Sinohope Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01611  2016-11-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 2.540 2.540 2.550 2.530 2.680 2,042,400 5,248,402 2.5697 2.540 2.540 2.550 2.530 2.680 2,042,400 2.5697 -8.96%
2026-01-29 0 2.790 2.720 2.790 2.690 2.810 1,776,000 4,852,595 2.7323 2.790 2.720 2.790 2.690 2.810 1,776,000 2.7323 0.72%
2026-01-28 0 2.770 2.770 2.800 2.730 2.840 1,403,000 3,897,410 2.7779 2.770 2.770 2.800 2.730 2.840 1,403,000 2.7779 -1.07%
2026-01-27 0 2.800 2.800 2.830 2.780 2.870 1,034,000 2,913,835 2.8180 2.800 2.800 2.830 2.780 2.870 1,034,000 2.8180 -1.06%
2026-01-26 0 2.830 2.820 2.830 2.770 2.890 1,373,084 3,876,341 2.8231 2.830 2.820 2.830 2.770 2.890 1,373,084 2.8231 -2.41%
2026-01-23 0 2.900 2.890 2.900 2.780 3.000 1,692,500 4,893,420 2.8912 2.900 2.890 2.900 2.780 3.000 1,692,500 2.8912 5.07%
2026-01-22 0 2.760 2.760 2.820 2.700 2.810 803,500 2,208,890 2.7491 2.760 2.760 2.820 2.700 2.810 803,500 2.7491 2.22%
2026-01-21 0 2.700 2.700 2.730 2.660 2.750 1,637,200 4,395,054 2.6845 2.700 2.700 2.730 2.660 2.750 1,637,200 2.6845 -2.17%
2026-01-20 0 2.760 2.760 2.770 2.750 2.860 1,452,000 4,034,580 2.7786 2.760 2.760 2.770 2.750 2.860 1,452,000 2.7786 -3.50%
2026-01-19 0 2.860 2.860 2.890 2.840 2.980 1,804,500 5,221,220 2.8934 2.860 2.860 2.890 2.840 2.980 1,804,500 2.8934 -4.98%
2026-01-16 0 3.010 3.010 3.020 2.950 3.120 1,809,000 5,451,505 3.0135 3.010 3.010 3.020 2.950 3.120 1,809,000 3.0135 0.67%
2026-01-15 0 2.990 2.990 3.000 2.940 3.230 2,369,500 7,180,745 3.0305 2.990 2.990 3.000 2.940 3.230 2,369,500 3.0305 -5.97%
2026-01-14 0 3.180 3.180 3.200 3.050 3.300 4,921,000 15,741,990 3.1989 3.180 3.180 3.200 3.050 3.300 4,921,000 3.1989 7.43%
2026-01-13 0 2.960 2.950 2.960 2.930 3.110 1,615,500 4,859,740 3.0082 2.960 2.950 2.960 2.930 3.110 1,615,500 3.0082 -1.00%
2026-01-12 0 2.990 2.990 3.020 2.780 3.020 1,938,000 5,650,080 2.9154 2.990 2.990 3.020 2.780 3.020 1,938,000 2.9154 3.46%
2026-01-09 0 2.890 2.830 2.890 2.720 2.940 1,119,852 3,195,399 2.8534 2.890 2.830 2.890 2.720 2.940 1,119,852 2.8534 6.25%
2026-01-08 0 2.720 2.720 2.750 2.700 2.820 792,500 2,159,410 2.7248 2.720 2.720 2.750 2.700 2.820 792,500 2.7248 -2.16%
2026-01-07 0 2.780 2.780 2.790 2.750 2.930 1,093,500 3,055,615 2.7943 2.780 2.780 2.790 2.750 2.930 1,093,500 2.7943 -4.79%
2026-01-06 0 2.920 2.920 2.950 2.840 3.040 1,576,600 4,596,005 2.9151 2.920 2.920 2.950 2.840 3.040 1,576,600 2.9151 -1.35%
2026-01-05 0 2.960 2.960 2.980 2.680 3.040 3,494,425 10,276,924 2.9409 2.960 2.960 2.980 2.680 3.040 3,494,425 2.9409 9.23%
2026-01-02 0 2.710 2.700 2.710 2.520 2.730 1,284,500 3,409,652 2.6545 2.710 2.700 2.710 2.520 2.730 1,284,500 2.6545 7.11%
2025-12-31 0 2.530 2.530 2.550 2.480 2.590 537,500 1,360,445 2.5311 2.530 2.530 2.550 2.480 2.590 537,500 2.5311 -1.56%
2025-12-30 0 2.570 2.560 2.570 2.470 2.640 2,153,260 5,446,088 2.5292 2.570 2.560 2.570 2.470 2.640 2,153,260 2.5292 -1.53%
2025-12-29 0 2.610 2.610 2.630 2.570 2.720 1,748,000 4,594,810 2.6286 2.610 2.610 2.630 2.570 2.720 1,748,000 2.6286 0.38%
2025-12-24 0 2.600 2.600 2.630 2.600 2.730 1,512,000 4,011,950 2.6534 2.600 2.600 2.630 2.600 2.730 1,512,000 2.6534 -2.99%
2025-12-23 0 2.680 2.680 2.720 2.680 2.820 1,511,408 4,148,421 2.7447 2.680 2.680 2.720 2.680 2.820 1,511,408 2.7447 -3.25%
2025-12-22 0 2.770 2.770 2.780 2.770 2.940 1,519,700 4,301,128 2.8302 2.770 2.770 2.780 2.770 2.940 1,519,700 2.8302 -2.12%
2025-12-19 0 2.830 2.830 2.840 2.820 2.930 899,374 2,574,464 2.8625 2.830 2.830 2.840 2.820 2.930 899,374 2.8625 0.35%
2025-12-18 0 2.820 2.810 2.820 2.780 2.840 304,500 855,305 2.8089 2.820 2.810 2.820 2.780 2.840 304,500 2.8089 -1.40%
2025-12-17 0 2.860 2.860 2.880 2.780 3.000 1,111,056 3,147,953 2.8333 2.860 2.860 2.880 2.780 3.000 1,111,056 2.8333 -0.69%
2025-12-16 0 2.880 2.880 2.890 2.820 2.910 1,011,500 2,898,970 2.8660 2.880 2.880 2.890 2.820 2.910 1,011,500 2.8660 -3.03%
2025-12-15 0 2.970 2.970 2.980 2.950 3.050 694,500 2,076,054 2.9893 2.970 2.970 2.980 2.950 3.050 694,500 2.9893 -3.57%
2025-12-12 0 3.080 3.050 3.080 2.920 3.080 1,382,059 4,171,649 3.0184 3.080 3.050 3.080 2.920 3.080 1,382,059 3.0184 5.48%
2025-12-11 0 2.920 2.900 2.920 2.880 3.030 1,403,500 4,106,595 2.9260 2.920 2.900 2.920 2.880 3.030 1,403,500 2.9260 -4.26%
2025-12-10 0 3.050 3.050 3.070 2.990 3.130 3,057,000 9,412,400 3.0790 3.050 3.050 3.070 2.990 3.130 3,057,000 3.0790 0.66%
2025-12-09 0 3.030 3.030 3.040 3.010 3.110 1,694,000 5,154,065 3.0425 3.030 3.030 3.040 3.010 3.110 1,694,000 3.0425 -2.88%
2025-12-08 0 3.120 3.100 3.120 3.070 3.140 579,204 1,797,529 3.1034 3.120 3.100 3.120 3.070 3.140 579,204 3.1034 0.00%
2025-12-05 0 3.120 3.110 3.120 3.090 3.180 915,900 2,859,858 3.1225 3.120 3.110 3.120 3.090 3.180 915,900 3.1225 0.97%
2025-12-04 0 3.090 3.090 3.100 3.070 3.210 1,236,500 3,872,967 3.1322 3.090 3.090 3.100 3.070 3.210 1,236,500 3.1322 -0.96%
2025-12-03 0 3.120 3.120 3.150 3.050 3.230 2,026,556 6,341,944 3.1294 3.120 3.120 3.150 3.050 3.230 2,026,556 3.1294 2.30%
2025-12-02 0 3.050 3.010 3.050 2.930 3.060 1,703,500 5,103,400 2.9958 3.050 3.010 3.050 2.930 3.060 1,703,500 2.9958 -1.29%
2025-12-01 0 3.090 3.060 3.090 2.980 3.370 4,098,640 12,670,533 3.0914 3.090 3.060 3.090 2.980 3.370 4,098,640 3.0914 -9.12%
2025-11-28 0 3.400 3.390 3.400 3.250 3.450 1,809,757 6,093,384 3.3670 3.400 3.390 3.400 3.250 3.450 1,809,757 3.3670 -0.29%
2025-11-27 0 3.410 3.400 3.440 3.270 3.480 2,531,000 8,650,050 3.4176 3.410 3.400 3.440 3.270 3.480 2,531,000 3.4176 4.92%
2025-11-26 0 3.250 3.210 3.250 3.160 3.280 1,030,500 3,329,120 3.2306 3.250 3.210 3.250 3.160 3.280 1,030,500 3.2306 2.20%
2025-11-25 0 3.180 3.160 3.180 3.110 3.350 1,629,753 5,204,309 3.1933 3.180 3.160 3.180 3.110 3.350 1,629,753 3.1933 -1.55%
2025-11-24 0 3.230 3.200 3.230 3.090 3.240 1,698,030 5,404,806 3.1830 3.230 3.200 3.230 3.090 3.240 1,698,030 3.1830 3.86%
2025-11-21 0 3.110 3.090 3.110 3.080 3.390 2,453,125 7,695,562 3.1370 3.110 3.090 3.110 3.080 3.390 2,453,125 3.1370 -8.26%
2025-11-20 0 3.390 3.370 3.390 3.310 3.430 899,065 3,016,222 3.3548 3.390 3.370 3.390 3.310 3.430 899,065 3.3548 0.89%
2025-11-19 0 3.360 3.350 3.360 3.350 3.590 2,281,500 7,746,635 3.3954 3.360 3.350 3.360 3.350 3.590 2,281,500 3.3954 -0.88%
2025-11-18 0 3.390 3.380 3.390 3.370 3.630 4,184,500 14,480,595 3.4605 3.390 3.380 3.390 3.370 3.630 4,184,500 3.4605 -7.88%
2025-11-17 0 3.680 3.680 3.710 3.650 3.990 3,012,565 11,311,296 3.7547 3.680 3.680 3.710 3.650 3.990 3,012,565 3.7547 -8.23%
2025-11-14 0 4.010 3.900 4.010 3.700 4.010 3,765,000 14,613,810 3.8815 4.010 3.900 4.010 3.700 4.010 3,765,000 3.8815 1.52%
2025-11-13 0 3.950 3.900 3.950 3.860 3.990 662,000 2,606,685 3.9376 3.950 3.900 3.950 3.860 3.990 662,000 3.9376 2.07%
2025-11-12 0 3.870 3.870 3.890 3.810 3.980 902,988 3,526,584 3.9055 3.870 3.870 3.890 3.810 3.980 902,988 3.9055 -2.27%
2025-11-11 0 3.960 3.890 3.960 3.800 4.050 756,000 2,962,620 3.9188 3.960 3.890 3.960 3.800 4.050 756,000 3.9188 0.00%
2025-11-10 0 3.960 3.960 3.980 3.890 4.090 1,361,000 5,414,895 3.9786 3.960 3.960 3.980 3.890 4.090 1,361,000 3.9786 0.76%
2025-11-07 0 3.930 3.830 3.930 3.690 4.050 5,203,500 19,744,930 3.7945 3.930 3.830 3.930 3.690 4.050 5,203,500 3.7945 -2.96%
2025-11-06 0 4.050 4.040 4.050 4.020 4.150 665,500 2,712,090 4.0753 4.050 4.040 4.050 4.020 4.150 665,500 4.0753 -2.41%
2025-11-05 0 4.150 4.070 4.150 4.050 4.350 3,237,500 13,399,355 4.1388 4.150 4.070 4.150 4.050 4.350 3,237,500 4.1388 -4.60%
2025-11-04 0 4.350 4.350 4.370 4.330 4.640 1,511,500 6,708,100 4.4380 4.350 4.350 4.370 4.330 4.640 1,511,500 4.4380 -6.25%
2025-11-03 0 4.640 4.620 4.640 4.490 4.750 991,000 4,575,035 4.6166 4.640 4.620 4.640 4.490 4.750 991,000 4.6166 1.98%
2025-10-31 0 4.550 4.550 4.570 4.450 4.730 1,904,000 8,717,250 4.5784 4.550 4.550 4.570 4.450 4.730 1,904,000 4.5784 -3.81%
2025-10-30 0 4.730 4.730 4.740 4.670 4.880 1,948,500 9,314,345 4.7803 4.730 4.730 4.740 4.670 4.880 1,948,500 4.7803 -4.64%
2025-10-28 0 4.960 4.960 4.970 4.910 5.220 2,011,500 10,114,240 5.0282 4.960 4.960 4.970 4.910 5.220 2,011,500 5.0282 -3.88%
2025-10-27 0 5.160 5.160 5.180 4.500 5.350 5,392,500 26,939,365 4.9957 5.160 5.160 5.180 4.500 5.350 5,392,500 4.9957 17.81%
2025-10-24 0 4.380 4.380 4.450 4.380 4.560 756,000 3,366,600 4.4532 4.380 4.380 4.450 4.380 4.560 756,000 4.4532 -0.45%
2025-10-23 0 4.400 4.400 4.420 4.280 4.470 1,184,304 5,179,016 4.3730 4.400 4.400 4.420 4.280 4.470 1,184,304 4.3730 0.92%
2025-10-22 0 4.360 4.360 4.420 4.360 4.490 549,000 2,428,580 4.4236 4.360 4.360 4.420 4.360 4.490 549,000 4.4236 -2.24%
2025-10-21 0 4.460 4.460 4.470 4.450 4.650 1,285,561 5,849,603 4.5502 4.460 4.460 4.470 4.450 4.650 1,285,561 4.5502 -1.55%
2025-10-20 0 4.530 4.460 4.530 4.200 4.590 4,963,000 22,019,145 4.4367 4.530 4.460 4.530 4.200 4.590 4,963,000 4.4367 3.42%
2025-10-17 0 4.380 4.250 4.380 4.230 4.760 5,543,819 24,382,050 4.3981 4.380 4.250 4.380 4.230 4.760 5,543,819 4.3981 -9.13%
2025-10-16 0 4.820 4.800 4.820 4.800 5.090 1,615,000 7,872,125 4.8744 4.820 4.800 4.820 4.800 5.090 1,615,000 4.8744 -3.21%
2025-10-15 0 4.980 4.980 5.010 4.830 5.040 2,179,000 10,762,260 4.9391 4.980 4.980 5.010 4.830 5.040 2,179,000 4.9391 3.75%
2025-10-14 0 4.800 4.770 4.800 4.760 5.080 2,404,000 11,813,210 4.9140 4.800 4.770 4.800 4.760 5.080 2,404,000 4.9140 -1.03%
2025-10-13 0 4.850 4.850 4.860 4.710 5.010 5,271,000 25,664,030 4.8689 4.850 4.850 4.860 4.710 5.010 5,271,000 4.8689 -7.27%
2025-10-10 0 5.230 5.220 5.230 5.200 5.420 1,486,500 7,848,490 5.2798 5.230 5.220 5.230 5.200 5.420 1,486,500 5.2798 -3.51%
2025-10-09 0 5.420 5.390 5.420 5.330 5.520 1,771,000 9,587,850 5.4138 5.420 5.390 5.420 5.330 5.520 1,771,000 5.4138 -0.55%
2025-10-08 0 5.450 5.410 5.450 5.320 5.720 3,335,000 18,147,320 5.4415 5.450 5.410 5.450 5.320 5.720 3,335,000 5.4415 -4.55%
2025-10-06 0 5.710 5.710 5.720 5.700 6.150 5,971,500 35,671,220 5.9736 5.710 5.710 5.720 5.700 6.150 5,971,500 5.9736 -1.21%
2025-10-03 0 5.780 5.750 5.820 5.600 6.040 6,385,500 37,586,250 5.8862 5.780 5.750 5.820 5.600 6.040 6,385,500 5.8862 3.21%
2025-10-02 0 5.600 5.560 5.600 5.390 5.670 2,725,500 15,198,610 5.5764 5.600 5.560 5.600 5.390 5.670 2,725,500 5.5764 2.75%
2025-09-30 0 5.450 5.450 5.480 5.230 5.570 2,732,737 14,664,975 5.3664 5.450 5.450 5.480 5.230 5.570 2,732,737 5.3664 3.81%
2025-09-29 0 5.250 5.220 5.250 5.120 5.310 1,803,000 9,406,425 5.2171 5.250 5.220 5.250 5.120 5.310 1,803,000 5.2171 0.19%
2025-09-26 0 5.240 5.190 5.240 5.160 5.290 2,284,300 11,923,660 5.2198 5.240 5.190 5.240 5.160 5.290 2,284,300 5.2198 -0.76%
2025-09-25 0 5.280 5.280 5.310 5.260 5.680 3,718,500 19,799,945 5.3247 5.280 5.280 5.310 5.260 5.680 3,718,500 5.3247 -6.55%
2025-09-24 0 5.650 5.510 5.650 5.400 5.850 6,272,100 34,901,515 5.5646 5.650 5.510 5.650 5.400 5.850 6,272,100 5.5646 -3.42%
2025-09-23 0 5.850 5.800 5.850 5.680 6.380 5,452,986 31,709,247 5.8150 5.850 5.800 5.850 5.680 6.380 5,452,986 5.8150 -5.65%
2025-09-22 0 6.200 6.060 6.200 5.950 6.450 3,975,659 24,398,310 6.1369 6.200 6.060 6.200 5.950 6.450 3,975,659 6.1369 -3.43%
2025-09-19 0 6.420 6.420 6.430 5.800 6.420 5,912,769 36,261,400 6.1327 6.420 6.420 6.430 5.800 6.420 5,912,769 6.1327 10.69%
2025-09-18 0 5.800 5.800 5.860 5.660 5.950 2,698,500 15,647,485 5.7986 5.800 5.800 5.860 5.660 5.950 2,698,500 5.7986 1.40%
2025-09-17 0 5.720 5.720 5.760 5.680 6.100 3,689,000 21,826,180 5.9166 5.720 5.720 5.760 5.680 6.100 3,689,000 5.9166 -3.87%
2025-09-16 0 5.950 5.940 5.950 5.920 6.470 3,339,000 20,438,670 6.1212 5.950 5.940 5.950 5.920 6.470 3,339,000 6.1212 -4.03%
2025-09-15 0 6.200 6.200 6.240 5.920 6.560 6,461,500 40,184,570 6.2191 6.200 6.200 6.240 5.920 6.560 6,461,500 6.2191 1.64%
2025-09-12 0 6.100 6.090 6.100 6.080 6.580 4,762,500 29,739,090 6.2444 6.100 6.090 6.100 6.080 6.580 4,762,500 6.2444 -5.13%
2025-09-11 0 6.430 6.430 6.470 6.310 6.860 4,846,500 31,510,975 6.5018 6.430 6.430 6.470 6.310 6.860 4,846,500 6.5018 -3.89%
2025-09-10 0 6.690 6.680 6.690 6.560 7.290 5,574,000 38,232,480 6.8591 6.690 6.680 6.690 6.560 7.290 5,574,000 6.8591 -0.15%
2025-09-09 0 6.700 6.660 6.700 6.610 6.970 2,461,500 16,575,210 6.7338 6.700 6.660 6.700 6.610 6.970 2,461,500 6.7338 -2.62%
2025-09-08 0 6.880 6.850 6.880 6.660 7.050 3,979,000 27,179,917 6.8308 6.880 6.850 6.880 6.660 7.050 3,979,000 6.8308 -2.41%
2025-09-05 0 7.050 7.030 7.050 6.510 7.200 6,545,500 45,309,465 6.9222 7.050 7.030 7.050 6.510 7.200 6,545,500 6.9222 6.33%
2025-09-04 0 6.630 6.620 6.640 6.350 7.200 5,910,000 39,464,725 6.6776 6.630 6.620 6.640 6.350 7.200 5,910,000 6.6776 -1.92%
2025-09-03 0 6.760 6.760 6.820 6.610 7.000 5,403,000 36,617,825 6.7773 6.760 6.760 6.820 6.610 7.000 5,403,000 6.7773 2.42%
2025-09-02 0 6.600 6.580 6.600 6.470 7.050 4,059,500 27,044,870 6.6621 6.600 6.580 6.600 6.470 7.050 4,059,500 6.6621 -5.44%
2025-09-01 0 6.980 6.980 7.000 6.400 7.090 9,179,000 63,450,255 6.9125 6.980 6.980 7.000 6.400 7.090 9,179,000 6.9125 9.06%
2025-08-29 0 6.400 6.400 6.420 6.120 6.490 2,983,500 18,932,845 6.3459 6.400 6.400 6.420 6.120 6.490 2,983,500 6.3459 1.43%
2025-08-28 0 6.310 6.310 6.330 6.100 6.780 9,472,500 60,098,060 6.3445 6.310 6.310 6.330 6.100 6.780 9,472,500 6.3445 -6.93%
2025-08-27 0 6.780 6.770 6.810 6.720 7.490 6,536,000 46,114,770 7.0555 6.780 6.770 6.810 6.720 7.490 6,536,000 7.0555 -4.51%
2025-08-26 0 7.100 7.100 7.120 6.450 7.190 8,328,400 56,619,602 6.7984 7.100 7.100 7.120 6.450 7.190 8,328,400 6.7984 2.45%
2025-08-25 0 6.930 6.930 6.940 6.890 7.540 7,604,500 54,607,503 7.1809 6.930 6.930 6.940 6.890 7.540 7,604,500 7.1809 -0.72%
2025-08-22 0 6.980 6.980 7.080 6.810 7.270 5,737,500 40,746,270 7.1017 6.980 6.980 7.080 6.810 7.270 5,737,500 7.1017 1.75%
2025-08-21 0 6.860 6.850 6.870 6.670 7.500 8,511,000 60,101,546 7.0616 6.860 6.850 6.870 6.670 7.500 8,511,000 7.0616 1.93%
2025-08-20 0 6.730 6.730 6.750 6.400 7.180 13,336,500 89,292,715 6.6954 6.730 6.730 6.750 6.400 7.180 13,336,500 6.6954 -10.74%
2025-08-19 0 7.540 7.540 7.550 7.410 8.060 7,987,000 61,720,185 7.7276 7.540 7.540 7.550 7.410 8.060 7,987,000 7.7276 -2.84%
2025-08-18 0 7.760 7.680 7.760 7.330 7.860 6,841,500 51,684,650 7.5546 7.760 7.680 7.760 7.330 7.860 6,841,500 7.5546 -1.02%
2025-08-15 0 7.840 7.840 7.850 7.090 8.080 13,461,970 101,603,578 7.5475 7.840 7.840 7.850 7.090 8.080 13,461,970 7.5475 2.08%
2025-08-14 0 7.680 7.670 7.680 7.000 8.170 27,235,000 206,500,164 7.5822 7.680 7.670 7.680 7.000 8.170 27,235,000 7.5822 18.15%
2025-08-13 0 6.500 6.500 6.550 5.060 7.100 37,114,040 230,324,450 6.2059 6.500 6.500 6.550 5.060 7.100 37,114,040 6.2059 30.00%
2025-08-12 0 5.000 4.970 5.000 4.800 5.060 2,962,000 14,524,340 4.9036 5.000 4.970 5.000 4.800 5.060 2,962,000 4.9036 -1.57%
