.710 170,000 117,850 0.6932 0.690 0.680 0.690 0.680 0.710 170,000 0.6932 -4.17%
2018-06-15 0 0.720 0.710 0.720 0.690 0.740 775,000 545,200 0.7035 0.720 0.710 0.720 0.690 0.740 775,000 0.7035 -1.37%
2018-06-14 0 0.730 0.720 0.750 0.730 0.760 495,000 363,200 0.7337 0.730 0.720 0.750 0.730 0.760 495,000 0.7337 -2.67%
2018-06-13 0 0.750 0.740 0.750 0.730 0.790 550,000 412,250 0.7495 0.750 0.740 0.750 0.730 0.790 550,000 0.7495 -5.06%
2018-06-12 0 0.790 0.770 0.800 0.780 0.800 545,000 428,100 0.7855 0.790 0.770 0.800 0.780 0.800 545,000 0.7855 -2.47%
2018-06-11 0 0.810 0.790 0.810 0.810 0.810 585,000 473,850 0.8100 0.810 0.790 0.810 0.810 0.810 585,000 0.8100 0.00%
2018-06-08 0 0.810 0.800 0.810 0.810 0.820 135,000 109,600 0.8119 0.810 0.800 0.810 0.810 0.820 135,000 0.8119 -1.22%
2018-06-07 0 0.820 0.800 0.820 0.810 0.830 470,000 387,250 0.8239 0.820 0.800 0.820 0.810 0.830 470,000 0.8239 -2.38%
2018-06-06 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2018-06-05 0 0.840 0.840 0.890 - - 0 0 - 0.840 0.840 0.890 - - 0 - 0.00%
2018-06-04 0 0.840 0.840 0.870 - - 0 0 - 0.840 0.840 0.870 - - 0 - 0.00%
2018-06-01 0 0.840 0.840 0.860 0.830 0.840 20,000 16,750 0.8375 0.840 0.840 0.860 0.830 0.840 20,000 0.8375 0.00%
2018-05-31 0 0.840 0.840 0.900 - - 0 0 - 0.840 0.840 0.900 - - 0 - 1.20%
2018-05-30 0 0.830 0.830 0.850 0.830 0.850 85,000 71,450 0.8406 0.830 0.830 0.850 0.830 0.850 85,000 0.8406 -2.35%
2018-05-29 0 0.850 0.840 0.880 0.850 0.880 365,000 312,950 0.8574 0.850 0.840 0.880 0.850 0.880 365,000 0.8574 -1.16%
2018-05-28 0 0.860 0.860 0.880 0.840 0.890 170,000 150,250 0.8838 0.860 0.860 0.880 0.840 0.890 170,000 0.8838 -3.37%
2018-05-25 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - 0.00%
2018-05-24 0 0.890 0.800 0.930 - - 0 0 - 0.890 0.800 0.930 - - 0 - 0.00%
2018-05-23 0 0.890 0.880 0.920 0.890 0.890 10,000 8,900 0.8900 0.890 0.880 0.920 0.890 0.890 10,000 0.8900 0.00%
2018-05-21 0 0.890 0.850 0.890 0.890 0.910 205,000 183,750 0.8963 0.890 0.850 0.890 0.890 0.910 205,000 0.8963 -1.11%
2018-05-18 0 0.900 0.890 0.900 0.900 0.910 445,000 401,500 0.9022 0.900 0.890 0.900 0.900 0.910 445,000 0.9022 1.12%
2018-05-17 0 0.890 0.890 0.920 0.890 0.940 100,000 89,900 0.8990 0.890 0.890 0.920 0.890 0.940 100,000 0.8990 -5.32%
2018-05-16 0 0.940 0.930 0.940 0.950 0.950 35,000 33,250 0.9500 0.940 0.930 0.940 0.950 0.950 35,000 0.9500 1.08%
2018-05-15 0 0.930 0.890 0.930 0.900 0.960 520,000 486,850 0.9363 0.930 0.890 0.930 0.900 0.960 520,000 0.9363 3.33%
2018-05-14 0 0.900 0.880 0.900 0.900 0.900 25,000 22,500 0.9000 0.900 0.880 0.900 0.900 0.900 25,000 0.9000 2.27%
2018-05-11 0 0.880 0.880 0.900 0.880 0.900 100,000 89,400 0.8940 0.880 0.880 0.900 0.880 0.900 100,000 0.8940 -2.22%
2018-05-10 0 0.900 0.890 0.910 0.900 0.920 160,000 145,600 0.9100 0.900 0.890 0.910 0.900 0.920 160,000 0.9100 -1.10%
2018-05-09 0 0.910 0.910 0.920 0.910 0.910 75,000 68,250 0.9100 0.910 0.910 0.920 0.910 0.910 75,000 0.9100 1.11%
2018-05-08 0 0.900 0.860 0.910 0.900 0.900 10,000 9,000 0.9000 0.900 0.860 0.910 0.900 0.900 10,000 0.9000 0.00%
2018-05-07 0 0.900 0.880 0.920 0.900 0.900 85,000 76,500 0.9000 0.900 0.880 0.920 0.900 0.900 85,000 0.9000 0.00%
2018-05-04 0 0.900 0.890 0.900 0.860 0.910 435,000 385,350 0.8859 0.900 0.890 0.900 0.860 0.910 435,000 0.8859 4.65%
2018-05-03 0 0.860 0.840 0.870 0.830 0.860 90,000 75,600 0.8400 0.860 0.840 0.870 0.830 0.860 90,000 0.8400 3.61%
2018-05-02 0 0.830 0.830 0.840 0.820 0.850 720,000 604,100 0.8390 0.830 0.830 0.840 0.820 0.850 720,000 0.8390 -3.49%
2018-04-30 0 0.860 0.850 0.870 0.830 0.880 1,240,000 1,045,950 0.8435 0.860 0.850 0.870 0.830 0.880 1,240,000 0.8435 -2.27%
2018-04-27 0 0.880 0.860 0.880 0.860 0.900 375,000 328,400 0.8757 0.880 0.860 0.880 0.860 0.900 375,000 0.8757 -2.22%
2018-04-26 0 0.900 0.900 0.940 0.890 1.030 680,000 636,350 0.9358 0.900 0.900 0.940 0.890 1.030 680,000 0.9358 -3.23%
2018-04-25 0 0.930 0.930 0.940 0.900 0.960 165,000 155,700 0.9436 0.930 0.930 0.940 0.900 0.960 165,000 0.9436 -3.12%
2018-04-24 0 0.960 0.960 0.990 0.920 1.090 215,000 209,850 0.9760 0.960 0.960 0.990 0.920 1.090 215,000 0.9760 0.00%
2018-04-23 0 0.960 0.960 0.980 0.960 0.990 275,000 269,350 0.9795 0.960 0.960 0.980 0.960 0.990 275,000 0.9795 -3.03%
2018-04-20 0 0.990 0.990 1.000 0.950 1.060 1,730,000 1,725,400 0.9973 0.990 0.990 1.000 0.950 1.060 1,730,000 0.9973 -10.81%
2018-04-19 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2018-04-17 0 1.110 1.100 1.110 1.110 1.110 25,000 27,750 1.1100 1.110 1.100 1.110 1.110 1.110 25,000 1.1100 -1.77%
2018-04-16 0 1.130 1.090 1.130 - - 0 0 - 1.130 1.090 1.130 - - 0 - 0.00%
2018-04-13 0 1.130 1.130 1.150 1.090 1.140 520,000 578,900 1.1133 1.130 1.130 1.150 1.090 1.140 520,000 1.1133 -1.74%
2018-04-12 0 1.150 1.130 1.150 1.150 1.150 60,000 69,000 1.1500 1.150 1.130 1.150 1.150 1.150 60,000 1.1500 -0.86%
2018-04-11 0 1.160 1.160 1.180 1.140 1.160 55,000 63,300 1.1509 1.160 1.160 1.180 1.140 1.160 55,000 1.1509 3.57%
2018-04-10 0 1.120 1.120 1.170 1.120 1.160 205,000 232,800 1.1356 1.120 1.120 1.170 1.120 1.160 205,000 1.1356 0.00%
2018-04-09 0 1.120 1.120 1.160 1.110 1.120 50,000 55,800 1.1160 1.120 1.120 1.160 1.110 1.120 50,000 1.1160 0.00%
2018-04-06 0 1.120 1.090 1.130 1.120 1.120 25,000 28,000 1.1200 1.120 1.090 1.130 1.120 1.120 25,000 1.1200 0.00%
2018-04-04 0 1.120 1.120 1.160 1.010 1.210 2,100,000 2,301,300 1.0959 1.120 1.120 1.160 1.010 1.210 2,100,000 1.0959 -5.88%
2018-04-03 0 1.190 1.180 1.190 1.130 1.270 740,000 893,650 1.2076 1.190 1.180 1.190 1.130 1.270 740,000 1.2076 0.00%
2018-03-29 0 1.190 1.190 1.230 1.150 1.210 100,000 118,800 1.1880 1.190 1.190 1.230 1.150 1.210 100,000 1.1880 -1.65%
2018-03-28 0 1.210 1.210 1.230 1.210 1.240 270,000 332,300 1.2307 1.210 1.210 1.230 1.210 1.240 270,000 1.2307 -2.42%
2018-03-27 0 1.240 1.200 1.240 1.200 1.240 60,000 73,050 1.2175 1.240 1.200 1.240 1.200 1.240 60,000 1.2175 3.33%
2018-03-26 0 1.200 1.190 1.250 1.110 1.220 130,000 152,300 1.1715 1.200 1.190 1.250 1.110 1.220 130,000 1.1715 -1.64%
2018-03-23 0 1.220 1.220 1.260 1.220 1.270 70,000 86,100 1.2300 1.220 1.220 1.260 1.220 1.270 70,000 1.2300 0.00%
2018-03-22 0 1.220 1.220 1.250 1.190 1.310 715,000 875,500 1.2245 1.220 1.220 1.250 1.190 1.310 715,000 1.2245 -5.43%
2018-03-21 0 1.290 1.290 1.310 1.270 1.290 65,000 82,650 1.2715 1.290 1.290 1.310 1.270 1.290 65,000 1.2715 -0.77%
2018-03-20 0 1.300 1.260 1.350 - - 0 0 - 1.300 1.260 1.350 - - 0 - 0.00%
2018-03-19 0 1.300 1.280 1.300 1.300 1.320 70,000 91,100 1.3014 1.300 1.280 1.300 1.300 1.320 70,000 1.3014 -0.76%
2018-03-16 0 1.310 1.310 1.340 1.300 1.340 30,000 39,400 1.3133 1.310 1.310 1.340 1.300 1.340 30,000 1.3133 0.77%
2018-03-15 0 1.300 1.300 1.350 1.280 1.300 290,000 374,150 1.2902 1.300 1.300 1.350 1.280 1.300 290,000 1.2902 4.00%
2018-03-14 0 1.250 1.250 1.300 1.250 1.330 505,000 647,550 1.2823 1.250 1.250 1.300 1.250 1.330 505,000 1.2823 -8.76%
2018-03-13 0 1.370 1.350 1.370 1.380 1.390 20,000 27,650 1.3825 1.370 1.350 1.370 1.380 1.390 20,000 1.3825 -0.72%
2018-03-12 0 1.380 1.350 1.380 1.320 1.380 80,000 108,550 1.3569 1.380 1.350 1.380 1.320 1.380 80,000 1.3569 2.99%
2018-03-09 0 1.340 1.320 1.360 1.340 1.340 20,000 26,800 1.3400 1.340 1.320 1.360 1.340 1.340 20,000 1.3400 0.00%
2018-03-08 0 1.340 1.340 1.360 1.310 1.340 15,000 19,800 1.3200 1.340 1.340 1.360 1.310 1.340 15,000 1.3200 2.29%
2018-03-07 0 1.310 1.300 1.320 1.310 1.320 160,000 210,100 1.3131 1.310 1.300 1.320 1.310 1.320 160,000 1.3131 0.77%
2018-03-06 0 1.300 1.300 1.420 1.280 1.440 840,000 1,109,600 1.3210 1.300 1.300 1.420 1.280 1.440 840,000 1.3210 -0.76%
2018-03-05 0 1.310 1.310 1.330 1.310 1.330 355,000 469,950 1.3238 1.310 1.310 1.330 1.310 1.330 355,000 1.3238 -1.50%
2018-03-02 0 1.330 1.320 1.370 1.310 1.360 275,000 368,400 1.3396 1.330 1.320 1.370 1.310 1.360 275,000 1.3396 -2.92%
2018-03-01 0 1.370 1.370 1.400 1.360 1.410 225,000 311,100 1.3827 1.370 1.370 1.400 1.360 1.410 225,000 1.3827 -2.84%
2018-02-28 0 1.410 1.340 1.410 1.440 1.500 280,000 409,350 1.4620 1.410 1.340 1.410 1.440 1.500 280,000 1.4620 -1.40%
2018-02-27 0 1.430 1.390 1.430 1.420 1.450 625,000 895,100 1.4322 1.430 1.390 1.430 1.420 1.450 625,000 1.4322 1.42%
2018-02-26 0 1.410 1.390 1.410 1.300 1.410 665,000 910,250 1.3688 1.410 1.390 1.410 1.300 1.410 665,000 1.3688 4.44%
2018-02-23 0 1.350 1.350 1.360 1.340 1.370 345,000 463,300 1.3429 1.350 1.350 1.360 1.340 1.370 345,000 1.3429 0.75%
2018-02-22 0 1.340 1.340 1.370 1.340 1.340 50,000 68,200 1.3640 1.340 1.340 1.370 1.340 1.340 50,000 1.3640 -2.19%
2018-02-21 0 1.370 1.340 1.370 1.330 1.380 65,000 86,700 1.3338 1.370 1.340 1.370 1.330 1.380 65,000 1.3338 1.48%
2018-02-20 0 1.350 1.350 1.400 1.350 1.370 95,000 129,100 1.3589 1.350 1.350 1.400 1.350 1.370 95,000 1.3589 -1.46%
2018-02-15 0 1.370 1.330 1.380 - - 0 0 - 1.370 1.330 1.380 - - 0 - 0.00%
2018-02-14 0 1.370 1.330 1.370 1.330 1.420 520,000 697,700 1.3417 1.370 1.330 1.370 1.330 1.420 520,000 1.3417 0.00%
2018-02-13 0 1.370 1.350 1.370 1.380 1.400 75,000 104,600 1.3947 1.370 1.350 1.370 1.380 1.400 75,000 1.3947 3.01%
2018-02-12 0 1.330 1.330 1.350 1.300 1.330 390,000 512,200 1.3133 1.330 1.330 1.350 1.300 1.330 390,000 1.3133 2.31%
2018-02-09 0 1.300 1.300 1.320 1.300 1.310 70,000 91,300 1.3043 1.300 1.300 1.320 1.300 1.310 70,000 1.3043 -3.70%
2018-02-08 0 1.350 1.340 1.370 1.350 1.360 70,000 94,950 1.3564 1.350 1.340 1.370 1.350 1.360 70,000 1.3564 0.00%
2018-02-07 0 1.350 1.350 1.370 1.330 1.360 2,255,000 3,032,450 1.3448 1.350 1.350 1.370 1.330 1.360 2,255,000 1.3448 1.50%
2018-02-06 0 1.330 1.330 1.350 1.260 1.350 5,175,000 6,788,350 1.3118 1.330 1.330 1.350 1.260 1.350 5,175,000 1.3118 -0.75%
2018-02-05 0 1.340 1.330 1.340 1.300 1.370 1,395,000 1,853,450 1.3286 1.340 1.330 1.340 1.300 1.370 1,395,000 1.3286 -4.29%
2018-02-02 0 1.400 1.380 1.390 1.390 1.460 870,000 1,227,500 1.4109 1.400 1.380 1.390 1.390 1.460 870,000 1.4109 -4.11%
2018-02-01 0 1.460 1.440 1.480 1.420 1.570 295,000 439,350 1.4893 1.460 1.440 1.480 1.420 1.570 295,000 1.4893 -5.81%
2018-01-31 0 1.550 1.550 1.570 1.500 1.550 375,000 567,300 1.5128 1.550 1.550 1.570 1.500 1.550 375,000 1.5128 -0.64%
2018-01-30 0 1.560 1.510 1.570 1.500 1.600 925,000 1,415,350 1.5301 1.560 1.510 1.570 1.500 1.600 925,000 1.5301 -2.50%
2018-01-29 0 1.600 1.600 1.620 1.600 1.780 430,000 699,800 1.6274 1.600 1.600 1.620 1.600 1.780 430,000 1.6274 -3.61%
2018-01-26 0 1.660 1.660 1.700 1.660 1.740 105,000 177,150 1.6871 1.660 1.660 1.700 1.660 1.740 105,000 1.6871 -4.60%
2018-01-25 0 1.740 1.730 1.740 1.720 1.780 67,565,000 114,882,700 1.7003 1.740 1.730 1.740 1.720 1.780 67,565,000 1.7003 0.58%
2018-01-24 0 1.730 1.720 1.740 1.600 1.740 1,075,000 1,791,200 1.6662 1.730 1.720 1.740 1.600 1.740 1,075,000 1.6662 4.85%
2018-01-23 0 1.650 1.650 1.660 1.570 1.660 13,600,000 21,138,300 1.5543 1.650 1.650 1.660 1.570 1.660 13,600,000 1.5543 3.12%
2018-01-22 0 1.600 1.580 1.600 1.540 1.600 485,000 768,450 1.5844 1.600 1.580 1.600 1.540 1.600 485,000 1.5844 0.00%
2018-01-19 0 1.600 1.600 1.620 1.560 1.610 620,000 989,600 1.5961 1.600 1.600 1.620 1.560 1.610 620,000 1.5961 2.56%
2018-01-18 0 1.560 1.520 1.560 1.500 1.580 1,710,000 2,607,000 1.5246 1.560 1.520 1.560 1.500 1.580 1,710,000 1.5246 -1.27%
2018-01-17 0 1.580 1.560 1.580 1.560 1.620 395,000 628,200 1.5904 1.580 1.560 1.580 1.560 1.620 395,000 1.5904 -4.82%
2018-01-16 0 1.660 1.640 1.670 1.630 1.680 1,760,100 2,907,509 1.6519 1.660 1.640 1.670 1.630 1.680 1,760,100 1.6519 -1.19%
2018-01-15 0 1.680 1.680 1.690 1.650 1.780 965,000 1,624,800 1.6837 1.680 1.680 1.690 1.650 1.780 965,000 1.6837 -2.89%
2018-01-12 0 1.730 1.710 1.730 1.660 1.740 1,631,000 2,782,610 1.7061 1.730 1.710 1.730 1.660 1.740 1,631,000 1.7061 0.58%
2018-01-11 0 1.720 1.720 1.750 1.670 1.770 400,000 688,600 1.7215 1.720 1.720 1.750 1.670 1.770 400,000 1.7215 0.58%
2018-01-10 0 1.710 1.700 1.710 1.650 1.760 1,550,000 2,626,650 1.6946 1.710 1.700 1.710 1.650 1.760 1,550,000 1.6946 -3.93%
2018-01-09 0 1.780 1.780 1.790 1.780 1.830 470,000 842,450 1.7924 1.780 1.780 1.790 1.780 1.830 470,000 1.7924 0.00%
2018-01-08 0 1.780 1.770 1.800 1.710 1.780 1,940,000 3,404,350 1.7548 1.780 1.770 1.800 1.710 1.780 1,940,000 1.7548 1.71%
2018-01-05 0 1.750 1.740 1.780 1.740 1.840 1,765,000 3,150,400 1.7849 1.750 1.740 1.780 1.740 1.840 1,765,000 1.7849 -2.23%
2018-01-04 0 1.790 1.790 1.800 1.680 1.890 4,890,000 8,877,750 1.8155 1.790 1.790 1.800 1.680 1.890 4,890,000 1.8155 6.55%
2018-01-03 0 1.680 1.670 1.680 1.570 1.700 3,345,000 5,557,100 1.6613 1.680 1.670 1.680 1.570 1.700 3,345,000 1.6613 5.00%
2018-01-02 0 1.600 1.600 1.610 1.590 1.600 860,000 1,375,900 1.5999 1.600 1.600 1.610 1.590 1.600 860,000 1.5999 -1.23%
2017-12-29 0 1.620 1.600 1.620 1.500 1.630 6,005,000 9,564,300 1.5927 1.620 1.600 1.620 1.500 1.630 6,005,000 1.5927 7.28%
2017-12-28 0 1.510 1.500 1.530 1.400 1.510 2,670,000 3,877,100 1.4521 1.510 1.500 1.530 1.400 1.510 2,670,000 1.4521 2.72%
2017-12-27 0 1.470 1.440 1.470 1.380 1.520 62,175,000 81,210,950 1.3062 1.470 1.440 1.470 1.380 1.520 62,175,000 1.3062 -3.29%
2017-12-22 0 1.520 1.450 1.520 1.460 1.550 3,420,000 5,162,150 1.5094 1.520 1.450 1.520 1.460 1.550 3,420,000 1.5094 1.33%
2017-12-21 0 1.500 1.470 1.500 1.360 1.630 10,530,000 15,744,350 1.4952 1.500 1.470 1.500 1.360 1.630 10,530,000 1.4952 2.74%
2017-12-20 0 1.460 1.470 1.490 1.260 1.490 14,360,000 19,141,250 1.3330 1.460 1.470 1.490 1.260 1.490 14,360,000 1.3330 18.70%
2017-12-19 0 1.230 1.220 1.230 1.210 1.290 24,530,000 27,051,550 1.1028 1.230 1.220 1.230 1.210 1.290 24,530,000 1.1028 2.50%
2017-12-18 0 1.200 1.200 1.210 1.200 1.230 930,000 1,134,000 1.2194 1.200 1.200 1.210 1.200 1.230 930,000 1.2194 -3.23%
2017-12-15 0 1.240 1.230 1.250 1.210 1.250 385,000 474,700 1.2330 1.240 1.230 1.250 1.210 1.250 385,000 1.2330 -0.80%
2017-12-14 0 1.250 1.250 1.260 1.250 1.310 985,000 1,255,550 1.2747 1.250 1.250 1.260 1.250 1.310 985,000 1.2747 -3.10%
2017-12-13 0 1.290 1.290 1.310 1.280 1.310 88,935,000 98,013,450 1.1021 1.290 1.290 1.310 1.280 1.310 88,935,000 1.1021 -1.53%
2017-12-12 0 1.310 1.300 1.310 1.250 1.310 4,700,000 6,074,200 1.2924 1.310 1.300 1.310 1.250 1.310 4,700,000 1.2924 8.26%
2017-12-11 0 1.210 1.210 1.220 1.130 1.230 2,440,000 2,929,150 1.2005 1.210 1.210 1.220 1.130 1.230 2,440,000 1.2005 8.04%
2017-12-08 0 1.120 1.120 1.150 1.110 1.160 90,040,000 81,519,900 0.9054 1.120 1.120 1.150 1.110 1.160 90,040,000 0.9054 0.90%
2017-12-07 0 1.110 1.110 1.120 1.110 1.150 500,000 560,150 1.1203 1.110 1.110 1.120 1.110 1.150 500,000 1.1203 -3.48%
2017-12-06 0 1.150 1.120 1.150 1.090 1.170 1,210,000 1,370,900 1.1330 1.150 1.120 1.150 1.090 1.170 1,210,000 1.1330 1.77%
2017-12-05 0 1.130 1.120 1.130 1.110 1.190 1,730,000 1,959,850 1.1329 1.130 1.120 1.130 1.110 1.190 1,730,000 1.1329 -4.24%
2017-12-04 0 1.180 1.170 1.180 1.130 1.200 785,000 912,600 1.1625 1.180 1.170 1.180 1.130 1.200 785,000 1.1625 -1.67%
2017-12-01 0 1.200 1.190 1.210 1.130 1.350 362,230,000 311,263,000 0.8593 1.200 1.190 1.210 1.130 1.350 362,230,000 0.8593 9.09%
2017-11-30 0 1.100 1.100 1.120 1.090 1.130 8,205,000 8,963,550 1.0924 1.100 1.100 1.120 1.090 1.130 8,205,000 1.0924 2.80%
2017-11-29 0 1.070 1.070 1.090 1.070 1.090 225,000 243,250 1.0811 1.070 1.070 1.090 1.070 1.090 225,000 1.0811 0.00%
2017-11-28 0 1.070 1.070 1.100 1.070 1.070 230,000 246,100 1.0700 1.070 1.070 1.100 1.070 1.070 230,000 1.0700 0.00%
2017-11-27 0 1.070 1.060 1.100 1.050 1.070 420,000 446,800 1.0638 1.070 1.060 1.100 1.050 1.070 420,000 1.0638 1.90%
2017-11-24 0 1.050 1.040 1.060 1.020 1.050 800,000 822,000 1.0275 1.050 1.040 1.060 1.020 1.050 800,000 1.0275 1.94%
2017-11-23 0 1.030 1.030 1.070 1.020 1.060 1,435,000 1,498,650 1.0444 1.030 1.030 1.070 1.020 1.060 1,435,000 1.0444 -1.90%
2017-11-22 0 1.050 1.050 1.070 1.050 1.090 1,580,000 1,683,900 1.0658 1.050 1.050 1.070 1.050 1.090 1,580,000 1.0658 -2.78%
2017-11-21 0 1.080 1.070 1.080 1.070 1.090 845,000 917,950 1.0863 1.080 1.070 1.080 1.070 1.090 845,000 1.0863 -1.82%
2017-11-20 0 1.100 1.090 1.130 1.090 1.100 615,000 673,150 1.0946 1.100 1.090 1.130 1.090 1.100 615,000 1.0946 -0.90%
2017-11-17 0 1.110 1.100 1.120 1.110 1.140 345,000 386,700 1.1209 1.110 1.100 1.120 1.110 1.140 345,000 1.1209 -1.77%
2017-11-16 0 1.130 1.130 1.140 1.110 1.130 170,000 189,200 1.1129 1.130 1.130 1.140 1.110 1.130 170,000 1.1129 1.80%
2017-11-15 0 1.110 1.110 1.150 1.100 1.120 620,000 689,100 1.1115 1.110 1.110 1.150 1.100 1.120 620,000 1.1115 -3.48%
2017-11-14 0 1.150 1.130 1.150 1.140 1.150 120,000 137,200 1.1433 1.150 1.130 1.150 1.140 1.150 120,000 1.1433 0.00%
2017-11-13 0 1.150 1.140 1.170 1.140 1.160 380,000 438,400 1.1537 1.150 1.140 1.170 1.140 1.160 380,000 1.1537 0.00%
2017-11-10 0 1.150 1.150 1.170 1.110 1.150 100,000 113,750 1.1375 1.150 1.150 1.170 1.110 1.150 100,000 1.1375 2.68%
2017-11-09 0 1.120 1.120 1.160 1.110 1.120 510,000 569,100 1.1159 1.120 1.120 1.160 1.110 1.120 510,000 1.1159 -1.75%
2017-11-08 0 1.140 1.130 1.150 1.130 1.150 630,000 719,500 1.1421 1.140 1.130 1.150 1.130 1.150 630,000 1.1421 -0.87%
2017-11-07 0 1.150 1.150 1.170 1.150 1.180 850,000 993,250 1.1685 1.150 1.150 1.170 1.150 1.180 850,000 1.1685 -1.71%
2017-11-06 0 1.170 1.160 1.170 1.100 1.180 1,255,000 1,455,300 1.1596 1.170 1.160 1.170 1.100 1.180 1,255,000 1.1596 3.54%
2017-11-03 0 1.130 1.130 1.140 1.100 1.130 660,000 730,600 1.1070 1.130 1.130 1.140 1.100 1.130 660,000 1.1070 2.73%
2017-11-02 0 1.100 1.100 1.110 1.060 1.100 670,500 732,815 1.0929 1.100 1.100 1.110 1.060 1.100 670,500 1.0929 3.77%
2017-11-01 0 1.060 1.060 1.070 1.060 1.070 180,000 191,150 1.0619 1.060 1.060 1.070 1.060 1.070 180,000 1.0619 0.95%
2017-10-31 0 1.050 1.050 1.070 1.040 1.070 455,000 481,150 1.0575 1.050 1.050 1.070 1.040 1.070 455,000 1.0575 -2.78%
2017-10-30 0 1.080 1.080 1.100 1.080 1.080 70,000 75,600 1.0800 1.080 1.080 1.100 1.080 1.080 70,000 1.0800 0.93%
2017-10-27 0 1.070 1.070 1.100 1.070 1.100 405,000 437,950 1.0814 1.070 1.070 1.100 1.070 1.100 405,000 1.0814 -3.60%
2017-10-26 0 1.110 1.090 1.110 1.090 1.120 485,000 535,100 1.1033 1.110 1.090 1.110 1.090 1.120 485,000 1.1033 2.78%
2017-10-25 0 1.080 1.080 1.090 1.060 1.080 220,000 234,150 1.0643 1.080 1.080 1.090 1.060 1.080 220,000 1.0643 0.93%
2017-10-24 0 1.070 1.070 1.080 1.060 1.090 940,000 1,006,500 1.0707 1.070 1.070 1.080 1.060 1.090 940,000 1.0707 0.00%
2017-10-23 0 1.070 1.070 1.080 1.060 1.070 330,000 351,000 1.0636 1.070 1.070 1.080 1.060 1.070 330,000 1.0636 -0.93%
2017-10-20 0 1.080 1.060 1.080 1.050 1.090 2,190,000 2,361,000 1.0781 1.080 1.060 1.080 1.050 1.090 2,190,000 1.0781 0.93%
2017-10-19 0 1.070 1.060 1.070 1.060 1.080 1,095,000 1,161,600 1.0608 1.070 1.060 1.070 1.060 1.080 1,095,000 1.0608 1.90%
2017-10-18 0 1.050 1.050 1.080 1.040 1.070 540,000 568,250 1.0523 1.050 1.050 1.080 1.040 1.070 540,000 1.0523 0.00%
2017-10-17 0 1.050 1.050 1.060 1.040 1.090 510,000 536,300 1.0516 1.050 1.050 1.060 1.040 1.090 510,000 1.0516 -0.94%
2017-10-16 0 1.060 1.060 1.090 1.050 1.090 1,685,000 1,809,000 1.0736 1.060 1.060 1.090 1.050 1.090 1,685,000 1.0736 -2.75%
2017-10-13 0 1.090 1.090 1.130 1.090 1.090 150,000 163,500 1.0900 1.090 1.090 1.130 1.090 1.090 150,000 1.0900 0.93%
2017-10-12 0 1.080 1.080 1.100 1.080 1.090 410,000 443,800 1.0824 1.080 1.080 1.100 1.080 1.090 410,000 1.0824 -0.92%
2017-10-11 0 1.090 1.090 1.120 1.090 1.090 465,000 506,850 1.0900 1.090 1.090 1.120 1.090 1.090 465,000 1.0900 0.00%
2017-10-10 0 1.090 1.090 1.100 1.080 1.090 30,000 32,500 1.0833 1.090 1.090 1.100 1.080 1.090 30,000 1.0833 0.00%
2017-10-09 0 1.090 1.080 1.110 1.080 1.100 795,000 866,750 1.0903 1.090 1.080 1.110 1.080 1.100 795,000 1.0903 -0.91%
2017-10-06 0 1.100 1.100 1.110 1.100 1.110 305,000 336,750 1.1041 1.100 1.100 1.110 1.100 1.110 305,000 1.1041 -1.79%
2017-10-04 0 1.120 1.110 1.120 - - 0 0 - 1.120 1.110 1.120 - - 0 - -0.88%
2017-10-03 0 1.130 1.110 1.130 1.130 1.140 30,000 34,100 1.1367 1.130 1.110 1.130 1.130 1.140 30,000 1.1367 3.67%
2017-09-29 0 1.090 1.090 1.100 1.090 1.110 670,000 736,350 1.0990 1.090 1.090 1.100 1.090 1.110 670,000 1.0990 0.00%
2017-09-28 0 1.090 1.090 1.120 1.090 1.110 215,000 236,600 1.1005 1.090 1.090 1.120 1.090 1.110 215,000 1.1005 -2.68%
2017-09-27 0 1.120 1.100 1.120 1.090 1.120 110,000 120,850 1.0986 1.120 1.100 1.120 1.090 1.120 110,000 1.0986 1.82%
2017-09-26 0 1.100 1.100 1.110 1.100 1.130 180,000 198,800 1.1044 1.100 1.100 1.110 1.100 1.130 180,000 1.1044 0.00%
2017-09-25 0 1.100 1.100 1.130 1.090 1.120 625,000 690,300 1.1045 1.100 1.100 1.130 1.090 1.120 625,000 1.1045 -1.79%
2017-09-22 0 1.120 1.110 1.180 1.110 1.140 235,000 264,000 1.1234 1.120 1.110 1.180 1.110 1.140 235,000 1.1234 -2.61%
2017-09-21 0 1.150 1.130 1.160 1.140 1.160 310,000 356,050 1.1485 1.150 1.130 1.160 1.140 1.160 310,000 1.1485 -1.71%
2017-09-20 0 1.170 1.160 1.170 1.170 1.170 100,000 117,000 1.1700 1.170 1.160 1.170 1.170 1.170 100,000 1.1700 0.00%
2017-09-19 0 1.170 1.150 1.170 1.140 1.170 635,000 730,450 1.1503 1.170 1.150 1.170 1.140 1.170 635,000 1.1503 0.00%
2017-09-18 0 1.170 1.160 1.180 1.150 1.180 6,135,000 7,119,850 1.1605 1.170 1.160 1.180 1.150 1.180 6,135,000 1.1605 0.86%
2017-09-15 0 1.160 1.160 1.180 1.160 1.180 445,000 522,450 1.1740 1.160 1.160 1.180 1.160 1.180 445,000 1.1740 -0.85%
2017-09-14 0 1.170 1.150 1.170 1.140 1.190 1,910,000 2,233,600 1.1694 1.170 1.150 1.170 1.140 1.190 1,910,000 1.1694 -0.85%
2017-09-13 0 1.180 1.180 1.200 1.170 1.200 2,445,000 2,903,300 1.1874 1.180 1.180 1.200 1.170 1.200 2,445,000 1.1874 0.00%
2017-09-12 0 1.180 1.180 1.200 1.160 1.200 660,000 787,700 1.1935 1.180 1.180 1.200 1.160 1.200 660,000 1.1935 0.85%
2017-09-11 0 1.170 1.160 1.210 1.160 1.220 825,000 983,550 1.1922 1.170 1.160 1.210 1.160 1.220 825,000 1.1922 -1.68%
2017-09-08 0 1.190 1.190 1.210 1.160 1.200 3,720,000 4,458,350 1.1985 1.190 1.190 1.210 1.160 1.200 3,720,000 1.1985 0.85%
2017-09-07 0 1.180 1.180 1.210 1.180 1.210 1,255,000 1,499,000 1.1944 1.180 1.180 1.210 1.180 1.210 1,255,000 1.1944 -3.28%
2017-09-06 0 1.220 1.180 1.220 1.130 1.220 2,010,000 2,352,200 1.1702 1.220 1.180 1.220 1.130 1.220 2,010,000 1.1702 3.39%
2017-09-05 0 1.180 1.170 1.200 1.160 1.180 70,000 82,150 1.1736 1.180 1.170 1.200 1.160 1.180 70,000 1.1736 1.72%
2017-09-04 0 1.160 1.160 1.190 1.150 1.220 3,920,000 4,567,200 1.1651 1.160 1.160 1.190 1.150 1.220 3,920,000 1.1651 -4.92%
2017-09-01 0 1.220 1.200 1.210 1.180 1.260 3,895,000 4,699,100 1.2064 1.220 1.200 1.210 1.180 1.260 3,895,000 1.2064 3.39%
2017-08-31 0 1.180 1.170 1.180 1.160 1.210 375,000 445,250 1.1873 1.180 1.170 1.180 1.160 1.210 375,000 1.1873 1.72%
2017-08-30 0 1.160 1.160 1.180 1.150 1.200 2,260,002 2,637,452 1.1670 1.160 1.160 1.180 1.150 1.200 2,260,002 1.1670 1.75%
2017-08-29 0 1.140 1.140 1.160 1.120 1.160 305,000 347,350 1.1389 1.140 1.140 1.160 1.120 1.160 305,000 1.1389 0.00%
2017-08-28 0 1.140 1.120 1.140 1.080 1.140 2,880,000 3,250,150 1.1285 1.140 1.120 1.140 1.080 1.140 2,880,000 1.1285 3.64%
2017-08-25 0 1.100 1.100 1.110 1.100 1.110 45,000 49,850 1.1078 1.100 1.100 1.110 1.100 1.110 45,000 1.1078 0.00%
2017-08-24 0 1.100 1.090 1.100 1.090 1.120 105,000 116,050 1.1052 1.100 1.090 1.100 1.090 1.120 105,000 1.1052 0.92%
2017-08-22 0 1.090 1.090 1.110 1.080 1.130 300,000 329,650 1.0988 1.090 1.090 1.110 1.080 1.130 300,000 1.0988 -0.91%
2017-08-21 0 1.100 1.100 1.130 1.100 1.140 460,000 507,150 1.1025 1.100 1.100 1.130 1.100 1.140 460,000 1.1025 -2.65%
2017-08-18 0 1.130 1.130 1.140 1.100 1.130 130,000 145,500 1.1192 1.130 1.130 1.140 1.100 1.130 130,000 1.1192 0.00%
2017-08-17 0 1.130 1.110 1.130 1.100 1.140 320,000 360,600 1.1269 1.130 1.110 1.130 1.100 1.140 320,000 1.1269 0.89%
2017-08-16 0 1.120 1.110 1.130 1.110 1.150 880,000 987,650 1.1223 1.120 1.110 1.130 1.110 1.150 880,000 1.1223 -0.88%
2017-08-15 0 1.130 1.120 1.140 1.110 1.140 260,000 292,850 1.1263 1.130 1.120 1.140 1.110 1.140 260,000 1.1263 0.89%
2017-08-14 0 1.120 1.120 1.140 1.120 1.140 345,000 389,350 1.1286 1.120 1.120 1.140 1.120 1.140 345,000 1.1286 0.00%
2017-08-11 0 1.120 1.110 1.130 1.080 1.130 585,000 650,500 1.1120 1.120 1.110 1.130 1.080 1.130 585,000 1.1120 0.00%
2017-08-10 0 1.120 1.120 1.130 1.120 1.150 200,000 227,850 1.1393 1.120 1.120 1.130 1.120 1.150 200,000 1.1393 -2.61%
2017-08-09 0 1.150 1.130 1.150 1.120 1.180 1,455,000 1,688,800 1.1607 1.150 1.130 1.150 1.120 1.180 1,455,000 1.1607 0.00%
2017-08-08 0 1.150 1.140 1.160 1.130 1.160 720,000 825,850 1.1470 1.150 1.140 1.160 1.130 1.160 720,000 1.1470 1.77%
2017-08-07 0 1.130 1.130 1.140 1.130 1.140 250,000 281,750 1.1270 1.130 1.130 1.140 1.130 1.140 250,000 1.1270 0.00%
2017-08-04 0 1.130 1.130 1.140 1.090 1.130 935,000 1,048,450 1.1213 1.130 1.130 1.140 1.090 1.130 935,000 1.1213 1.80%
2017-08-03 0 1.110 1.110 1.140 1.100 1.140 720,000 816,300 1.1338 1.110 1.110 1.140 1.100 1.140 720,000 1.1338 0.00%
2017-08-02 0 1.110 1.100 1.120 1.110 1.120 480,000 534,950 1.1145 1.110 1.100 1.120 1.110 1.120 480,000 1.1145 -0.89%
2017-08-01 0 1.120 1.120 1.130 1.110 1.130 525,000 587,900 1.1198 1.120 1.120 1.130 1.110 1.130 525,000 1.1198 -0.88%
2017-07-31 0 1.130 1.130 1.140 1.100 1.150 1,580,000 1,791,350 1.1338 1.130 1.130 1.140 1.100 1.150 1,580,000 1.1338 2.73%
2017-07-28 0 1.100 1.090 1.100 1.080 1.230 4,575,000 5,091,450 1.1129 1.100 1.090 1.100 1.080 1.230 4,575,000 1.1129 -5.17%
2017-07-27 0 1.160 1.110 1.170 1.090 1.160 1,995,000 2,242,300 1.1240 1.160 1.110 1.170 1.090 1.160 1,995,000 1.1240 3.57%