2025-08-11 0 5.080 5.060 5.080 4.710 5.290 10,131,000 50,743,505 5.0087 5.080 5.060 5.080 4.710 5.290 10,131,000 5.0087 10.68%
2025-08-08 0 4.590 4.560 4.590 4.270 4.730 7,206,000 32,780,877 4.5491 4.590 4.560 4.590 4.270 4.730 7,206,000 4.5491 6.50%
2025-08-07 0 4.310 4.290 4.310 4.200 4.390 2,594,500 11,153,450 4.2989 4.310 4.290 4.310 4.200 4.390 2,594,500 4.2989 1.65%
2025-08-06 0 4.240 4.240 4.270 4.030 4.320 2,465,000 10,271,370 4.1669 4.240 4.240 4.270 4.030 4.320 2,465,000 4.1669 -0.70%
2025-08-05 0 4.270 4.270 4.280 4.130 4.400 3,223,500 13,752,547 4.2663 4.270 4.270 4.280 4.130 4.400 3,223,500 4.2663 0.23%
2025-08-04 0 4.260 4.230 4.260 4.150 4.360 2,967,500 12,570,020 4.2359 4.260 4.230 4.260 4.150 4.360 2,967,500 4.2359 -2.29%
2025-08-01 0 4.360 4.360 4.370 4.250 4.680 8,206,500 36,330,420 4.4270 4.360 4.360 4.370 4.250 4.680 8,206,500 4.4270 -6.84%
2025-07-31 0 4.680 4.650 4.680 4.610 4.940 4,788,500 22,540,990 4.7073 4.680 4.650 4.680 4.610 4.940 4,788,500 4.7073 -2.70%
2025-07-30 0 4.810 4.790 4.810 4.690 5.030 5,924,500 28,523,594 4.8145 4.810 4.790 4.810 4.690 5.030 5,924,500 4.8145 -4.94%
2025-07-29 0 5.060 5.010 5.060 4.800 5.180 6,711,000 33,241,847 4.9533 5.060 5.010 5.060 4.800 5.180 6,711,000 4.9533 0.00%
2025-07-28 0 5.060 5.050 5.060 4.610 5.170 11,748,000 57,615,372 4.9043 5.060 5.050 5.060 4.610 5.170 11,748,000 4.9043 8.35%
2025-07-25 0 4.670 4.650 4.670 4.220 4.690 9,548,500 42,470,496 4.4479 4.670 4.650 4.670 4.220 4.690 9,548,500 4.4479 2.41%
2025-07-24 0 4.560 4.530 4.560 4.430 4.690 7,692,000 35,194,555 4.5755 4.560 4.530 4.560 4.430 4.690 7,692,000 4.5755 1.33%
2025-07-23 0 4.500 4.500 4.520 4.380 4.630 9,445,300 42,278,133 4.4761 4.500 4.500 4.520 4.380 4.630 9,445,300 4.4761 -1.75%
2025-07-22 0 4.580 4.580 4.590 4.490 4.910 14,998,500 69,488,387 4.6330 4.580 4.580 4.590 4.490 4.910 14,998,500 4.6330 -6.53%
2025-07-21 0 4.900 4.900 4.930 4.870 5.380 9,587,500 48,280,305 5.0358 4.900 4.900 4.930 4.870 5.380 9,587,500 5.0358 -6.13%
2025-07-18 0 5.220 5.210 5.220 5.080 5.540 15,093,000 80,183,030 5.3126 5.220 5.210 5.220 5.080 5.540 15,093,000 5.3126 2.76%
2025-07-17 0 5.080 5.080 5.100 5.060 5.490 14,675,900 77,589,302 5.2869 5.080 5.080 5.100 5.060 5.490 14,675,900 5.2869 1.20%
2025-07-16 0 5.020 5.020 5.050 4.800 5.330 11,952,000 60,394,860 5.0531 5.020 5.020 5.050 4.800 5.330 11,952,000 5.0531 -0.79%
2025-07-15 0 5.060 5.060 5.070 4.890 5.340 15,822,000 79,691,440 5.0367 5.060 5.060 5.070 4.890 5.340 15,822,000 5.0367 -2.32%
2025-07-14 0 5.180 5.170 5.180 4.700 5.520 22,137,834 113,365,068 5.1209 5.180 5.170 5.180 4.700 5.520 22,137,834 5.1209 7.02%
2025-07-11 0 4.840 4.830 4.840 4.140 5.040 26,604,407 124,367,962 4.6747 4.840 4.830 4.840 4.140 5.040 26,604,407 4.6747 18.34%
2025-07-10 0 4.090 4.080 4.090 3.880 4.500 26,138,000 109,586,042 4.1926 4.090 4.080 4.090 3.880 4.500 26,138,000 4.1926 5.41%
2025-07-09 0 3.880 3.880 3.900 3.620 3.980 11,336,500 43,182,950 3.8092 3.880 3.880 3.900 3.620 3.980 11,336,500 3.8092 3.47%
2025-07-08 0 3.750 3.750 3.760 3.300 3.920 20,748,600 76,510,076 3.6875 3.750 3.750 3.760 3.300 3.920 20,748,600 3.6875 13.64%
2025-07-07 0 3.300 3.290 3.300 3.050 3.410 4,770,500 15,412,520 3.2308 3.300 3.290 3.300 3.050 3.410 4,770,500 3.2308 7.14%
2025-07-04 0 3.080 3.080 3.130 3.050 3.500 8,751,663 28,106,829 3.2116 3.080 3.080 3.130 3.050 3.500 8,751,663 3.2116 -4.64%
2025-07-03 0 3.230 3.220 3.230 3.100 3.480 10,662,500 35,258,890 3.3068 3.230 3.220 3.230 3.100 3.480 10,662,500 3.3068 3.19%
2025-07-02 0 3.130 3.130 3.140 2.910 3.270 9,978,000 30,967,510 3.1036 3.130 3.130 3.140 2.910 3.270 9,978,000 3.1036 0.97%
2025-06-30 0 3.100 3.090 3.100 2.200 3.300 30,334,000 88,625,615 2.9217 3.100 3.090 3.100 2.200 3.300 30,334,000 2.9217 31.36%
2025-06-27 0 2.360 2.350 2.360 2.350 2.550 6,079,000 14,925,480 2.4553 2.360 2.350 2.360 2.350 2.550 6,079,000 2.4553 -1.67%
2025-06-26 0 2.400 2.400 2.410 2.100 2.690 24,633,500 60,716,855 2.4648 2.400 2.400 2.410 2.100 2.690 24,633,500 2.4648 10.09%
2025-06-25 0 2.180 2.170 2.180 1.970 2.210 10,086,000 21,594,215 2.1410 2.180 2.170 2.180 1.970 2.210 10,086,000 2.1410 9.00%
2025-06-24 0 2.000 2.000 2.010 1.940 2.010 1,581,500 3,133,485 1.9813 2.000 2.000 2.010 1.940 2.010 1,581,500 1.9813 2.56%
2025-06-23 0 1.950 1.950 1.960 1.870 1.990 2,092,500 4,045,965 1.9336 1.950 1.950 1.960 1.870 1.990 2,092,500 1.9336 0.00%
2025-06-20 0 1.950 1.920 1.950 1.900 2.000 1,550,500 3,003,845 1.9373 1.950 1.920 1.950 1.900 2.000 1,550,500 1.9373 -1.02%
2025-06-19 0 1.970 1.970 1.980 1.950 2.190 4,462,500 9,140,725 2.0483 1.970 1.970 1.980 1.950 2.190 4,462,500 2.0483 0.00%
2025-06-18 0 1.970 1.960 1.970 1.920 2.030 1,019,500 1,996,430 1.9582 1.970 1.960 1.970 1.920 2.030 1,019,500 1.9582 0.00%
2025-06-17 0 1.970 1.950 1.970 1.950 2.080 2,673,000 5,385,200 2.0147 1.970 1.950 1.970 1.950 2.080 2,673,000 2.0147 -3.43%
2025-06-16 0 2.040 2.030 2.040 1.830 2.070 4,717,000 9,392,510 1.9912 2.040 2.030 2.040 1.830 2.070 4,717,000 1.9912 10.87%
2025-06-13 0 1.840 1.830 1.840 1.780 2.040 4,271,000 7,974,530 1.8671 1.840 1.830 1.840 1.780 2.040 4,271,000 1.8671 -8.46%
2025-06-12 0 2.010 1.980 2.030 1.920 2.040 2,056,000 4,046,940 1.9684 2.010 1.980 2.030 1.920 2.040 2,056,000 1.9684 -0.99%
2025-06-11 0 2.030 2.000 2.030 1.980 2.080 1,839,500 3,745,630 2.0362 2.030 2.000 2.030 1.980 2.080 1,839,500 2.0362 0.50%
2025-06-10 0 2.020 2.020 2.030 1.890 2.040 4,149,500 8,213,390 1.9794 2.020 2.020 2.030 1.890 2.040 4,149,500 1.9794 5.76%
2025-06-09 0 1.910 1.900 1.910 1.870 1.950 2,704,500 5,145,935 1.9027 1.910 1.900 1.910 1.870 1.950 2,704,500 1.9027 2.14%
2025-06-06 0 1.870 1.870 1.900 1.870 2.050 3,656,000 6,990,270 1.9120 1.870 1.870 1.900 1.870 2.050 3,656,000 1.9120 -4.59%
2025-06-05 0 1.960 1.960 1.970 1.940 2.130 5,555,500 11,250,770 2.0252 1.960 1.960 1.970 1.940 2.130 5,555,500 2.0252 -0.51%
2025-06-04 0 1.970 1.950 1.970 1.910 2.100 6,134,000 12,173,670 1.9846 1.970 1.950 1.970 1.910 2.100 6,134,000 1.9846 -5.74%
2025-06-03 0 2.090 2.080 2.090 2.020 2.270 7,571,500 15,887,235 2.0983 2.090 2.080 2.090 2.020 2.270 7,571,500 2.0983 -4.57%
2025-06-02 0 2.190 2.180 2.190 1.780 2.300 23,908,371 48,383,489 2.0237 2.190 2.180 2.190 1.780 2.300 23,908,371 2.0237 23.03%
2025-05-30 0 1.780 1.760 1.780 1.680 1.810 5,138,000 9,110,190 1.7731 1.780 1.760 1.780 1.680 1.810 5,138,000 1.7731 -1.11%
2025-05-29 0 1.800 1.800 1.830 1.630 1.850 5,589,500 10,032,685 1.7949 1.800 1.800 1.830 1.630 1.850 5,589,500 1.7949 7.78%
2025-05-28 0 1.670 1.660 1.690 1.640 1.690 705,000 1,173,975 1.6652 1.670 1.660 1.690 1.640 1.690 705,000 1.6652 -0.60%
2025-05-27 0 1.680 1.670 1.680 1.590 1.790 2,592,500 4,385,050 1.6914 1.680 1.670 1.680 1.590 1.790 2,592,500 1.6914 1.20%
2025-05-26 0 1.660 1.610 1.660 1.580 1.680 1,516,000 2,461,340 1.6236 1.660 1.610 1.660 1.580 1.680 1,516,000 1.6236 1.84%
2025-05-23 0 1.630 1.600 1.630 1.580 1.720 1,551,000 2,546,085 1.6416 1.630 1.600 1.630 1.580 1.720 1,551,000 1.6416 1.87%
2025-05-22 0 1.600 1.580 1.610 1.580 1.730 2,045,500 3,329,300 1.6276 1.600 1.580 1.610 1.580 1.730 2,045,500 1.6276 -3.03%
2025-05-21 0 1.650 1.640 1.650 1.580 1.720 2,432,000 4,007,755 1.6479 1.650 1.640 1.650 1.580 1.720 2,432,000 1.6479 4.43%
2025-05-20 0 1.580 1.580 1.600 1.560 1.630 502,500 805,810 1.6036 1.580 1.580 1.600 1.560 1.630 502,500 1.6036 -0.63%
2025-05-19 0 1.590 1.590 1.600 1.580 1.650 1,625,000 2,607,295 1.6045 1.590 1.590 1.600 1.580 1.650 1,625,000 1.6045 -3.64%
2025-05-16 0 1.650 1.640 1.650 1.620 1.690 319,000 530,050 1.6616 1.650 1.640 1.650 1.620 1.690 319,000 1.6616 -1.79%
2025-05-15 0 1.680 1.670 1.710 1.670 1.770 601,500 1,031,275 1.7145 1.680 1.670 1.710 1.670 1.770 601,500 1.7145 0.60%
2025-05-14 0 1.670 1.670 1.680 1.650 1.740 440,500 740,015 1.6799 1.670 1.670 1.680 1.650 1.740 440,500 1.6799 -1.18%
2025-05-13 0 1.690 1.680 1.690 1.650 1.780 894,500 1,508,775 1.6867 1.690 1.680 1.690 1.650 1.780 894,500 1.6867 -2.87%
2025-05-12 0 1.740 1.740 1.780 1.740 1.840 940,500 1,672,735 1.7786 1.740 1.740 1.780 1.740 1.840 940,500 1.7786 -0.57%
2025-05-09 0 1.750 1.750 1.760 1.730 1.970 4,484,500 8,176,440 1.8233 1.750 1.750 1.760 1.730 1.970 4,484,500 1.8233 -6.91%
2025-05-08 0 1.880 1.880 1.890 1.560 1.880 2,813,000 4,947,380 1.7588 1.880 1.880 1.890 1.560 1.880 2,813,000 1.7588 19.75%
2025-05-07 0 1.570 1.570 1.580 1.570 1.630 106,000 168,445 1.5891 1.570 1.570 1.580 1.570 1.630 106,000 1.5891 -3.09%
2025-05-06 0 1.620 1.580 1.620 1.510 1.620 212,500 336,395 1.5830 1.620 1.580 1.620 1.510 1.620 212,500 1.5830 4.52%
2025-05-02 0 1.550 1.550 1.570 1.540 1.620 553,500 874,840 1.5806 1.550 1.550 1.570 1.540 1.620 553,500 1.5806 -1.90%
2025-04-30 0 1.580 1.550 1.580 1.540 1.610 199,500 314,855 1.5782 1.580 1.550 1.580 1.540 1.610 199,500 1.5782 0.00%
2025-04-29 0 1.580 1.550 1.580 1.550 1.620 220,000 347,505 1.5796 1.580 1.550 1.580 1.550 1.620 220,000 1.5796 1.28%
2025-04-28 0 1.560 1.530 1.560 1.530 1.600 241,500 372,405 1.5420 1.560 1.530 1.560 1.530 1.600 241,500 1.5420 1.96%
2025-04-25 0 1.530 1.530 1.560 1.530 1.590 262,500 406,515 1.5486 1.530 1.530 1.560 1.530 1.590 262,500 1.5486 -2.55%
2025-04-24 0 1.570 1.530 1.590 1.520 1.630 383,500 590,655 1.5402 1.570 1.530 1.590 1.520 1.630 383,500 1.5402 -1.87%
2025-04-23 0 1.600 1.600 1.610 1.590 1.750 516,260 846,497 1.6397 1.600 1.600 1.610 1.590 1.750 516,260 1.6397 0.00%
2025-04-22 0 1.600 1.570 1.600 1.510 1.600 559,500 865,590 1.5471 1.600 1.570 1.600 1.510 1.600 559,500 1.5471 1.27%
2025-04-17 0 1.580 1.570 1.580 1.510 1.600 531,500 819,770 1.5424 1.580 1.570 1.580 1.510 1.600 531,500 1.5424 7.48%
2025-04-16 0 1.470 1.460 1.500 1.460 1.540 305,500 456,125 1.4930 1.470 1.460 1.500 1.460 1.540 305,500 1.4930 -1.34%
2025-04-15 0 1.490 1.480 1.500 1.440 1.500 262,000 383,770 1.4648 1.490 1.480 1.500 1.440 1.500 262,000 1.4648 0.00%
2025-04-14 0 1.490 1.480 1.500 1.470 1.530 354,000 528,185 1.4920 1.490 1.480 1.500 1.470 1.530 354,000 1.4920 1.36%
2025-04-11 0 1.470 1.470 1.520 1.430 1.510 235,000 348,580 1.4833 1.470 1.470 1.520 1.430 1.510 235,000 1.4833 0.00%
2025-04-10 0 1.470 1.470 1.520 1.410 1.590 694,500 1,080,235 1.5554 1.470 1.470 1.520 1.410 1.590 694,500 1.5554 2.80%
2025-04-09 0 1.430 1.430 1.440 1.380 1.440 337,000 473,795 1.4059 1.430 1.430 1.440 1.380 1.440 337,000 1.4059 -0.69%
2025-04-08 0 1.440 1.430 1.440 1.360 1.490 897,500 1,290,415 1.4378 1.440 1.430 1.440 1.360 1.490 897,500 1.4378 5.88%
2025-04-07 0 1.360 1.350 1.360 1.280 1.600 1,821,000 2,541,675 1.3958 1.360 1.350 1.360 1.280 1.600 1,821,000 1.3958 -16.05%
2025-04-03 0 1.620 1.620 1.650 1.620 1.660 381,500 622,240 1.6310 1.620 1.620 1.650 1.620 1.660 381,500 1.6310 -2.99%
2025-04-02 0 1.670 1.670 1.680 1.650 1.700 162,000 272,210 1.6803 1.670 1.670 1.680 1.650 1.700 162,000 1.6803 1.21%
2025-04-01 0 1.650 1.640 1.700 1.650 1.700 434,500 722,195 1.6621 1.650 1.640 1.700 1.650 1.700 434,500 1.6621 -1.79%
2025-03-31 0 1.680 1.680 1.690 1.660 1.750 440,000 750,275 1.7052 1.680 1.680 1.690 1.660 1.750 440,000 1.7052 -1.75%
2025-03-28 0 1.710 1.700 1.740 1.690 1.730 184,500 316,660 1.7163 1.710 1.700 1.740 1.690 1.730 184,500 1.7163 -1.16%
2025-03-27 0 1.730 1.730 1.780 1.730 1.790 191,000 332,925 1.7431 1.730 1.730 1.780 1.730 1.790 191,000 1.7431 -0.57%
2025-03-26 0 1.740 1.730 1.760 1.680 1.770 259,500 453,535 1.7477 1.740 1.730 1.760 1.680 1.770 259,500 1.7477 -3.33%
2025-03-25 0 1.800 1.780 1.800 1.740 1.820 1,125,500 2,009,230 1.7852 1.800 1.780 1.800 1.740 1.820 1,125,500 1.7852 0.00%
2025-03-24 0 1.800 1.770 1.810 1.600 1.830 2,311,900 4,052,669 1.7530 1.800 1.770 1.810 1.600 1.830 2,311,900 1.7530 12.50%
2025-03-21 0 1.600 1.600 1.680 1.600 1.730 1,403,000 2,346,615 1.6726 1.600 1.600 1.680 1.600 1.730 1,403,000 1.6726 -3.61%
2025-03-20 0 1.660 1.660 1.670 1.660 1.740 483,000 813,900 1.6851 1.660 1.660 1.670 1.660 1.740 483,000 1.6851 -4.05%
2025-03-19 0 1.730 1.690 1.730 1.670 1.730 918,000 1,565,110 1.7049 1.730 1.690 1.730 1.670 1.730 918,000 1.7049 1.76%
2025-03-18 0 1.700 1.700 1.710 1.690 1.750 618,000 1,056,710 1.7099 1.700 1.700 1.710 1.690 1.750 618,000 1.7099 -1.73%
2025-03-17 0 1.730 1.720 1.730 1.700 1.760 989,000 1,714,635 1.7337 1.730 1.720 1.730 1.700 1.760 989,000 1.7337 2.37%
2025-03-14 0 1.690 1.690 1.700 1.630 1.730 980,500 1,666,810 1.7000 1.690 1.690 1.700 1.630 1.730 980,500 1.7000 3.05%
2025-03-13 0 1.640 1.640 1.660 1.630 1.750 603,000 996,230 1.6521 1.640 1.640 1.660 1.630 1.750 603,000 1.6521 -2.38%
2025-03-12 0 1.680 1.670 1.680 1.670 1.770 1,576,500 2,720,625 1.7257 1.680 1.670 1.680 1.670 1.770 1,576,500 1.7257 1.20%
2025-03-11 0 1.660 1.660 1.680 1.620 1.690 1,242,000 2,053,495 1.6534 1.660 1.660 1.680 1.620 1.690 1,242,000 1.6534 -4.05%
2025-03-10 0 1.730 1.720 1.730 1.680 1.740 1,180,500 2,025,595 1.7159 1.730 1.720 1.730 1.680 1.740 1,180,500 1.7159 -1.14%
2025-03-07 0 1.750 1.740 1.750 1.630 1.780 2,718,500 4,615,205 1.6977 1.750 1.740 1.750 1.630 1.780 2,718,500 1.6977 3.55%
2025-03-06 0 1.690 1.680 1.690 1.640 1.720 1,557,000 2,620,720 1.6832 1.690 1.680 1.690 1.640 1.720 1,557,000 1.6832 4.32%
2025-03-05 0 1.620 1.610 1.630 1.620 1.700 1,238,000 2,037,865 1.6461 1.620 1.610 1.630 1.620 1.700 1,238,000 1.6461 -4.14%
2025-03-04 0 1.690 1.670 1.690 1.600 1.740 2,754,500 4,670,240 1.6955 1.690 1.670 1.690 1.600 1.740 2,754,500 1.6955 -2.31%
2025-03-03 0 1.730 1.720 1.730 1.550 1.780 5,659,000 9,735,765 1.7204 1.730 1.720 1.730 1.550 1.780 5,659,000 1.7204 13.82%
2025-02-28 0 1.520 1.510 1.520 1.490 1.560 1,025,000 1,552,590 1.5147 1.520 1.510 1.520 1.490 1.560 1,025,000 1.5147 -2.56%
2025-02-27 0 1.560 1.550 1.560 1.540 1.670 1,243,500 1,972,195 1.5860 1.560 1.550 1.560 1.540 1.670 1,243,500 1.5860 -1.27%
2025-02-26 0 1.580 1.580 1.590 1.510 1.600 1,105,500 1,723,455 1.5590 1.580 1.580 1.590 1.510 1.600 1,105,500 1.5590 3.27%
2025-02-25 0 1.530 1.530 1.560 1.530 1.610 3,038,000 4,705,955 1.5490 1.530 1.530 1.560 1.530 1.610 3,038,000 1.5490 -4.97%
2025-02-24 0 1.610 1.610 1.630 1.600 1.690 2,329,842 3,773,144 1.6195 1.610 1.610 1.630 1.600 1.690 2,329,842 1.6195 -4.17%
2025-02-21 0 1.680 1.680 1.690 1.640 1.730 2,247,500 3,763,066 1.6743 1.680 1.680 1.690 1.640 1.730 2,247,500 1.6743 -0.59%
2025-02-20 0 1.690 1.680 1.690 1.670 1.750 2,120,500 3,579,230 1.6879 1.690 1.680 1.690 1.670 1.750 2,120,500 1.6879 -2.87%
2025-02-19 0 1.740 1.740 1.750 1.690 1.770 1,179,000 2,023,120 1.7160 1.740 1.740 1.750 1.690 1.770 1,179,000 1.7160 1.75%
2025-02-18 0 1.710 1.710 1.720 1.700 1.730 645,500 1,105,995 1.7134 1.710 1.710 1.720 1.700 1.730 645,500 1.7134 -0.58%