2017-07-26 0 1.120 1.100 1.120 1.090 1.130 705,000 787,600 1.1172 1.120 1.100 1.120 1.090 1.130 705,000 1.1172 2.75%
2017-07-25 0 1.090 1.090 1.130 1.090 1.110 350,000 383,750 1.0964 1.090 1.090 1.130 1.090 1.110 350,000 1.0964 -0.91%
2017-07-24 0 1.100 1.100 1.140 1.090 1.100 35,000 38,350 1.0957 1.100 1.100 1.140 1.090 1.100 35,000 1.0957 -1.79%
2017-07-21 0 1.120 1.050 1.120 1.090 1.130 390,000 432,850 1.1099 1.120 1.050 1.120 1.090 1.130 390,000 1.1099 2.75%
2017-07-20 0 1.090 1.070 1.120 1.090 1.130 300,000 331,200 1.1040 1.090 1.070 1.120 1.090 1.130 300,000 1.1040 -0.91%
2017-07-19 0 1.100 1.080 1.100 1.060 1.100 470,000 509,900 1.0849 1.100 1.080 1.100 1.060 1.100 470,000 1.0849 0.92%
2017-07-18 0 1.090 1.090 1.110 1.090 1.130 535,000 589,550 1.1020 1.090 1.090 1.110 1.090 1.130 535,000 1.1020 -2.68%
2017-07-17 0 1.120 1.130 1.150 1.110 1.120 90,000 100,100 1.1122 1.120 1.130 1.150 1.110 1.120 90,000 1.1122 0.90%
2017-07-14 0 1.110 1.080 1.110 1.010 1.130 565,000 623,500 1.1035 1.110 1.080 1.110 1.010 1.130 565,000 1.1035 -0.89%
2017-07-13 0 1.120 1.110 1.130 1.110 1.130 155,000 174,150 1.1235 1.120 1.110 1.130 1.110 1.130 155,000 1.1235 -0.88%
2017-07-12 0 1.130 1.130 1.150 1.110 1.120 105,000 116,600 1.1105 1.130 1.130 1.150 1.110 1.120 105,000 1.1105 0.00%
2017-07-11 0 1.130 1.130 1.150 1.100 1.150 1,345,000 1,529,050 1.1368 1.130 1.130 1.150 1.100 1.150 1,345,000 1.1368 1.80%
2017-07-10 0 1.110 1.110 1.150 1.110 1.120 130,000 144,500 1.1115 1.110 1.110 1.150 1.110 1.120 130,000 1.1115 -0.89%
2017-07-07 0 1.120 1.120 1.130 1.110 1.140 265,000 298,350 1.1258 1.120 1.120 1.130 1.110 1.140 265,000 1.1258 -1.75%
2017-07-06 0 1.140 1.130 1.150 1.110 1.170 495,000 557,200 1.1257 1.140 1.130 1.150 1.110 1.170 495,000 1.1257 -3.39%
2017-07-05 0 1.180 1.130 1.180 1.110 1.200 225,000 257,500 1.1444 1.180 1.130 1.180 1.110 1.200 225,000 1.1444 2.61%
2017-07-04 0 1.150 1.120 1.160 - - 0 0 - 1.150 1.120 1.160 - - 0 - 0.00%
2017-07-03 0 1.150 1.110 1.220 - - 0 0 - 1.150 1.110 1.220 - - 0 - 0.00%
2017-06-30 0 1.150 1.150 1.190 1.100 1.190 365,000 429,050 1.1755 1.150 1.150 1.190 1.100 1.190 365,000 1.1755 -3.36%
2017-06-29 0 1.190 1.150 1.190 1.190 1.190 460,000 547,400 1.1900 1.190 1.150 1.190 1.190 1.190 460,000 1.1900 0.00%
2017-06-28 0 1.190 1.180 1.210 1.180 1.190 220,000 260,800 1.1855 1.190 1.180 1.210 1.180 1.190 220,000 1.1855 -3.25%
2017-06-27 0 1.230 1.200 1.230 1.160 1.300 635,000 797,300 1.2556 1.230 1.200 1.230 1.160 1.300 635,000 1.2556 -4.65%
2017-06-26 0 1.290 1.220 1.290 1.190 1.290 960,000 1,197,200 1.2471 1.290 1.220 1.290 1.190 1.290 960,000 1.2471 4.03%
2017-06-23 0 1.240 1.140 1.240 1.120 1.240 605,000 722,050 1.1935 1.240 1.140 1.240 1.120 1.240 605,000 1.1935 9.73%
2017-06-22 0 1.130 1.110 1.150 1.100 1.190 560,000 640,350 1.1435 1.130 1.110 1.150 1.100 1.190 560,000 1.1435 0.89%
2017-06-21 0 1.120 1.120 1.210 1.120 1.120 15,000 16,800 1.1200 1.120 1.120 1.210 1.120 1.120 15,000 1.1200 0.00%
2017-06-20 0 1.120 1.120 1.160 1.110 1.180 1,775,000 2,042,300 1.1506 1.120 1.120 1.160 1.110 1.180 1,775,000 1.1506 -4.27%
2017-06-19 0 1.170 1.170 1.200 1.160 1.200 2,770,000 3,237,000 1.1686 1.170 1.170 1.200 1.160 1.200 2,770,000 1.1686 0.00%
2017-06-16 0 1.170 1.170 1.200 1.160 1.200 325,000 383,150 1.1789 1.170 1.170 1.200 1.160 1.200 325,000 1.1789 -1.68%
2017-06-15 0 1.190 1.190 1.200 1.190 1.210 205,000 247,400 1.2068 1.190 1.190 1.200 1.190 1.210 205,000 1.2068 -1.65%
2017-06-14 0 1.210 1.210 1.230 1.210 1.290 1,290,000 1,602,400 1.2422 1.210 1.210 1.230 1.210 1.290 1,290,000 1.2422 -4.72%
2017-06-13 0 1.270 1.260 1.280 1.200 1.290 3,805,000 4,778,700 1.2559 1.270 1.260 1.280 1.200 1.290 3,805,000 1.2559 1.60%
2017-06-12 0 1.250 1.230 1.250 1.070 1.260 9,450,000 11,017,050 1.1658 1.250 1.230 1.250 1.070 1.260 9,450,000 1.1658 25.00%
2017-06-09 0 1.000 1.000 1.040 0.960 1.100 5,895,000 6,069,950 1.0297 1.000 1.000 1.040 0.960 1.100 5,895,000 1.0297 5.26%
2017-06-08 0 0.950 0.950 0.970 0.950 1.000 800,000 775,400 0.9693 0.950 0.950 0.970 0.950 1.000 800,000 0.9693 -2.06%
2017-06-07 0 0.970 0.940 0.970 0.950 1.010 6,025,000 5,888,700 0.9774 0.970 0.940 0.970 0.950 1.010 6,025,000 0.9774 -3.00%
2017-06-06 0 1.000 1.000 1.010 1.000 1.080 10,245,000 10,581,550 1.0329 1.000 1.000 1.010 1.000 1.080 10,245,000 1.0329 -9.09%
2017-06-05 0 1.100 1.090 1.100 1.060 1.100 3,355,000 3,599,850 1.0730 1.100 1.090 1.100 1.060 1.100 3,355,000 1.0730 4.76%
2017-06-02 0 1.050 1.050 1.080 1.050 1.080 450,000 475,900 1.0576 1.050 1.050 1.080 1.050 1.080 450,000 1.0576 -2.78%
2017-06-01 0 1.080 1.050 1.090 1.060 1.090 120,000 128,500 1.0708 1.080 1.050 1.090 1.060 1.090 120,000 1.0708 1.89%
2017-05-31 0 1.060 1.060 1.080 1.000 1.080 640,000 668,200 1.0441 1.060 1.060 1.080 1.000 1.080 640,000 1.0441 -1.85%
2017-05-29 0 1.080 1.060 1.100 1.060 1.080 45,000 48,500 1.0778 1.080 1.060 1.100 1.060 1.080 45,000 1.0778 0.93%
2017-05-26 0 1.070 1.070 1.100 1.070 1.100 240,000 259,300 1.0804 1.070 1.070 1.100 1.070 1.100 240,000 1.0804 -2.73%
2017-05-25 0 1.100 1.090 1.100 1.090 1.110 230,000 253,750 1.1033 1.100 1.090 1.100 1.090 1.110 230,000 1.1033 0.92%
2017-05-24 0 1.090 1.070 1.100 1.090 1.110 230,000 251,800 1.0948 1.090 1.070 1.100 1.090 1.110 230,000 1.0948 -1.80%
2017-05-23 0 1.110 1.110 1.130 1.090 1.120 195,000 215,600 1.1056 1.110 1.110 1.130 1.090 1.120 195,000 1.1056 -3.48%
2017-05-22 0 1.150 1.140 1.150 1.130 1.150 460,000 521,900 1.1346 1.150 1.140 1.150 1.130 1.150 460,000 1.1346 1.77%
2017-05-19 0 1.130 1.110 1.140 1.050 1.140 385,000 425,700 1.1057 1.130 1.110 1.140 1.050 1.140 385,000 1.1057 2.73%
2017-05-18 0 1.100 1.090 1.110 1.080 1.120 235,000 260,600 1.1089 1.100 1.090 1.110 1.080 1.120 235,000 1.1089 -0.90%
2017-05-17 0 1.110 1.110 1.120 1.040 1.160 1,425,000 1,563,100 1.0969 1.110 1.110 1.120 1.040 1.160 1,425,000 1.0969 -1.77%
2017-05-16 0 1.130 1.130 1.150 1.130 1.150 130,000 148,500 1.1423 1.130 1.130 1.150 1.130 1.150 130,000 1.1423 -1.74%
2017-05-15 0 1.150 1.110 1.160 1.080 1.180 1,605,000 1,801,800 1.1226 1.150 1.110 1.160 1.080 1.180 1,605,000 1.1226 -4.17%
2017-05-12 0 1.200 1.190 1.220 1.180 1.250 1,080,000 1,300,400 1.2041 1.200 1.190 1.220 1.180 1.250 1,080,000 1.2041 -4.00%
2017-05-11 0 1.250 1.240 1.280 1.250 1.300 560,000 706,750 1.2621 1.250 1.240 1.280 1.250 1.300 560,000 1.2621 -3.85%
2017-05-10 0 1.300 1.290 1.300 1.300 1.310 70,000 91,200 1.3029 1.300 1.290 1.300 1.300 1.310 70,000 1.3029 0.00%
2017-05-09 0 1.300 1.290 1.330 1.280 1.320 130,000 169,550 1.3042 1.300 1.290 1.330 1.280 1.320 130,000 1.3042 -0.76%
2017-05-08 0 1.310 1.310 1.320 1.300 1.310 50,000 65,200 1.3040 1.310 1.310 1.320 1.300 1.310 50,000 1.3040 0.00%
2017-05-05 0 1.310 1.290 1.310 1.290 1.320 75,000 98,050 1.3073 1.310 1.290 1.310 1.290 1.320 75,000 1.3073 1.55%
2017-05-04 0 1.290 1.290 1.320 1.260 1.320 1,145,000 1,480,050 1.2926 1.290 1.290 1.320 1.260 1.320 1,145,000 1.2926 -2.27%
2017-05-02 0 1.320 1.320 1.330 1.270 1.350 1,180,002 1,550,002 1.3136 1.320 1.320 1.330 1.270 1.350 1,180,002 1.3136 -3.65%
2017-04-28 0 1.370 1.350 1.370 1.340 1.370 570,000 770,350 1.3515 1.370 1.350 1.370 1.340 1.370 570,000 1.3515 1.48%
2017-04-27 0 1.350 1.350 1.360 1.350 1.400 270,000 364,750 1.3509 1.350 1.350 1.360 1.350 1.400 270,000 1.3509 -1.46%
2017-04-26 0 1.370 1.350 1.370 1.340 1.380 70,000 95,650 1.3664 1.370 1.350 1.370 1.340 1.380 70,000 1.3664 0.74%
2017-04-25 0 1.360 1.350 1.360 1.350 1.400 1,980,000 2,711,800 1.3696 1.360 1.350 1.360 1.350 1.400 1,980,000 1.3696 -0.73%
2017-04-24 0 1.370 1.370 1.380 1.370 1.390 335,000 459,550 1.3718 1.370 1.370 1.380 1.370 1.390 335,000 1.3718 -2.14%
2017-04-21 0 1.400 1.390 1.400 1.350 1.400 825,000 1,133,800 1.3743 1.400 1.390 1.400 1.350 1.400 825,000 1.3743 0.00%
2017-04-20 0 1.400 1.380 1.400 1.360 1.400 245,000 337,250 1.3765 1.400 1.380 1.400 1.360 1.400 245,000 1.3765 3.70%
2017-04-19 0 1.350 1.350 1.380 1.340 1.400 1,010,000 1,365,200 1.3517 1.350 1.350 1.380 1.340 1.400 1,010,000 1.3517 -2.17%
2017-04-18 0 1.380 1.370 1.420 1.380 1.430 460,000 640,050 1.3914 1.380 1.370 1.420 1.380 1.430 460,000 1.3914 -2.13%
2017-04-13 0 1.410 1.400 1.410 1.400 1.480 4,775,000 6,748,650 1.4133 1.410 1.400 1.410 1.400 1.480 4,775,000 1.4133 -2.76%
2017-04-12 0 1.450 1.430 1.450 1.420 1.450 225,000 324,950 1.4442 1.450 1.430 1.450 1.420 1.450 225,000 1.4442 0.69%
2017-04-11 0 1.440 1.430 1.440 1.420 1.490 985,000 1,414,550 1.4361 1.440 1.430 1.440 1.420 1.490 985,000 1.4361 0.70%
2017-04-10 0 1.430 1.430 1.440 1.410 1.490 360,000 520,050 1.4446 1.430 1.430 1.440 1.410 1.490 360,000 1.4446 -1.38%
2017-04-07 0 1.450 1.430 1.490 1.430 1.510 615,000 887,950 1.4438 1.450 1.430 1.490 1.430 1.510 615,000 1.4438 -0.68%
2017-04-06 0 1.460 1.440 1.460 1.430 1.480 90,000 131,050 1.4561 1.460 1.440 1.460 1.430 1.480 90,000 1.4561 -1.35%
2017-04-05 0 1.480 1.470 1.480 1.470 1.550 2,510,000 3,810,100 1.5180 1.480 1.470 1.480 1.470 1.550 2,510,000 1.5180 -2.63%
2017-04-03 0 1.520 1.480 1.530 1.320 1.520 7,285,000 10,698,600 1.4686 1.520 1.480 1.530 1.320 1.520 7,285,000 1.4686 11.76%
2017-03-31 0 1.360 1.350 1.360 1.350 1.370 795,000 1,076,450 1.3540 1.360 1.350 1.360 1.350 1.370 795,000 1.3540 0.74%
2017-03-30 0 1.350 1.350 1.380 1.320 1.390 800,000 1,087,150 1.3589 1.350 1.350 1.380 1.320 1.390 800,000 1.3589 -0.74%
2017-03-29 0 1.360 1.360 1.380 1.360 1.380 520,000 710,000 1.3654 1.360 1.360 1.380 1.360 1.380 520,000 1.3654 0.00%
2017-03-28 0 1.360 1.360 1.380 1.360 1.370 490,000 667,000 1.3612 1.360 1.360 1.380 1.360 1.370 490,000 1.3612 -2.16%
2017-03-27 0 1.390 1.370 1.390 1.370 1.400 750,000 1,036,850 1.3825 1.390 1.370 1.390 1.370 1.400 750,000 1.3825 -0.71%
2017-03-24 0 1.400 1.400 1.410 1.380 1.440 1,240,000 1,745,800 1.4079 1.400 1.400 1.410 1.380 1.440 1,240,000 1.4079 0.72%
2017-03-23 0 1.390 1.380 1.390 1.350 1.420 1,655,000 2,299,700 1.3895 1.390 1.380 1.390 1.350 1.420 1,655,000 1.3895 -2.11%
2017-03-22 0 1.420 1.420 1.440 1.360 1.580 10,055,000 14,284,150 1.4206 1.420 1.420 1.440 1.360 1.580 10,055,000 1.4206 -6.58%
2017-03-21 0 1.520 1.520 1.540 1.500 1.670 2,260,000 3,612,050 1.5983 1.520 1.520 1.540 1.500 1.670 2,260,000 1.5983 -5.59%
2017-03-20 0 1.610 1.610 1.620 1.500 1.620 5,485,000 8,745,400 1.5944 1.610 1.610 1.620 1.500 1.620 5,485,000 1.5944 9.52%
2017-03-17 0 1.470 1.470 1.500 1.380 1.520 5,660,000 8,246,000 1.4569 1.470 1.470 1.500 1.380 1.520 5,660,000 1.4569 6.52%
2017-03-16 0 1.380 1.380 1.390 1.350 1.390 570,000 781,550 1.3711 1.380 1.380 1.390 1.350 1.390 570,000 1.3711 2.22%
2017-03-15 0 1.350 1.350 1.370 1.340 1.400 961,254 1,317,542 1.3706 1.350 1.350 1.370 1.340 1.400 961,254 1.3706 0.75%
2017-03-14 0 1.340 1.340 1.350 1.330 1.400 965,000 1,330,650 1.3789 1.340 1.340 1.350 1.330 1.400 965,000 1.3789 -0.74%
2017-03-13 0 1.350 1.320 1.350 1.320 1.350 840,000 1,128,600 1.3436 1.350 1.320 1.350 1.320 1.350 840,000 1.3436 0.75%
2017-03-10 0 1.340 1.340 1.350 1.310 1.340 2,535,000 3,329,900 1.3136 1.340 1.340 1.350 1.310 1.340 2,535,000 1.3136 1.52%
2017-03-09 0 1.320 1.320 1.330 1.320 1.340 405,000 539,350 1.3317 1.320 1.320 1.330 1.320 1.340 405,000 1.3317 -2.22%
2017-03-08 0 1.350 1.350 1.360 1.340 1.370 80,000 108,300 1.3538 1.350 1.350 1.360 1.340 1.370 80,000 1.3538 0.00%
2017-03-07 0 1.350 1.350 1.360 1.320 1.360 1,715,000 2,306,750 1.3450 1.350 1.350 1.360 1.320 1.360 1,715,000 1.3450 3.05%
2017-03-06 0 1.310 1.310 1.320 1.300 1.330 3,650,000 4,785,100 1.3110 1.310 1.310 1.320 1.300 1.330 3,650,000 1.3110 -1.50%
2017-03-03 0 1.330 1.310 1.330 1.310 1.340 785,000 1,037,000 1.3210 1.330 1.310 1.330 1.310 1.340 785,000 1.3210 0.76%
2017-03-02 0 1.320 1.310 1.320 1.320 1.350 465,000 615,550 1.3238 1.320 1.310 1.320 1.320 1.350 465,000 1.3238 -0.75%
2017-03-01 0 1.330 1.330 1.340 1.310 1.350 1,055,000 1,406,150 1.3328 1.330 1.330 1.340 1.310 1.350 1,055,000 1.3328 2.31%
2017-02-28 0 1.300 1.290 1.300 1.290 1.320 1,140,000 1,486,750 1.3042 1.300 1.290 1.300 1.290 1.320 1,140,000 1.3042 -0.76%
2017-02-27 0 1.310 1.300 1.330 1.300 1.340 635,000 833,100 1.3120 1.310 1.300 1.330 1.300 1.340 635,000 1.3120 -0.76%
2017-02-24 0 1.320 1.310 1.320 1.300 1.330 2,575,000 3,385,300 1.3147 1.320 1.310 1.320 1.300 1.330 2,575,000 1.3147 1.54%
2017-02-23 0 1.300 1.300 1.310 1.300 1.330 810,000 1,061,050 1.3099 1.300 1.300 1.310 1.300 1.330 810,000 1.3099 -2.26%
2017-02-22 0 1.330 1.310 1.330 1.310 1.340 1,570,000 2,068,500 1.3175 1.330 1.310 1.330 1.310 1.340 1,570,000 1.3175 -1.48%
2017-02-21 0 1.350 1.340 1.360 1.310 1.410 1,155,000 1,575,450 1.3640 1.350 1.340 1.360 1.310 1.410 1,155,000 1.3640 -3.57%
2017-02-20 0 1.400 1.370 1.400 1.350 1.420 625,000 863,550 1.3817 1.400 1.370 1.400 1.350 1.420 625,000 1.3817 3.70%