2025-02-17 0 1.720 1.720 1.730 1.690 1.750 1,858,000 3,188,470 1.7161 1.720 1.720 1.730 1.690 1.750 1,858,000 1.7161 -0.58%
2025-02-14 0 1.730 1.730 1.750 1.720 1.780 1,080,000 1,872,420 1.7337 1.730 1.730 1.750 1.720 1.780 1,080,000 1.7337 -0.57%
2025-02-13 0 1.740 1.730 1.740 1.730 1.800 1,420,000 2,495,410 1.7573 1.740 1.730 1.740 1.730 1.800 1,420,000 1.7573 -1.69%
2025-02-12 0 1.770 1.760 1.770 1.760 1.810 1,160,000 2,065,205 1.7803 1.770 1.760 1.770 1.760 1.810 1,160,000 1.7803 -0.56%
2025-02-11 0 1.780 1.780 1.790 1.780 1.850 1,299,500 2,349,150 1.8077 1.780 1.780 1.790 1.780 1.850 1,299,500 1.8077 -3.78%
2025-02-10 0 1.850 1.850 1.870 1.820 1.890 689,500 1,274,885 1.8490 1.850 1.850 1.870 1.820 1.890 689,500 1.8490 0.54%
2025-02-07 0 1.840 1.840 1.890 1.840 1.910 1,256,500 2,343,120 1.8648 1.840 1.840 1.890 1.840 1.910 1,256,500 1.8648 -0.54%
2025-02-06 0 1.850 1.860 1.870 1.820 1.890 569,500 1,059,640 1.8606 1.850 1.860 1.870 1.820 1.890 569,500 1.8606 0.54%
2025-02-05 0 1.840 1.840 1.850 1.800 1.890 1,386,500 2,542,000 1.8334 1.840 1.840 1.850 1.800 1.890 1,386,500 1.8334 -2.65%
2025-02-04 0 1.890 1.890 1.910 1.850 1.960 3,019,500 5,752,680 1.9052 1.890 1.890 1.910 1.850 1.960 3,019,500 1.9052 4.42%
2025-02-03 0 1.810 1.770 1.810 1.750 1.880 2,313,000 4,156,625 1.7971 1.810 1.770 1.810 1.750 1.880 2,313,000 1.7971 -3.72%
2025-01-28 0 1.880 1.880 1.920 1.870 1.910 468,500 886,035 1.8912 1.880 1.880 1.920 1.870 1.910 468,500 1.8912 -2.59%
2025-01-27 0 1.930 1.930 1.940 1.910 1.990 962,000 1,870,365 1.9442 1.930 1.930 1.940 1.910 1.990 962,000 1.9442 -3.02%
2025-01-24 0 1.990 1.960 1.990 1.910 2.000 1,681,500 3,270,380 1.9449 1.990 1.960 1.990 1.910 2.000 1,681,500 1.9449 5.85%
2025-01-23 0 1.880 1.870 1.880 1.860 1.950 702,000 1,335,045 1.9018 1.880 1.870 1.880 1.860 1.950 702,000 1.9018 -2.59%
2025-01-22 0 1.930 1.910 1.930 1.900 1.960 313,000 602,080 1.9236 1.930 1.910 1.930 1.900 1.960 313,000 1.9236 0.00%
2025-01-21 0 1.930 1.930 1.950 1.920 2.030 1,220,000 2,379,535 1.9504 1.930 1.930 1.950 1.920 2.030 1,220,000 1.9504 -5.39%
2025-01-20 0 2.040 2.040 2.050 1.960 2.070 1,712,000 3,456,315 2.0189 2.040 2.040 2.050 1.960 2.070 1,712,000 2.0189 3.03%
2025-01-17 0 1.980 1.970 1.980 1.850 2.030 1,695,500 3,334,815 1.9669 1.980 1.970 1.980 1.850 2.030 1,695,500 1.9669 6.45%
2025-01-16 0 1.860 1.850 1.860 1.850 1.920 630,500 1,182,260 1.8751 1.860 1.850 1.860 1.850 1.920 630,500 1.8751 -0.53%
2025-01-15 0 1.870 1.870 1.910 1.840 1.930 469,500 882,940 1.8806 1.870 1.870 1.910 1.840 1.930 469,500 1.8806 1.08%
2025-01-14 0 1.850 1.850 1.900 1.830 1.900 627,500 1,171,270 1.8666 1.850 1.850 1.900 1.830 1.900 627,500 1.8666 1.09%
2025-01-13 0 1.830 1.830 1.870 1.820 1.900 857,500 1,585,365 1.8488 1.830 1.830 1.870 1.820 1.900 857,500 1.8488 -4.19%
2025-01-10 0 1.910 1.900 1.910 1.870 1.950 592,500 1,132,870 1.9120 1.910 1.900 1.910 1.870 1.950 592,500 1.9120 -2.05%
2025-01-09 0 1.950 1.910 1.950 1.920 1.970 503,500 981,225 1.9488 1.950 1.910 1.950 1.920 1.970 503,500 1.9488 2.09%
2025-01-08 0 1.910 1.910 1.920 1.880 1.930 598,500 1,139,090 1.9032 1.910 1.910 1.920 1.880 1.930 598,500 1.9032 -4.98%
2025-01-07 0 2.010 1.990 2.020 1.950 2.050 556,500 1,115,715 2.0049 2.010 1.990 2.020 1.950 2.050 556,500 2.0049 -0.50%
2025-01-06 0 2.020 2.020 2.050 2.010 2.120 1,730,500 3,595,710 2.0778 2.020 2.020 2.050 2.010 2.120 1,730,500 2.0778 3.06%
2025-01-03 0 1.960 1.960 1.980 1.920 2.000 346,000 681,270 1.9690 1.960 1.960 1.980 1.920 2.000 346,000 1.9690 1.55%
2025-01-02 0 1.930 1.920 1.930 1.850 1.950 744,000 1,419,560 1.9080 1.930 1.920 1.930 1.850 1.950 744,000 1.9080 2.12%
2024-12-31 0 1.890 1.890 1.920 1.870 1.950 557,500 1,076,235 1.9305 1.890 1.890 1.920 1.870 1.950 557,500 1.9305 1.07%
2024-12-30 0 1.870 1.870 1.890 1.850 1.950 697,500 1,316,390 1.8873 1.870 1.870 1.890 1.850 1.950 697,500 1.8873 -3.61%
2024-12-27 0 1.940 1.890 1.940 1.890 2.000 636,500 1,228,270 1.9297 1.940 1.890 1.940 1.890 2.000 636,500 1.9297 -0.51%
2024-12-24 0 1.950 1.950 1.960 1.850 1.970 482,500 938,125 1.9443 1.950 1.950 1.960 1.850 1.970 482,500 1.9443 2.63%
2024-12-23 0 1.900 1.900 1.910 1.900 1.980 1,139,000 2,181,040 1.9149 1.900 1.900 1.910 1.900 1.980 1,139,000 1.9149 -4.04%
2024-12-20 0 1.980 1.980 1.990 1.820 1.980 2,624,500 4,957,335 1.8889 1.980 1.980 1.990 1.820 1.980 2,624,500 1.8889 2.59%
2024-12-19 0 1.930 1.930 1.940 1.930 2.020 1,861,000 3,669,355 1.9717 1.930 1.930 1.940 1.930 2.020 1,861,000 1.9717 -5.85%
2024-12-18 0 2.050 2.040 2.050 2.000 2.150 3,330,500 6,827,955 2.0501 2.050 2.040 2.050 2.000 2.150 3,330,500 2.0501 -5.09%
2024-12-17 0 2.160 2.160 2.170 2.110 2.290 1,631,500 3,540,635 2.1702 2.160 2.160 2.170 2.110 2.290 1,631,500 2.1702 -2.70%
2024-12-16 0 2.220 2.200 2.220 2.150 2.260 846,500 1,859,315 2.1965 2.220 2.200 2.220 2.150 2.260 846,500 2.1965 2.30%
2024-12-13 0 2.170 2.160 2.170 2.140 2.220 1,407,000 3,063,470 2.1773 2.170 2.160 2.170 2.140 2.220 1,407,000 2.1773 -2.69%
2024-12-12 0 2.230 2.230 2.260 2.230 2.350 1,897,000 4,318,430 2.2765 2.230 2.230 2.260 2.230 2.350 1,897,000 2.2765 0.90%
2024-12-11 0 2.210 2.170 2.210 2.140 2.210 1,303,500 2,826,920 2.1687 2.210 2.170 2.210 2.140 2.210 1,303,500 2.1687 0.00%
2024-12-10 0 2.210 2.210 2.230 2.210 2.300 2,076,500 4,679,165 2.2534 2.210 2.210 2.230 2.210 2.300 2,076,500 2.2534 -3.07%
2024-12-09 0 2.280 2.280 2.290 2.220 2.320 2,750,500 6,233,520 2.2663 2.280 2.280 2.290 2.220 2.320 2,750,500 2.2663 3.17%
2024-12-06 0 2.210 2.210 2.220 2.180 2.300 2,003,500 4,428,410 2.2103 2.210 2.210 2.220 2.180 2.300 2,003,500 2.2103 -4.74%
2024-12-05 0 2.320 2.310 2.320 2.250 2.420 4,066,000 9,543,800 2.3472 2.320 2.310 2.320 2.250 2.420 4,066,000 2.3472 0.87%
2024-12-04 0 2.300 2.290 2.300 2.070 2.320 3,513,000 7,782,185 2.2153 2.300 2.290 2.300 2.070 2.320 3,513,000 2.2153 10.58%
2024-12-03 0 2.080 2.080 2.110 2.060 2.240 5,243,794 11,085,953 2.1141 2.080 2.080 2.110 2.060 2.240 5,243,794 2.1141 -7.14%
2024-12-02 0 2.240 2.240 2.250 2.220 2.320 1,541,000 3,508,155 2.2765 2.240 2.240 2.250 2.220 2.320 1,541,000 2.2765 0.45%
2024-11-29 0 2.230 2.230 2.260 2.220 2.290 1,001,500 2,252,235 2.2489 2.230 2.230 2.260 2.220 2.290 1,001,500 2.2489 -0.89%
2024-11-28 0 2.250 2.250 2.260 2.250 2.400 1,624,000 3,737,075 2.3012 2.250 2.250 2.260 2.250 2.400 1,624,000 2.3012 -3.43%
2024-11-27 0 2.330 2.310 2.330 2.210 2.340 1,287,000 2,931,640 2.2779 2.330 2.310 2.330 2.210 2.340 1,287,000 2.2779 1.30%
2024-11-26 0 2.300 2.300 2.330 2.250 2.440 3,290,500 7,624,810 2.3172 2.300 2.300 2.330 2.250 2.440 3,290,500 2.3172 -6.50%
2024-11-25 0 2.460 2.460 2.490 2.330 2.600 9,146,000 22,962,831 2.5107 2.460 2.460 2.490 2.330 2.600 9,146,000 2.5107 2.07%
2024-11-22 0 2.410 2.380 2.410 2.240 2.430 5,041,500 11,835,500 2.3476 2.410 2.380 2.410 2.240 2.430 5,041,500 2.3476 2.55%
2024-11-21 0 2.350 2.330 2.350 2.280 2.460 4,811,000 11,345,520 2.3582 2.350 2.330 2.350 2.280 2.460 4,811,000 2.3582 -0.84%
2024-11-20 0 2.370 2.360 2.370 2.170 2.420 4,482,000 10,381,515 2.3163 2.370 2.360 2.370 2.170 2.420 4,482,000 2.3163 8.72%
2024-11-19 0 2.180 2.180 2.190 2.140 2.290 1,803,000 3,960,735 2.1967 2.180 2.180 2.190 2.140 2.290 1,803,000 2.1967 -2.24%
2024-11-18 0 2.230 2.220 2.230 2.120 2.240 2,628,500 5,779,575 2.1988 2.230 2.220 2.230 2.120 2.240 2,628,500 2.1988 4.21%
2024-11-15 0 2.140 2.140 2.150 2.100 2.240 3,390,000 7,253,405 2.1396 2.140 2.140 2.150 2.100 2.240 3,390,000 2.1396 -5.73%
2024-11-14 0 2.270 2.260 2.270 2.210 2.540 8,184,000 19,321,215 2.3609 2.270 2.260 2.270 2.210 2.540 8,184,000 2.3609 -3.81%
2024-11-13 0 2.360 2.360 2.370 2.230 2.500 14,466,906 33,909,805 2.3440 2.360 2.360 2.370 2.230 2.500 14,466,906 2.3440 -10.94%
2024-11-12 0 2.650 2.640 2.650 2.280 2.720 38,608,821 95,739,598 2.4797 2.650 2.640 2.650 2.280 2.720 38,608,821 2.4797 27.40%
2024-11-11 0 2.080 2.080 2.090 1.950 2.170 8,383,600 17,128,585 2.0431 2.080 2.080 2.090 1.950 2.170 8,383,600 2.0431 6.12%
2024-11-08 0 1.960 1.950 1.960 1.960 2.200 5,913,000 11,957,875 2.0223 1.960 1.950 1.960 1.960 2.200 5,913,000 2.0223 -7.55%
2024-11-07 0 2.120 2.120 2.140 2.050 2.450 9,111,500 20,297,345 2.2277 2.120 2.120 2.140 2.050 2.450 9,111,500 2.2277 -2.75%
2024-11-06 0 2.180 2.180 2.220 2.010 2.300 7,564,000 16,356,075 2.1624 2.180 2.180 2.220 2.010 2.300 7,564,000 2.1624 12.95%
2024-11-05 0 1.930 1.910 1.930 1.860 2.000 998,000 1,917,255 1.9211 1.930 1.910 1.930 1.860 2.000 998,000 1.9211 -1.03%
2024-11-04 0 1.950 1.950 1.970 1.910 2.000 493,000 968,980 1.9655 1.950 1.950 1.970 1.910 2.000 493,000 1.9655 -1.52%
2024-11-01 0 1.980 1.980 2.010 1.930 2.030 1,486,000 2,950,185 1.9853 1.980 1.980 2.010 1.930 2.030 1,486,000 1.9853 -6.16%
2024-10-31 0 2.110 2.120 2.150 2.100 2.200 689,500 1,466,525 2.1269 2.110 2.120 2.150 2.100 2.200 689,500 2.1269 -4.09%
2024-10-30 0 2.200 2.160 2.200 2.020 2.200 1,881,000 3,991,165 2.1218 2.200 2.160 2.200 2.020 2.200 1,881,000 2.1218 4.27%
2024-10-29 0 2.110 2.110 2.170 1.950 2.270 5,533,400 11,803,947 2.1332 2.110 2.110 2.170 1.950 2.270 5,533,400 2.1332 8.21%
2024-10-28 0 1.950 1.950 1.980 1.870 2.020 852,000 1,673,655 1.9644 1.950 1.950 1.980 1.870 2.020 852,000 1.9644 1.04%
2024-10-25 0 1.930 1.930 1.940 1.890 1.960 395,000 762,970 1.9316 1.930 1.930 1.940 1.890 1.960 395,000 1.9316 1.05%
2024-10-24 0 1.910 1.890 1.920 1.850 1.920 323,000 609,535 1.8871 1.910 1.890 1.920 1.850 1.920 323,000 1.8871 0.53%
2024-10-23 0 1.900 1.900 1.910 1.850 1.960 1,544,500 2,937,235 1.9017 1.900 1.900 1.910 1.850 1.960 1,544,500 1.9017 -0.52%
2024-10-22 0 1.910 1.900 1.910 1.890 1.960 360,500 690,485 1.9154 1.910 1.900 1.910 1.890 1.960 360,500 1.9154 -2.55%
2024-10-21 0 1.960 1.930 1.970 1.890 2.000 681,500 1,329,160 1.9503 1.960 1.930 1.970 1.890 2.000 681,500 1.9503 1.55%
2024-10-18 0 1.930 1.920 1.940 1.810 1.960 1,170,000 2,204,290 1.8840 1.930 1.920 1.940 1.810 1.960 1,170,000 1.8840 1.58%
2024-10-17 0 1.900 1.900 1.920 1.900 1.980 278,000 537,940 1.9350 1.900 1.900 1.920 1.900 1.980 278,000 1.9350 0.00%
2024-10-16 0 1.900 1.950 1.960 1.900 1.970 413,000 793,565 1.9215 1.900 1.950 1.960 1.900 1.970 413,000 1.9215 -4.52%
2024-10-15 0 1.990 1.910 1.990 1.910 2.050 689,996 1,345,621 1.9502 1.990 1.910 1.990 1.910 2.050 689,996 1.9502 0.51%
2024-10-14 0 1.980 1.970 2.030 1.910 2.130 1,523,500 3,069,320 2.0147 1.980 1.970 2.030 1.910 2.130 1,523,500 2.0147 3.13%
2024-10-10 0 1.920 1.920 1.970 1.900 2.040 816,000 1,594,555 1.9541 1.920 1.920 1.970 1.900 2.040 816,000 1.9541 1.05%
2024-10-09 0 1.900 1.900 1.930 1.900 2.100 1,716,500 3,415,485 1.9898 1.900 1.900 1.930 1.900 2.100 1,716,500 1.9898 -8.21%
2024-10-08 0 2.070 2.070 2.110 2.070 2.520 2,992,000 6,536,750 2.1847 2.070 2.070 2.110 2.070 2.520 2,992,000 2.1847 -14.81%
2024-10-07 0 2.430 2.420 2.430 2.150 2.470 6,163,600 14,305,391 2.3209 2.430 2.420 2.430 2.150 2.470 6,163,600 2.3209 14.08%
2024-10-04 0 2.130 2.110 2.130 2.070 2.150 1,886,500 3,968,600 2.1037 2.130 2.110 2.130 2.070 2.150 1,886,500 2.1037 1.43%
2024-10-03 0 2.100 2.100 2.130 2.090 2.260 1,677,000 3,640,535 2.1709 2.100 2.100 2.130 2.090 2.260 1,677,000 2.1709 -4.11%
2024-10-02 0 2.190 2.180 2.190 2.020 2.230 2,053,500 4,345,150 2.1160 2.190 2.180 2.190 2.020 2.230 2,053,500 2.1160 -2.23%
2024-09-30 0 2.240 2.230 2.240 2.140 2.250 900,500 1,993,315 2.2136 2.240 2.230 2.240 2.140 2.250 900,500 2.2136 6.67%
2024-09-27 0 2.100 2.100 2.120 2.070 2.150 794,000 1,680,975 2.1171 2.100 2.100 2.120 2.070 2.150 794,000 2.1171 1.94%
2024-09-26 0 2.060 2.050 2.060 1.920 2.080 522,419 1,055,985 2.0213 2.060 2.050 2.060 1.920 2.080 522,419 2.0213 5.10%
2024-09-25 0 1.960 1.950 1.960 1.950 2.050 241,500 484,950 2.0081 1.960 1.950 1.960 1.950 2.050 241,500 2.0081 -2.00%
2024-09-24 0 2.000 1.980 2.020 1.900 2.030 311,500 618,375 1.9852 2.000 1.980 2.020 1.900 2.030 311,500 1.9852 5.26%
2024-09-23 0 1.900 1.890 1.930 1.900 2.000 99,000 189,260 1.9117 1.900 1.890 1.930 1.900 2.000 99,000 1.9117 -3.55%
2024-09-20 0 1.970 1.970 1.990 1.950 2.040 194,000 388,965 2.0050 1.970 1.970 1.990 1.950 2.040 194,000 2.0050 0.51%
2024-09-19 0 1.960 1.960 2.000 1.850 2.020 523,500 1,029,815 1.9672 1.960 1.960 2.000 1.850 2.020 523,500 1.9672 2.62%
2024-09-17 0 1.910 1.860 1.910 1.780 1.910 221,500 407,700 1.8406 1.910 1.860 1.910 1.780 1.910 221,500 1.8406 0.53%
2024-09-16 0 1.900 1.820 1.900 1.800 1.900 59,000 107,065 1.8147 1.900 1.820 1.900 1.800 1.900 59,000 1.8147 0.00%
2024-09-13 0 1.900 1.800 1.900 1.690 1.900 59,400 110,220 1.8556 1.900 1.800 1.900 1.690 1.900 59,400 1.8556 5.56%
2024-09-12 0 1.800 1.720 1.800 1.710 1.820 143,000 251,800 1.7608 1.800 1.720 1.800 1.710 1.820 143,000 1.7608 1.12%
2024-09-11 0 1.780 1.730 1.780 1.700 1.810 121,500 213,755 1.7593 1.780 1.730 1.780 1.700 1.810 121,500 1.7593 -1.66%
2024-09-10 0 1.810 1.810 1.830 1.750 1.840 122,500 219,675 1.7933 1.810 1.810 1.830 1.750 1.840 122,500 1.7933 -2.16%
2024-09-09 0 1.850 1.820 1.850 1.830 1.960 294,500 544,450 1.8487 1.850 1.820 1.850 1.830 1.960 294,500 1.8487 -2.12%
2024-09-05 0 1.890 1.890 1.900 1.860 1.900 199,000 373,365 1.8762 1.890 1.890 1.900 1.860 1.900 199,000 1.8762 0.00%
2024-09-04 0 1.890 1.820 1.890 1.790 1.900 213,500 387,535 1.8152 1.890 1.820 1.890 1.790 1.900 213,500 1.8152 1.07%
2024-09-03 0 1.870 1.870 1.900 1.850 1.910 125,200 235,227 1.8788 1.870 1.870 1.900 1.850 1.910 125,200 1.8788 0.00%
2024-09-02 0 1.870 1.830 1.870 1.820 1.960 89,000 164,385 1.8470 1.870 1.830 1.870 1.820 1.960 89,000 1.8470 2.19%
2024-08-30 0 1.830 1.830 1.910 1.830 1.960 511,500 957,660 1.8723 1.830 1.830 1.910 1.830 1.960 511,500 1.8723 -3.17%
2024-08-29 0 1.890 1.890 1.900 1.860 1.980 91,500 173,805 1.8995 1.890 1.890 1.900 1.860 1.980 91,500 1.8995 -0.53%
2024-08-28 0 1.900 1.900 1.940 1.900 1.940 213,500 409,655 1.9188 1.900 1.900 1.940 1.900 1.940 213,500 1.9188 -2.06%
2024-08-27 0 1.940 1.940 1.960 1.890 1.960 102,500 197,260 1.9245 1.940 1.940 1.960 1.890 1.960 102,500 1.9245 -2.02%
2024-08-26 0 1.980 1.950 2.000 1.970 2.090 199,000 397,915 1.9996 1.980 1.950 2.000 1.970 2.090 199,000 1.9996 1.02%
2024-08-23 0 1.960 1.960 1.990 1.950 1.990 56,500 110,690 1.9591 1.960 1.960 1.990 1.950 1.990 56,500 1.9591 -1.51%
2024-08-22 0 1.990 1.990 2.020 1.980 2.120 94,000 189,760 2.0187 1.990 1.990 2.020 1.980 2.120 94,000 2.0187 -3.86%
2024-08-21 0 2.070 2.000 2.070 1.980 2.070 280,500 567,000 2.0214 2.070 2.000 2.070 1.980 2.070 280,500 2.0214 0.00%
2024-08-20 0 2.070 2.070 2.090 2.000 2.150 711,500 1,482,740 2.0840 2.070 2.070 2.090 2.000 2.150 711,500 2.0840 4.55%
2024-08-19 0 1.980 1.970 1.980 1.910 2.030 504,000 1,001,225 1.9866 1.980 1.970 1.980 1.910 2.030 504,000 1.9866 3.66%
2024-08-16 0 1.910 1.880 1.910 1.880 1.930 78,500 150,040 1.9113 1.910 1.880 1.910 1.880 1.930 78,500 1.9113 -0.52%
2024-08-15 0 1.920 1.880 1.920 1.800 1.940 230,100 427,840 1.8594 1.920 1.880 1.920 1.800 1.940 230,100 1.8594 0.52%
2024-08-14 0 1.910 1.870 1.910 1.850 1.970 76,000 142,530 1.8754 1.910 1.870 1.910 1.850 1.970 76,000 1.8754 0.53%
2024-08-13 0 1.900 1.860 1.900 1.860 1.990 109,500 210,255 1.9201 1.900 1.860 1.900 1.860 1.990 109,500 1.9201 -1.55%
2024-08-12 0 1.930 1.880 1.930 1.860 1.930 331,500 621,910 1.8760 1.930 1.880 1.930 1.860 1.930 331,500 1.8760 3.21%
2024-08-09 0 1.870 1.870 1.880 1.760 1.870 462,500 844,665 1.8263 1.870 1.870 1.880 1.760 1.870 462,500 1.8263 8.72%
2024-08-08 0 1.720 1.690 1.720 1.680 1.790 168,500 289,660 1.7191 1.720 1.690 1.720 1.680 1.790 168,500 1.7191 -4.44%
2024-08-07 0 1.800 1.770 1.800 1.750 1.830 302,000 542,185 1.7953 1.800 1.770 1.800 1.750 1.830 302,000 1.7953 5.88%
2024-08-06 0 1.700 1.690 1.720 1.680 1.730 209,000 354,770 1.6975 1.700 1.690 1.720 1.680 1.730 209,000 1.6975 3.03%
2024-08-05 0 1.650 1.650 1.670 1.590 1.800 1,382,000 2,333,665 1.6886 1.650 1.650 1.670 1.590 1.800 1,382,000 1.6886 -11.76%
2024-08-02 0 1.870 1.870 1.880 1.870 1.940 177,500 334,660 1.8854 1.870 1.870 1.880 1.870 1.940 177,500 1.8854 -3.61%
2024-08-01 0 1.940 1.920 1.940 1.870 1.940 81,500 155,165 1.9039 1.940 1.920 1.940 1.870 1.940 81,500 1.9039 0.52%
2024-07-31 0 1.930 1.930 1.940 1.870 1.960 379,000 718,475 1.8957 1.930 1.930 1.940 1.870 1.960 379,000 1.8957 0.52%
2024-07-30 0 1.920 1.910 1.920 1.910 2.050 456,500 902,780 1.9776 1.920 1.910 1.920 1.910 2.050 456,500 1.9776 -5.42%
2024-07-29 0 2.030 2.030 2.040 1.960 2.080 629,000 1,274,665 2.0265 2.030 2.030 2.040 1.960 2.080 629,000 2.0265 7.41%
2024-07-26 0 1.890 1.890 1.910 1.860 1.930 322,000 613,695 1.9059 1.890 1.890 1.910 1.860 1.930 322,000 1.9059 2.72%
2024-07-25 0 1.840 1.830 1.870 1.810 1.930 512,000 951,310 1.8580 1.840 1.830 1.870 1.810 1.930 512,000 1.8580 -5.15%
2024-07-24 0 1.940 1.910 1.940 1.880 1.970 257,000 492,935 1.9180 1.940 1.910 1.940 1.880 1.970 257,000 1.9180 -2.02%
2024-07-23 0 1.980 1.970 1.980 1.960 2.100 303,000 609,495 2.0115 1.980 1.970 1.980 1.960 2.100 303,000 2.0115 -4.35%
2024-07-22 0 2.070 2.000 2.080 1.940 2.090 922,500 1,852,465 2.0081 2.070 2.000 2.080 1.940 2.090 922,500 2.0081 12.50%
2024-07-19 0 1.840 1.840 1.860 1.840 1.910 686,500 1,278,350 1.8621 1.840 1.840 1.860 1.840 1.910 686,500 1.8621 -3.66%
2024-07-18 0 1.910 1.910 1.960 1.900 2.000 1,030,500 1,989,770 1.9309 1.910 1.910 1.960 1.900 2.000 1,030,500 1.9309 -3.54%
2024-07-17 0 1.980 1.980 2.010 1.970 2.260 2,031,000 4,138,975 2.0379 1.980 1.980 2.010 1.970 2.260 2,031,000 2.0379 -10.00%
2024-07-16 0 2.200 2.180 2.200 2.170 2.350 978,500 2,212,250 2.2609 2.200 2.180 2.200 2.170 2.350 978,500 2.2609 -0.45%
2024-07-15 0 2.210 2.200 2.330 2.160 2.360 1,680,500 3,814,775 2.2700 2.210 2.200 2.330 2.160 2.360 1,680,500 2.2700 2.79%
2024-07-12 0 2.150 2.130 2.150 2.050 2.200 278,500 589,755 2.1176 2.150 2.130 2.150 2.050 2.200 278,500 2.1176 0.47%
2024-07-11 0 2.140 2.130 2.140 2.060 2.180 418,500 873,260 2.0866 2.140 2.130 2.140 2.060 2.180 418,500 2.0866 4.90%
2024-07-10 0 2.040 2.040 2.100 2.040 2.150 307,651 639,990 2.0802 2.040 2.040 2.100 2.040 2.150 307,651 2.0802 -2.86%
2024-07-09 0 2.100 2.090 2.110 1.940 2.140 332,000 675,945 2.0360 2.100 2.090 2.110 1.940 2.140 332,000 2.0360 4.48%
2024-07-08 0 2.010 2.000 2.010 1.940 2.090 696,500 1,385,450 1.9892 2.010 2.000 2.010 1.940 2.090 696,500 1.9892 -4.74%
2024-07-05 0 2.110 2.100 2.110 2.080 2.150 438,000 921,400 2.1037 2.110 2.100 2.110 2.080 2.150 438,000 2.1037 -2.76%
2024-07-04 0 2.170 2.130 2.190 2.120 2.200 225,000 484,030 2.1512 2.170 2.130 2.190 2.120 2.200 225,000 2.1512 -0.46%
2024-07-03 0 2.180 2.180 2.240 2.160 2.310 155,500 338,080 2.1741 2.180 2.180 2.240 2.160 2.310 155,500 2.1741 -3.11%
2024-07-02 0 2.250 2.240 2.250 2.130 2.300 422,000 936,285 2.2187 2.250 2.240 2.250 2.130 2.300 422,000 2.2187 5.63%
2024-06-28 0 2.130 2.130 2.150 2.110 2.190 154,000 329,365 2.1387 2.130 2.130 2.150 2.110 2.190 154,000 2.1387 -1.84%
2024-06-27 0 2.170 2.160 2.200 2.130 2.210 238,500 512,560 2.1491 2.170 2.160 2.200 2.130 2.210 238,500 2.1491 -3.12%
2024-06-26 0 2.240 2.220 2.240 2.180 2.260 484,500 1,070,260 2.2090 2.240 2.220 2.240 2.180 2.260 484,500 2.2090 3.70%
2024-06-25 0 2.160 2.160 2.180 2.130 2.380 861,000 1,901,760 2.2088 2.160 2.160 2.180 2.130 2.380 861,000 2.2088 -9.62%
2024-06-24 0 2.390 2.380 2.390 2.150 2.500 1,407,000 3,285,820 2.3353 2.390 2.380 2.390 2.150 2.500 1,407,000 2.3353 5.75%
2024-06-21 0 2.260 2.250 2.260 2.200 2.290 237,500 532,540 2.2423 2.260 2.250 2.260 2.200 2.290 237,500 2.2423 -2.16%
2024-06-20 0 2.310 2.300 2.340 2.300 2.420 115,500 271,080 2.3470 2.310 2.300 2.340 2.300 2.420 115,500 2.3470 -3.75%
2024-06-19 0 2.400 2.400 2.420 2.300 2.430 392,000 937,600 2.3918 2.400 2.400 2.420 2.300 2.430 392,000 2.3918 3.00%
2024-06-18 0 2.330 2.290 2.320 2.230 2.330 468,000 1,059,645 2.2642 2.330 2.290 2.320 2.230 2.330 468,000 2.2642 3.56%
2024-06-17 0 2.250 2.220 2.250 2.200 2.350 527,000 1,189,120 2.2564 2.250 2.220 2.250 2.200 2.350 527,000 2.2564 -4.26%
2024-06-14 0 2.350 2.350 2.400 2.240 2.410 431,600 999,875 2.3167 2.350 2.350 2.400 2.240 2.410 431,600 2.3167 0.43%
2024-06-13 0 2.340 2.310 2.340 2.240 2.420 654,000 1,517,100 2.3197 2.340 2.310 2.340 2.240 2.420 654,000 2.3197 -1.27%
2024-06-12 0 2.370 2.360 2.390 2.320 2.420 572,000 1,347,475 2.3557 2.370 2.360 2.390 2.320 2.420 572,000 2.3557 -2.47%
2024-06-11 0 2.430 2.430 2.460 2.380 2.530 1,260,000 3,065,765 2.4331 2.430 2.430 2.460 2.380 2.530 1,260,000 2.4331 -6.18%
2024-06-07 0 2.590 2.590 2.600 2.520 2.630 230,500 598,100 2.5948 2.590 2.590 2.600 2.520 2.630 230,500 2.5948 -1.15%
2024-06-06 0 2.620 2.590 2.620 2.560 2.660 469,500 1,214,930 2.5877 2.620 2.590 2.620 2.560 2.660 469,500 2.5877 -1.87%
2024-06-05 0 2.670 2.650 2.660 2.630 2.810 302,500 815,420 2.6956 2.670 2.650 2.660 2.630 2.810 302,500 2.6956 3.09%
2024-06-04 0 2.590 2.590 2.600 2.540 2.640 680,000 1,764,200 2.5944 2.590 2.590 2.600 2.540 2.640 680,000 2.5944 -1.89%
2024-06-03 0 2.640 2.640 2.650 2.610 2.850 220,000 586,305 2.6650 2.640 2.640 2.650 2.610 2.850 220,000 2.6650 -0.38%
2024-05-31 0 2.650 2.650 2.690 2.650 2.710 189,000 506,235 2.6785 2.650 2.650 2.690 2.650 2.710 189,000 2.6785 -1.49%
2024-05-30 0 2.690 2.670 2.690 2.670 2.750 398,500 1,071,995 2.6901 2.690 2.670 2.690 2.670 2.750 398,500 2.6901 -2.18%
2024-05-29 0 2.750 2.720 2.750 2.700 2.760 223,000 608,900 2.7305 2.750 2.720 2.750 2.700 2.760 223,000 2.7305 0.00%
2024-05-28 0 2.750 2.750 2.770 2.750 2.920 375,500 1,053,875 2.8066 2.750 2.750 2.770 2.750 2.920 375,500 2.8066 -3.51%
2024-05-27 0 2.850 2.850 2.890 2.830 2.970 336,000 959,735 2.8564 2.850 2.850 2.890 2.830 2.970 336,000 2.8564 2.15%
2024-05-24 0 2.790 2.790 2.820 2.790 2.910 412,500 1,165,165 2.8246 2.790 2.790 2.820 2.790 2.910 412,500 2.8246 -5.42%
2024-05-23 0 2.950 2.950 3.000 2.900 3.120 814,500 2,408,775 2.9574 2.950 2.950 3.000 2.900 3.120 814,500 2.9574 -5.75%
2024-05-22 0 3.130 3.120 3.130 2.930 3.180 2,181,621 6,767,630 3.1021 3.130 3.120 3.130 2.930 3.180 2,181,621 3.1021 7.56%
2024-05-21 0 2.910 2.910 2.950 2.910 3.100 3,662,500 11,093,045 3.0288 2.910 2.910 2.950 2.910 3.100 3,662,500 3.0288 2.46%
2024-05-20 0 2.840 2.780 2.840 2.730 2.870 855,600 2,382,594 2.7847 2.840 2.780 2.840 2.730 2.870 855,600 2.7847 1.07%
2024-05-17 0 2.810 2.760 2.810 2.760 2.930 916,500 2,616,750 2.8552 2.810 2.760 2.810 2.760 2.930 916,500 2.8552 -0.71%
2024-05-16 0 2.830 2.800 2.830 2.780 3.030 1,336,000 3,838,510 2.8731 2.830 2.800 2.830 2.780 3.030 1,336,000 2.8731 1.07%
2024-05-14 0 2.800 2.760 2.800 2.730 2.850 841,000 2,352,230 2.7969 2.800 2.760 2.800 2.730 2.850 841,000 2.7969 2.94%
2024-05-13 0 2.720 2.720 2.730 2.620 2.750 965,000 2,598,785 2.6930 2.720 2.720 2.730 2.620 2.750 965,000 2.6930 -1.09%
2024-05-10 0 2.750 2.750 2.760 2.550 2.750 1,036,000 2,737,500 2.6424 2.750 2.750 2.760 2.550 2.750 1,036,000 2.6424 3.38%
2024-05-09 0 2.660 2.630 2.660 2.590 2.690 231,100 611,940 2.6479 2.660 2.630 2.660 2.590 2.690 231,100 2.6479 2.70%
2024-05-08 0 2.590 2.560 2.590 2.530 2.650 1,175,500 3,035,955 2.5827 2.590 2.560 2.590 2.530 2.650 1,175,500 2.5827 -1.52%
2024-05-07 0 2.630 2.630 2.670 2.620 2.720 783,075 2,089,718 2.6686 2.630 2.630 2.670 2.620 2.720 783,075 2.6686 -2.59%
2024-05-06 0 2.700 2.690 2.700 2.650 2.760 1,201,500 3,256,500 2.7104 2.700 2.690 2.700 2.650 2.760 1,201,500 2.7104 4.65%
2024-05-03 0 2.580 2.580 2.590 2.560 2.690 706,500 1,853,020 2.6228 2.580 2.580 2.590 2.560 2.690 706,500 2.6228 -3.73%
2024-05-02 0 2.680 2.650 2.680 2.410 2.680 1,791,500 4,597,705 2.5664 2.680 2.650 2.680 2.410 2.680 1,791,500 2.5664 5.51%
2024-04-30 0 2.540 2.540 2.570 2.530 2.680 1,097,500 2,818,909 2.5685 2.540 2.540 2.570 2.530 2.680 1,097,500 2.5685 -4.15%
2024-04-29 0 2.650 2.650 2.670 2.620 2.780 927,500 2,492,020 2.6868 2.650 2.650 2.670 2.620 2.780 927,500 2.6868 -1.12%
2024-04-26 0 2.680 2.680 2.700 2.550 2.750 856,000 2,283,835 2.6680 2.680 2.680 2.700 2.550 2.750 856,000 2.6680 4.69%
2024-04-25 0 2.560 2.560 2.590 2.550 2.760 2,000,500 5,211,470 2.6051 2.560 2.560 2.590 2.550 2.760 2,000,500 2.6051 -6.91%
2024-04-24 0 2.750 2.750 2.760 2.730 2.810 339,000 937,040 2.7641 2.750 2.750 2.760 2.730 2.810 339,000 2.7641 -1.79%
2024-04-23 0 2.800 2.800 2.830 2.800 2.940 426,000 1,217,455 2.8579 2.800 2.800 2.830 2.800 2.940 426,000 2.8579 -1.41%
2024-04-22 0 2.840 2.800 2.850 2.680 2.900 923,000 2,601,970 2.8190 2.840 2.800 2.850 2.680 2.900 923,000 2.8190 5.19%
2024-04-19 0 2.700 2.700 2.720 2.520 2.750 1,282,000 3,353,055 2.6155 2.700 2.700 2.720 2.520 2.750 1,282,000 2.6155 3.85%
2024-04-18 0 2.600 2.590 2.620 2.590 2.710 553,500 1,462,830 2.6429 2.600 2.590 2.620 2.590 2.710 553,500 2.6429 -5.11%
2024-04-17 0 2.740 2.690 2.740 2.640 2.820 1,140,000 3,115,725 2.7331 2.740 2.690 2.740 2.640 2.820 1,140,000 2.7331 3.79%
2024-04-16 0 2.640 2.630 2.640 2.510 2.860 2,600,000 6,810,465 2.6194 2.640 2.630 2.640 2.510 2.860 2,600,000 2.6194 -9.90%
2024-04-15 0 2.930 2.930 2.940 2.930 3.120 1,246,000 3,705,285 2.9737 2.930 2.930 2.940 2.930 3.120 1,246,000 2.9737 -6.69%
2024-04-12 0 3.140 3.130 3.160 3.120 3.240 367,500 1,155,890 3.1453 3.140 3.130 3.160 3.120 3.240 367,500 3.1453 -2.48%
2024-04-11 0 3.220 3.210 3.230 3.070 3.280 873,000 2,777,545 3.1816 3.220 3.210 3.230 3.070 3.280 873,000 3.1816 3.87%
2024-04-10 0 3.100 3.100 3.140 3.060 3.160 624,200 1,941,570 3.1105 3.100 3.100 3.140 3.060 3.160 624,200 3.1105 -2.52%
2024-04-09 0 3.180 3.170 3.180 3.170 3.360 741,500 2,416,560 3.2590 3.180 3.170 3.180 3.170 3.360 741,500 3.2590 -0.31%
2024-04-08 0 3.190 3.190 3.300 3.070 3.300 938,000 2,955,265 3.1506 3.190 3.190 3.300 3.070 3.300 938,000 3.1506 0.63%
2024-04-05 0 3.170 3.170 3.180 3.070 3.230 1,065,000 3,354,775 3.1500 3.170 3.170 3.180 3.070 3.230 1,065,000 3.1500 1.60%
2024-04-03 0 3.120 3.100 3.150 3.060 3.210 420,000 1,310,885 3.1212 3.120 3.100 3.150 3.060 3.210 420,000 3.1212 -1.89%
2024-04-02 0 3.180 3.180 3.210 3.150 3.360 1,013,000 3,259,950 3.2181 3.180 3.180 3.210 3.150 3.360 1,013,000 3.2181 -5.92%
2024-03-28 0 3.380 3.330 3.380 3.260 3.400 603,500 2,008,155 3.3275 3.380 3.330 3.380 3.260 3.400 603,500 3.3275 2.42%
2024-03-27 0 3.300 3.300 3.350 3.280 3.600 1,105,500 3,751,890 3.3938 3.300 3.300 3.350 3.280 3.600 1,105,500 3.3938 -6.78%
2024-03-26 0 3.540 3.520 3.550 3.450 3.680 2,906,000 10,320,945 3.5516 3.540 3.520 3.550 3.450 3.680 2,906,000 3.5516 4.42%
2024-03-25 0 3.390 3.380 3.390 3.110 3.420 1,096,000 3,654,100 3.3340 3.390 3.380 3.390 3.110 3.420 1,096,000 3.3340 5.94%
2024-03-22 0 3.200 3.190 3.220 3.130 3.350 1,420,000 4,550,070 3.2043 3.200 3.190 3.220 3.130 3.350 1,420,000 3.2043 -5.04%
2024-03-21 0 3.370 3.360 3.370 3.150 3.440 2,902,500 9,665,910 3.3302 3.370 3.360 3.370 3.150 3.440 2,902,500 3.3302 11.59%
2024-03-20 0 3.020 3.030 3.080 2.960 3.170 2,172,500 6,644,370 3.0584 3.020 3.030 3.080 2.960 3.170 2,172,500 3.0584 -0.98%
2024-03-19 0 3.050 3.040 3.050 3.030 3.230 1,376,500 4,287,080 3.1145 3.050 3.040 3.050 3.030 3.230 1,376,500 3.1145 -5.86%
2024-03-18 0 3.240 3.240 3.260 3.230 3.360 1,284,000 4,205,075 3.2750 3.240 3.240 3.260 3.230 3.360 1,284,000 3.2750 -3.28%
2024-03-15 0 3.350 3.330 3.350 3.270 3.570 1,672,900 5,639,610 3.3712 3.350 3.330 3.350 3.270 3.570 1,672,900 3.3712 -5.37%
2024-03-14 0 3.540 3.490 3.540 3.410 3.680 1,300,000 4,576,370 3.5203 3.540 3.490 3.540 3.410 3.680 1,300,000 3.5203 -3.54%
2024-03-13 0 3.670 3.670 3.680 3.600 3.800 1,278,500 4,705,985 3.6809 3.670 3.670 3.680 3.600 3.800 1,278,500 3.6809 0.27%
2024-03-12 0 3.660 3.640 3.650 3.630 3.970 3,430,500 12,968,155 3.7803 3.660 3.640 3.650 3.630 3.970 3,430,500 3.7803 -2.40%
2024-03-11 0 3.750 3.750 3.770 3.570 3.870 3,915,500 14,653,035 3.7423 3.750 3.750 3.770 3.570 3.870 3,915,500 3.7423 5.34%
2024-03-08 0 3.560 3.560 3.570 2.990 3.700 7,638,500 26,259,615 3.4378 3.560 3.560 3.570 2.990 3.700 7,638,500 3.4378 20.27%
2024-03-07 0 2.960 2.960 3.000 2.950 3.120 1,663,000 4,976,500 2.9925 2.960 2.960 3.000 2.950 3.120 1,663,000 2.9925 -4.52%
2024-03-06 0 3.100 3.100 3.120 2.750 3.220 3,238,500 9,696,325 2.9941 3.100 3.100 3.120 2.750 3.220 3,238,500 2.9941 -4.62%
2024-03-05 0 3.250 3.250 3.270 3.230 3.400 2,518,000 8,336,995 3.3110 3.250 3.250 3.270 3.230 3.400 2,518,000 3.3110 0.93%
2024-03-04 0 3.220 3.220 3.300 3.140 3.330 944,500 3,053,470 3.2329 3.220 3.220 3.300 3.140 3.330 944,500 3.2329 0.00%
2024-03-01 0 3.220 3.220 3.230 3.170 3.380 2,198,000 7,193,155 3.2726 3.220 3.220 3.230 3.170 3.380 2,198,000 3.2726 -4.17%
2024-02-29 0 3.360 3.360 3.380 3.140 3.450 4,596,000 15,187,950 3.3046 3.360 3.360 3.380 3.140 3.450 4,596,000 3.3046 3.70%
2024-02-28 0 3.240 3.230 3.240 3.100 3.430 2,852,000 9,236,220 3.2385 3.240 3.230 3.240 3.100 3.430 2,852,000 3.2385 -1.82%
2024-02-27 0 3.300 3.300 3.310 3.260 3.580 7,920,000 26,856,810 3.3910 3.300 3.300 3.310 3.260 3.580 7,920,000 3.3910 3.12%
2024-02-26 0 3.200 3.170 3.200 2.880 3.200 3,531,500 10,785,065 3.0540 3.200 3.170 3.200 2.880 3.200 3,531,500 3.0540 10.34%
2024-02-23 0 2.900 2.890 2.920 2.860 3.000 1,505,500 4,394,545 2.9190 2.900 2.890 2.920 2.860 3.000 1,505,500 2.9190 0.00%
2024-02-22 0 2.900 2.900 2.930 2.780 3.210 3,958,500 11,400,490 2.8800 2.900 2.900 2.930 2.780 3.210 3,958,500 2.8800 -7.94%
2024-02-21 0 3.150 3.150 3.160 2.810 3.320 3,934,000 12,418,765 3.1568 3.150 3.150 3.160 2.810 3.320 3,934,000 3.1568 10.14%
2024-02-20 0 2.860 2.860 2.880 2.830 3.090 1,737,000 5,100,905 2.9366 2.860 2.860 2.880 2.830 3.090 1,737,000 2.9366 -4.98%