2017-02-17 0 1.350 1.360 1.370 1.350 1.380 510,000 699,400 1.3714 1.350 1.360 1.370 1.350 1.380 510,000 1.3714 -3.57%
2017-02-16 0 1.400 1.400 1.410 1.360 1.430 905,000 1,259,450 1.3917 1.400 1.400 1.410 1.360 1.430 905,000 1.3917 -2.10%
2017-02-15 0 1.430 1.430 1.440 1.390 1.470 3,405,000 4,873,000 1.4311 1.430 1.430 1.440 1.390 1.470 3,405,000 1.4311 2.14%
2017-02-14 0 1.400 1.370 1.400 1.300 1.420 5,495,000 7,386,300 1.3442 1.400 1.370 1.400 1.300 1.420 5,495,000 1.3442 8.53%
2017-02-13 0 1.290 1.290 1.300 1.260 1.350 6,960,000 8,967,600 1.2884 1.290 1.290 1.300 1.260 1.350 6,960,000 1.2884 -6.52%
2017-02-10 0 1.380 1.380 1.390 1.330 1.390 6,170,000 8,332,000 1.3504 1.380 1.380 1.390 1.330 1.390 6,170,000 1.3504 2.99%
2017-02-09 0 1.340 1.330 1.350 1.280 1.380 930,000 1,232,400 1.3252 1.340 1.330 1.350 1.280 1.380 930,000 1.3252 -2.90%
2017-02-08 0 1.380 1.380 1.420 1.330 1.390 260,000 356,100 1.3696 1.380 1.380 1.420 1.330 1.390 260,000 1.3696 1.47%
2017-02-07 0 1.360 1.360 1.380 1.320 1.390 200,250 269,392 1.3453 1.360 1.360 1.380 1.320 1.390 200,250 1.3453 -0.73%
2017-02-06 0 1.370 1.350 1.370 1.360 1.390 485,000 664,500 1.3701 1.370 1.350 1.370 1.360 1.390 485,000 1.3701 0.00%
2017-02-03 0 1.370 1.350 1.380 1.350 1.390 390,000 538,350 1.3804 1.370 1.350 1.380 1.350 1.390 390,000 1.3804 2.24%
2017-02-02 0 1.340 1.330 1.370 1.340 1.370 590,000 800,100 1.3561 1.340 1.330 1.370 1.340 1.370 590,000 1.3561 -2.90%
2017-02-01 0 1.380 1.370 1.380 1.330 1.430 855,000 1,174,400 1.3736 1.380 1.370 1.380 1.330 1.430 855,000 1.3736 -5.48%
2017-01-27 0 1.460 1.450 1.490 1.450 1.460 90,000 131,100 1.4567 1.460 1.450 1.490 1.450 1.460 90,000 1.4567 -2.01%
2017-01-26 0 1.490 1.490 1.520 1.490 1.490 150,000 222,900 1.4860 1.490 1.490 1.520 1.490 1.490 150,000 1.4860 0.00%
2017-01-25 0 1.490 1.470 1.490 1.450 1.500 215,000 317,900 1.4786 1.490 1.470 1.490 1.450 1.500 215,000 1.4786 1.36%
2017-01-24 0 1.470 1.460 1.470 1.460 1.490 95,000 139,550 1.4689 1.470 1.460 1.470 1.460 1.490 95,000 1.4689 0.68%
2017-01-23 0 1.460 1.450 1.460 1.450 1.490 125,000 182,950 1.4636 1.460 1.450 1.460 1.450 1.490 125,000 1.4636 0.69%
2017-01-20 0 1.450 1.450 1.470 1.450 1.490 425,000 623,300 1.4666 1.450 1.450 1.470 1.450 1.490 425,000 1.4666 -1.36%
2017-01-19 0 1.470 1.470 1.500 1.460 1.550 370,000 551,750 1.4912 1.470 1.470 1.500 1.460 1.550 370,000 1.4912 -3.92%
2017-01-18 0 1.530 1.520 1.530 1.520 1.610 420,000 644,700 1.5350 1.530 1.520 1.530 1.520 1.610 420,000 1.5350 -0.65%
2017-01-17 0 1.540 1.520 1.540 1.540 1.560 10,000 15,500 1.5500 1.540 1.520 1.540 1.540 1.560 10,000 1.5500 -1.28%
2017-01-16 0 1.560 1.560 1.580 1.510 1.580 495,000 769,950 1.5555 1.560 1.560 1.580 1.510 1.580 495,000 1.5555 -0.64%
2017-01-13 0 1.570 1.560 1.580 1.400 1.680 1,910,000 2,986,700 1.5637 1.570 1.560 1.580 1.400 1.680 1,910,000 1.5637 5.37%
2017-01-12 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2017-01-06 0 1.490 1.470 1.500 1.470 1.510 385,000 572,650 1.4874 1.490 1.470 1.500 1.470 1.510 385,000 1.4874 0.68%
2017-01-05 0 1.480 1.470 1.480 1.450 1.550 1,610,000 2,380,700 1.4787 1.480 1.470 1.480 1.450 1.550 1,610,000 1.4787 0.68%
2017-01-04 0 1.470 1.460 1.490 1.450 1.530 1,265,000 1,858,200 1.4689 1.470 1.460 1.490 1.450 1.530 1,265,000 1.4689 -3.92%
2017-01-03 0 1.530 1.510 1.530 1.490 1.570 1,360,000 2,053,700 1.5101 1.530 1.510 1.530 1.490 1.570 1,360,000 1.5101 -0.65%
2016-12-30 0 1.540 1.520 1.550 1.500 1.550 465,000 701,900 1.5095 1.540 1.520 1.550 1.500 1.550 465,000 1.5095 1.32%
2016-12-29 0 1.520 1.510 1.520 1.490 1.540 1,390,000 2,097,250 1.5088 1.520 1.510 1.520 1.490 1.540 1,390,000 1.5088 0.66%
2016-12-28 0 1.510 1.510 1.520 1.500 1.550 510,000 774,500 1.5186 1.510 1.510 1.520 1.500 1.550 510,000 1.5186 -3.82%
2016-12-23 0 1.570 1.530 1.560 1.480 1.590 2,015,000 3,116,300 1.5466 1.570 1.530 1.560 1.480 1.590 2,015,000 1.5466 -0.63%
2016-12-22 0 1.580 1.560 1.580 1.520 1.590 985,000 1,537,050 1.5605 1.580 1.560 1.580 1.520 1.590 985,000 1.5605 0.64%
2016-12-21 0 1.570 1.530 1.570 1.510 1.570 725,000 1,113,550 1.5359 1.570 1.530 1.570 1.510 1.570 725,000 1.5359 3.29%
2016-12-20 0 1.520 1.500 1.510 1.490 1.650 2,830,000 4,322,250 1.5273 1.520 1.500 1.510 1.490 1.650 2,830,000 1.5273 -3.80%
2016-12-19 0 1.580 1.570 1.580 1.530 1.590 470,000 729,450 1.5520 1.580 1.570 1.580 1.530 1.590 470,000 1.5520 -1.25%
2016-12-16 0 1.600 1.590 1.600 1.590 1.690 2,095,000 3,399,800 1.6228 1.600 1.590 1.600 1.590 1.690 2,095,000 1.6228 -1.84%
2016-12-15 0 1.630 1.630 1.660 1.620 1.700 985,000 1,625,500 1.6503 1.630 1.630 1.660 1.620 1.700 985,000 1.6503 -2.98%
2016-12-14 0 1.680 1.670 1.690 1.520 1.690 3,265,000 5,267,300 1.6133 1.680 1.670 1.690 1.520 1.690 3,265,000 1.6133 11.26%
2016-12-13 0 1.510 1.510 1.520 1.480 1.520 660,000 996,800 1.5103 1.510 1.510 1.520 1.480 1.520 660,000 1.5103 0.67%
2016-12-12 0 1.500 1.500 1.520 1.450 1.580 2,900,000 4,342,350 1.4974 1.500 1.500 1.520 1.450 1.580 2,900,000 1.4974 -3.85%
2016-12-09 0 1.560 1.540 1.560 1.530 1.680 2,495,000 3,902,550 1.5641 1.560 1.540 1.560 1.530 1.680 2,495,000 1.5641 -3.70%
2016-12-08 0 1.620 1.610 1.620 1.600 1.720 1,605,000 2,600,700 1.6204 1.620 1.610 1.620 1.600 1.720 1,605,000 1.6204 -2.99%
2016-12-07 0 1.670 1.660 1.670 1.580 1.740 2,495,000 4,104,600 1.6451 1.670 1.660 1.670 1.580 1.740 2,495,000 1.6451 -2.34%
2016-12-06 0 1.710 1.690 1.700 1.680 1.850 4,975,000 8,684,350 1.7456 1.710 1.690 1.700 1.680 1.850 4,975,000 1.7456 -6.56%
2016-12-05 0 1.830 1.810 1.830 1.810 1.940 3,440,000 6,355,900 1.8476 1.830 1.810 1.830 1.810 1.940 3,440,000 1.8476 -4.69%
2016-12-02 0 1.920 1.910 1.930 1.910 1.980 4,235,000 8,200,275 1.9363 1.920 1.910 1.930 1.910 1.980 4,235,000 1.9363 -3.03%
2016-12-01 0 1.980 1.980 1.990 1.980 2.040 2,805,000 5,612,050 2.0007 1.980 1.980 1.990 1.980 2.040 2,805,000 2.0007 -2.46%
2016-11-30 0 2.030 2.000 2.030 1.950 2.050 5,785,000 11,608,450 2.0066 2.030 2.000 2.030 1.950 2.050 5,785,000 2.0066 1.50%
2016-11-29 0 2.000 1.990 2.000 1.900 2.040 8,595,000 16,955,700 1.9727 2.000 1.990 2.000 1.900 2.040 8,595,000 1.9727 -1.96%
2016-11-28 0 2.040 2.020 2.040 1.920 2.050 5,560,000 11,136,400 2.0029 2.040 2.020 2.040 1.920 2.050 5,560,000 2.0029 3.03%
2016-11-25 0 1.980 2.020 2.030 1.900 2.020 4,920,000 9,641,250 1.9596 1.980 2.020 2.030 1.900 2.020 4,920,000 1.9596 -0.50%
2016-11-24 0 1.990 2.000 2.010 1.930 2.000 2,010,000 3,965,600 1.9729 1.990 2.000 2.010 1.930 2.000 2,010,000 1.9729 1.53%
2016-11-23 0 1.960 1.940 1.970 1.950 1.980 1,610,000 3,160,700 1.9632 1.960 1.940 1.970 1.950 1.980 1,610,000 1.9632 -0.51%
2016-11-22 0 1.970 1.970 1.990 1.950 2.020 6,005,000 11,977,900 1.9947 1.970 1.970 1.990 1.950 2.020 6,005,000 1.9947 -1.01%
2016-11-21 0 1.990 1.970 1.990 1.900 2.000 3,135,000 6,138,850 1.9582 1.990 1.970 1.990 1.900 2.000 3,135,000 1.9582 3.65%
2016-11-18 0 1.920 1.900 1.920 1.830 1.940 2,410,000 4,557,550 1.8911 1.920 1.900 1.920 1.830 1.940 2,410,000 1.8911 3.78%
2016-11-17 0 1.850 1.850 1.880 1.850 1.880 570,000 1,064,050 1.8668 1.850 1.850 1.880 1.850 1.880 570,000 1.8668 -2.12%
2016-11-16 0 1.890 1.870 1.890 1.860 1.940 1,330,000 2,517,350 1.8927 1.890 1.870 1.890 1.860 1.940 1,330,000 1.8927 0.00%
2016-11-15 0 1.890 1.890 1.910 1.890 2.010 4,920,000 9,604,650 1.9522 1.890 1.890 1.910 1.890 2.010 4,920,000 1.9522 -1.05%
2016-11-14 0 1.910 1.890 1.900 1.820 1.910 2,180,000 4,037,400 1.8520 1.910 1.890 1.900 1.820 1.910 2,180,000 1.8520 4.37%
2016-11-11 0 1.830 1.820 1.830 1.770 1.870 1,390,000 2,532,450 1.8219 1.830 1.820 1.830 1.770 1.870 1,390,000 1.8219 1.67%
2016-11-10 0 1.800 1.790 1.800 1.770 1.840 2,910,000 5,253,500 1.8053 1.800 1.790 1.800 1.770 1.840 2,910,000 1.8053 0.00%
2016-11-09 0 1.800 1.790 1.800 1.770 1.940 5,990,000 10,971,400 1.8316 1.800 1.790 1.800 1.770 1.940 5,990,000 1.8316 -1.10%
2016-11-08 0 1.820 1.810 1.820 1.750 1.830 2,720,000 4,890,100 1.7978 1.820 1.810 1.820 1.750 1.830 2,720,000 1.7978 5.20%
2016-11-07 0 1.730 1.730 1.750 1.710 1.800 2,020,000 3,567,200 1.7659 1.730 1.730 1.750 1.710 1.800 2,020,000 1.7659 -2.81%
2016-11-04 0 1.780 1.770 1.780 1.750 1.870 4,995,000 8,969,150 1.7956 1.780 1.770 1.780 1.750 1.870 4,995,000 1.7956 2.30%
2016-11-03 0 1.740 1.730 1.750 1.600 1.760 7,020,000 11,969,880 1.7051 1.740 1.730 1.750 1.600 1.760 7,020,000 1.7051 8.75%
2016-11-02 0 1.600 1.600 1.610 1.580 1.620 1,885,000 3,012,200 1.5980 1.600 1.600 1.610 1.580 1.620 1,885,000 1.5980 0.00%
2016-11-01 0 1.600 1.580 1.600 1.590 1.600 440,000 701,500 1.5943 1.600 1.580 1.600 1.590 1.600 440,000 1.5943 -0.62%
2016-10-31 0 1.610 1.610 1.620 1.600 1.630 1,590,000 2,565,850 1.6137 1.610 1.610 1.620 1.600 1.630 1,590,000 1.6137 0.62%
2016-10-28 0 1.600 1.590 1.600 1.550 1.600 1,065,000 1,684,450 1.5816 1.600 1.590 1.600 1.550 1.600 1,065,000 1.5816 0.00%
2016-10-27 0 1.600 1.570 1.600 1.560 1.600 2,030,000 3,205,800 1.5792 1.600 1.570 1.600 1.560 1.600 2,030,000 1.5792 0.00%
2016-10-26 0 1.600 1.570 1.600 1.550 1.600 1,455,000 2,294,050 1.5767 1.600 1.570 1.600 1.550 1.600 1,455,000 1.5767 0.00%
2016-10-25 0 1.600 1.570 1.600 1.550 1.620 1,895,000 2,987,700 1.5766 1.600 1.570 1.600 1.550 1.620 1,895,000 1.5766 0.00%
2016-10-24 0 1.600 1.600 1.620 1.510 1.600 1,520,000 2,347,600 1.5445 1.600 1.600 1.620 1.510 1.600 1,520,000 1.5445 2.56%
2016-10-20 0 1.560 1.560 1.590 1.560 1.580 360,000 563,550 1.5654 1.560 1.560 1.590 1.560 1.580 360,000 1.5654 -1.89%
2016-10-19 0 1.590 1.560 1.600 1.540 1.600 570,000 891,500 1.5640 1.590 1.560 1.600 1.540 1.600 570,000 1.5640 1.92%
2016-10-18 0 1.560 1.560 1.600 1.550 1.600 855,000 1,339,350 1.5665 1.560 1.560 1.600 1.550 1.600 855,000 1.5665 -1.27%
2016-10-17 0 1.580 1.560 1.580 1.560 1.620 885,000 1,406,300 1.5890 1.580 1.560 1.580 1.560 1.620 885,000 1.5890 -1.25%
2016-10-14 0 1.600 1.560 1.600 1.560 1.600 700,000 1,109,850 1.5855 1.600 1.560 1.600 1.560 1.600 700,000 1.5855 0.00%
2016-10-13 0 1.600 1.560 1.600 1.550 1.600 950,500 1,497,725 1.5757 1.600 1.560 1.600 1.550 1.600 950,500 1.5757 -1.23%
2016-10-12 0 1.620 1.610 1.620 1.570 1.670 860,000 1,391,150 1.6176 1.620 1.610 1.620 1.570 1.670 860,000 1.6176 0.62%
2016-10-11 0 1.610 1.610 1.620 1.600 1.650 990,000 1,603,700 1.6199 1.610 1.610 1.620 1.600 1.650 990,000 1.6199 -1.23%
2016-10-07 0 1.630 1.630 1.640 1.560 1.650 1,680,000 2,741,900 1.6321 1.630 1.630 1.640 1.560 1.650 1,680,000 1.6321 0.00%
2016-10-06 0 1.630 1.610 1.640 1.610 1.650 865,000 1,412,550 1.6330 1.630 1.610 1.640 1.610 1.650 865,000 1.6330 0.00%
2016-10-05 0 1.630 1.610 1.630 1.610 1.670 910,000 1,486,350 1.6334 1.630 1.610 1.630 1.610 1.670 910,000 1.6334 -0.61%
2016-10-04 0 1.640 1.630 1.640 1.600 1.670 1,590,000 2,603,850 1.6376 1.640 1.630 1.640 1.600 1.670 1,590,000 1.6376 2.50%
2016-10-03 0 1.600 1.590 1.600 1.430 1.640 3,600,000 5,568,150 1.5467 1.600 1.590 1.600 1.430 1.640 3,600,000 1.5467 6.67%
2016-09-30 0 1.500 1.500 1.520 1.500 1.540 740,000 1,119,100 1.5123 1.500 1.500 1.520 1.500 1.540 740,000 1.5123 -2.60%
2016-09-29 0 1.540 1.530 1.550 1.510 1.590 2,000,000 3,055,300 1.5277 1.540 1.530 1.550 1.510 1.590 2,000,000 1.5277 0.00%
2016-09-28 0 1.540 1.540 1.560 1.540 1.570 605,000 934,600 1.5448 1.540 1.540 1.560 1.540 1.570 605,000 1.5448 -1.91%
2016-09-27 0 1.570 1.570 1.600 1.550 1.600 1,475,000 2,329,050 1.5790 1.570 1.570 1.600 1.550 1.600 1,475,000 1.5790 -3.09%
2016-09-26 0 1.620 1.610 1.620 1.520 1.620 2,280,000 3,595,700 1.5771 1.620 1.610 1.620 1.520 1.620 2,280,000 1.5771 0.00%
2016-09-23 0 1.620 1.630 1.640 1.490 1.630 3,440,000 5,403,350 1.5707 1.620 1.630 1.640 1.490 1.630 3,440,000 1.5707 5.19%
2016-09-22 0 1.540 1.530 1.540 1.530 1.650 1,345,000 2,077,850 1.5449 1.540 1.530 1.540 1.530 1.650 1,345,000 1.5449 1.32%
2016-09-21 0 1.520 1.520 1.620 1.470 1.620 1,820,000 2,821,750 1.5504 1.520 1.520 1.620 1.470 1.620 1,820,000 1.5504 -1.94%
2016-09-20 0 1.550 1.550 1.580 1.540 1.600 625,000 974,700 1.5595 1.550 1.550 1.580 1.540 1.600 625,000 1.5595 0.00%
2016-09-19 0 1.550 1.540 1.550 1.540 1.560 1,015,000 1,575,050 1.5518 1.550 1.540 1.550 1.540 1.560 1,015,000 1.5518 -0.64%
2016-09-15 0 1.560 1.560 1.600 1.550 1.600 325,000 510,500 1.5708 1.560 1.560 1.600 1.550 1.600 325,000 1.5708 -0.64%
2016-09-14 0 1.570 1.560 1.590 1.550 1.590 680,000 1,062,800 1.5629 1.570 1.560 1.590 1.550 1.590 680,000 1.5629 -0.63%
2016-09-13 0 1.580 1.580 1.590 1.580 1.620 510,000 811,475 1.5911 1.580 1.580 1.590 1.580 1.620 510,000 1.5911 -1.25%
2016-09-12 0 1.600 1.600 1.620 1.580 1.620 980,000 1,564,100 1.5960 1.600 1.600 1.620 1.580 1.620 980,000 1.5960 -3.03%
2016-09-09 0 1.650 1.640 1.650 1.630 1.740 4,190,000 6,980,500 1.6660 1.650 1.640 1.650 1.630 1.740 4,190,000 1.6660 0.00%
2016-09-08 0 1.650 1.640 1.650 1.630 1.690 1,317,000 2,173,520 1.6504 1.650 1.640 1.650 1.630 1.690 1,317,000 1.6504 -1.20%
2016-09-07 0 1.670 1.660 1.670 1.670 1.730 1,375,000 2,329,300 1.6940 1.670 1.660 1.670 1.670 1.730 1,375,000 1.6940 -2.91%
2016-09-06 0 1.720 1.680 1.720 1.640 1.740 640,000 1,090,800 1.7044 1.720 1.680 1.720 1.640 1.740 640,000 1.7044 2.38%
2016-09-05 0 1.680 1.680 1.710 1.650 1.770 1,805,000 3,068,750 1.7001 1.680 1.680 1.710 1.650 1.770 1,805,000 1.7001 -2.89%
2016-09-02 0 1.730 1.720 1.740 1.570 1.790 7,750,000 13,260,100 1.7110 1.730 1.720 1.740 1.570 1.790 7,750,000 1.7110 10.90%
2016-09-01 0 1.560 1.530 1.560 1.510 1.580 2,005,000 3,091,100 1.5417 1.560 1.530 1.560 1.510 1.580 2,005,000 1.5417 0.00%
2016-08-31 0 1.560 1.560 1.580 1.540 1.580 870,000 1,360,050 1.5633 1.560 1.560 1.580 1.540 1.580 870,000 1.5633 0.00%
2016-08-30 0 1.560 1.560 1.580 1.560 1.600 1,060,000 1,671,850 1.5772 1.560 1.560 1.580 1.560 1.600 1,060,000 1.5772 -2.50%
2016-08-29 0 1.600 1.590 1.610 1.580 1.620 840,000 1,343,800 1.5998 1.600 1.590 1.610 1.580 1.620 840,000 1.5998 1.91%
2016-08-26 0 1.570 1.570 1.590 1.550 1.610 875,000 1,376,850 1.5735 1.570 1.570 1.590 1.550 1.610 875,000 1.5735 -0.63%
2016-08-25 0 1.580 1.570 1.580 1.570 1.660 1,915,000 3,055,850 1.5957 1.580 1.570 1.580 1.570 1.660 1,915,000 1.5957 -2.47%
2016-08-24 0 1.620 1.600 1.620 1.560 1.630 1,340,000 2,122,550 1.5840 1.620 1.600 1.620 1.560 1.630 1,340,000 1.5840 4.52%
2016-08-23 0 1.550 1.550 1.580 1.510 1.570 1,030,000 1,602,900 1.5562 1.550 1.550 1.580 1.510 1.570 1,030,000 1.5562 0.65%
2016-08-22 0 1.540 1.530 1.560 1.510 1.590 2,150,000 3,335,500 1.5514 1.540 1.530 1.560 1.510 1.590 2,150,000 1.5514 0.65%
2016-08-19 0 1.530 1.530 1.550 1.510 1.600 1,510,000 2,336,450 1.5473 1.530 1.530 1.550 1.510 1.600 1,510,000 1.5473 -3.16%
2016-08-18 0 1.580 1.580 1.590 1.480 1.660 6,165,000 9,710,050 1.5750 1.580 1.580 1.590 1.480 1.660 6,165,000 1.5750 10.49%
2016-08-17 0 1.430 1.420 1.440 1.420 1.480 1,590,000 2,298,400 1.4455 1.430 1.420 1.440 1.420 1.480 1,590,000 1.4455 -1.38%
2016-08-16 0 1.450 1.440 1.450 1.390 1.620 13,235,000 19,095,200 1.4428 1.450 1.440 1.450 1.390 1.620 13,235,000 1.4428 -11.04%
2016-08-15 0 1.630 1.620 1.640 1.610 1.700 3,225,000 5,392,200 1.6720 1.630 1.620 1.640 1.610 1.700 3,225,000 1.6720 -4.68%
2016-08-12 0 1.710 1.700 1.710 1.650 1.740 640,000 1,093,900 1.7092 1.710 1.700 1.710 1.650 1.740 640,000 1.7092 -1.16%
2016-08-11 0 1.730 1.730 1.740 1.720 1.770 1,095,000 1,895,400 1.7310 1.730 1.730 1.740 1.720 1.770 1,095,000 1.7310 -1.14%
2016-08-10 0 1.750 1.740 1.770 1.740 1.860 1,575,000 2,782,600 1.7667 1.750 1.740 1.770 1.740 1.860 1,575,000 1.7667 -4.89%
2016-08-09 0 1.840 1.830 1.840 1.760 1.870 5,550,000 10,134,750 1.8261 1.840 1.830 1.840 1.760 1.870 5,550,000 1.8261 5.75%
2016-08-08 0 1.740 1.740 1.750 1.720 1.760 630,000 1,097,350 1.7418 1.740 1.740 1.750 1.720 1.760 630,000 1.7418 -0.57%
2016-08-05 0 1.750 1.740 1.750 1.700 1.820 2,615,000 4,562,150 1.7446 1.750 1.740 1.750 1.700 1.820 2,615,000 1.7446 -3.31%
2016-08-04 0 1.810 1.810 1.840 1.810 1.860 400,000 726,450 1.8161 1.810 1.810 1.840 1.810 1.860 400,000 1.8161 -1.09%
2016-08-03 0 1.830 1.830 1.850 1.790 1.880 832,439 1,523,263 1.8299 1.830 1.830 1.850 1.790 1.880 832,439 1.8299 1.67%
2016-08-01 0 1.800 1.780 1.830 1.500 1.900 17,760,000 32,403,650 1.8245 1.800 1.780 1.830 1.500 1.900 17,760,000 1.8245 1.69%
2016-07-29 0 1.770 1.770 1.800 1.750 2.000 2,905,000 5,452,650 1.8770 1.770 1.770 1.800 1.750 2.000 2,905,000 1.8770 -11.06%
2016-07-28 0 1.990 1.980 2.020 1.990 2.060 795,000 1,603,350 2.0168 1.990 1.980 2.020 1.990 2.060 795,000 2.0168 -3.86%
2016-07-27 0 2.070 2.050 2.070 2.020 2.080 2,170,000 4,457,450 2.0541 2.070 2.050 2.070 2.020 2.080 2,170,000 2.0541 0.49%
2016-07-26 0 2.060 2.000 2.070 1.960 2.060 2,050,000 4,131,500 2.0154 2.060 2.000 2.070 1.960 2.060 2,050,000 2.0154 3.00%
2016-07-25 0 2.000 2.000 2.010 1.950 2.020 265,000 527,000 1.9887 2.000 2.000 2.010 1.950 2.020 265,000 1.9887 0.00%
2016-07-22 0 2.000 2.000 2.030 1.990 2.050 1,415,000 2,833,100 2.0022 2.000 2.000 2.030 1.990 2.050 1,415,000 2.0022 0.00%
2016-07-21 0 2.000 2.000 2.020 1.990 2.040 283,815 570,256 2.0093 2.000 2.000 2.020 1.990 2.040 283,815 2.0093 -1.48%
2016-07-20 0 2.030 2.010 2.030 1.960 2.040 655,000 1,319,350 2.0143 2.030 2.010 2.030 1.960 2.040 655,000 2.0143 3.05%
2016-07-19 0 1.970 1.970 1.980 1.910 2.080 935,000 1,878,550 2.0091 1.970 1.970 1.980 1.910 2.080 935,000 2.0091 0.00%
2016-07-18 0 1.970 1.960 1.970 1.950 2.000 980,000 1,921,450 1.9607 1.970 1.960 1.970 1.950 2.000 980,000 1.9607 -2.48%
2016-07-15 0 2.020 2.020 2.040 2.010 2.090 2,790,000 5,700,100 2.0430 2.020 2.020 2.040 2.010 2.090 2,790,000 2.0430 -3.35%
2016-07-14 0 2.090 2.090 2.100 2.080 2.110 510,000 1,065,150 2.0885 2.090 2.090 2.100 2.080 2.110 510,000 2.0885 -1.42%
2016-07-13 0 2.120 2.090 2.140 2.070 2.120 1,810,000 3,780,900 2.0889 2.120 2.090 2.140 2.070 2.120 1,810,000 2.0889 0.47%
2016-07-12 0 2.110 2.100 2.120 2.080 2.190 1,825,000 3,880,750 2.1264 2.110 2.100 2.120 2.080 2.190 1,825,000 2.1264 -0.94%
2016-07-11 0 2.130 2.130 2.140 2.120 2.200 2,475,000 5,311,250 2.1460 2.130 2.130 2.140 2.120 2.200 2,475,000 2.1460 -1.39%
2016-07-08 0 2.160 2.160 2.170 2.130 2.180 970,000 2,089,650 2.1543 2.160 2.160 2.170 2.130 2.180 970,000 2.1543 0.47%
2016-07-07 0 2.150 2.150 2.180 2.140 2.200 1,755,000 3,829,300 2.1819 2.150 2.150 2.180 2.140 2.200 1,755,000 2.1819 -1.83%
2016-07-06 0 2.190 2.170 2.190 2.090 2.200 2,845,000 6,167,700 2.1679 2.190 2.170 2.190 2.090 2.200 2,845,000 2.1679 0.92%
2016-07-05 0 2.170 2.170 2.190 2.160 2.280 3,025,000 6,670,800 2.2052 2.170 2.170 2.190 2.160 2.280 3,025,000 2.2052 -0.46%
2016-07-04 0 2.180 2.180 2.190 2.140 2.220 1,000,000 2,166,950 2.1670 2.180 2.180 2.190 2.140 2.220 1,000,000 2.1670 0.00%
2016-06-30 0 2.180 2.180 2.190 2.150 2.250 3,395,000 7,440,000 2.1915 2.180 2.180 2.190 2.150 2.250 3,395,000 2.1915 0.46%
2016-06-29 0 2.170 2.160 2.170 1.910 2.200 9,610,000 20,139,000 2.0956 2.170 2.160 2.170 1.910 2.200 9,610,000 2.0956 14.81%
2016-06-28 0 1.890 1.890 1.910 1.860 1.930 1,650,000 3,129,450 1.8966 1.890 1.890 1.910 1.860 1.930 1,650,000 1.8966 -3.08%
2016-06-27 0 1.950 1.920 1.950 1.870 1.950 3,060,000 5,909,600 1.9312 1.950 1.920 1.950 1.870 1.950 3,060,000 1.9312 0.52%
2016-06-24 0 1.940 1.930 1.940 1.840 2.100 10,001,000 19,389,030 1.9387 1.940 1.930 1.940 1.840 2.100 10,001,000 1.9387 -7.62%
2016-06-23 0 2.100 2.100 2.110 2.020 2.150 1,570,000 3,258,250 2.0753 2.100 2.100 2.110 2.020 2.150 1,570,000 2.0753 -2.78%
2016-06-22 0 2.160 2.140 2.160 2.100 2.170 2,225,000 4,757,000 2.1380 2.160 2.140 2.160 2.100 2.170 2,225,000 2.1380 2.86%
2016-06-21 0 2.100 2.090 2.110 2.090 2.300 7,550,000 16,453,750 2.1793 2.100 2.090 2.110 2.090 2.300 7,550,000 2.1793 -0.94%
2016-06-20 0 2.120 2.120 2.140 2.120 2.190 1,755,000 3,767,600 2.1468 2.120 2.120 2.140 2.120 2.190 1,755,000 2.1468 -1.40%
2016-06-17 0 2.150 2.130 2.160 2.130 2.230 1,040,000 2,249,550 2.1630 2.150 2.130 2.160 2.130 2.230 1,040,000 2.1630 -0.46%
2016-06-16 0 2.160 2.160 2.180 2.100 2.370 11,890,000 26,667,300 2.2428 2.160 2.160 2.180 2.100 2.370 11,890,000 2.2428 3.85%
2016-06-15 0 2.080 2.050 2.080 1.920 2.150 7,580,000 15,330,650 2.0225 2.080 2.050 2.080 1.920 2.150 7,580,000 2.0225 -1.89%
2016-06-14 0 2.120 2.130 2.140 2.100 2.150 600,000 1,277,150 2.1286 2.120 2.130 2.140 2.100 2.150 600,000 2.1286 -0.47%
2016-06-13 0 2.130 2.100 2.130 2.100 2.180 1,510,000 3,219,850 2.1324 2.130 2.100 2.130 2.100 2.180 1,510,000 2.1324 -0.93%
2016-06-10 0 2.150 2.120 2.170 2.110 2.220 2,556,226 5,516,537 2.1581 2.150 2.120 2.170 2.110 2.220 2,556,226 2.1581 -0.92%
2016-06-08 0 2.170 2.170 2.180 2.050 2.480 16,650,000 38,243,000 2.2969 2.170 2.170 2.180 2.050 2.480 16,650,000 2.2969 -5.65%
2016-06-07 0 2.300 2.300 2.310 2.100 2.380 12,330,000 27,943,200 2.2663 2.300 2.300 2.310 2.100 2.380 12,330,000 2.2663 7.98%
2016-06-06 0 2.130 2.130 2.140 2.020 2.190 9,545,000 20,148,050 2.1108 2.130 2.130 2.140 2.020 2.190 9,545,000 2.1108 6.50%
2016-06-03 0 2.000 1.990 2.000 1.870 2.040 8,385,000 16,527,450 1.9711 2.000 1.990 2.000 1.870 2.040 8,385,000 1.9711 6.38%
2016-06-02 0 1.880 1.870 1.880 1.870 1.930 2,895,000 5,466,050 1.8881 1.880 1.870 1.880 1.870 1.930 2,895,000 1.8881 -1.57%
2016-06-01 0 1.910 1.910 1.920 1.860 1.920 2,600,000 4,924,900 1.8942 1.910 1.910 1.920 1.860 1.920 2,600,000 1.8942 1.60%
2016-05-31 0 1.880 1.870 1.890 1.830 1.890 2,835,000 5,293,150 1.8671 1.880 1.870 1.890 1.830 1.890 2,835,000 1.8671 2.73%
2016-05-30 0 1.830 1.820 1.830 1.780 1.960 10,825,000 20,166,800 1.8630 1.830 1.820 1.830 1.780 1.960 10,825,000 1.8630 0.55%
2016-05-27 0 1.820 1.810 1.840 1.810 1.900 2,750,000 5,108,500 1.8576 1.820 1.810 1.840 1.810 1.900 2,750,000 1.8576 -2.67%
2016-05-26 0 1.870 1.860 1.870 1.840 1.940 2,620,000 4,923,600 1.8792 1.870 1.860 1.870 1.840 1.940 2,620,000 1.8792 -2.09%
2016-05-25 0 1.910 1.900 1.920 1.860 1.980 10,150,000 19,379,200 1.9093 1.910 1.900 1.920 1.860 1.980 10,150,000 1.9093 2.69%
2016-05-24 0 1.860 1.850 1.890 1.800 2.210 32,406,000 64,602,060 1.9935 1.860 1.850 1.890 1.800 2.210 32,406,000 1.9935 -8.37%
2016-05-23 0 2.030 2.020 2.030 1.880 2.040 18,613,000 36,884,760 1.9817 2.030 2.020 2.030 1.880 2.040 18,613,000 1.9817 7.41%
2016-05-20 0 1.890 1.890 1.900 1.710 1.980 34,336,000 64,236,000 1.8708 1.890 1.890 1.900 1.710 1.980 34,336,000 1.8708 5.00%
2016-05-19 0 1.800 1.810 1.820 1.440 1.820 53,323,000 90,895,980 1.7046 1.800 1.810 1.820 1.440 1.820 53,323,000 1.7046 25.00%
2016-05-18 0 1.440 1.440 1.450 1.390 1.480 13,055,000 18,775,300 1.4382 1.440 1.440 1.450 1.390 1.480 13,055,000 1.4382 3.60%
2016-05-17 0 1.390 1.390 1.400 1.330 1.410 8,650,000 12,032,250 1.3910 1.390 1.390 1.400 1.330 1.410 8,650,000 1.3910 5.30%
2016-05-16 0 1.320 1.320 1.340 1.300 1.470 24,695,000 34,106,150 1.3811 1.320 1.320 1.340 1.300 1.470 24,695,000 1.3811 1.54%
2016-05-13 0 1.300 1.300 1.310 1.060 1.360 38,305,000 47,089,200 1.2293 1.300 1.300 1.310 1.060 1.360 38,305,000 1.2293 23.81%
2016-05-12 0 1.050 1.040 1.050 1.040 1.230 23,750,000 26,683,850 1.1235 1.050 1.040 1.050 1.040 1.230 23,750,000 1.1235 -9.48%
2016-05-11 0 1.160 1.160 1.170 1.100 1.260 14,975,000 17,427,200 1.1638 1.160 1.160 1.170 1.100 1.260 14,975,000 1.1638 0.00%
2016-05-10 0 1.160 1.170 1.190 1.110 1.360 19,188,205 23,367,546 1.2178 1.160 1.170 1.190 1.110 1.360 19,188,205 1.2178 5.45%
2016-05-09 0 1.100 1.080 1.100 1.080 1.400 19,530,000 24,284,900 1.2435 1.100 1.080 1.100 1.080 1.400 19,530,000 1.2435 0.00%
2016-05-06 0 1.100 1.090 1.100 1.090 1.200 5,280,000 6,101,150 1.1555 1.100 1.090 1.100 1.090 1.200 5,280,000 1.1555 -8.33%
2016-05-05 0 1.200 1.180 1.200 1.190 1.250 855,000 1,029,200 1.2037 1.200 1.180 1.200 1.190 1.250 855,000 1.2037 -0.83%
2016-05-04 0 1.210 1.190 1.230 1.180 1.220 3,470,000 4,181,850 1.2051 1.210 1.190 1.230 1.180 1.220 3,470,000 1.2051 1.68%
2016-05-03 0 1.190 1.180 1.200 1.150 1.350 3,735,000 4,595,550 1.2304 1.190 1.180 1.200 1.150 1.350 3,735,000 1.2304 0.00%
2016-04-29 0 1.190 1.190 1.200 1.180 1.430 7,770,000 10,292,650 1.3247 1.190 1.190 1.200 1.180 1.430 7,770,000 1.3247 -9.85%
2016-04-28 0 1.320 1.300 1.330 1.200 1.350 4,615,000 6,039,500 1.3087 1.320 1.300 1.330 1.200 1.350 4,615,000 1.3087 11.86%
2016-04-27 0 1.180 1.180 1.200 1.120 1.220 10,405,000 11,715,000 1.1259 1.180 1.180 1.200 1.120 1.220 10,405,000 1.1259 -3.28%
2016-04-26 0 1.220 1.220 1.240 1.210 1.260 90,000 111,100 1.2344 1.220 1.220 1.240 1.210 1.260 90,000 1.2344 -1.61%
2016-04-25 0 1.240 1.230 1.250 1.170 1.250 1,755,000 2,152,450 1.2265 1.240 1.230 1.250 1.170 1.250 1,755,000 1.2265 5.08%
2016-04-22 0 1.180 1.180 1.190 1.150 1.190 165,000 193,450 1.1724 1.180 1.180 1.190 1.150 1.190 165,000 1.1724 1.72%
2016-04-21 0 1.160 1.140 1.180 1.150 1.220 575,000 671,600 1.1680 1.160 1.140 1.180 1.150 1.220 575,000 1.1680 -1.69%
2016-04-20 0 1.180 1.180 1.200 1.180 1.210 380,000 455,200 1.1979 1.180 1.180 1.200 1.180 1.210 380,000 1.1979 -2.48%
2016-04-19 0 1.210 1.210 1.220 1.190 1.250 340,000 416,450 1.2249 1.210 1.210 1.220 1.190 1.250 340,000 1.2249 0.83%
2016-04-18 0 1.200 1.200 1.220 1.170 1.220 375,000 451,300 1.2035 1.200 1.200 1.220 1.170 1.220 375,000 1.2035 -0.83%
2016-04-15 0 1.210 1.190 1.220 1.140 1.290 2,485,000 3,021,700 1.2160 1.210 1.190 1.220 1.140 1.290 2,485,000 1.2160 0.00%
2016-04-14 0 1.210 1.210 1.240 1.110 1.250 1,910,000 2,287,250 1.1975 1.210 1.210 1.240 1.110 1.250 1,910,000 1.1975 0.83%
2016-04-13 0 1.200 1.180 1.200 1.090 1.270 3,280,000 3,854,450 1.1751 1.200 1.180 1.200 1.090 1.270 3,280,000 1.1751 -0.83%
2016-04-12 0 1.210 1.200 1.210 1.200 1.350 4,775,000 6,222,500 1.3031 1.210 1.200 1.210 1.200 1.350 4,775,000 1.3031 0.00%