2024-02-19 0 3.010 3.010 3.040 3.010 3.300 5,169,500 16,402,900 3.1730 3.010 3.010 3.040 3.010 3.300 5,169,500 3.1730 -3.22%
2024-02-16 0 3.110 3.070 3.110 2.910 3.300 8,603,500 26,908,165 3.1276 3.110 3.070 3.110 2.910 3.300 8,603,500 3.1276 5.42%
2024-02-15 0 2.950 2.950 2.980 2.450 3.050 9,859,840 27,648,633 2.8042 2.950 2.950 2.980 2.450 3.050 9,859,840 2.8042 26.07%
2024-02-14 0 2.340 2.330 2.340 2.280 2.450 1,910,000 4,546,940 2.3806 2.340 2.330 2.340 2.280 2.450 1,910,000 2.3806 1.74%
2024-02-09 0 2.300 2.280 2.300 2.240 2.350 584,500 1,345,260 2.3016 2.300 2.280 2.300 2.240 2.350 584,500 2.3016 3.60%
2024-02-08 0 2.220 2.220 2.240 2.130 2.240 678,500 1,498,125 2.2080 2.220 2.220 2.240 2.130 2.240 678,500 2.2080 4.23%
2024-02-07 0 2.130 2.130 2.160 2.100 2.180 195,500 416,055 2.1282 2.130 2.130 2.160 2.100 2.180 195,500 2.1282 -1.84%
2024-02-06 0 2.170 2.140 2.170 2.070 2.170 359,000 766,825 2.1360 2.170 2.140 2.170 2.070 2.170 359,000 2.1360 3.83%
2024-02-05 0 2.090 2.070 2.100 2.000 2.110 636,500 1,308,460 2.0557 2.090 2.070 2.100 2.000 2.110 636,500 2.0557 -0.95%
2024-02-02 0 2.110 2.100 2.110 2.080 2.230 406,000 869,870 2.1425 2.110 2.100 2.110 2.080 2.230 406,000 2.1425 -0.94%
2024-02-01 0 2.130 2.120 2.130 2.110 2.200 354,500 764,150 2.1556 2.130 2.120 2.130 2.110 2.200 354,500 2.1556 -0.93%
2024-01-31 0 2.150 2.150 2.220 2.130 2.330 797,500 1,765,415 2.2137 2.150 2.150 2.220 2.130 2.330 797,500 2.2137 -7.33%
2024-01-30 0 2.320 2.310 2.320 2.250 2.390 1,284,000 2,982,350 2.3227 2.320 2.310 2.320 2.250 2.390 1,284,000 2.3227 4.04%
2024-01-29 0 2.230 2.200 2.230 2.130 2.300 686,000 1,543,830 2.2505 2.230 2.200 2.230 2.130 2.300 686,000 2.2505 4.69%
2024-01-26 0 2.130 2.130 2.150 2.120 2.200 874,500 1,883,155 2.1534 2.130 2.130 2.150 2.120 2.200 874,500 2.1534 -3.18%
2024-01-25 0 2.200 2.190 2.200 2.190 2.290 697,000 1,544,120 2.2154 2.200 2.190 2.200 2.190 2.290 697,000 2.2154 -3.93%
2024-01-24 0 2.290 2.260 2.290 2.180 2.340 1,244,000 2,784,755 2.2385 2.290 2.260 2.290 2.180 2.340 1,244,000 2.2385 -2.14%
2024-01-23 0 2.340 2.320 2.360 2.300 2.430 502,500 1,178,085 2.3444 2.340 2.320 2.360 2.300 2.430 502,500 2.3444 0.86%
2024-01-22 0 2.320 2.320 2.350 2.230 2.400 1,399,000 3,210,740 2.2950 2.320 2.320 2.350 2.230 2.400 1,399,000 2.2950 0.00%
2024-01-19 0 2.320 2.320 2.340 2.260 2.470 1,276,000 2,996,910 2.3487 2.320 2.320 2.340 2.260 2.470 1,276,000 2.3487 -3.73%
2024-01-18 0 2.410 2.410 2.430 2.220 2.450 1,780,000 4,180,030 2.3483 2.410 2.410 2.430 2.220 2.450 1,780,000 2.3483 6.17%
2024-01-17 0 2.270 2.270 2.300 2.250 2.710 3,034,000 7,226,040 2.3817 2.270 2.270 2.300 2.250 2.710 3,034,000 2.3817 -13.69%
2024-01-16 0 2.630 2.600 2.630 2.550 2.720 1,752,500 4,593,805 2.6213 2.630 2.600 2.630 2.550 2.720 1,752,500 2.6213 -1.87%
2024-01-15 0 2.680 2.640 2.670 2.450 2.960 7,895,000 21,585,280 2.7340 2.680 2.640 2.670 2.450 2.960 7,895,000 2.7340 5.10%
2024-01-12 0 2.550 2.510 2.550 2.340 2.700 5,590,500 13,956,800 2.4965 2.550 2.510 2.550 2.340 2.700 5,590,500 2.4965 -3.77%
2024-01-11 0 2.650 2.640 2.650 2.080 2.720 8,631,500 21,231,555 2.4598 2.650 2.640 2.650 2.080 2.720 8,631,500 2.4598 29.90%
2024-01-10 0 2.040 1.990 2.040 1.980 2.090 1,083,000 2,213,050 2.0434 2.040 1.990 2.040 1.980 2.090 1,083,000 2.0434 0.49%
2024-01-09 0 2.030 2.030 2.040 2.000 2.090 1,631,000 3,324,915 2.0386 2.030 2.030 2.040 2.000 2.090 1,631,000 2.0386 8.56%
2024-01-08 0 1.870 1.860 1.870 1.850 2.040 1,358,500 2,631,200 1.9368 1.870 1.860 1.870 1.850 2.040 1,358,500 1.9368 -5.56%
2024-01-05 0 1.980 1.980 1.990 1.960 2.100 821,500 1,644,165 2.0014 1.980 1.980 1.990 1.960 2.100 821,500 2.0014 -2.46%
2024-01-04 0 2.030 2.030 2.070 1.980 2.210 3,233,500 6,654,850 2.0581 2.030 2.030 2.070 1.980 2.210 3,233,500 2.0581 -9.78%
2024-01-03 0 2.250 2.230 2.250 2.110 2.320 1,587,500 3,542,850 2.2317 2.250 2.230 2.250 2.110 2.320 1,587,500 2.2317 -0.88%
2024-01-02 0 2.270 2.260 2.270 2.070 2.360 4,760,000 10,738,285 2.2559 2.270 2.260 2.270 2.070 2.360 4,760,000 2.2559 8.61%
2023-12-29 0 2.090 2.090 2.100 2.030 2.190 1,192,000 2,507,560 2.1037 2.090 2.090 2.100 2.030 2.190 1,192,000 2.1037 -2.79%
2023-12-28 0 2.150 2.120 2.150 2.050 2.500 5,650,000 12,739,125 2.2547 2.150 2.120 2.150 2.050 2.500 5,650,000 2.2547 5.91%
2023-12-27 0 2.030 2.030 2.080 2.030 2.200 937,000 1,966,500 2.0987 2.030 2.030 2.080 2.030 2.200 937,000 2.0987 -3.79%
2023-12-22 0 2.110 2.110 2.150 2.090 2.180 462,000 985,695 2.1335 2.110 2.110 2.150 2.090 2.180 462,000 2.1335 -0.47%
2023-12-21 0 2.120 2.120 2.200 2.010 2.190 559,500 1,190,175 2.1272 2.120 2.120 2.200 2.010 2.190 559,500 2.1272 -2.75%
2023-12-20 0 2.180 2.100 2.200 2.100 2.300 1,374,000 3,046,545 2.2173 2.180 2.100 2.200 2.100 2.300 1,374,000 2.2173 -0.91%
2023-12-19 0 2.200 2.180 2.200 2.140 2.230 915,500 2,010,230 2.1958 2.200 2.180 2.200 2.140 2.230 915,500 2.1958 2.33%
2023-12-18 0 2.150 2.150 2.170 2.110 2.200 747,000 1,620,345 2.1691 2.150 2.150 2.170 2.110 2.200 747,000 2.1691 -3.15%
2023-12-15 0 2.220 2.200 2.220 2.190 2.270 410,225 912,368 2.2241 2.220 2.200 2.220 2.190 2.270 410,225 2.2241 -1.77%
2023-12-14 0 2.260 2.250 2.260 2.140 2.320 920,500 2,068,020 2.2466 2.260 2.250 2.260 2.140 2.320 920,500 2.2466 8.65%
2023-12-13 0 2.080 2.080 2.140 2.080 2.150 382,500 809,080 2.1152 2.080 2.080 2.140 2.080 2.150 382,500 2.1152 -1.42%
2023-12-12 0 2.110 2.110 2.120 2.050 2.200 340,500 723,170 2.1238 2.110 2.110 2.120 2.050 2.200 340,500 2.1238 2.93%
2023-12-11 0 2.050 2.040 2.090 2.010 2.280 1,238,500 2,619,595 2.1151 2.050 2.040 2.090 2.010 2.280 1,238,500 2.1151 -10.87%
2023-12-08 0 2.300 2.300 2.350 2.290 2.470 2,411,000 5,732,475 2.3776 2.300 2.300 2.350 2.290 2.470 2,411,000 2.3776 -4.17%
2023-12-07 0 2.400 2.380 2.400 2.320 2.470 1,166,000 2,796,560 2.3984 2.400 2.380 2.400 2.320 2.470 1,166,000 2.3984 0.00%
2023-12-06 0 2.400 2.380 2.400 2.310 2.530 1,479,500 3,568,530 2.4120 2.400 2.380 2.400 2.310 2.530 1,479,500 2.4120 4.35%
2023-12-05 0 2.300 2.300 2.320 2.300 2.530 1,295,500 3,047,865 2.3527 2.300 2.300 2.320 2.300 2.530 1,295,500 2.3527 -8.00%
2023-12-04 0 2.500 2.450 2.500 2.350 2.790 4,185,500 10,840,441 2.5900 2.500 2.450 2.500 2.350 2.790 4,185,500 2.5900 6.38%
2023-12-01 0 2.350 2.350 2.370 2.000 2.430 1,668,000 3,759,755 2.2540 2.350 2.350 2.370 2.000 2.430 1,668,000 2.2540 7.80%
2023-11-30 0 2.180 2.160 2.170 1.930 2.290 3,607,500 7,658,420 2.1229 2.180 2.160 2.170 1.930 2.290 3,607,500 2.1229 1.87%
2023-11-29 0 2.140 2.100 2.140 1.670 2.290 3,461,500 6,971,840 2.0141 2.140 2.100 2.140 1.670 2.290 3,461,500 2.0141 26.63%
2023-11-28 0 1.690 1.690 1.700 1.680 1.770 476,500 823,120 1.7274 1.690 1.690 1.700 1.680 1.770 476,500 1.7274 -3.98%
2023-11-27 0 1.760 1.700 1.760 1.650 1.780 562,000 971,190 1.7281 1.760 1.700 1.760 1.650 1.780 562,000 1.7281 3.53%
2023-11-24 0 1.700 1.680 1.700 1.680 1.750 510,500 872,005 1.7081 1.700 1.680 1.700 1.680 1.750 510,500 1.7081 -3.41%
2023-11-23 0 1.760 1.740 1.760 1.600 1.760 749,000 1,261,402 1.6841 1.760 1.740 1.760 1.600 1.760 749,000 1.6841 8.64%
2023-11-22 0 1.620 1.600 1.620 1.570 1.700 204,500 334,050 1.6335 1.620 1.600 1.620 1.570 1.700 204,500 1.6335 -2.99%
2023-11-21 0 1.670 1.660 1.670 1.600 1.700 702,500 1,167,360 1.6617 1.670 1.660 1.670 1.600 1.700 702,500 1.6617 0.60%
2023-11-20 0 1.660 1.640 1.660 1.590 1.700 1,325,000 2,165,460 1.6343 1.660 1.640 1.660 1.590 1.700 1,325,000 1.6343 2.47%
2023-11-17 0 1.620 1.620 1.630 1.420 1.630 467,500 730,170 1.5619 1.620 1.620 1.630 1.420 1.630 467,500 1.5619 9.46%
2023-11-16 0 1.480 1.480 1.520 1.440 1.520 207,500 309,125 1.4898 1.480 1.480 1.520 1.440 1.520 207,500 1.4898 -1.99%
2023-11-15 0 1.510 1.500 1.550 1.410 1.510 430,000 634,985 1.4767 1.510 1.500 1.550 1.410 1.510 430,000 1.4767 2.72%
2023-11-14 0 1.470 1.470 1.500 1.440 1.490 104,500 152,745 1.4617 1.470 1.470 1.500 1.440 1.490 104,500 1.4617 -1.34%
2023-11-13 0 1.490 1.490 1.500 1.490 1.560 176,000 266,695 1.5153 1.490 1.490 1.500 1.490 1.560 176,000 1.5153 -6.29%
2023-11-10 0 1.590 1.580 1.590 1.500 1.610 542,500 861,110 1.5873 1.590 1.580 1.590 1.500 1.610 542,500 1.5873 3.92%
2023-11-09 0 1.530 1.500 1.530 1.430 1.630 386,000 584,210 1.5135 1.530 1.500 1.530 1.430 1.630 386,000 1.5135 -2.55%
2023-11-08 0 1.570 1.550 1.570 1.530 1.620 418,500 652,000 1.5579 1.570 1.550 1.570 1.530 1.620 418,500 1.5579 -3.68%
2023-11-07 0 1.630 1.600 1.630 1.580 1.700 217,500 348,915 1.6042 1.630 1.600 1.630 1.580 1.700 217,500 1.6042 0.00%
2023-11-06 0 1.630 1.620 1.650 1.630 1.670 215,000 352,590 1.6400 1.630 1.620 1.650 1.630 1.670 215,000 1.6400 0.62%
2023-11-03 0 1.620 1.620 1.650 1.610 1.700 696,000 1,137,515 1.6344 1.620 1.620 1.650 1.610 1.700 696,000 1.6344 -4.71%
2023-11-02 0 1.700 1.680 1.700 1.670 1.810 443,500 760,025 1.7137 1.700 1.680 1.700 1.670 1.810 443,500 1.7137 -2.86%
2023-11-01 0 1.750 1.740 1.800 1.710 1.830 207,000 362,700 1.7522 1.750 1.740 1.800 1.710 1.830 207,000 1.7522 -2.78%
2023-10-31 0 1.800 1.730 1.810 1.800 1.820 151,500 272,750 1.8003 1.800 1.730 1.810 1.800 1.820 151,500 1.8003 2.86%
2023-10-30 0 1.750 1.750 1.770 1.740 1.860 116,000 208,080 1.7938 1.750 1.750 1.770 1.740 1.860 116,000 1.7938 0.00%
2023-10-27 0 1.750 1.750 1.800 1.720 1.880 233,000 414,720 1.7799 1.750 1.750 1.800 1.720 1.880 233,000 1.7799 -4.89%
2023-10-26 0 1.840 1.750 1.840 1.700 1.950 443,000 773,105 1.7452 1.840 1.750 1.840 1.700 1.950 443,000 1.7452 -0.54%
2023-10-25 0 1.850 1.800 1.900 1.740 1.980 465,000 867,900 1.8665 1.850 1.800 1.900 1.740 1.980 465,000 1.8665 -6.09%
2023-10-24 0 1.970 1.960 1.970 1.660 1.990 922,500 1,749,790 1.8968 1.970 1.960 1.970 1.660 1.990 922,500 1.8968 9.44%
2023-10-20 0 1.800 1.720 1.800 1.710 1.800 111,000 190,990 1.7206 1.800 1.720 1.800 1.710 1.800 111,000 1.7206 0.00%
2023-10-19 0 1.800 1.750 1.820 1.750 1.890 42,000 75,135 1.7889 1.800 1.750 1.820 1.750 1.890 42,000 1.7889 0.00%
2023-10-18 0 1.800 1.780 1.800 1.740 1.920 66,500 120,020 1.8048 1.800 1.780 1.800 1.740 1.920 66,500 1.8048 -2.70%
2023-10-17 0 1.850 1.850 1.860 1.790 1.850 211,500 385,035 1.8205 1.850 1.850 1.860 1.790 1.850 211,500 1.8205 -2.12%
2023-10-16 0 1.890 1.870 1.890 1.810 1.920 210,000 391,805 1.8657 1.890 1.870 1.890 1.810 1.920 210,000 1.8657 2.72%
2023-10-13 0 1.840 1.810 1.840 1.800 1.840 146,000 263,805 1.8069 1.840 1.810 1.840 1.800 1.840 146,000 1.8069 -1.08%
2023-10-12 0 1.860 1.840 1.860 1.840 1.860 59,500 109,875 1.8466 1.860 1.840 1.860 1.840 1.860 59,500 1.8466 -2.11%
2023-10-11 0 1.900 1.880 1.900 1.800 1.940 144,500 273,390 1.8920 1.900 1.880 1.900 1.800 1.940 144,500 1.8920 4.97%
2023-10-10 0 1.810 1.810 1.860 1.790 1.880 91,500 166,480 1.8195 1.810 1.810 1.860 1.790 1.880 91,500 1.8195 -3.72%
2023-10-09 0 1.880 1.740 1.880 1.680 1.910 63,500 112,900 1.7780 1.880 1.740 1.880 1.680 1.910 63,500 1.7780 6.82%
2023-10-06 0 1.760 1.740 1.760 1.720 1.810 115,000 202,475 1.7607 1.760 1.740 1.760 1.720 1.810 115,000 1.7607 0.00%
2023-10-05 0 1.760 1.760 1.770 1.700 1.780 181,500 316,850 1.7457 1.760 1.760 1.770 1.700 1.780 181,500 1.7457 4.14%
2023-10-04 0 1.690 1.680 1.690 1.620 1.690 95,500 158,130 1.6558 1.690 1.680 1.690 1.620 1.690 95,500 1.6558 5.63%
2023-10-03 0 1.600 1.600 1.630 1.580 1.700 316,000 511,920 1.6200 1.600 1.600 1.630 1.580 1.700 316,000 1.6200 -10.61%
2023-09-29 0 1.790 1.740 1.820 1.750 1.890 36,500 66,100 1.8110 1.790 1.740 1.820 1.750 1.890 36,500 1.8110 -2.72%
2023-09-28 0 1.840 1.810 1.840 1.770 1.840 240,000 437,020 1.8209 1.840 1.810 1.840 1.770 1.840 240,000 1.8209 2.22%
2023-09-27 0 1.800 1.790 1.800 1.760 1.800 103,500 185,290 1.7902 1.800 1.790 1.800 1.760 1.800 103,500 1.7902 1.69%
2023-09-26 0 1.770 1.760 1.770 1.680 1.780 199,500 350,765 1.7582 1.770 1.760 1.770 1.680 1.780 199,500 1.7582 1.14%
2023-09-25 0 1.750 1.740 1.750 1.690 1.750 170,500 294,015 1.7244 1.750 1.740 1.750 1.690 1.750 170,500 1.7244 2.34%
2023-09-22 0 1.710 1.660 1.710 1.710 1.730 107,000 185,040 1.7293 1.710 1.660 1.710 1.710 1.730 107,000 1.7293 -1.16%
2023-09-21 0 1.730 1.720 1.730 1.650 1.740 124,500 209,180 1.6802 1.730 1.720 1.730 1.650 1.740 124,500 1.6802 0.00%
2023-09-20 0 1.730 1.680 1.730 1.660 1.780 112,500 193,410 1.7192 1.730 1.680 1.730 1.660 1.780 112,500 1.7192 2.37%
2023-09-19 0 1.690 1.680 1.700 1.660 1.760 157,500 266,850 1.6943 1.690 1.680 1.700 1.660 1.760 157,500 1.6943 -3.98%
2023-09-18 0 1.760 1.730 1.770 1.700 1.810 467,500 819,225 1.7524 1.760 1.730 1.770 1.700 1.810 467,500 1.7524 -4.86%
2023-09-15 0 1.850 1.850 1.880 1.820 1.900 195,000 361,925 1.8560 1.850 1.850 1.880 1.820 1.900 195,000 1.8560 -3.14%
2023-09-14 0 1.910 1.880 1.920 1.880 2.050 114,000 219,665 1.9269 1.910 1.880 1.920 1.880 2.050 114,000 1.9269 -1.55%
2023-09-13 0 1.940 1.880 1.940 1.870 1.940 143,500 272,120 1.8963 1.940 1.880 1.940 1.870 1.940 143,500 1.8963 1.04%
2023-09-12 0 1.920 1.920 1.950 1.900 1.950 170,500 326,335 1.9140 1.920 1.920 1.950 1.900 1.950 170,500 1.9140 -1.54%
2023-09-11 0 1.950 1.920 1.950 1.930 1.980 124,500 243,320 1.9544 1.950 1.920 1.950 1.930 1.980 124,500 1.9544 -1.52%
2023-09-07 0 1.980 1.980 2.080 1.960 2.180 108,500 223,695 2.0617 1.980 1.980 2.080 1.960 2.180 108,500 2.0617 -1.49%
2023-09-06 0 2.010 2.000 2.120 1.970 2.050 118,500 237,930 2.0078 2.010 2.000 2.120 1.970 2.050 118,500 2.0078 -1.95%
2023-09-05 0 2.050 2.050 2.060 2.040 2.120 100,000 205,585 2.0559 2.050 2.050 2.060 2.040 2.120 100,000 2.0559 -3.76%
2023-09-04 0 2.130 2.100 2.130 2.060 2.130 55,000 116,140 2.1116 2.130 2.100 2.130 2.060 2.130 55,000 2.1116 0.00%
2023-08-31 0 2.130 2.070 2.130 1.990 2.150 193,000 393,280 2.0377 2.130 2.070 2.130 1.990 2.150 193,000 2.0377 2.40%
2023-08-30 0 2.080 2.050 2.080 2.050 2.150 792,000 1,659,035 2.0947 2.080 2.050 2.080 2.050 2.150 792,000 2.0947 3.48%
2023-08-29 0 2.010 2.000 2.010 1.940 2.040 198,954 395,212 1.9864 2.010 2.000 2.010 1.940 2.040 198,954 1.9864 3.08%
2023-08-28 0 1.950 1.950 2.000 1.920 2.000 229,500 453,275 1.9751 1.950 1.950 2.000 1.920 2.000 229,500 1.9751 -1.52%
2023-08-25 0 1.980 1.980 2.020 1.980 2.030 136,000 273,720 2.0126 1.980 1.980 2.020 1.980 2.030 136,000 2.0126 -1.00%
2023-08-24 0 2.000 2.000 2.040 1.990 2.070 236,000 473,875 2.0079 2.000 2.000 2.040 1.990 2.070 236,000 2.0079 0.50%
2023-08-23 0 1.990 1.950 1.970 1.950 2.160 845,000 1,697,600 2.0090 1.990 1.950 1.970 1.950 2.160 845,000 2.0090 -7.87%
2023-08-22 0 2.160 2.160 2.180 2.160 2.240 61,000 132,490 2.1720 2.160 2.160 2.180 2.160 2.240 61,000 2.1720 -0.46%
2023-08-21 0 2.170 2.170 2.240 2.170 2.300 346,000 766,540 2.2154 2.170 2.170 2.240 2.170 2.300 346,000 2.2154 -2.25%
2023-08-18 0 2.220 2.220 2.240 2.200 2.280 91,500 203,530 2.2244 2.220 2.220 2.240 2.200 2.280 91,500 2.2244 -2.63%
2023-08-17 0 2.280 2.230 2.250 2.200 2.290 179,500 405,715 2.2603 2.280 2.230 2.250 2.200 2.290 179,500 2.2603 -0.87%
2023-08-16 0 2.300 2.290 2.300 2.280 2.380 78,500 182,315 2.3225 2.300 2.290 2.300 2.280 2.380 78,500 2.3225 -3.36%
2023-08-15 0 2.380 2.380 2.390 2.300 2.390 150,000 354,720 2.3648 2.380 2.380 2.390 2.300 2.390 150,000 2.3648 1.28%
2023-08-14 0 2.350 2.350 2.360 2.240 2.350 127,500 296,635 2.3265 2.350 2.350 2.360 2.240 2.350 127,500 2.3265 0.00%
2023-08-11 0 2.350 2.350 2.400 2.330 2.400 111,500 262,805 2.3570 2.350 2.350 2.400 2.330 2.400 111,500 2.3570 -4.08%
2023-08-10 0 2.450 2.360 2.470 2.350 2.450 208,500 499,285 2.3947 2.450 2.360 2.470 2.350 2.450 208,500 2.3947 1.66%
2023-08-09 0 2.410 2.410 2.470 2.410 2.520 120,000 290,500 2.4208 2.410 2.410 2.470 2.410 2.520 120,000 2.4208 -2.03%
2023-08-08 0 2.460 2.360 2.460 2.400 2.520 156,500 382,140 2.4418 2.460 2.360 2.460 2.400 2.520 156,500 2.4418 1.23%
2023-08-07 0 2.430 2.430 2.490 2.380 2.690 376,000 933,985 2.4840 2.430 2.430 2.490 2.380 2.690 376,000 2.4840 -1.62%
2023-08-04 0 2.470 2.420 2.480 2.310 2.470 271,500 652,090 2.4018 2.470 2.420 2.480 2.310 2.470 271,500 2.4018 6.93%
2023-08-03 0 2.310 2.310 2.360 2.260 2.420 156,000 373,055 2.3914 2.310 2.310 2.360 2.260 2.420 156,000 2.3914 -0.86%
2023-08-02 0 2.330 2.330 2.350 2.300 2.530 191,000 453,370 2.3737 2.330 2.330 2.350 2.300 2.530 191,000 2.3737 -4.12%
2023-08-01 0 2.430 2.430 2.440 2.410 2.440 196,000 475,265 2.4248 2.430 2.430 2.440 2.410 2.440 196,000 2.4248 -0.82%
2023-07-31 0 2.450 2.450 2.480 2.340 2.490 269,000 649,785 2.4156 2.450 2.450 2.480 2.340 2.490 269,000 2.4156 4.70%
2023-07-28 0 2.340 2.340 2.370 2.340 2.400 336,500 798,940 2.3743 2.340 2.340 2.370 2.340 2.400 336,500 2.3743 -4.10%
2023-07-27 0 2.440 2.390 2.440 2.340 2.450 277,500 658,420 2.3727 2.440 2.390 2.440 2.340 2.450 277,500 2.3727 0.83%
2023-07-26 0 2.420 2.420 2.430 2.400 2.440 242,000 586,310 2.4228 2.420 2.420 2.430 2.400 2.440 242,000 2.4228 0.83%
2023-07-25 0 2.400 2.360 2.400 2.270 2.420 223,000 529,430 2.3741 2.400 2.360 2.400 2.270 2.420 223,000 2.3741 5.73%
2023-07-24 0 2.270 2.250 2.280 2.220 2.310 120,500 271,445 2.2527 2.270 2.250 2.280 2.220 2.310 120,500 2.2527 -1.73%
2023-07-21 0 2.310 2.270 2.310 2.260 2.370 137,000 317,600 2.3182 2.310 2.270 2.310 2.260 2.370 137,000 2.3182 -0.43%
2023-07-20 0 2.320 2.300 2.320 2.260 2.360 116,500 269,050 2.3094 2.320 2.300 2.320 2.260 2.360 116,500 2.3094 0.43%
2023-07-19 0 2.310 2.310 2.320 2.220 2.580 663,150 1,582,975 2.3871 2.310 2.310 2.320 2.220 2.580 663,150 2.3871 -11.49%
2023-07-18 0 2.610 2.610 2.620 2.500 2.670 895,500 2,299,395 2.5677 2.610 2.610 2.620 2.500 2.670 895,500 2.5677 -3.33%
2023-07-14 0 2.700 2.660 2.700 2.350 2.720 2,899,000 7,427,305 2.5620 2.700 2.660 2.700 2.350 2.720 2,899,000 2.5620 17.39%
2023-07-13 0 2.300 2.210 2.300 2.190 2.300 143,000 317,075 2.2173 2.300 2.210 2.300 2.190 2.300 143,000 2.2173 5.50%
2023-07-12 0 2.180 2.180 2.230 2.180 2.380 198,000 444,110 2.2430 2.180 2.180 2.230 2.180 2.380 198,000 2.2430 -2.68%
2023-07-11 0 2.240 2.210 2.240 2.160 2.280 350,000 782,970 2.2371 2.240 2.210 2.240 2.160 2.280 350,000 2.2371 2.75%
2023-07-10 0 2.180 2.180 2.270 2.150 2.390 284,000 645,535 2.2730 2.180 2.180 2.270 2.150 2.390 284,000 2.2730 -4.80%
2023-07-07 0 2.290 2.260 2.300 2.060 2.380 1,228,500 2,711,740 2.2074 2.290 2.260 2.300 2.060 2.380 1,228,500 2.2074 11.71%
2023-07-06 0 2.050 1.990 2.050 1.980 2.120 212,500 431,380 2.0300 2.050 1.990 2.050 1.980 2.120 212,500 2.0300 -0.49%
2023-07-05 0 2.060 2.050 2.070 2.030 2.070 129,500 265,655 2.0514 2.060 2.050 2.070 2.030 2.070 129,500 2.0514 0.00%
2023-07-04 0 2.060 2.050 2.080 2.050 2.150 48,500 100,075 2.0634 2.060 2.050 2.080 2.050 2.150 48,500 2.0634 0.49%
2023-07-03 0 2.050 2.050 2.070 2.050 2.080 186,500 383,520 2.0564 2.050 2.050 2.070 2.050 2.080 186,500 2.0564 -0.97%
2023-06-30 0 2.070 2.060 2.140 2.070 2.120 138,500 288,630 2.0840 2.070 2.060 2.140 2.070 2.120 138,500 2.0840 0.00%
2023-06-29 0 2.070 2.060 2.090 2.010 2.100 76,000 156,440 2.0584 2.070 2.060 2.090 2.010 2.100 76,000 2.0584 -0.48%
2023-06-28 0 2.080 2.030 2.090 2.010 2.090 193,000 399,980 2.0724 2.080 2.030 2.090 2.010 2.090 193,000 2.0724 2.97%
2023-06-27 0 2.020 2.020 2.040 2.020 2.070 429,000 877,421 2.0453 2.020 2.020 2.040 2.020 2.070 429,000 2.0453 -1.46%
2023-06-26 0 2.050 2.050 2.080 2.020 2.080 232,500 480,855 2.0682 2.050 2.050 2.080 2.020 2.080 232,500 2.0682 -0.97%
2023-06-23 0 2.070 2.070 2.120 2.050 2.150 225,000 474,540 2.1091 2.070 2.070 2.120 2.050 2.150 225,000 2.1091 -1.43%
2023-06-21 0 2.100 2.100 2.140 2.100 2.160 234,000 500,680 2.1397 2.100 2.100 2.140 2.100 2.160 234,000 2.1397 0.00%
2023-06-20 0 2.100 2.100 2.130 2.100 2.170 149,500 321,045 2.1475 2.100 2.100 2.130 2.100 2.170 149,500 2.1475 -0.47%
2023-06-19 0 2.110 2.110 2.200 2.050 2.120 130,000 271,290 2.0868 2.110 2.110 2.200 2.050 2.120 130,000 2.0868 0.48%
2023-06-16 0 2.100 2.080 2.100 2.090 2.220 230,000 489,545 2.1285 2.100 2.080 2.100 2.090 2.220 230,000 2.1285 -1.41%
2023-06-15 0 2.130 2.130 2.150 2.120 2.180 372,500 794,065 2.1317 2.130 2.130 2.150 2.120 2.180 372,500 2.1317 -1.39%
2023-06-14 0 2.160 2.160 2.190 2.100 2.200 79,500 171,635 2.1589 2.160 2.160 2.190 2.100 2.200 79,500 2.1589 2.86%
2023-06-13 0 2.100 2.120 2.160 2.080 2.120 224,500 472,135 2.1031 2.100 2.120 2.160 2.080 2.120 224,500 2.1031 -0.94%
2023-06-12 0 2.120 2.110 2.120 2.120 2.190 188,500 401,295 2.1289 2.120 2.110 2.120 2.120 2.190 188,500 2.1289 -2.75%
2023-06-09 0 2.180 2.130 2.180 2.100 2.190 168,000 361,210 2.1501 2.180 2.130 2.180 2.100 2.190 168,000 2.1501 2.83%
2023-06-08 0 2.120 2.110 2.120 2.080 2.140 151,000 318,415 2.1087 2.120 2.110 2.120 2.080 2.140 151,000 2.1087 -0.47%
2023-06-07 0 2.130 2.120 2.130 2.080 2.200 69,500 146,725 2.1112 2.130 2.120 2.130 2.080 2.200 69,500 2.1112 -0.47%
2023-06-06 0 2.140 2.100 2.140 2.050 2.150 457,000 960,300 2.1013 2.140 2.100 2.140 2.050 2.150 457,000 2.1013 -2.73%
2023-06-05 0 2.200 2.150 2.210 2.100 2.220 284,500 605,950 2.1299 2.200 2.150 2.210 2.100 2.220 284,500 2.1299 0.92%
2023-06-02 0 2.180 2.160 2.180 2.110 2.240 307,000 664,700 2.1651 2.180 2.160 2.180 2.110 2.240 307,000 2.1651 1.40%
2023-06-01 0 2.150 2.100 2.150 2.100 2.220 225,500 486,745 2.1585 2.150 2.100 2.150 2.100 2.220 225,500 2.1585 -0.46%
2023-05-31 0 2.160 2.130 2.160 2.080 2.260 259,000 554,090 2.1393 2.160 2.130 2.160 2.080 2.260 259,000 2.1393 1.89%
2023-05-30 0 2.120 2.110 2.120 2.050 2.400 864,500 1,880,140 2.1748 2.120 2.110 2.120 2.050 2.400 864,500 2.1748 -13.11%
2023-05-29 0 2.440 2.390 2.440 2.390 2.440 212,900 515,775 2.4226 2.440 2.390 2.440 2.390 2.440 212,900 2.4226 -0.41%
2023-05-25 0 2.450 2.390 2.450 2.400 2.480 266,500 644,820 2.4196 2.450 2.390 2.450 2.400 2.480 266,500 2.4196 -1.61%
2023-05-24 0 2.490 2.430 2.490 2.390 2.530 259,500 641,565 2.4723 2.490 2.430 2.490 2.390 2.530 259,500 2.4723 -1.58%
2023-05-23 0 2.530 2.470 2.530 2.460 2.530 337,000 836,775 2.4830 2.530 2.470 2.530 2.460 2.530 337,000 2.4830 0.00%
2023-05-22 0 2.530 2.520 2.580 2.520 2.540 115,500 291,675 2.5253 2.530 2.520 2.580 2.520 2.540 115,500 2.5253 2.02%
2023-05-19 0 2.480 2.450 2.480 2.450 2.550 225,500 564,880 2.5050 2.480 2.450 2.480 2.450 2.550 225,500 2.5050 -1.59%
2023-05-18 0 2.520 2.480 2.520 2.480 2.550 201,000 504,400 2.5095 2.520 2.480 2.520 2.480 2.550 201,000 2.5095 -0.40%
2023-05-17 0 2.530 2.490 2.530 2.490 2.550 118,000 295,190 2.5016 2.530 2.490 2.530 2.490 2.550 118,000 2.5016 1.20%
2023-05-16 0 2.500 2.480 2.500 2.450 2.500 50,500 125,390 2.4830 2.500 2.480 2.500 2.450 2.500 50,500 2.4830 -0.40%
2023-05-15 0 2.510 2.530 2.540 2.460 2.580 141,000 355,440 2.5209 2.510 2.530 2.540 2.460 2.580 141,000 2.5209 -0.40%
2023-05-12 0 2.520 2.470 2.520 2.470 2.520 146,500 365,080 2.4920 2.520 2.470 2.520 2.470 2.520 146,500 2.4920 0.00%
2023-05-11 0 2.520 2.490 2.520 2.450 2.520 124,000 306,880 2.4748 2.520 2.490 2.520 2.450 2.520 124,000 2.4748 1.61%
2023-05-10 0 2.480 2.480 2.500 2.480 2.500 163,500 406,915 2.4888 2.480 2.480 2.500 2.480 2.500 163,500 2.4888 0.00%
2023-05-09 0 2.480 2.430 2.480 2.430 2.540 502,000 1,244,340 2.4788 2.480 2.430 2.480 2.430 2.540 502,000 2.4788 -1.98%
2023-05-08 0 2.530 2.530 2.550 2.440 2.560 221,500 555,360 2.5073 2.530 2.530 2.550 2.440 2.560 221,500 2.5073 -3.07%
2023-05-05 0 2.610 2.600 2.610 2.550 2.660 571,000 1,484,295 2.5995 2.610 2.600 2.610 2.550 2.660 571,000 2.5995 0.38%
2023-05-04 0 2.600 2.540 2.600 2.530 2.680 242,000 629,025 2.5993 2.600 2.540 2.600 2.530 2.680 242,000 2.5993 -0.76%
2023-05-03 0 2.620 2.600 2.620 2.510 2.680 1,199,000 3,104,215 2.5890 2.620 2.600 2.620 2.510 2.680 1,199,000 2.5890 0.38%
2023-05-02 0 2.610 2.600 2.610 2.460 2.620 598,500 1,545,020 2.5815 2.610 2.600 2.610 2.460 2.620 598,500 2.5815 2.35%
2023-04-28 0 2.550 2.540 2.550 2.480 2.600 389,500 991,755 2.5462 2.550 2.540 2.550 2.480 2.600 389,500 2.5462 2.41%
2023-04-27 0 2.490 2.460 2.500 2.300 2.530 833,500 2,061,875 2.4738 2.490 2.460 2.500 2.300 2.530 833,500 2.4738 8.26%
2023-04-26 0 2.300 2.300 2.330 2.250 2.340 71,000 162,150 2.2838 2.300 2.300 2.330 2.250 2.340 71,000 2.2838 0.88%
2023-04-25 0 2.280 2.260 2.280 2.210 2.300 325,500 728,625 2.2385 2.280 2.260 2.280 2.210 2.300 325,500 2.2385 -0.44%
2023-04-24 0 2.290 2.250 2.330 2.250 2.380 331,500 760,890 2.2953 2.290 2.250 2.330 2.250 2.380 331,500 2.2953 -0.43%
2023-04-21 0 2.300 2.260 2.300 2.250 2.420 553,500 1,272,270 2.2986 2.300 2.260 2.300 2.250 2.420 553,500 2.2986 -4.56%
2023-04-20 0 2.410 2.410 2.450 2.370 2.460 397,000 956,595 2.4096 2.410 2.410 2.450 2.370 2.460 397,000 2.4096 -3.98%
2023-04-19 0 2.510 2.480 2.510 2.420 2.610 370,000 914,805 2.4724 2.510 2.480 2.510 2.420 2.610 370,000 2.4724 -3.83%
2023-04-18 0 2.610 2.610 2.620 2.530 2.640 537,500 1,390,500 2.5870 2.610 2.610 2.620 2.530 2.640 537,500 2.5870 0.00%
2023-04-17 0 2.610 2.600 2.610 2.560 2.650 356,500 930,070 2.6089 2.610 2.600 2.610 2.560 2.650 356,500 2.6089 0.38%
2023-04-14 0 2.600 2.560 2.600 2.450 2.650 1,265,500 3,254,975 2.5721 2.600 2.560 2.600 2.450 2.650 1,265,500 2.5721 6.12%
2023-04-13 0 2.450 2.430 2.450 2.340 2.500 305,500 743,020 2.4321 2.450 2.430 2.450 2.340 2.500 305,500 2.4321 3.81%
2023-04-12 0 2.360 2.360 2.390 2.360 2.610 1,103,500 2,713,955 2.4594 2.360 2.360 2.390 2.360 2.610 1,103,500 2.4594 -3.67%
2023-04-11 0 2.450 2.450 2.480 2.240 2.530 1,229,000 2,972,920 2.4190 2.450 2.450 2.480 2.240 2.530 1,229,000 2.4190 9.38%
2023-04-06 0 2.240 2.230 2.290 2.240 2.390 163,000 371,655 2.2801 2.240 2.230 2.290 2.240 2.390 163,000 2.2801 -3.45%
2023-04-04 0 2.320 2.320 2.380 2.190 2.360 249,000 564,190 2.2658 2.320 2.320 2.380 2.190 2.360 249,000 2.2658 1.75%
2023-04-03 0 2.280 2.280 2.310 2.270 2.400 370,500 857,950 2.3157 2.280 2.280 2.310 2.270 2.400 370,500 2.3157 1.79%
2023-03-31 0 2.240 2.240 2.260 2.210 2.350 437,500 987,760 2.2577 2.240 2.240 2.260 2.210 2.350 437,500 2.2577 -2.18%
2023-03-30 0 2.290 2.280 2.290 2.050 2.350 897,000 1,976,805 2.2038 2.290 2.280 2.290 2.050 2.350 897,000 2.2038 11.17%
2023-03-29 0 2.060 2.060 2.070 2.000 2.140 614,400 1,252,757 2.0390 2.060 2.060 2.070 2.000 2.140 614,400 2.0390 1.48%
2023-03-28 0 2.030 2.030 2.050 2.000 2.200 522,500 1,073,900 2.0553 2.030 2.030 2.050 2.000 2.200 522,500 2.0553 -2.40%
2023-03-27 0 2.080 2.080 2.100 2.060 2.160 469,000 991,555 2.1142 2.080 2.080 2.100 2.060 2.160 469,000 2.1142 -3.70%
2023-03-24 0 2.160 2.160 2.190 2.140 2.210 147,000 320,835 2.1826 2.160 2.160 2.190 2.140 2.210 147,000 2.1826 -0.46%
2023-03-23 0 2.170 2.170 2.210 2.130 2.230 403,000 876,475 2.1749 2.170 2.170 2.210 2.130 2.230 403,000 2.1749 -2.25%
2023-03-22 0 2.220 2.220 2.230 2.130 2.280 424,500 944,260 2.2244 2.220 2.220 2.230 2.130 2.280 424,500 2.2244 5.71%
2023-03-21 0 2.100 2.100 2.120 2.020 2.120 556,000 1,167,280 2.0994 2.100 2.100 2.120 2.020 2.120 556,000 2.0994 0.96%
2023-03-20 0 2.080 2.080 2.120 2.000 2.220 704,500 1,491,700 2.1174 2.080 2.080 2.120 2.000 2.220 704,500 2.1174 -6.31%
2023-03-17 0 2.220 2.200 2.220 2.100 2.240 653,000 1,409,835 2.1590 2.220 2.200 2.220 2.100 2.240 653,000 2.1590 5.21%
2023-03-16 0 2.110 2.090 2.110 2.060 2.320 2,258,500 4,840,990 2.1435 2.110 2.090 2.110 2.060 2.320 2,258,500 2.1435 -8.26%
2023-03-15 0 2.300 2.290 2.360 2.290 2.400 336,500 782,300 2.3248 2.300 2.290 2.360 2.290 2.400 336,500 2.3248 0.44%
2023-03-14 0 2.290 2.320 2.340 2.280 2.420 175,000 411,680 2.3525 2.290 2.320 2.340 2.280 2.420 175,000 2.3525 -2.14%
2023-03-13 0 2.340 2.340 2.380 2.320 2.480 316,000 745,935 2.3606 2.340 2.340 2.380 2.320 2.480 316,000 2.3606 0.86%
2023-03-10 0 2.320 2.300 2.320 2.220 2.460 1,427,000 3,285,815 2.3026 2.320 2.300 2.320 2.220 2.460 1,427,000 2.3026 -6.07%
2023-03-09 0 2.470 2.470 2.490 2.470 2.560 343,000 853,180 2.4874 2.470 2.470 2.490 2.470 2.560 343,000 2.4874 -3.52%
2023-03-08 0 2.560 2.560 2.580 2.520 2.600 344,000 875,770 2.5458 2.560 2.560 2.580 2.520 2.600 344,000 2.5458 0.79%
2023-03-07 0 2.540 2.530 2.550 2.500 2.620 868,500 2,227,600 2.5649 2.540 2.530 2.550 2.500 2.620 868,500 2.5649 -3.05%
2023-03-06 0 2.620 2.600 2.620 2.600 2.670 507,500 1,335,875 2.6323 2.620 2.600 2.620 2.600 2.670 507,500 2.6323 -2.24%
2023-03-03 0 2.680 2.670 2.680 2.660 2.740 638,000 1,715,825 2.6894 2.680 2.670 2.680 2.660 2.740 638,000 2.6894 0.75%
2023-03-02 0 2.660 2.660 2.680 2.660 2.720 276,500 740,435 2.6779 2.660 2.660 2.680 2.660 2.720 276,500 2.6779 -2.21%
2023-03-01 0 2.720 2.710 2.720 2.650 2.750 657,500 1,766,520 2.6867 2.720 2.710 2.720 2.650 2.750 657,500 2.6867 2.26%
2023-02-28 0 2.660 2.660 2.670 2.650 2.800 1,008,500 2,713,565 2.6907 2.660 2.660 2.670 2.650 2.800 1,008,500 2.6907 -5.00%
2023-02-27 0 2.800 2.790 2.800 2.680 2.900 2,823,000 7,923,175 2.8067 2.800 2.790 2.800 2.680 2.900 2,823,000 2.8067 3.32%
2023-02-24 0 2.710 2.710 2.720 2.660 2.800 484,500 1,309,580 2.7030 2.710 2.710 2.720 2.660 2.800 484,500 2.7030 -1.09%
2023-02-23 0 2.740 2.720 2.740 2.660 2.750 696,500 1,879,125 2.6980 2.740 2.720 2.740 2.660 2.750 696,500 2.6980 0.37%
2023-02-22 0 2.730 2.700 2.730 2.650 2.790 1,211,500 3,261,675 2.6923 2.730 2.700 2.730 2.650 2.790 1,211,500 2.6923 -0.73%
2023-02-21 0 2.750 2.750 2.780 2.730 3.040 11,291,500 32,325,550 2.8628 2.750 2.750 2.780 2.730 3.040 11,291,500 2.8628 3.38%
2023-02-20 0 2.660 2.660 2.670 2.590 2.710 368,000 972,635 2.6430 2.660 2.660 2.670 2.590 2.710 368,000 2.6430 1.53%
2023-02-17 0 2.620 2.620 2.630 2.570 2.730 1,020,500 2,689,935 2.6359 2.620 2.620 2.630 2.570 2.730 1,020,500 2.6359 -2.96%