2016-04-11 0 1.210 1.210 1.220 1.150 1.230 6,305,000 7,540,400 1.1959 1.210 1.210 1.220 1.150 1.230 6,305,000 1.1959 4.31%
2016-04-08 0 1.160 1.150 1.160 1.040 1.270 8,325,000 9,803,250 1.1776 1.160 1.150 1.160 1.040 1.270 8,325,000 1.1776 11.54%
2016-04-07 0 1.040 1.030 1.050 0.890 1.080 3,360,000 3,352,550 0.9978 1.040 1.030 1.050 0.890 1.080 3,360,000 0.9978 14.29%
2016-04-06 0 0.910 0.890 0.910 0.880 0.930 375,000 339,300 0.9048 0.910 0.890 0.910 0.880 0.930 375,000 0.9048 -1.09%
2016-04-05 0 0.920 0.910 0.920 0.900 0.920 330,000 297,850 0.9026 0.920 0.910 0.920 0.900 0.920 330,000 0.9026 2.22%
2016-04-01 0 0.900 0.860 0.900 0.820 0.900 110,000 96,200 0.8745 0.900 0.860 0.900 0.820 0.900 110,000 0.8745 1.12%
2016-03-31 0 0.890 0.880 0.940 0.880 0.940 60,000 54,400 0.9067 0.890 0.880 0.940 0.880 0.940 60,000 0.9067 -1.11%
2016-03-30 0 0.900 0.890 0.920 0.880 0.900 100,000 89,300 0.8930 0.900 0.890 0.920 0.880 0.900 100,000 0.8930 2.27%
2016-03-29 0 0.880 0.880 0.900 0.880 0.900 45,000 40,400 0.8978 0.880 0.880 0.900 0.880 0.900 45,000 0.8978 -4.35%
2016-03-24 0 0.920 0.890 0.920 0.850 0.920 205,000 180,750 0.8817 0.920 0.890 0.920 0.850 0.920 205,000 0.8817 3.37%
2016-03-23 0 0.890 0.880 0.890 0.890 0.910 105,000 93,950 0.8948 0.890 0.880 0.890 0.890 0.910 105,000 0.8948 -1.11%
2016-03-22 0 0.900 0.900 0.920 0.900 0.920 330,000 300,050 0.9092 0.900 0.900 0.920 0.900 0.920 330,000 0.9092 -2.17%
2016-03-21 0 0.920 0.890 0.920 0.900 0.940 200,000 183,050 0.9153 0.920 0.890 0.920 0.900 0.940 200,000 0.9153 2.22%
2016-03-18 0 0.900 0.900 0.930 0.900 0.930 120,000 108,400 0.9033 0.900 0.900 0.930 0.900 0.930 120,000 0.9033 0.00%
2016-03-17 0 0.900 0.900 0.930 0.890 0.950 510,000 466,950 0.9156 0.900 0.900 0.930 0.890 0.950 510,000 0.9156 -4.26%
2016-03-16 0 0.940 0.900 0.940 0.900 0.940 170,000 154,200 0.9071 0.940 0.900 0.940 0.900 0.940 170,000 0.9071 3.30%
2016-03-15 0 0.910 0.900 0.910 0.870 0.950 595,000 546,600 0.9187 0.910 0.900 0.910 0.870 0.950 595,000 0.9187 2.25%
2016-03-14 0 0.890 0.870 0.890 0.860 0.960 345,000 309,500 0.8971 0.890 0.870 0.890 0.860 0.960 345,000 0.8971 1.14%
2016-03-11 0 0.880 0.880 0.900 0.870 0.870 5,000 4,350 0.8700 0.880 0.880 0.900 0.870 0.870 5,000 0.8700 -1.12%
2016-03-10 0 0.890 0.880 0.890 - - 10,000 8,900 0.8900 0.890 0.880 0.890 - - 10,000 0.8900 0.00%
2016-03-09 0 0.890 0.880 0.890 0.880 0.890 30,000 26,650 0.8883 0.890 0.880 0.890 0.880 0.890 30,000 0.8883 -1.11%
2016-03-08 0 0.900 0.870 0.900 0.900 0.920 90,000 81,600 0.9067 0.900 0.870 0.900 0.900 0.920 90,000 0.9067 0.00%
2016-03-07 0 0.900 0.900 0.940 0.900 0.940 80,000 73,200 0.9150 0.900 0.900 0.940 0.900 0.940 80,000 0.9150 -4.26%
2016-03-04 0 0.940 0.920 0.940 0.920 0.940 980,000 913,200 0.9318 0.940 0.920 0.940 0.920 0.940 980,000 0.9318 4.44%
2016-03-03 0 0.900 0.860 0.910 0.870 0.900 300,000 264,250 0.8808 0.900 0.860 0.910 0.870 0.900 300,000 0.8808 2.27%
2016-03-02 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.880 0.880 0.910 0.880 0.880 20,000 0.8800 0.00%
2016-03-01 0 0.880 0.850 0.910 0.870 0.880 90,000 78,950 0.8772 0.880 0.850 0.910 0.870 0.880 90,000 0.8772 0.00%
2016-02-29 0 0.880 0.880 0.890 0.840 0.920 370,000 331,300 0.8954 0.880 0.880 0.890 0.840 0.920 370,000 0.8954 3.53%
2016-02-26 0 0.850 0.850 0.900 0.830 0.850 8,315,000 6,984,600 0.8400 0.850 0.850 0.900 0.830 0.850 8,315,000 0.8400 -1.16%
2016-02-25 0 0.860 0.860 0.880 0.860 0.890 555,000 485,000 0.8739 0.860 0.860 0.880 0.860 0.890 555,000 0.8739 0.00%
2016-02-24 0 0.860 0.860 0.880 0.830 0.870 360,000 311,400 0.8650 0.860 0.860 0.880 0.830 0.870 360,000 0.8650 1.18%
2016-02-23 0 0.850 0.830 0.860 0.850 0.860 135,000 116,050 0.8596 0.850 0.830 0.860 0.850 0.860 135,000 0.8596 -1.16%
2016-02-22 0 0.860 0.860 0.880 0.830 0.900 155,000 136,650 0.8816 0.860 0.860 0.880 0.830 0.900 155,000 0.8816 1.18%
2016-02-19 0 0.850 0.850 0.900 0.850 0.850 50,000 42,500 0.8500 0.850 0.850 0.900 0.850 0.850 50,000 0.8500 -1.16%
2016-02-18 0 0.860 0.850 0.920 0.860 0.870 95,000 82,200 0.8653 0.860 0.850 0.920 0.860 0.870 95,000 0.8653 -1.15%
2016-02-17 0 0.870 0.870 0.900 0.870 0.870 200,000 174,000 0.8700 0.870 0.870 0.900 0.870 0.870 200,000 0.8700 -1.14%
2016-02-16 0 0.880 0.880 0.900 0.870 0.900 2,235,000 1,989,650 0.8902 0.880 0.880 0.900 0.870 0.900 2,235,000 0.8902 -3.30%
2016-02-15 0 0.910 0.900 0.920 0.870 0.910 510,000 459,250 0.9005 0.910 0.900 0.920 0.870 0.910 510,000 0.9005 4.60%
2016-02-12 0 0.870 0.850 0.870 0.870 0.900 530,000 474,250 0.8948 0.870 0.850 0.870 0.870 0.900 530,000 0.8948 -3.33%
2016-02-11 0 0.900 0.850 0.870 0.870 0.920 470,000 420,850 0.8954 0.900 0.850 0.870 0.870 0.920 470,000 0.8954 -1.10%
2016-02-05 0 0.910 0.870 0.880 0.870 0.950 1,100,000 984,250 0.8948 0.910 0.870 0.880 0.870 0.950 1,100,000 0.8948 0.00%
2016-02-04 0 0.910 0.910 0.920 0.910 0.970 1,640,000 1,536,750 0.9370 0.910 0.910 0.920 0.910 0.970 1,640,000 0.9370 -6.19%
2016-02-03 0 0.970 0.940 0.980 0.890 0.990 1,915,000 1,816,350 0.9485 0.970 0.940 0.980 0.890 0.990 1,915,000 0.9485 7.78%
2016-02-02 0 0.900 0.890 0.910 0.850 0.900 730,000 651,050 0.8918 0.900 0.890 0.910 0.850 0.900 730,000 0.8918 5.88%
2016-02-01 0 0.850 0.830 0.850 0.810 0.900 395,000 338,550 0.8571 0.850 0.830 0.850 0.810 0.900 395,000 0.8571 10.39%
2016-01-29 0 0.770 0.770 0.800 0.770 0.770 49,386 37,939 0.7682 0.770 0.770 0.800 0.770 0.770 49,386 0.7682 0.00%
2016-01-28 0 0.770 0.770 0.790 0.770 0.780 210,000 162,300 0.7729 0.770 0.770 0.790 0.770 0.780 210,000 0.7729 -2.53%
2016-01-27 0 0.790 0.790 0.810 0.780 0.810 130,000 104,400 0.8031 0.790 0.790 0.810 0.780 0.810 130,000 0.8031 -1.25%
2016-01-26 0 0.800 0.760 0.810 0.770 0.800 405,000 321,550 0.7940 0.800 0.760 0.810 0.770 0.800 405,000 0.7940 1.27%
2016-01-25 0 0.790 0.770 0.810 0.780 0.790 560,000 439,450 0.7847 0.790 0.770 0.810 0.780 0.790 560,000 0.7847 0.00%
2016-01-22 0 0.790 0.790 0.810 0.780 0.800 405,000 319,950 0.7900 0.790 0.790 0.810 0.780 0.800 405,000 0.7900 3.95%
2016-01-21 0 0.760 0.760 0.800 0.760 0.820 630,000 496,250 0.7877 0.760 0.760 0.800 0.760 0.820 630,000 0.7877 -1.30%
2016-01-20 0 0.770 0.740 0.790 0.740 0.810 535,000 417,400 0.7802 0.770 0.740 0.790 0.740 0.810 535,000 0.7802 -4.94%
2016-01-19 0 0.810 0.780 0.810 0.700 0.840 885,000 660,050 0.7458 0.810 0.780 0.810 0.700 0.840 885,000 0.7458 6.58%
2016-01-18 0 0.760 0.760 0.790 0.760 0.780 235,000 181,100 0.7706 0.760 0.760 0.790 0.760 0.780 235,000 0.7706 -5.00%
2016-01-15 0 0.800 0.780 0.800 0.800 0.810 250,000 200,600 0.8024 0.800 0.780 0.800 0.800 0.810 250,000 0.8024 -4.76%
2016-01-14 0 0.840 0.800 0.840 0.800 0.850 250,000 204,700 0.8188 0.840 0.800 0.840 0.800 0.850 250,000 0.8188 1.20%
2016-01-13 0 0.830 0.820 0.850 0.830 0.850 90,000 74,900 0.8322 0.830 0.820 0.850 0.830 0.850 90,000 0.8322 -2.35%
2016-01-12 0 0.850 0.830 0.850 0.840 0.880 675,000 577,200 0.8551 0.850 0.830 0.850 0.840 0.880 675,000 0.8551 3.66%
2016-01-11 0 0.820 0.820 0.860 0.820 0.860 190,000 157,550 0.8292 0.820 0.820 0.860 0.820 0.860 190,000 0.8292 -4.65%
2016-01-08 0 0.860 0.840 0.860 0.770 0.860 465,000 393,950 0.8472 0.860 0.840 0.860 0.770 0.860 465,000 0.8472 7.50%
2016-01-07 0 0.800 0.800 0.820 0.780 0.800 285,000 225,200 0.7902 0.800 0.800 0.820 0.780 0.800 285,000 0.7902 -2.44%
2016-01-06 0 0.820 0.820 0.850 0.820 0.840 85,000 70,350 0.8276 0.820 0.820 0.850 0.820 0.840 85,000 0.8276 -1.20%
2016-01-05 0 0.830 0.830 0.850 0.830 0.850 70,000 58,900 0.8414 0.830 0.830 0.850 0.830 0.850 70,000 0.8414 -2.35%
2016-01-04 0 0.850 0.850 0.880 0.840 0.860 50,000 42,200 0.8440 0.850 0.850 0.880 0.840 0.860 50,000 0.8440 -1.16%
2015-12-31 0 0.860 0.850 0.860 0.860 0.860 15,000 12,900 0.8600 0.860 0.850 0.860 0.860 0.860 15,000 0.8600 -1.15%
2015-12-30 0 0.870 0.860 0.880 0.870 0.870 20,000 17,400 0.8700 0.870 0.860 0.880 0.870 0.870 20,000 0.8700 0.00%
2015-12-29 0 0.870 0.850 0.870 0.840 0.870 135,000 114,000 0.8444 0.870 0.850 0.870 0.840 0.870 135,000 0.8444 3.57%
2015-12-28 0 0.840 0.830 0.870 0.840 0.860 40,000 33,800 0.8450 0.840 0.830 0.870 0.840 0.860 40,000 0.8450 -2.33%
2015-12-24 0 0.860 0.860 0.880 0.800 0.900 315,000 266,700 0.8467 0.860 0.860 0.880 0.800 0.900 315,000 0.8467 0.00%
2015-12-23 0 0.860 0.840 0.860 0.840 0.860 235,000 200,700 0.8540 0.860 0.840 0.860 0.840 0.860 235,000 0.8540 2.38%
2015-12-22 0 0.840 0.840 0.860 0.840 0.840 35,000 29,400 0.8400 0.840 0.840 0.860 0.840 0.840 35,000 0.8400 2.44%
2015-12-21 0 0.820 0.820 0.850 0.820 0.850 135,000 112,350 0.8322 0.820 0.820 0.850 0.820 0.850 135,000 0.8322 -2.38%
2015-12-18 0 0.840 0.820 0.840 0.800 0.840 50,000 40,800 0.8160 0.840 0.820 0.840 0.800 0.840 50,000 0.8160 0.00%
2015-12-17 0 0.840 0.830 0.840 0.840 0.850 325,000 276,150 0.8497 0.840 0.830 0.840 0.840 0.850 325,000 0.8497 2.44%
2015-12-16 0 0.820 0.820 0.850 0.790 0.850 575,000 464,650 0.8081 0.820 0.820 0.850 0.790 0.850 575,000 0.8081 -3.53%
2015-12-15 0 0.850 0.850 0.860 0.800 0.890 145,000 123,800 0.8538 0.850 0.850 0.860 0.800 0.890 145,000 0.8538 1.19%
2015-12-14 0 0.840 0.800 0.850 - - 0 0 - 0.840 0.800 0.850 - - 0 - 0.00%
2015-12-11 0 0.840 0.840 0.890 0.840 0.840 40,000 33,600 0.8400 0.840 0.840 0.890 0.840 0.840 40,000 0.8400 0.00%
2015-12-10 0 0.840 0.840 0.860 0.840 0.850 25,000 21,050 0.8420 0.840 0.840 0.860 0.840 0.850 25,000 0.8420 -1.18%
2015-12-09 0 0.850 0.830 0.850 0.850 0.850 50,000 42,500 0.8500 0.850 0.830 0.850 0.850 0.850 50,000 0.8500 0.00%
2015-12-08 0 0.850 0.850 0.890 0.820 0.850 30,000 25,350 0.8450 0.850 0.850 0.890 0.820 0.850 30,000 0.8450 -2.30%
2015-12-07 0 0.870 0.850 0.880 0.850 0.880 70,000 60,600 0.8657 0.870 0.850 0.880 0.850 0.880 70,000 0.8657 2.35%
2015-12-04 0 0.850 0.850 0.860 0.820 0.860 265,000 222,950 0.8413 0.850 0.850 0.860 0.820 0.860 265,000 0.8413 -1.16%
2015-12-03 0 0.860 0.860 0.880 0.860 0.900 265,000 228,800 0.8634 0.860 0.860 0.880 0.860 0.900 265,000 0.8634 -2.27%
2015-12-02 0 0.880 0.880 0.910 0.880 0.900 141,445 124,928 0.8832 0.880 0.880 0.910 0.880 0.900 141,445 0.8832 0.00%
2015-12-01 0 0.880 0.870 0.890 0.880 0.880 135,000 118,800 0.8800 0.880 0.870 0.890 0.880 0.880 135,000 0.8800 -1.12%
2015-11-30 0 0.890 0.890 0.920 0.860 0.920 500,000 442,300 0.8846 0.890 0.890 0.920 0.860 0.920 500,000 0.8846 -3.26%
2015-11-27 0 0.920 0.920 0.930 0.920 1.020 850,000 814,400 0.9581 0.920 0.920 0.930 0.920 1.020 850,000 0.9581 -9.80%
2015-11-26 0 1.020 1.020 1.030 0.820 1.040 4,140,000 3,976,800 0.9606 1.020 1.020 1.030 0.820 1.040 4,140,000 0.9606 24.39%
2015-11-25 0 0.820 0.800 0.820 0.780 0.860 235,000 187,550 0.7981 0.820 0.800 0.820 0.780 0.860 235,000 0.7981 1.23%
2015-11-24 0 0.810 0.800 0.810 0.800 0.810 35,964 29,051 0.8078 0.810 0.800 0.810 0.800 0.810 35,964 0.8078 -1.22%
2015-11-23 0 0.820 0.820 0.840 0.800 0.830 150,000 121,150 0.8077 0.820 0.820 0.840 0.800 0.830 150,000 0.8077 -2.38%
2015-11-20 0 0.840 0.830 0.840 0.800 0.850 1,260,000 1,027,350 0.8154 0.840 0.830 0.840 0.800 0.850 1,260,000 0.8154 0.00%
2015-11-19 0 0.840 0.840 0.850 0.840 0.870 310,000 261,250 0.8427 0.840 0.840 0.850 0.840 0.870 310,000 0.8427 -3.45%
2015-11-18 0 0.870 0.860 0.880 0.870 0.880 185,000 161,950 0.8754 0.870 0.860 0.880 0.870 0.880 185,000 0.8754 -1.14%
2015-11-17 0 0.880 0.860 0.880 0.850 0.880 565,000 490,200 0.8676 0.880 0.860 0.880 0.850 0.880 565,000 0.8676 3.53%
2015-11-16 0 0.850 0.850 0.880 0.850 0.860 120,000 102,050 0.8504 0.850 0.850 0.880 0.850 0.860 120,000 0.8504 -4.49%
2015-11-13 0 0.890 0.860 0.900 0.860 0.900 480,000 423,650 0.8826 0.890 0.860 0.900 0.860 0.900 480,000 0.8826 -1.11%
2015-11-12 0 0.900 0.890 0.900 0.890 0.900 310,000 278,700 0.8990 0.900 0.890 0.900 0.890 0.900 310,000 0.8990 1.12%
2015-11-11 0 0.890 0.890 0.900 0.860 0.910 810,000 724,100 0.8940 0.890 0.890 0.900 0.860 0.910 810,000 0.8940 0.00%
2015-11-10 0 0.890 0.870 0.890 0.850 0.940 1,940,000 1,696,150 0.8743 0.890 0.870 0.890 0.850 0.940 1,940,000 0.8743 -5.32%
2015-11-09 0 0.940 0.930 0.940 0.930 0.990 825,000 780,150 0.9456 0.940 0.930 0.940 0.930 0.990 825,000 0.9456 -3.09%
2015-11-06 0 0.970 0.970 1.000 0.970 1.000 165,000 161,250 0.9773 0.970 0.970 1.000 0.970 1.000 165,000 0.9773 -3.00%
2015-11-05 0 1.000 1.000 1.010 0.950 1.020 1,155,000 1,139,050 0.9862 1.000 1.000 1.010 0.950 1.020 1,155,000 0.9862 -2.91%
2015-11-04 0 1.030 1.030 1.040 1.020 1.050 225,000 234,650 1.0429 1.030 1.030 1.040 1.020 1.050 225,000 1.0429 -0.96%
2015-11-03 0 1.040 1.000 1.040 1.000 1.060 1,070,000 1,091,300 1.0199 1.040 1.000 1.040 1.000 1.060 1,070,000 1.0199 1.96%
2015-11-02 0 1.020 1.020 1.040 1.020 1.080 945,000 985,100 1.0424 1.020 1.020 1.040 1.020 1.080 945,000 1.0424 -7.27%
2015-10-30 0 1.100 1.100 1.110 1.080 1.170 560,000 607,750 1.0853 1.100 1.100 1.110 1.080 1.170 560,000 1.0853 2.80%