2023-02-16 0 2.700 2.700 2.730 2.660 2.900 2,788,000 7,790,515 2.7943 2.700 2.700 2.730 2.660 2.900 2,788,000 2.7943 -1.10%
2023-02-15 0 2.730 2.720 2.730 2.640 2.770 976,275 2,647,351 2.7117 2.730 2.720 2.730 2.640 2.770 976,275 2.7117 3.41%
2023-02-14 0 2.640 2.640 2.650 2.610 2.690 518,000 1,374,640 2.6537 2.640 2.640 2.650 2.610 2.690 518,000 2.6537 0.38%
2023-02-13 0 2.630 2.630 2.680 2.560 2.670 643,000 1,689,525 2.6276 2.630 2.630 2.680 2.560 2.670 643,000 2.6276 -0.75%
2023-02-10 0 2.650 2.620 2.650 2.560 2.720 1,740,500 4,628,695 2.6594 2.650 2.620 2.650 2.560 2.720 1,740,500 2.6594 -1.49%
2023-02-09 0 2.690 2.680 2.700 2.630 2.700 653,000 1,741,335 2.6667 2.690 2.680 2.700 2.630 2.700 653,000 2.6667 1.51%
2023-02-08 0 2.650 2.650 2.670 2.610 2.740 850,000 2,257,985 2.6565 2.650 2.650 2.670 2.610 2.740 850,000 2.6565 -3.28%
2023-02-07 0 2.740 2.710 2.740 2.530 2.750 1,348,000 3,572,660 2.6503 2.740 2.710 2.740 2.530 2.750 1,348,000 2.6503 6.61%
2023-02-06 0 2.570 2.560 2.570 2.550 2.780 3,648,550 9,509,702 2.6064 2.570 2.560 2.570 2.550 2.780 3,648,550 2.6064 -8.87%
2023-02-03 0 2.820 2.790 2.820 2.760 2.920 4,503,000 12,754,820 2.8325 2.820 2.790 2.820 2.760 2.920 4,503,000 2.8325 1.44%
2023-02-02 0 2.780 2.770 2.800 2.770 3.000 3,457,000 9,950,710 2.8784 2.780 2.770 2.800 2.770 3.000 3,457,000 2.8784 -2.11%
2023-02-01 0 2.840 2.800 2.850 2.670 2.850 1,336,500 3,682,915 2.7556 2.840 2.800 2.850 2.670 2.850 1,336,500 2.7556 4.41%
2023-01-31 0 2.720 2.690 2.720 2.640 2.800 1,183,000 3,194,965 2.7007 2.720 2.690 2.720 2.640 2.800 1,183,000 2.7007 -1.81%
2023-01-30 0 2.770 2.750 2.780 2.720 2.920 3,258,000 9,248,870 2.8388 2.770 2.750 2.780 2.720 2.920 3,258,000 2.8388 -1.42%
2023-01-27 0 2.810 2.790 2.810 2.730 2.820 1,512,500 4,170,130 2.7571 2.810 2.790 2.810 2.730 2.820 1,512,500 2.7571 0.36%
2023-01-26 0 2.800 2.800 2.820 2.750 2.900 2,058,500 5,823,235 2.8289 2.800 2.800 2.820 2.750 2.900 2,058,500 2.8289 -0.71%
2023-01-20 0 2.820 2.820 2.830 2.720 2.820 589,500 1,639,850 2.7818 2.820 2.820 2.830 2.720 2.820 589,500 2.7818 3.68%
2023-01-19 0 2.720 2.720 2.740 2.530 2.760 2,014,000 5,293,305 2.6283 2.720 2.720 2.740 2.530 2.760 2,014,000 2.6283 -1.45%
2023-01-18 0 2.760 2.760 2.780 2.750 2.850 1,029,000 2,869,925 2.7890 2.760 2.760 2.780 2.750 2.850 1,029,000 2.7890 -0.72%
2023-01-17 0 2.780 2.750 2.770 2.750 3.030 2,161,500 6,086,430 2.8158 2.780 2.750 2.770 2.750 3.030 2,161,500 2.8158 -7.64%
2023-01-16 0 3.010 3.000 3.010 2.960 3.190 4,711,500 14,368,025 3.0496 3.010 3.000 3.010 2.960 3.190 4,711,500 3.0496 3.44%
2023-01-13 0 2.910 2.910 2.920 2.840 3.090 6,615,000 19,544,440 2.9546 2.910 2.910 2.920 2.840 3.090 6,615,000 2.9546 3.93%
2023-01-12 0 2.800 2.790 2.800 2.650 3.200 5,321,000 15,148,865 2.8470 2.800 2.790 2.800 2.650 3.200 5,321,000 2.8470 -1.75%
2023-01-11 0 2.850 2.850 2.860 2.530 3.100 7,741,500 22,096,255 2.8543 2.850 2.850 2.860 2.530 3.100 7,741,500 2.8543 12.65%
2023-01-10 0 2.530 2.510 2.530 2.400 2.630 2,442,000 6,175,530 2.5289 2.530 2.510 2.530 2.400 2.630 2,442,000 2.5289 5.42%
2023-01-09 0 2.400 2.400 2.420 2.380 2.600 2,188,000 5,339,015 2.4401 2.400 2.400 2.420 2.380 2.600 2,188,000 2.4401 4.35%
2023-01-06 0 2.300 2.290 2.300 2.300 2.770 4,185,000 10,203,705 2.4382 2.300 2.290 2.300 2.300 2.770 4,185,000 2.4382 -13.21%
2023-01-05 0 2.650 2.620 2.650 2.600 3.300 2,819,500 8,057,645 2.8578 2.650 2.620 2.650 2.600 3.300 2,819,500 2.8578 -8.62%
2023-01-04 0 2.900 2.880 2.930 2.750 2.940 167,500 475,795 2.8406 2.900 2.880 2.930 2.750 2.940 167,500 2.8406 5.45%
2023-01-03 0 2.750 2.750 2.770 2.640 2.980 158,000 429,900 2.7209 2.750 2.750 2.770 2.640 2.980 158,000 2.7209 3.38%
2022-12-30 0 2.660 2.660 2.680 2.600 2.790 125,000 336,555 2.6924 2.660 2.660 2.680 2.600 2.790 125,000 2.6924 -2.92%
2022-12-29 0 2.740 2.730 2.780 2.580 2.870 355,000 967,560 2.7255 2.740 2.730 2.780 2.580 2.870 355,000 2.7255 5.38%
2022-12-28 0 2.600 2.600 2.690 2.500 2.730 373,300 964,709 2.5843 2.600 2.600 2.690 2.500 2.730 373,300 2.5843 -4.76%
2022-12-23 0 2.730 2.690 2.730 2.680 3.050 400,000 1,120,550 2.8014 2.730 2.690 2.730 2.680 3.050 400,000 2.8014 -7.46%
2022-12-22 0 2.950 2.900 2.950 2.300 3.180 1,476,000 3,969,010 2.6890 2.950 2.900 2.950 2.300 3.180 1,476,000 2.6890 25.53%
2022-12-21 0 2.350 2.400 2.420 2.330 2.490 98,000 234,780 2.3957 2.350 2.400 2.420 2.330 2.490 98,000 2.3957 -4.08%
2022-12-20 0 2.450 2.400 2.450 2.290 2.640 322,500 755,670 2.3432 2.450 2.400 2.450 2.290 2.640 322,500 2.3432 0.00%
2022-12-19 0 2.450 2.410 2.500 2.380 2.670 756,500 1,887,790 2.4954 2.450 2.410 2.500 2.380 2.670 756,500 2.4954 -4.67%
2022-12-16 0 2.570 2.560 2.570 2.570 3.020 988,500 2,717,165 2.7488 2.570 2.560 2.570 2.570 3.020 988,500 2.7488 -13.76%
2022-12-15 0 2.980 2.960 2.980 2.950 3.110 659,000 1,962,295 2.9777 2.980 2.960 2.980 2.950 3.110 659,000 2.9777 -4.49%
2022-12-14 0 3.120 3.120 3.160 3.110 3.210 223,500 710,180 3.1775 3.120 3.120 3.160 3.110 3.210 223,500 3.1775 -0.95%
2022-12-13 0 3.150 3.160 3.190 3.100 3.320 1,401,000 4,447,930 3.1748 3.150 3.160 3.190 3.100 3.320 1,401,000 3.1748 -3.08%
2022-12-12 0 3.250 3.240 3.260 3.210 3.400 342,000 1,126,080 3.2926 3.250 3.240 3.260 3.210 3.400 342,000 3.2926 -2.69%
2022-12-09 0 3.340 3.320 3.340 3.310 3.410 443,500 1,481,870 3.3413 3.340 3.320 3.340 3.310 3.410 443,500 3.3413 -1.18%
2022-12-08 0 3.380 3.390 3.410 3.330 3.480 276,000 938,685 3.4010 3.380 3.390 3.410 3.330 3.480 276,000 3.4010 0.90%
2022-12-07 0 3.350 3.360 3.400 3.330 3.440 924,000 3,116,720 3.3731 3.350 3.360 3.400 3.330 3.440 924,000 3.3731 -2.62%
2022-12-06 0 3.440 3.380 3.450 3.300 3.450 346,000 1,166,255 3.3707 3.440 3.380 3.450 3.300 3.450 346,000 3.3707 -0.29%
2022-12-05 0 3.450 3.450 3.480 3.400 3.590 394,000 1,364,675 3.4636 3.450 3.450 3.480 3.400 3.590 394,000 3.4636 1.47%
2022-12-02 0 3.400 3.370 3.440 3.350 3.490 110,000 372,325 3.3848 3.400 3.370 3.440 3.350 3.490 110,000 3.3848 0.29%
2022-12-01 0 3.390 3.390 3.410 3.390 3.600 650,500 2,242,100 3.4467 3.390 3.390 3.410 3.390 3.600 650,500 3.4467 -1.45%
2022-11-30 0 3.440 3.420 3.440 3.300 3.500 171,000 582,010 3.4036 3.440 3.420 3.440 3.300 3.500 171,000 3.4036 2.38%
2022-11-29 0 3.360 3.360 3.400 3.360 3.470 211,500 719,015 3.3996 3.360 3.360 3.400 3.360 3.470 211,500 3.3996 -2.33%
2022-11-28 0 3.440 3.410 3.440 3.270 3.440 289,500 969,640 3.3494 3.440 3.410 3.440 3.270 3.440 289,500 3.3494 -1.15%
2022-11-25 0 3.480 3.450 3.480 3.440 3.540 60,500 209,055 3.4555 3.480 3.450 3.480 3.440 3.540 60,500 3.4555 -0.57%
2022-11-24 0 3.500 3.500 3.510 3.400 3.510 45,500 159,075 3.4962 3.500 3.500 3.510 3.400 3.510 45,500 3.4962 -1.13%
2022-11-23 0 3.540 3.520 3.600 3.470 3.540 90,000 316,205 3.5134 3.540 3.520 3.600 3.470 3.540 90,000 3.5134 2.31%
2022-11-22 0 3.460 3.410 3.460 3.400 3.520 222,500 765,630 3.4410 3.460 3.410 3.460 3.400 3.520 222,500 3.4410 1.47%
2022-11-21 0 3.410 3.410 3.420 3.330 3.460 224,000 762,820 3.4054 3.410 3.410 3.420 3.330 3.460 224,000 3.4054 -3.94%
2022-11-18 0 3.550 3.520 3.550 3.500 3.720 428,000 1,516,680 3.5436 3.550 3.520 3.550 3.500 3.720 428,000 3.5436 -2.47%
2022-11-17 0 3.640 3.590 3.640 3.510 3.780 319,000 1,145,255 3.5901 3.640 3.590 3.640 3.510 3.780 319,000 3.5901 0.00%
2022-11-16 0 3.640 3.610 3.640 3.530 3.700 706,500 2,555,340 3.6169 3.640 3.610 3.640 3.530 3.700 706,500 3.6169 3.12%
2022-11-15 0 3.530 3.600 3.610 3.430 3.720 807,500 2,870,760 3.5551 3.530 3.600 3.610 3.430 3.720 807,500 3.5551 0.28%
2022-11-14 0 3.520 3.520 3.530 3.230 4.040 3,425,000 11,942,215 3.4868 3.520 3.520 3.530 3.230 4.040 3,425,000 3.4868 -14.36%
2022-11-11 0 4.110 4.100 4.130 4.050 4.300 440,500 1,835,040 4.1658 4.110 4.100 4.130 4.050 4.300 440,500 4.1658 0.49%
2022-11-10 0 4.090 4.090 4.100 3.800 4.100 480,500 1,922,120 4.0002 4.090 4.090 4.100 3.800 4.100 480,500 4.0002 2.25%
2022-11-09 0 4.000 4.000 4.050 3.890 4.050 360,500 1,424,870 3.9525 4.000 4.000 4.050 3.890 4.050 360,500 3.9525 1.27%
2022-11-08 0 3.950 3.950 3.960 3.800 4.230 655,500 2,596,275 3.9608 3.950 3.950 3.960 3.800 4.230 655,500 3.9608 -6.62%
2022-11-07 0 4.230 4.210 4.230 4.000 4.320 463,500 1,931,370 4.1669 4.230 4.210 4.230 4.000 4.320 463,500 4.1669 2.92%
2022-11-04 0 4.110 4.110 4.200 3.930 4.250 601,000 2,496,675 4.1542 4.110 4.110 4.200 3.930 4.250 601,000 4.1542 0.24%
2022-11-03 0 4.100 4.110 4.160 3.900 4.200 481,000 1,965,560 4.0864 4.100 4.110 4.160 3.900 4.200 481,000 4.0864 1.99%
2022-11-02 0 4.020 4.000 4.020 3.900 4.100 281,500 1,126,615 4.0022 4.020 4.000 4.020 3.900 4.100 281,500 4.0022 -2.90%
2022-11-01 0 4.140 3.970 4.140 3.620 4.200 1,735,000 7,022,650 4.0476 4.140 3.970 4.140 3.620 4.200 1,735,000 4.0476 17.61%
2022-10-31 0 3.520 3.500 3.520 3.320 3.640 374,500 1,331,350 3.5550 3.520 3.500 3.520 3.320 3.640 374,500 3.5550 -0.56%
2022-10-28 0 3.540 3.450 3.540 3.400 3.590 75,500 263,705 3.4928 3.540 3.450 3.540 3.400 3.590 75,500 3.4928 -1.12%
2022-10-27 0 3.580 3.550 3.590 3.500 3.680 306,800 1,097,920 3.5786 3.580 3.550 3.590 3.500 3.680 306,800 3.5786 4.99%
2022-10-26 0 3.410 3.410 3.460 3.390 3.550 67,000 230,460 3.4397 3.410 3.410 3.460 3.390 3.550 67,000 3.4397 1.79%
2022-10-25 0 3.350 3.300 3.350 3.210 3.400 129,000 426,085 3.3030 3.350 3.300 3.350 3.210 3.400 129,000 3.3030 4.36%
2022-10-24 0 3.210 3.210 3.290 3.210 3.700 356,000 1,186,020 3.3315 3.210 3.210 3.290 3.210 3.700 356,000 3.3315 -8.02%
2022-10-21 0 3.490 3.490 3.590 3.430 3.680 139,500 494,575 3.5453 3.490 3.490 3.590 3.430 3.680 139,500 3.5453 -3.06%
2022-10-20 0 3.600 3.540 3.680 3.540 3.700 166,500 599,495 3.6006 3.600 3.540 3.680 3.540 3.700 166,500 3.6006 -4.00%
2022-10-19 0 3.750 3.750 3.830 3.750 4.150 628,500 2,506,170 3.9875 3.750 3.750 3.830 3.750 4.150 628,500 3.9875 1.35%
2022-10-18 0 3.700 3.700 3.750 3.350 3.780 358,000 1,283,380 3.5849 3.700 3.700 3.750 3.350 3.780 358,000 3.5849 10.45%
2022-10-17 0 3.350 3.310 3.350 3.240 3.350 133,000 440,560 3.3125 3.350 3.310 3.350 3.240 3.350 133,000 3.3125 1.52%
2022-10-14 0 3.300 3.300 3.390 3.280 3.500 100,000 339,085 3.3909 3.300 3.300 3.390 3.280 3.500 100,000 3.3909 -2.94%
2022-10-13 0 3.400 3.400 3.450 3.300 3.450 143,000 485,325 3.3939 3.400 3.400 3.450 3.300 3.450 143,000 3.3939 2.72%
2022-10-12 0 3.310 3.310 3.460 3.250 3.510 302,000 1,001,380 3.3158 3.310 3.310 3.460 3.250 3.510 302,000 3.3158 -5.43%
2022-10-11 0 3.500 3.500 3.700 3.500 3.790 152,000 540,670 3.5570 3.500 3.500 3.700 3.500 3.790 152,000 3.5570 -3.05%
2022-10-10 0 3.610 3.610 3.750 3.500 3.900 210,500 779,790 3.7045 3.610 3.610 3.750 3.500 3.900 210,500 3.7045 -6.23%
2022-10-07 0 3.850 3.750 3.850 3.710 3.880 11,000 41,855 3.8050 3.850 3.750 3.850 3.710 3.880 11,000 3.8050 1.32%
2022-10-06 0 3.800 3.800 3.870 3.800 3.890 75,000 286,705 3.8227 3.800 3.800 3.870 3.800 3.890 75,000 3.8227 -1.04%
2022-10-05 0 3.840 3.840 3.900 3.830 3.960 65,000 251,300 3.8662 3.840 3.840 3.900 3.830 3.960 65,000 3.8662 2.40%
2022-10-03 0 3.750 3.680 3.700 3.670 3.750 166,000 621,165 3.7420 3.750 3.680 3.700 3.670 3.750 166,000 3.7420 -0.53%
2022-09-30 0 3.770 3.770 3.860 3.750 4.000 186,500 719,685 3.8589 3.770 3.770 3.860 3.750 4.000 186,500 3.8589 -3.33%
2022-09-29 0 3.900 3.900 3.940 3.800 4.140 69,500 273,250 3.9317 3.900 3.900 3.940 3.800 4.140 69,500 3.9317 -0.51%
2022-09-28 0 3.920 3.920 3.950 3.850 4.170 144,500 565,330 3.9123 3.920 3.920 3.950 3.850 4.170 144,500 3.9123 -2.00%
2022-09-27 0 4.000 3.880 4.000 3.790 4.010 156,500 612,740 3.9153 4.000 3.880 4.000 3.790 4.010 156,500 3.9153 -0.25%
2022-09-26 0 4.010 4.010 4.120 3.980 4.190 86,500 353,945 4.0918 4.010 4.010 4.120 3.980 4.190 86,500 4.0918 -0.25%
2022-09-23 0 4.020 4.020 4.050 4.000 4.140 118,000 477,540 4.0469 4.020 4.020 4.050 4.000 4.140 118,000 4.0469 -3.37%
2022-09-22 0 4.160 4.120 4.160 4.020 4.180 92,000 376,190 4.0890 4.160 4.120 4.160 4.020 4.180 92,000 4.0890 -0.95%
2022-09-21 0 4.200 4.200 4.240 4.020 4.380 304,500 1,269,855 4.1703 4.200 4.200 4.240 4.020 4.380 304,500 4.1703 -1.87%
2022-09-20 0 4.280 4.210 4.280 4.200 4.500 136,960 588,412 4.2962 4.280 4.210 4.280 4.200 4.500 136,960 4.2962 -2.73%
2022-09-19 0 4.400 4.320 4.420 4.150 4.440 302,000 1,317,330 4.3620 4.400 4.320 4.420 4.150 4.440 302,000 4.3620 -0.45%
2022-09-16 0 4.420 4.420 4.440 4.150 4.420 1,137,000 4,944,830 4.3490 4.420 4.420 4.440 4.150 4.420 1,137,000 4.3490 8.33%
2022-09-15 0 4.080 4.080 4.140 4.000 4.400 645,000 2,739,300 4.2470 4.080 4.080 4.140 4.000 4.400 645,000 4.2470 -2.63%
2022-09-14 0 4.190 4.190 4.230 3.800 4.300 990,500 4,093,100 4.1324 4.190 4.190 4.230 3.800 4.300 990,500 4.1324 0.48%
2022-09-13 0 4.170 4.110 4.170 3.620 4.220 1,559,500 6,310,710 4.0466 4.170 4.110 4.170 3.620 4.220 1,559,500 4.0466 15.19%
2022-09-09 0 3.620 3.590 3.620 3.500 3.640 133,500 478,505 3.5843 3.620 3.590 3.620 3.500 3.640 133,500 3.5843 1.97%
2022-09-08 0 3.550 3.510 3.560 3.510 3.650 121,000 428,605 3.5422 3.550 3.510 3.560 3.510 3.650 121,000 3.5422 0.85%
2022-09-07 0 3.520 3.500 3.540 3.500 3.650 274,000 975,925 3.5618 3.520 3.500 3.540 3.500 3.650 274,000 3.5618 -2.22%
2022-09-06 0 3.600 3.600 3.620 3.590 3.690 409,500 1,476,520 3.6057 3.600 3.600 3.620 3.590 3.690 409,500 3.6057 1.69%
2022-09-05 0 3.540 3.540 3.610 3.500 3.940 775,000 2,805,425 3.6199 3.540 3.540 3.610 3.500 3.940 775,000 3.6199 -7.33%
2022-09-02 0 3.820 3.790 3.850 3.780 3.960 782,500 3,005,180 3.8405 3.820 3.790 3.850 3.780 3.960 782,500 3.8405 -4.50%
2022-09-01 0 4.000 4.000 4.040 3.990 4.140 401,000 1,609,035 4.0126 4.000 4.000 4.040 3.990 4.140 401,000 4.0126 -1.96%
2022-08-31 0 4.080 4.080 4.100 4.000 4.140 156,500 636,925 4.0698 4.080 4.080 4.100 4.000 4.140 156,500 4.0698 -1.45%
2022-08-30 0 4.140 4.030 4.140 4.000 4.270 249,000 1,017,515 4.0864 4.140 4.030 4.140 4.000 4.270 249,000 4.0864 -3.04%
2022-08-29 0 4.270 4.230 4.330 4.000 4.340 204,000 839,520 4.1153 4.270 4.230 4.330 4.000 4.340 204,000 4.1153 2.40%
2022-08-26 0 4.170 4.170 4.180 4.090 4.240 235,500 977,345 4.1501 4.170 4.170 4.180 4.090 4.240 235,500 4.1501 0.48%
2022-08-25 0 4.150 4.150 4.200 4.000 4.230 93,500 387,320 4.1425 4.150 4.150 4.200 4.000 4.230 93,500 4.1425 3.23%
2022-08-24 0 4.020 4.020 4.070 4.000 4.130 69,000 280,290 4.0622 4.020 4.020 4.070 4.000 4.130 69,000 4.0622 -0.50%
2022-08-23 0 4.040 4.040 4.090 4.030 4.230 63,500 260,130 4.0965 4.040 4.040 4.090 4.030 4.230 63,500 4.0965 -1.46%
2022-08-22 0 4.100 4.100 4.110 4.000 4.200 199,000 811,470 4.0777 4.100 4.100 4.110 4.000 4.200 199,000 4.0777 -4.21%
2022-08-19 0 4.280 4.210 4.280 4.280 4.350 104,000 447,055 4.2986 4.280 4.210 4.280 4.280 4.350 104,000 4.2986 -0.70%
2022-08-18 0 4.310 4.300 4.360 4.290 4.440 110,000 478,765 4.3524 4.310 4.300 4.360 4.290 4.440 110,000 4.3524 0.47%