2015-10-29 0 1.070 1.070 1.100 1.070 1.140 575,000 636,250 1.1065 1.070 1.070 1.100 1.070 1.140 575,000 1.1065 -4.46%
2015-10-28 0 1.120 1.120 1.160 1.100 1.190 301,226 337,785 1.1214 1.120 1.120 1.160 1.100 1.190 301,226 1.1214 0.00%
2015-10-27 0 1.120 1.100 1.160 1.120 1.160 255,000 287,950 1.1292 1.120 1.100 1.160 1.120 1.160 255,000 1.1292 0.00%
2015-10-26 0 1.120 1.120 1.160 1.100 1.180 545,000 624,300 1.1455 1.120 1.120 1.160 1.100 1.180 545,000 1.1455 -2.61%
2015-10-23 0 1.150 1.150 1.170 1.130 1.220 410,000 477,550 1.1648 1.150 1.150 1.170 1.130 1.220 410,000 1.1648 -0.86%
2015-10-22 0 1.160 1.150 1.170 1.090 1.190 980,000 1,116,900 1.1397 1.160 1.150 1.170 1.090 1.190 980,000 1.1397 6.42%
2015-10-20 0 1.090 1.090 1.100 1.090 1.160 17,340,000 19,112,100 1.1022 1.090 1.090 1.100 1.090 1.160 17,340,000 1.1022 -6.84%
2015-10-19 0 1.170 1.160 1.170 1.160 1.180 160,000 187,250 1.1703 1.170 1.160 1.170 1.160 1.180 160,000 1.1703 0.00%
2015-10-16 0 1.170 1.170 1.180 1.150 1.190 665,000 777,750 1.1695 1.170 1.170 1.180 1.150 1.190 665,000 1.1695 -1.68%
2015-10-15 0 1.190 1.180 1.190 1.150 1.190 960,000 1,116,950 1.1635 1.190 1.180 1.190 1.150 1.190 960,000 1.1635 0.00%
2015-10-14 0 1.190 1.190 1.200 1.150 1.210 1,250,020 1,472,373 1.1779 1.190 1.190 1.200 1.150 1.210 1,250,020 1.1779 -3.25%
2015-10-13 0 1.230 1.200 1.230 1.200 1.280 835,000 1,029,750 1.2332 1.230 1.200 1.230 1.200 1.280 835,000 1.2332 -3.15%
2015-10-12 0 1.270 1.260 1.290 1.270 1.300 165,000 211,100 1.2794 1.270 1.260 1.290 1.270 1.300 165,000 1.2794 -1.55%
2015-10-09 0 1.290 1.280 1.290 1.280 1.310 400,000 517,800 1.2945 1.290 1.280 1.290 1.280 1.310 400,000 1.2945 0.78%
2015-10-08 0 1.280 1.270 1.300 1.280 1.320 375,000 486,350 1.2969 1.280 1.270 1.300 1.280 1.320 375,000 1.2969 -2.29%
2015-10-07 0 1.310 1.300 1.320 1.260 1.340 1,185,000 1,516,150 1.2795 1.310 1.300 1.320 1.260 1.340 1,185,000 1.2795 -1.50%
2015-10-06 0 1.330 1.310 1.330 1.250 1.380 12,530,000 16,773,850 1.3387 1.330 1.310 1.330 1.250 1.380 12,530,000 1.3387 9.02%
2015-10-05 0 1.220 1.210 1.260 1.220 1.280 175,000 218,400 1.2480 1.220 1.210 1.260 1.220 1.280 175,000 1.2480 -3.17%
2015-10-02 0 1.260 1.260 1.270 1.250 1.300 750,000 955,950 1.2746 1.260 1.260 1.270 1.250 1.300 750,000 1.2746 4.13%
2015-09-30 0 1.210 1.210 1.250 1.180 1.310 11,470,000 13,801,050 1.2032 1.210 1.210 1.250 1.180 1.310 11,470,000 1.2032 0.83%
2015-09-29 0 1.200 1.200 1.230 1.150 1.200 330,000 389,700 1.1809 1.200 1.200 1.230 1.150 1.200 330,000 1.1809 -1.64%
2015-09-25 0 1.220 1.190 1.220 1.190 1.220 245,000 295,600 1.2065 1.220 1.190 1.220 1.190 1.220 245,000 1.2065 4.27%
2015-09-24 0 1.170 1.140 1.180 1.130 1.200 775,000 921,850 1.1895 1.170 1.140 1.180 1.130 1.200 775,000 1.1895 0.00%
2015-09-23 0 1.170 1.140 1.170 1.140 1.170 80,000 92,150 1.1519 1.170 1.140 1.170 1.140 1.170 80,000 1.1519 0.86%
2015-09-22 0 1.160 1.160 1.180 1.140 1.210 4,715,000 5,422,150 1.1500 1.160 1.160 1.180 1.140 1.210 4,715,000 1.1500 -2.52%
2015-09-21 0 1.190 1.170 1.190 1.150 1.250 565,000 663,600 1.1745 1.190 1.170 1.190 1.150 1.250 565,000 1.1745 -3.25%
2015-09-18 0 1.230 1.190 1.230 1.190 1.230 305,000 365,100 1.1970 1.230 1.190 1.230 1.190 1.230 305,000 1.1970 2.50%
2015-09-17 0 1.200 1.180 1.200 1.180 1.200 295,000 349,550 1.1849 1.200 1.180 1.200 1.180 1.200 295,000 1.1849 0.00%
2015-09-16 0 1.200 1.180 1.200 1.180 1.270 520,000 631,550 1.2145 1.200 1.180 1.200 1.180 1.270 520,000 1.2145 -3.23%
2015-09-15 0 1.240 1.160 1.240 1.160 1.240 240,000 286,100 1.1921 1.240 1.160 1.240 1.160 1.240 240,000 1.1921 3.33%
2015-09-14 0 1.200 1.200 1.220 1.180 1.250 12,860,000 15,312,750 1.1907 1.200 1.200 1.220 1.180 1.250 12,860,000 1.1907 0.84%
2015-09-11 0 1.190 1.160 1.200 1.150 1.280 12,010,000 15,110,100 1.2581 1.190 1.160 1.200 1.150 1.280 12,010,000 1.2581 -0.83%
2015-09-10 0 1.200 1.200 1.240 1.200 1.240 155,000 186,400 1.2026 1.200 1.200 1.240 1.200 1.240 155,000 1.2026 1.69%
2015-09-09 0 1.180 1.180 1.200 1.130 1.200 415,000 495,800 1.1947 1.180 1.180 1.200 1.130 1.200 415,000 1.1947 -0.84%
2015-09-08 0 1.190 1.160 1.200 1.150 1.200 215,000 251,450 1.1695 1.190 1.160 1.200 1.150 1.200 215,000 1.1695 2.59%
2015-09-07 0 1.160 1.050 1.160 1.150 1.160 20,000 23,100 1.1550 1.160 1.050 1.160 1.150 1.160 20,000 1.1550 0.00%
2015-09-04 0 1.160 1.160 1.180 1.100 1.160 395,000 446,150 1.1295 1.160 1.160 1.180 1.100 1.160 395,000 1.1295 0.87%
2015-09-02 0 1.150 1.140 1.170 1.100 1.180 510,000 585,950 1.1489 1.150 1.140 1.170 1.100 1.180 510,000 1.1489 -4.96%
2015-09-01 0 1.210 1.180 1.220 1.160 1.230 205,000 243,100 1.1859 1.210 1.180 1.220 1.160 1.230 205,000 1.1859 0.83%
2015-08-31 0 1.200 1.190 1.230 1.190 1.270 250,000 312,050 1.2482 1.200 1.190 1.230 1.190 1.270 250,000 1.2482 -4.00%
2015-08-28 0 1.250 1.250 1.270 1.250 1.280 385,000 483,150 1.2549 1.250 1.250 1.270 1.250 1.280 385,000 1.2549 0.00%
2015-08-27 0 1.250 1.230 1.250 1.220 1.250 790,000 977,650 1.2375 1.250 1.230 1.250 1.220 1.250 790,000 1.2375 3.31%
2015-08-26 0 1.210 1.190 1.210 1.180 1.220 345,000 415,400 1.2041 1.210 1.190 1.210 1.180 1.220 345,000 1.2041 -0.82%
2015-08-25 0 1.220 1.200 1.220 1.150 1.230 20,810,000 24,970,250 1.1999 1.220 1.200 1.220 1.150 1.230 20,810,000 1.1999 0.00%
2015-08-24 0 1.220 1.220 1.250 1.100 1.240 1,290,000 1,498,650 1.1617 1.220 1.220 1.250 1.100 1.240 1,290,000 1.1617 0.00%
2015-08-21 0 1.220 1.220 1.270 1.200 1.280 245,000 303,600 1.2392 1.220 1.220 1.270 1.200 1.280 245,000 1.2392 -6.15%
2015-08-20 0 1.300 1.200 1.310 1.180 1.310 1,915,000 2,311,500 1.2070 1.300 1.200 1.310 1.180 1.310 1,915,000 1.2070 6.56%
2015-08-19 0 1.220 1.220 1.250 1.150 1.290 1,000,300 1,228,531 1.2282 1.220 1.220 1.250 1.150 1.290 1,000,300 1.2282 -4.69%
2015-08-18 0 1.280 1.280 1.290 1.280 1.330 400,000 520,850 1.3021 1.280 1.280 1.290 1.280 1.330 400,000 1.3021 -1.54%
2015-08-17 0 1.300 1.300 1.310 1.300 1.360 710,000 930,650 1.3108 1.300 1.300 1.310 1.300 1.360 710,000 1.3108 -2.26%
2015-08-14 0 1.330 1.320 1.340 1.330 1.450 885,000 1,193,700 1.3488 1.330 1.320 1.340 1.330 1.450 885,000 1.3488 -2.21%
2015-08-13 0 1.360 1.330 1.380 1.320 1.410 1,060,000 1,422,200 1.3417 1.360 1.330 1.380 1.320 1.410 1,060,000 1.3417 -2.16%
2015-08-12 0 1.390 1.350 1.390 1.320 1.410 920,000 1,248,600 1.3572 1.390 1.350 1.390 1.320 1.410 920,000 1.3572 0.00%
2015-08-11 0 1.390 1.390 1.410 1.390 1.460 340,000 480,400 1.4129 1.390 1.390 1.410 1.390 1.460 340,000 1.4129 0.00%
2015-08-10 0 1.390 1.390 1.410 1.380 1.440 1,415,000 1,974,650 1.3955 1.390 1.390 1.410 1.380 1.440 1,415,000 1.3955 -2.11%
2015-08-07 0 1.420 1.420 1.430 1.410 1.490 520,000 745,750 1.4341 1.420 1.420 1.430 1.410 1.490 520,000 1.4341 0.00%
2015-08-06 0 1.420 1.400 1.410 1.410 1.490 1,090,000 1,568,500 1.4390 1.420 1.400 1.410 1.410 1.490 1,090,000 1.4390 -2.74%
2015-08-05 0 1.460 1.440 1.460 1.450 1.480 440,000 639,050 1.4524 1.460 1.440 1.460 1.450 1.480 440,000 1.4524 0.69%
2015-08-04 0 1.450 1.450 1.470 1.440 1.480 450,000 655,150 1.4559 1.450 1.450 1.470 1.440 1.480 450,000 1.4559 -0.68%
2015-08-03 0 1.460 1.440 1.460 1.440 1.470 890,000 1,297,650 1.4580 1.460 1.440 1.460 1.440 1.470 890,000 1.4580 -2.67%
2015-07-31 0 1.500 1.500 1.510 1.490 1.550 945,000 1,427,550 1.5106 1.500 1.500 1.510 1.490 1.550 945,000 1.5106 3.45%
2015-07-30 0 1.450 1.430 1.480 1.450 1.520 605,000 902,750 1.4921 1.450 1.430 1.480 1.450 1.520 605,000 1.4921 -2.68%
2015-07-29 0 1.490 1.480 1.500 1.460 1.520 775,000 1,155,450 1.4909 1.490 1.480 1.500 1.460 1.520 775,000 1.4909 0.00%
2015-07-28 0 1.490 1.480 1.520 1.470 1.540 875,000 1,326,150 1.5156 1.490 1.480 1.520 1.470 1.540 875,000 1.5156 1.36%
2015-07-27 0 1.470 1.470 1.500 1.470 1.590 2,380,000 3,620,250 1.5211 1.470 1.470 1.500 1.470 1.590 2,380,000 1.5211 -6.96%
2015-07-24 0 1.580 1.560 1.580 1.560 1.610 850,000 1,347,100 1.5848 1.580 1.560 1.580 1.560 1.610 850,000 1.5848 1.28%
2015-07-23 0 1.560 1.560 1.600 1.560 1.610 12,625,000 19,699,550 1.5604 1.560 1.560 1.600 1.560 1.610 12,625,000 1.5604 -0.64%
2015-07-22 0 1.570 1.570 1.590 1.560 1.590 715,000 1,126,500 1.5755 1.570 1.570 1.590 1.560 1.590 715,000 1.5755 -2.48%
2015-07-21 0 1.610 1.600 1.610 1.540 1.630 2,395,000 3,816,500 1.5935 1.610 1.600 1.610 1.540 1.630 2,395,000 1.5935 3.21%
2015-07-20 0 1.560 1.550 1.560 1.530 1.600 2,375,000 3,719,850 1.5663 1.560 1.550 1.560 1.530 1.600 2,375,000 1.5663 -2.50%
2015-07-17 0 1.600 1.590 1.600 1.540 1.640 5,025,000 8,048,550 1.6017 1.600 1.590 1.600 1.540 1.640 5,025,000 1.6017 4.58%
2015-07-16 0 1.530 1.530 1.550 1.420 1.610 7,680,000 11,871,750 1.5458 1.530 1.530 1.550 1.420 1.610 7,680,000 1.5458 9.29%
2015-07-15 0 1.400 1.400 1.410 1.350 1.500 1,575,000 2,238,900 1.4215 1.400 1.400 1.410 1.350 1.500 1,575,000 1.4215 -3.45%
2015-07-14 0 1.450 1.440 1.450 1.400 1.480 1,915,000 2,759,350 1.4409 1.450 1.440 1.450 1.400 1.480 1,915,000 1.4409 1.40%
2015-07-13 0 1.430 1.400 1.430 1.350 1.440 1,905,000 2,661,350 1.3970 1.430 1.400 1.430 1.350 1.440 1,905,000 1.3970 7.52%
2015-07-10 0 1.330 1.300 1.320 1.290 1.430 2,945,000 3,949,350 1.3410 1.330 1.300 1.320 1.290 1.430 2,945,000 1.3410 10.83%
2015-07-09 0 1.200 1.170 1.200 1.000 1.210 3,680,000 4,209,400 1.1439 1.200 1.170 1.200 1.000 1.210 3,680,000 1.1439 17.65%
2015-07-08 0 1.020 0.990 1.020 0.900 1.080 5,365,000 5,226,650 0.9742 1.020 0.990 1.020 0.900 1.080 5,365,000 0.9742 -16.39%
2015-07-07 0 1.220 1.200 1.220 1.190 1.360 4,730,000 5,896,200 1.2466 1.220 1.200 1.220 1.190 1.360 4,730,000 1.2466 -5.43%
2015-07-06 0 1.290 1.250 1.290 1.160 1.600 4,755,000 5,842,400 1.2287 1.290 1.250 1.290 1.160 1.600 4,755,000 1.2287 -11.03%
2015-07-03 0 1.450 1.450 1.470 1.440 1.550 3,090,000 4,598,550 1.4882 1.450 1.450 1.470 1.440 1.550 3,090,000 1.4882 -7.64%
2015-07-02 0 1.570 1.550 1.570 1.520 1.580 2,490,000 3,862,150 1.5511 1.570 1.550 1.570 1.520 1.580 2,490,000 1.5511 -1.87%
2015-06-30 0 1.600 1.580 1.610 1.540 1.690 3,160,000 4,991,250 1.5795 1.600 1.580 1.610 1.540 1.690 3,160,000 1.5795 0.00%
2015-06-29 0 1.600 1.580 1.590 1.510 1.740 6,110,000 9,896,000 1.6196 1.600 1.580 1.590 1.510 1.740 6,110,000 1.6196 -8.05%
2015-06-26 0 1.740 1.730 1.740 1.710 1.780 3,125,000 5,438,900 1.7404 1.740 1.730 1.740 1.710 1.780 3,125,000 1.7404 -0.57%
2015-06-25 0 1.750 1.750 1.760 1.690 1.780 4,760,000 8,261,900 1.7357 1.750 1.750 1.760 1.690 1.780 4,760,000 1.7357 -1.13%
2015-06-24 0 1.770 1.760 1.770 1.730 1.800 4,490,000 7,902,250 1.7600 1.770 1.760 1.770 1.730 1.800 4,490,000 1.7600 1.72%
2015-06-23 0 1.740 1.740 1.750 1.710 1.800 3,190,000 5,566,000 1.7448 1.740 1.740 1.750 1.710 1.800 3,190,000 1.7448 -0.57%
2015-06-22 0 1.750 1.740 1.750 1.700 1.800 9,205,000 15,961,300 1.7340 1.750 1.740 1.750 1.700 1.800 9,205,000 1.7340 4.79%
2015-06-19 0 1.670 1.670 1.680 1.620 1.870 17,475,000 30,982,800 1.7730 1.670 1.670 1.680 1.620 1.870 17,475,000 1.7730 -6.18%
2015-06-18 0 1.780 1.770 1.780 1.610 1.850 34,925,000 61,033,750 1.7476 1.780 1.770 1.780 1.610 1.850 34,925,000 1.7476 11.25%
2015-06-17 0 1.600 1.580 1.600 1.420 1.650 8,525,000 13,249,050 1.5541 1.600 1.580 1.600 1.420 1.650 8,525,000 1.5541 8.84%
2015-06-16 0 1.470 1.460 1.470 1.450 1.490 1,310,000 1,921,750 1.4670 1.470 1.460 1.470 1.450 1.490 1,310,000 1.4670 0.00%
2015-06-15 0 1.470 1.460 1.470 1.400 1.510 3,400,000 4,967,150 1.4609 1.470 1.460 1.470 1.400 1.510 3,400,000 1.4609 4.26%
2015-06-12 0 1.410 1.390 1.420 1.380 1.430 1,860,000 2,623,850 1.4107 1.410 1.390 1.420 1.380 1.430 1,860,000 1.4107 2.17%
2015-06-11 0 1.380 1.370 1.380 1.320 1.430 4,905,000 6,706,850 1.3673 1.380 1.370 1.380 1.320 1.430 4,905,000 1.3673 -0.72%
2015-06-10 0 1.390 1.380 1.390 1.380 1.480 7,060,000 9,998,350 1.4162 1.390 1.380 1.390 1.380 1.480 7,060,000 1.4162 -2.11%
2015-06-09 0 1.420 1.400 1.420 1.400 1.550 11,275,000 16,496,550 1.4631 1.420 1.400 1.420 1.400 1.550 11,275,000 1.4631 -4.70%
2015-06-08 0 1.490 1.480 1.490 1.390 1.610 11,595,000 17,104,250 1.4751 1.490 1.480 1.490 1.390 1.610 11,595,000 1.4751 -6.29%
2015-06-05 0 1.590 1.580 1.590 1.550 1.650 19,760,000 31,590,700 1.5987 1.590 1.580 1.590 1.550 1.650 19,760,000 1.5987 1.92%
2015-06-04 0 1.560 1.550 1.590 1.400 1.700 53,095,000 81,580,700 1.5365 1.560 1.550 1.590 1.400 1.700 53,095,000 1.5365 8.33%
2015-06-03 0 1.440 1.430 1.440 1.380 1.450 5,330,000 7,556,100 1.4177 1.440 1.430 1.440 1.380 1.450 5,330,000 1.4177 -0.69%
2015-06-02 0 1.450 1.430 1.450 1.430 1.450 4,425,000 6,379,100 1.4416 1.450 1.430 1.450 1.430 1.450 4,425,000 1.4416 0.00%
2015-06-01 0 1.450 1.430 1.450 1.430 1.450 3,915,000 5,649,500 1.4430 1.450 1.430 1.450 1.430 1.450 3,915,000 1.4430 1.40%
2015-05-29 0 1.430 1.420 1.430 1.350 1.450 4,055,000 5,765,300 1.4218 1.430 1.420 1.430 1.350 1.450 4,055,000 1.4218 2.14%
2015-05-28 0 1.400 1.390 1.400 1.380 1.440 3,720,000 5,205,450 1.3993 1.400 1.390 1.400 1.380 1.440 3,720,000 1.3993 -2.10%
2015-05-27 0 1.430 1.410 1.430 1.400 1.450 1,910,000 2,710,300 1.4190 1.430 1.410 1.430 1.400 1.450 1,910,000 1.4190 -0.69%
2015-05-26 0 1.440 1.420 1.440 1.390 1.460 2,595,000 3,716,400 1.4321 1.440 1.420 1.440 1.390 1.460 2,595,000 1.4321 -1.37%
2015-05-22 0 1.460 1.450 1.470 1.360 1.510 6,625,000 9,549,500 1.4414 1.460 1.450 1.470 1.360 1.510 6,625,000 1.4414 5.80%
2015-05-21 0 1.380 1.370 1.380 1.360 1.390 2,440,000 3,341,750 1.3696 1.380 1.370 1.380 1.360 1.390 2,440,000 1.3696 0.00%
2015-05-20 0 1.380 1.370 1.380 1.350 1.390 3,610,000 4,955,500 1.3727 1.380 1.370 1.380 1.350 1.390 3,610,000 1.3727 0.73%
2015-05-19 0 1.370 1.360 1.370 1.360 1.430 12,130,000 16,740,750 1.3801 1.370 1.360 1.370 1.360 1.430 12,130,000 1.3801 -3.52%
2015-05-18 0 1.420 1.410 1.420 1.350 1.420 4,025,000 5,604,500 1.3924 1.420 1.410 1.420 1.350 1.420 4,025,000 1.3924 -0.70%
2015-05-15 0 1.430 1.380 1.430 1.380 1.460 3,015,000 4,317,700 1.4321 1.430 1.380 1.430 1.380 1.460 3,015,000 1.4321 0.70%
2015-05-14 0 1.420 1.410 1.440 1.390 1.520 4,565,000 6,607,250 1.4474 1.420 1.410 1.440 1.390 1.520 4,565,000 1.4474 -4.05%
2015-05-13 0 1.480 1.450 1.480 1.450 1.520 2,885,000 4,281,750 1.4841 1.480 1.450 1.480 1.450 1.520 2,885,000 1.4841 1.37%
2015-05-12 0 1.460 1.450 1.500 1.450 1.550 3,580,000 5,361,250 1.4976 1.460 1.450 1.500 1.450 1.550 3,580,000 1.4976 -5.19%
2015-05-11 0 1.540 1.520 1.540 1.520 1.570 5,435,000 8,370,950 1.5402 1.540 1.520 1.540 1.520 1.570 5,435,000 1.5402 0.00%
2015-05-08 0 1.540 1.520 1.540 1.510 1.570 3,530,000 5,410,250 1.5326 1.540 1.520 1.540 1.510 1.570 3,530,000 1.5326 -0.65%
2015-05-07 0 1.550 1.530 1.550 1.490 1.560 13,245,000 20,322,300 1.5343 1.550 1.530 1.550 1.490 1.560 13,245,000 1.5343 0.00%
2015-05-06 0 1.550 1.540 1.550 1.500 1.570 4,794,000 7,437,660 1.5515 1.550 1.540 1.550 1.500 1.570 4,794,000 1.5515 0.00%
2015-05-05 0 1.550 1.540 1.550 1.530 1.600 6,010,000 9,355,650 1.5567 1.550 1.540 1.550 1.530 1.600 6,010,000 1.5567 -2.52%
2015-05-04 0 1.590 1.570 1.580 1.550 1.650 6,805,000 10,901,400 1.6020 1.590 1.570 1.580 1.550 1.650 6,805,000 1.6020 -0.62%
2015-04-30 0 1.600 1.520 1.600 1.500 1.610 6,200,000 9,526,400 1.5365 1.600 1.520 1.600 1.500 1.610 6,200,000 1.5365 3.23%
2015-04-29 0 1.550 1.520 1.550 1.410 1.550 8,000,000 12,018,550 1.5023 1.550 1.520 1.550 1.410 1.550 8,000,000 1.5023 3.33%
2015-04-28 0 1.500 1.480 1.500 1.460 1.600 5,025,000 7,624,000 1.5172 1.500 1.480 1.500 1.460 1.600 5,025,000 1.5172 -3.23%
2015-04-27 0 1.550 1.550 1.560 1.550 1.650 13,090,000 21,199,800 1.6195 1.550 1.550 1.560 1.550 1.650 13,090,000 1.6195 -4.32%
2015-04-24 0 1.620 1.610 1.620 1.610 1.640 11,675,000 18,948,550 1.6230 1.620 1.610 1.620 1.610 1.640 11,675,000 1.6230 -1.22%
2015-04-23 0 1.640 1.620 1.650 1.580 1.670 11,225,000 18,324,500 1.6325 1.640 1.620 1.650 1.580 1.670 11,225,000 1.6325 1.86%
2015-04-22 0 1.610 1.590 1.610 1.590 1.680 16,485,000 26,519,500 1.6087 1.610 1.590 1.610 1.590 1.680 16,485,000 1.6087 -2.42%
2015-04-21 0 1.650 1.630 1.650 1.590 1.690 8,205,000 13,631,400 1.6614 1.650 1.630 1.650 1.590 1.690 8,205,000 1.6614 0.61%
2015-04-20 0 1.640 1.620 1.640 1.620 1.700 4,750,000 7,839,650 1.6505 1.640 1.620 1.640 1.620 1.700 4,750,000 1.6505 -1.80%
2015-04-17 0 1.670 1.660 1.670 1.590 1.760 18,955,000 31,758,350 1.6755 1.670 1.660 1.670 1.590 1.760 18,955,000 1.6755 3.73%
2015-04-16 0 1.610 1.600 1.610 1.590 1.700 5,105,000 8,264,300 1.6189 1.610 1.600 1.610 1.590 1.700 5,105,000 1.6189 -3.59%
2015-04-15 0 1.670 1.660 1.670 1.570 1.740 12,720,000 21,317,550 1.6759 1.670 1.660 1.670 1.570 1.740 12,720,000 1.6759 0.60%
2015-04-14 0 1.660 1.650 1.660 1.350 1.670 20,010,000 30,893,950 1.5439 1.660 1.650 1.660 1.350 1.670 20,010,000 1.5439 18.57%
2015-04-13 0 1.400 1.390 1.400 1.380 1.420 4,970,000 6,927,450 1.3939 1.400 1.390 1.400 1.380 1.420 4,970,000 1.3939 -0.71%
2015-04-10 0 1.410 1.400 1.410 1.350 1.420 7,215,000 9,937,750 1.3774 1.410 1.400 1.410 1.350 1.420 7,215,000 1.3774 3.68%
2015-04-09 0 1.360 1.350 1.370 1.340 1.440 8,780,000 12,020,150 1.3690 1.360 1.350 1.370 1.340 1.440 8,780,000 1.3690 -4.23%
2015-04-08 0 1.420 1.400 1.420 1.300 1.450 8,870,000 12,364,050 1.3939 1.420 1.400 1.420 1.300 1.450 8,870,000 1.3939 0.00%
2015-04-02 0 1.420 1.420 1.430 1.410 1.450 2,290,000 3,258,650 1.4230 1.420 1.420 1.430 1.410 1.450 2,290,000 1.4230 -0.70%
2015-04-01 0 1.430 1.440 1.450 1.410 1.490 3,330,000 4,768,550 1.4320 1.430 1.440 1.450 1.410 1.490 3,330,000 1.4320 -3.38%
2015-03-31 0 1.480 1.470 1.480 1.420 1.520 6,360,000 9,422,500 1.4815 1.480 1.470 1.480 1.420 1.520 6,360,000 1.4815 4.23%
2015-03-30 0 1.420 1.420 1.430 1.350 1.440 5,155,000 7,275,650 1.4114 1.420 1.420 1.430 1.350 1.440 5,155,000 1.4114 5.19%
2015-03-27 0 1.350 1.350 1.360 1.290 1.380 8,110,000 10,976,250 1.3534 1.350 1.350 1.360 1.290 1.380 8,110,000 1.3534 4.65%
2015-03-26 0 1.290 1.280 1.300 1.240 1.430 19,055,000 24,791,900 1.3011 1.290 1.280 1.300 1.240 1.430 19,055,000 1.3011 -9.79%
2015-03-25 0 1.430 1.420 1.430 1.420 1.510 5,025,000 7,238,750 1.4405 1.430 1.420 1.430 1.420 1.510 5,025,000 1.4405 -2.72%
2015-03-24 0 1.470 1.470 1.480 1.420 1.520 12,770,000 18,697,450 1.4642 1.470 1.470 1.480 1.420 1.520 12,770,000 1.4642 -2.00%
2015-03-23 0 1.500 1.490 1.500 1.480 1.570 8,805,000 13,281,900 1.5084 1.500 1.490 1.500 1.480 1.570 8,805,000 1.5084 -3.85%
2015-03-20 0 1.560 1.560 1.570 1.530 1.610 6,510,000 10,274,400 1.5782 1.560 1.560 1.570 1.530 1.610 6,510,000 1.5782 1.96%
2015-03-19 0 1.530 1.520 1.540 1.460 1.660 22,545,000 35,800,300 1.5879 1.530 1.520 1.540 1.460 1.660 22,545,000 1.5879 0.00%
2015-03-18 0 1.530 1.520 1.530 1.410 1.680 40,255,000 60,369,700 1.4997 1.530 1.520 1.530 1.410 1.680 40,255,000 1.4997 -7.83%
2015-03-17 0 1.660 1.650 1.660 1.610 1.790 46,565,000 80,661,950 1.7322 1.660 1.650 1.660 1.610 1.790 46,565,000 1.7322 -5.14%
2015-03-16 0 1.750 1.740 1.750 1.690 1.830 50,759,000 90,663,070 1.7861 1.750 1.740 1.750 1.690 1.830 50,759,000 1.7861 0.00%
2015-03-13 0 1.750 1.740 1.750 1.670 1.810 79,625,000 139,886,100 1.7568 1.750 1.740 1.750 1.670 1.810 79,625,000 1.7568 2.34%
2015-03-12 0 1.710 1.690 1.700 1.640 1.740 57,915,000 98,098,450 1.6938 1.710 1.690 1.700 1.640 1.740 57,915,000 1.6938 3.01%
2015-03-11 0 1.660 1.660 1.670 1.500 1.660 98,840,000 158,527,950 1.6039 1.660 1.660 1.670 1.500 1.660 98,840,000 1.6039 8.50%
2015-03-10 0 1.530 1.520 1.530 1.410 1.610 133,735,000 207,251,750 1.5497 1.530 1.520 1.530 1.410 1.610 133,735,000 1.5497 7.75%
2015-03-09 0 1.420 1.410 1.420 1.390 1.490 33,890,000 49,310,450 1.4550 1.420 1.410 1.420 1.390 1.490 33,890,000 1.4550 -1.39%
2015-03-06 0 1.440 1.430 1.440 1.330 1.480 71,180,000 101,602,750 1.4274 1.440 1.430 1.440 1.330 1.480 71,180,000 1.4274 3.60%
2015-03-05 0 1.390 1.370 1.380 1.380 1.510 55,200,000 79,689,950 1.4437 1.390 1.370 1.380 1.380 1.510 55,200,000 1.4437 -2.11%
2015-03-04 0 1.420 1.410 1.420 1.280 1.440 102,480,000 141,186,150 1.3777 1.420 1.410 1.420 1.280 1.440 102,480,000 1.3777 9.23%
2015-03-03 0 1.300 1.290 1.300 1.280 1.350 37,245,000 49,044,750 1.3168 1.300 1.290 1.300 1.280 1.350 37,245,000 1.3168 -1.52%
2015-03-02 0 1.320 1.310 1.320 1.220 1.350 68,650,000 89,772,500 1.3077 1.320 1.310 1.320 1.220 1.350 68,650,000 1.3077 4.76%
2015-02-27 0 1.260 1.260 1.270 1.210 1.340 178,575,000 230,649,050 1.2916 1.260 1.260 1.270 1.210 1.340 178,575,000 1.2916 2.44%
2015-02-26 0 1.230 1.230 1.240 1.120 1.260 149,885,000 179,823,150 1.1997 1.230 1.230 1.240 1.120 1.260 149,885,000 1.1997 7.89%
2015-02-25 0 1.140 1.130 1.140 0.960 1.160 193,685,000 208,197,200 1.0749 1.140 1.130 1.140 0.960 1.160 193,685,000 1.0749 14.00%
2015-02-24 0 1.000 0.990 1.000 0.850 1.000 132,520,000 125,149,150 0.9444 1.000 0.990 1.000 0.850 1.000 132,520,000 0.9444 19.05%
2015-02-23 0 0.840 0.840 0.850 0.810 0.870 28,355,000 23,660,850 0.8345 0.840 0.840 0.850 0.810 0.870 28,355,000 0.8345 1.20%
2015-02-18 0 0.830 0.830 0.840 0.810 0.840 3,985,000 3,302,000 0.8286 0.830 0.830 0.840 0.810 0.840 3,985,000 0.8286 2.47%
2015-02-17 0 0.810 0.800 0.810 0.800 0.820 1,865,000 1,507,700 0.8084 0.810 0.800 0.810 0.800 0.820 1,865,000 0.8084 0.00%
2015-02-16 0 0.810 0.810 0.820 0.800 0.840 2,600,000 2,121,500 0.8160 0.810 0.810 0.820 0.800 0.840 2,600,000 0.8160 -1.22%
2015-02-13 0 0.820 0.810 0.820 0.790 0.830 4,890,000 3,958,650 0.8095 0.820 0.810 0.820 0.790 0.830 4,890,000 0.8095 1.23%
2015-02-12 0 0.810 0.800 0.810 0.760 0.810 4,520,000 3,576,500 0.7913 0.810 0.800 0.810 0.760 0.810 4,520,000 0.7913 3.85%
2015-02-11 0 0.780 0.770 0.780 0.760 0.810 4,415,000 3,423,300 0.7754 0.780 0.770 0.780 0.760 0.810 4,415,000 0.7754 -2.50%
2015-02-10 0 0.800 0.780 0.800 0.750 0.810 7,130,000 5,591,600 0.7842 0.800 0.780 0.800 0.750 0.810 7,130,000 0.7842 5.26%
2015-02-09 0 0.760 0.750 0.760 0.720 0.780 4,850,000 3,658,600 0.7544 0.760 0.750 0.760 0.720 0.780 4,850,000 0.7544 2.70%
2015-02-06 0 0.740 0.720 0.740 0.710 0.760 10,095,000 7,411,100 0.7341 0.740 0.720 0.740 0.710 0.760 10,095,000 0.7341 0.00%
2015-02-05 0 0.740 0.740 0.750 0.730 0.860 21,345,000 16,651,850 0.7801 0.740 0.740 0.750 0.730 0.860 21,345,000 0.7801 -13.95%
2015-02-04 0 0.860 0.850 0.860 0.830 0.890 9,605,000 8,224,900 0.8563 0.860 0.850 0.860 0.830 0.890 9,605,000 0.8563 1.18%
2015-02-03 0 0.850 0.830 0.850 0.800 0.870 11,075,000 9,204,850 0.8311 0.850 0.830 0.850 0.800 0.870 11,075,000 0.8311 0.00%
2015-02-02 0 0.850 0.830 0.850 0.830 0.880 13,610,000 11,565,400 0.8498 0.850 0.830 0.850 0.830 0.880 13,610,000 0.8498 -4.49%
2015-01-30 0 0.890 0.870 0.890 0.870 0.900 8,230,000 7,204,750 0.8754 0.890 0.870 0.890 0.870 0.900 8,230,000 0.8754 -1.11%
2015-01-29 0 0.900 0.880 0.900 0.870 0.950 16,805,000 15,129,400 0.9003 0.900 0.880 0.900 0.870 0.950 16,805,000 0.9003 0.00%
2015-01-28 0 0.900 0.890 0.900 0.850 0.920 29,130,000 25,971,900 0.8916 0.900 0.890 0.900 0.850 0.920 29,130,000 0.8916 3.45%
2015-01-27 0 0.870 0.860 0.870 0.820 0.980 115,890,000 104,919,900 0.9053 0.870 0.860 0.870 0.820 0.980 115,890,000 0.9053 3.57%
2015-01-26 0 0.840 0.830 0.840 0.800 0.880 50,290,000 42,010,500 0.8354 0.840 0.830 0.840 0.800 0.880 50,290,000 0.8354 2.44%
2015-01-23 0 0.820 0.820 0.830 0.800 1.030 162,650,000 148,895,800 0.9154 0.820 0.820 0.830 0.800 1.030 162,650,000 0.9154 -10.87%
2015-01-22 0 0.920 0.920 0.930 0.700 0.930 135,455,000 109,703,850 0.8099 0.920 0.920 0.930 0.700 0.930 135,455,000 0.8099 31.43%
2015-01-21 0 0.700 0.690 0.700 0.680 0.730 17,600,000 12,359,800 0.7023 0.700 0.690 0.700 0.680 0.730 17,600,000 0.7023 -1.41%
2015-01-20 0 0.710 0.700 0.710 0.630 0.730 42,765,000 29,282,850 0.6847 0.710 0.700 0.710 0.630 0.730 42,765,000 0.6847 14.52%
2015-01-19 0 0.620 0.610 0.630 0.610 0.640 3,630,000 2,270,050 0.6254 0.620 0.610 0.630 0.610 0.640 3,630,000 0.6254 -3.12%
2015-01-16 0 0.640 0.630 0.640 0.620 0.650 5,960,000 3,766,900 0.6320 0.640 0.630 0.640 0.620 0.650 5,960,000 0.6320 -3.03%
2015-01-15 0 0.660 0.650 0.660 0.630 0.680 8,935,000 5,907,150 0.6611 0.660 0.650 0.660 0.630 0.680 8,935,000 0.6611 3.13%
2015-01-14 0 0.640 0.630 0.640 0.620 0.650 6,455,000 4,095,250 0.6344 0.640 0.630 0.640 0.620 0.650 6,455,000 0.6344 -1.54%
2015-01-13 0 0.650 0.640 0.650 0.630 0.690 23,935,000 15,616,550 0.6525 0.650 0.640 0.650 0.630 0.690 23,935,000 0.6525 -5.80%
2015-01-12 0 0.690 0.680 0.690 0.610 0.700 52,980,000 35,405,000 0.6683 0.690 0.680 0.690 0.610 0.700 52,980,000 0.6683 15.00%
2015-01-09 0 0.600 0.590 0.610 0.570 0.600 3,650,000 2,172,100 0.5951 0.600 0.590 0.610 0.570 0.600 3,650,000 0.5951 3.45%
2015-01-08 0 0.580 0.570 0.580 0.560 0.610 8,720,000 5,095,400 0.5843 0.580 0.570 0.580 0.560 0.610 8,720,000 0.5843 -3.33%
2015-01-07 0 0.600 0.600 0.610 0.600 0.620 7,555,000 4,572,800 0.6053 0.600 0.600 0.610 0.600 0.620 7,555,000 0.6053 -3.23%
2015-01-06 0 0.620 0.610 0.630 0.610 0.630 5,875,000 3,618,300 0.6159 0.620 0.610 0.630 0.610 0.630 5,875,000 0.6159 0.00%
2015-01-05 0 0.620 0.620 0.630 0.610 0.640 5,970,000 3,704,900 0.6206 0.620 0.620 0.630 0.610 0.640 5,970,000 0.6206 0.00%
2015-01-02 0 0.620 0.620 0.630 0.610 0.630 6,995,000 4,341,850 0.6207 0.620 0.620 0.630 0.610 0.630 6,995,000 0.6207 0.00%
2014-12-31 0 0.620 0.610 0.620 0.590 0.650 16,835,000 10,404,100 0.6180 0.620 0.610 0.620 0.590 0.650 16,835,000 0.6180 -3.12%
2014-12-30 0 0.640 0.640 0.650 0.630 0.750 110,955,000 76,374,100 0.6883 0.640 0.640 0.650 0.630 0.750 110,955,000 0.6883 1.59%
2014-12-29 0 0.630 0.640 0.650 0.610 0.710 81,740,000 54,098,250 0.6618 0.630 0.640 0.650 0.610 0.710 81,740,000 0.6618

Copyright & disclaimer, Privacy policy

Back to top