2022-08-17 0 4.290 4.290 4.330 4.280 4.450 187,000 810,640 4.3350 4.290 4.290 4.330 4.280 4.450 187,000 4.3350 -2.50%
2022-08-16 0 4.400 4.320 4.400 4.260 4.440 94,000 406,430 4.3237 4.400 4.320 4.400 4.260 4.440 94,000 4.3237 1.15%
2022-08-15 0 4.350 4.350 4.400 4.340 4.550 271,000 1,200,285 4.4291 4.350 4.350 4.400 4.340 4.550 271,000 4.4291 -3.33%
2022-08-12 0 4.500 4.490 4.500 4.200 4.650 722,000 3,227,840 4.4707 4.500 4.490 4.500 4.200 4.650 722,000 4.4707 2.27%
2022-08-11 0 4.400 4.360 4.400 4.200 4.470 268,000 1,166,350 4.3521 4.400 4.360 4.400 4.200 4.470 268,000 4.3521 5.26%
2022-08-10 0 4.180 4.180 4.240 4.160 4.320 211,500 891,160 4.2135 4.180 4.180 4.240 4.160 4.320 211,500 4.2135 -3.24%
2022-08-09 0 4.320 4.280 4.320 4.250 4.440 291,100 1,265,990 4.3490 4.320 4.280 4.320 4.250 4.440 291,100 4.3490 3.10%
2022-08-08 0 4.190 4.170 4.200 4.100 4.360 72,500 306,620 4.2292 4.190 4.170 4.200 4.100 4.360 72,500 4.2292 -0.24%
2022-08-05 0 4.200 4.150 4.200 4.120 4.250 296,000 1,237,100 4.1794 4.200 4.150 4.200 4.120 4.250 296,000 4.1794 3.70%
2022-08-04 0 4.050 4.050 4.070 3.950 4.120 91,500 369,780 4.0413 4.050 4.050 4.070 3.950 4.120 91,500 4.0413 5.47%
2022-08-03 0 3.840 3.840 3.890 3.840 4.150 288,000 1,155,660 4.0127 3.840 3.840 3.890 3.840 4.150 288,000 4.0127 -4.71%
2022-08-02 0 4.030 4.000 4.030 3.920 4.130 355,000 1,409,720 3.9710 4.030 4.000 4.030 3.920 4.130 355,000 3.9710 -3.59%
2022-08-01 0 4.180 4.040 4.180 3.980 4.190 107,000 437,015 4.0843 4.180 4.040 4.180 3.980 4.190 107,000 4.0843 0.00%
2022-07-29 0 4.180 4.150 4.180 3.920 4.370 529,000 2,178,795 4.1187 4.180 4.150 4.180 3.920 4.370 529,000 4.1187 -3.91%
2022-07-28 0 4.350 4.350 4.400 4.280 4.500 409,500 1,800,810 4.3976 4.350 4.350 4.400 4.280 4.500 409,500 4.3976 3.08%
2022-07-27 0 4.220 4.200 4.220 4.160 4.330 177,500 749,045 4.2200 4.220 4.200 4.220 4.160 4.330 177,500 4.2200 -2.76%
2022-07-26 0 4.340 4.340 4.350 4.180 4.360 178,000 762,445 4.2834 4.340 4.340 4.350 4.180 4.360 178,000 4.2834 -1.14%
2022-07-25 0 4.390 4.210 4.300 4.200 4.400 416,500 1,796,985 4.3145 4.390 4.210 4.300 4.200 4.400 416,500 4.3145 0.69%
2022-07-22 0 4.360 4.350 4.360 4.330 4.460 235,000 1,029,085 4.3791 4.360 4.350 4.360 4.330 4.460 235,000 4.3791 0.69%
2022-07-21 0 4.330 4.330 4.350 4.300 4.510 279,000 1,225,000 4.3907 4.330 4.330 4.350 4.300 4.510 279,000 4.3907 -2.70%
2022-07-20 0 4.450 4.430 4.450 4.390 4.870 877,000 4,030,580 4.5959 4.450 4.430 4.450 4.390 4.870 877,000 4.5959 3.25%
2022-07-19 0 4.310 4.310 4.360 4.150 4.900 1,974,500 8,874,500 4.4946 4.310 4.310 4.360 4.150 4.900 1,974,500 4.4946 4.61%
2022-07-18 0 4.120 4.120 4.140 3.880 4.330 2,567,000 10,265,205 3.9989 4.120 4.120 4.140 3.880 4.330 2,567,000 3.9989 -1.90%
2022-07-15 0 4.200 4.200 4.230 4.100 4.610 1,474,000 6,323,680 4.2901 4.200 4.200 4.230 4.100 4.610 1,474,000 4.2901 -8.70%
2022-07-14 0 4.600 4.600 4.630 4.600 5.060 1,333,500 6,304,495 4.7278 4.600 4.600 4.630 4.600 5.060 1,333,500 4.7278 -9.09%
2022-07-13 0 5.060 5.060 5.150 5.030 6.000 888,580 4,624,269 5.2041 5.060 5.060 5.150 5.030 6.000 888,580 5.2041 -9.48%
2022-07-12 0 5.590 5.560 5.580 5.480 6.200 1,282,000 7,552,455 5.8912 5.590 5.560 5.580 5.480 6.200 1,282,000 5.8912 1.64%
2022-07-11 0 5.500 5.500 5.540 4.350 6.400 3,494,580 19,697,522 5.6366 5.500 5.500 5.540 4.350 6.400 3,494,580 5.6366 12.94%
2022-07-08 0 4.870 4.870 4.900 4.850 6.490 3,469,000 18,970,785 5.4687 4.870 4.870 4.900 4.850 6.490 3,469,000 5.4687 -24.96%
2022-07-07 0 6.490 6.450 6.490 3.420 6.680 16,197,000 95,980,495 5.9258 6.490 6.450 6.490 3.420 6.680 16,197,000 5.9258 85.43%
2022-07-06 0 3.500 3.500 3.570 3.450 3.850 390,000 1,413,645 3.6247 3.500 3.500 3.570 3.450 3.850 390,000 3.6247 -4.89%
2022-07-05 0 3.680 3.680 3.710 3.640 3.810 101,500 373,670 3.6815 3.680 3.680 3.710 3.640 3.810 101,500 3.6815 0.82%
2022-07-04 0 3.650 3.650 3.660 3.650 3.800 526,500 1,943,285 3.6909 3.650 3.650 3.660 3.650 3.800 526,500 3.6909 -5.19%
2022-06-30 0 3.850 3.760 3.850 3.680 3.890 335,500 1,280,850 3.8177 3.850 3.760 3.850 3.680 3.890 335,500 3.8177 -1.28%
2022-06-29 0 3.900 3.890 3.900 3.880 3.980 177,500 696,605 3.9245 3.900 3.890 3.900 3.880 3.980 177,500 3.9245 0.52%
2022-06-28 0 3.880 3.880 3.910 3.700 4.010 460,000 1,772,440 3.8531 3.880 3.880 3.910 3.700 4.010 460,000 3.8531 -3.24%
2022-06-27 0 4.010 4.000 4.050 3.890 4.000 224,500 884,175 3.9384 4.010 4.000 4.050 3.890 4.000 224,500 3.9384 0.00%
2022-06-24 0 4.010 4.010 4.020 3.960 4.090 153,000 613,595 4.0104 4.010 4.010 4.020 3.960 4.090 153,000 4.0104 0.25%
2022-06-23 0 4.000 3.940 4.000 3.910 4.020 192,500 759,820 3.9471 4.000 3.940 4.000 3.910 4.020 192,500 3.9471 2.04%
2022-06-22 0 3.920 3.910 4.090 3.900 4.140 124,500 501,085 4.0248 3.920 3.910 4.090 3.900 4.140 124,500 4.0248 -3.69%
2022-06-21 0 4.070 4.050 4.090 3.980 4.100 95,000 384,785 4.0504 4.070 4.050 4.090 3.980 4.100 95,000 4.0504 0.49%
2022-06-20 0 4.050 4.050 4.060 3.880 4.070 213,500 854,620 4.0029 4.050 4.050 4.060 3.880 4.070 213,500 4.0029 -0.25%
2022-06-17 0 4.060 3.970 4.060 3.930 4.200 315,500 1,267,910 4.0187 4.060 3.970 4.060 3.930 4.200 315,500 4.0187 0.00%
2022-06-16 0 4.060 4.060 4.080 3.950 4.130 222,000 901,140 4.0592 4.060 4.060 4.080 3.950 4.130 222,000 4.0592 2.78%
2022-06-15 0 3.950 3.950 4.000 3.770 4.020 238,500 944,820 3.9615 3.950 3.950 4.000 3.770 4.020 238,500 3.9615 0.51%
2022-06-14 0 3.930 3.910 3.940 3.680 3.950 308,000 1,176,200 3.8188 3.930 3.910 3.940 3.680 3.950 308,000 3.8188 -1.26%
2022-06-13 0 3.980 3.980 4.000 3.900 4.170 323,500 1,314,075 4.0621 3.980 3.980 4.000 3.900 4.170 323,500 4.0621 -8.51%
2022-06-10 0 4.350 4.310 4.350 4.180 4.350 104,500 448,535 4.2922 4.350 4.310 4.350 4.180 4.350 104,500 4.2922 1.16%
2022-06-09 0 4.300 4.290 4.300 4.260 4.450 97,500 420,240 4.3102 4.300 4.290 4.300 4.260 4.450 97,500 4.3102 0.94%
2022-06-08 0 4.260 4.260 4.300 4.230 4.360 240,500 1,030,610 4.2853 4.260 4.260 4.300 4.230 4.360 240,500 4.2853 0.95%
2022-06-07 0 4.220 4.220 4.250 4.140 4.450 213,500 904,180 4.2350 4.220 4.220 4.250 4.140 4.450 213,500 4.2350 2.18%
2022-06-06 0 4.130 4.130 4.140 4.070 4.180 133,000 547,415 4.1159 4.130 4.130 4.140 4.070 4.180 133,000 4.1159 0.49%
2022-06-02 0 4.110 4.110 4.120 4.110 4.440 216,500 913,140 4.2177 4.110 4.110 4.120 4.110 4.440 216,500 4.2177 -7.43%
2022-06-01 0 4.440 4.410 4.440 4.410 4.700 231,000 1,045,290 4.5251 4.440 4.410 4.440 4.410 4.700 231,000 4.5251 -1.33%
2022-05-31 0 4.500 4.500 4.550 3.850 4.630 825,000 3,586,145 4.3468 4.500 4.500 4.550 3.850 4.630 825,000 4.3468 14.80%
2022-05-30 0 3.920 3.920 3.950 3.720 3.920 287,000 1,105,800 3.8530 3.920 3.920 3.950 3.720 3.920 287,000 3.8530 5.38%
2022-05-27 0 3.720 3.720 3.800 3.700 3.800 155,500 583,615 3.7532 3.720 3.720 3.800 3.700 3.800 155,500 3.7532 -2.11%
2022-05-26 0 3.800 3.700 3.800 3.700 3.900 163,500 616,595 3.7712 3.800 3.700 3.800 3.700 3.900 163,500 3.7712 -2.31%
2022-05-25 0 3.890 3.860 3.890 3.760 3.890 153,000 582,955 3.8102 3.890 3.860 3.890 3.760 3.890 153,000 3.8102 1.83%
2022-05-24 0 3.820 3.820 3.900 3.800 4.070 357,000 1,391,485 3.8977 3.820 3.820 3.900 3.800 4.070 357,000 3.8977 -6.14%
2022-05-23 0 4.070 4.030 4.110 4.020 4.160 128,000 524,325 4.0963 4.070 4.030 4.110 4.020 4.160 128,000 4.0963 -2.86%
2022-05-20 0 4.190 4.200 4.210 4.100 4.210 219,000 909,265 4.1519 4.190 4.200 4.210 4.100 4.210 219,000 4.1519 3.46%
2022-05-19 0 4.050 3.970 4.050 3.920 4.050 161,500 646,010 4.0001 4.050 3.970 4.050 3.920 4.050 161,500 4.0001 -1.94%
2022-05-18 0 4.130 4.120 4.130 4.130 4.300 82,500 347,280 4.2095 4.130 4.120 4.130 4.130 4.300 82,500 4.2095 -0.72%
2022-05-17 0 4.160 4.160 4.200 4.080 4.260 149,500 624,210 4.1753 4.160 4.160 4.200 4.080 4.260 149,500 4.1753 2.72%
2022-05-16 0 4.050 4.050 4.100 3.980 4.320 320,511 1,305,842 4.0743 4.050 4.050 4.100 3.980 4.320 320,511 4.0743 -1.94%
2022-05-13 0 4.130 4.130 4.190 4.070 4.360 100,000 424,430 4.2443 4.130 4.130 4.190 4.070 4.360 100,000 4.2443 -0.72%
2022-05-12 0 4.160 4.160 4.170 3.900 4.560 460,000 1,963,865 4.2693 4.160 4.160 4.170 3.900 4.560 460,000 4.2693 -9.96%
2022-05-11 0 4.620 4.560 4.630 4.590 4.930 252,500 1,199,565 4.7508 4.620 4.560 4.630 4.590 4.930 252,500 4.7508 -3.75%
2022-05-10 0 4.800 4.800 4.930 4.500 5.180 480,000 2,299,020 4.7896 4.800 4.800 4.930 4.500 5.180 480,000 4.7896 -7.34%
2022-05-06 0 5.180 5.180 5.420 5.180 5.300 69,000 364,270 5.2793 5.180 5.180 5.420 5.180 5.300 69,000 5.2793 -4.43%
2022-05-05 0 5.420 5.420 5.500 5.410 5.600 89,000 493,145 5.5410 5.420 5.420 5.500 5.410 5.600 89,000 5.5410 -2.34%
2022-05-04 0 5.550 5.370 5.550 5.280 5.550 102,000 552,795 5.4196 5.550 5.370 5.550 5.280 5.550 102,000 5.4196 -0.54%
2022-05-03 0 5.580 5.510 5.620 5.390 5.680 159,000 884,610 5.5636 5.580 5.510 5.620 5.390 5.680 159,000 5.5636 1.45%
2022-04-29 0 5.500 5.440 5.540 5.250 5.600 372,000 2,031,665 5.4615 5.500 5.440 5.540 5.250 5.600 372,000 5.4615 1.29%
2022-04-28 0 5.430 5.430 5.440 5.240 5.440 151,000 810,160 5.3653 5.430 5.430 5.440 5.240 5.440 151,000 5.3653 2.45%
2022-04-27 0 5.300 5.200 5.310 5.190 5.400 42,000 221,690 5.2783 5.300 5.200 5.310 5.190 5.400 42,000 5.2783 3.11%
2022-04-26 0 5.140 5.140 5.150 5.120 5.400 71,500 374,545 5.2384 5.140 5.140 5.150 5.120 5.400 71,500 5.2384 0.39%
2022-04-25 0 5.120 5.120 5.200 5.120 5.410 77,000 401,735 5.2173 5.120 5.120 5.200 5.120 5.410 77,000 5.2173 -5.36%
2022-04-22 0 5.410 5.400 5.450 5.300 5.740 153,500 844,485 5.5015 5.410 5.400 5.450 5.300 5.740 153,500 5.5015 0.93%
2022-04-21 0 5.360 5.360 5.410 5.360 5.600 102,500 553,120 5.3963 5.360 5.360 5.410 5.360 5.600 102,500 5.3963 -3.94%
2022-04-20 0 5.580 5.580 5.700 5.510 5.800 48,000 273,295 5.6936 5.580 5.580 5.700 5.510 5.800 48,000 5.6936 -1.41%
2022-04-19 0 5.660 5.650 5.660 5.390 5.700 175,000 974,915 5.5709 5.660 5.650 5.660 5.390 5.700 175,000 5.5709 2.91%
2022-04-14 0 5.500 5.500 5.590 5.360 5.820 244,000 1,364,840 5.5936 5.500 5.500 5.590 5.360 5.820 244,000 5.5936 1.85%
2022-04-13 0 5.400 5.400 5.410 5.320 5.600 110,500 602,370 5.4513 5.400 5.400 5.410 5.320 5.600 110,500 5.4513 -2.53%
2022-04-12 0 5.540 5.540 5.620 5.250 5.630 248,000 1,345,655 5.4260 5.540 5.540 5.620 5.250 5.630 248,000 5.4260 -1.07%
2022-04-11 0 5.600 5.600 5.610 5.520 6.040 242,500 1,393,520 5.7465 5.600 5.600 5.610 5.520 6.040 242,500 5.7465 -7.44%
2022-04-08 0 6.050 6.050 6.100 6.020 6.110 73,000 441,950 6.0541 6.050 6.050 6.100 6.020 6.110 73,000 6.0541 -1.47%
2022-04-07 0 6.140 6.100 6.250 6.100 6.280 118,500 731,200 6.1705 6.140 6.100 6.250 6.100 6.280 118,500 6.1705 -1.92%
2022-04-06 0 6.260 6.200 6.300 6.200 6.450 215,000 1,346,700 6.2637 6.260 6.200 6.300 6.200 6.450 215,000 6.2637 -2.95%
2022-04-04 0 6.450 6.450 6.480 6.300 6.500 106,000 680,635 6.4211 6.450 6.450 6.480 6.300 6.500 106,000 6.4211 1.74%
2022-04-01 0 6.340 6.330 6.480 6.300 6.520 198,000 1,262,500 6.3763 6.340 6.330 6.480 6.300 6.520 198,000 6.3763 -0.94%
2022-03-31 0 6.400 6.400 6.590 6.400 6.720 104,000 673,770 6.4786 6.400 6.400 6.590 6.400 6.720 104,000 6.4786 -4.76%
2022-03-30 0 6.720 6.710 6.720 6.310 6.750 290,000 1,897,545 6.5433 6.720 6.710 6.720 6.310 6.750 290,000 6.5433 3.38%
2022-03-29 0 6.500 6.470 6.500 6.460 6.660 172,000 1,132,307 6.5832 6.500 6.470 6.500 6.460 6.660 172,000 6.5832 1.72%
2022-03-28 0 6.390 6.390 6.500 6.300 6.790 511,500 3,333,145 6.5164 6.390 6.390 6.500 6.300 6.790 511,500 6.5164 3.06%
2022-03-25 0 6.200 6.200 6.370 6.100 6.900 1,018,100 6,547,245 6.4308 6.200 6.200 6.370 6.100 6.900 1,018,100 6.4308 0.00%
2022-03-24 0 6.200 6.130 6.200 5.840 6.200 339,500 2,047,770 6.0317 6.200 6.130 6.200 5.840 6.200 339,500 6.0317 0.00%
2022-03-23 0 6.200 6.160 6.200 5.510 6.200 713,000 4,210,375 5.9052 6.200 6.160 6.200 5.510 6.200 713,000 5.9052 10.71%
2022-03-22 0 5.600 5.560 5.680 5.240 5.700 871,500 4,769,460 5.4727 5.600 5.560 5.680 5.240 5.700 871,500 5.4727 6.87%
2022-03-21 0 5.240 5.240 5.250 5.240 5.560 235,500 1,270,895 5.3966 5.240 5.240 5.250 5.240 5.560 235,500 5.3966 -1.32%
2022-03-18 0 5.310 5.310 5.340 5.300 5.470 297,300 1,602,290 5.3895 5.310 5.310 5.340 5.300 5.470 297,300 5.3895 -2.03%
2022-03-17 0 5.420 5.410 5.420 5.340 5.900 762,000 4,190,815 5.4998 5.420 5.410 5.420 5.340 5.900 762,000 5.4998 -2.52%
2022-03-16 0 5.560 5.420 5.560 4.800 5.580 1,079,800 5,510,588 5.1033 5.560 5.420 5.560 4.800 5.580 1,079,800 5.1033 17.05%
2022-03-15 0 4.750 4.730 4.750 4.710 5.470 596,500 2,998,095 5.0261 4.750 4.730 4.750 4.710 5.470 596,500 5.0261 -13.64%
2022-03-14 0 5.500 5.460 5.500 5.460 6.000 304,500 1,705,285 5.6003 5.500 5.460 5.500 5.460 6.000 304,500 5.6003 -7.72%
2022-03-11 0 5.960 5.950 6.000 5.800 6.060 291,500 1,744,290 5.9838 5.960 5.950 6.000 5.800 6.060 291,500 5.9838 -3.25%
2022-03-10 0 6.160 6.060 6.160 6.000 6.410 259,000 1,604,180 6.1937 6.160 6.060 6.160 6.000 6.410 259,000 6.1937 2.67%
2022-03-09 0 6.000 5.990 6.000 5.650 6.330 577,500 3,436,380 5.9504 6.000 5.990 6.000 5.650 6.330 577,500 5.9504 -4.76%
2022-03-08 0 6.300 6.260 6.300 6.270 6.770 394,000 2,577,120 6.5409 6.300 6.260 6.300 6.270 6.770 394,000 6.5409 -6.11%
2022-03-07 0 6.710 6.710 6.760 6.410 6.760 271,814 1,798,323 6.6160 6.710 6.710 6.760 6.410 6.760 271,814 6.6160 -4.01%
2022-03-04 0 6.990 6.880 6.990 6.810 7.070 239,430 1,653,956 6.9079 6.990 6.880 6.990 6.810 7.070 239,430 6.9079 -1.27%
2022-03-03 0 7.080 7.060 7.080 6.940 7.300 143,500 1,024,010 7.1360 7.080 7.060 7.080 6.940 7.300 143,500 7.1360 1.29%
2022-03-02 0 6.990 6.980 7.250 6.960 7.260 193,500 1,374,090 7.1012 6.990 6.980 7.250 6.960 7.260 193,500 7.1012 -3.59%
2022-03-01 0 7.250 7.210 7.250 7.060 7.340 355,500 2,556,110 7.1902 7.250 7.210 7.250 7.060 7.340 355,500 7.1902 2.84%
2022-02-28 0 7.050 7.000 7.060 6.850 7.110 114,500 800,475 6.9910 7.050 7.000 7.060 6.850 7.110 114,500 6.9910 0.00%
2022-02-25 0 7.050 7.050 7.100 6.740 7.180 210,000 1,484,455 7.0688 7.050 7.050 7.100 6.740 7.180 210,000 7.0688 1.73%
2022-02-24 0 6.930 6.780 6.930 6.610 7.230 565,500 3,922,290 6.9360 6.930 6.780 6.930 6.610 7.230 565,500 6.9360 -3.62%
2022-02-23 0 7.190 7.180 7.300 7.090 7.270 145,500 1,045,780 7.1875 7.190 7.180 7.300 7.090 7.270 145,500 7.1875 1.27%
2022-02-22 0 7.100 7.100 7.260 6.960 7.310 567,500 4,038,157 7.1157 7.100 7.100 7.260 6.960 7.310 567,500 7.1157 -2.74%
2022-02-21 0 7.300 7.300 7.380 7.300 7.510 211,000 1,553,655 7.3633 7.300 7.300 7.380 7.300 7.510 211,000 7.3633 -1.08%
2022-02-18 0 7.380 7.380 7.420 7.360 7.610 413,500 3,087,850 7.4676 7.380 7.380 7.420 7.360 7.610 413,500 7.4676 -2.89%
2022-02-17 0 7.600 7.600 7.620 7.500 7.760 97,000 741,420 7.6435 7.600 7.600 7.620 7.500 7.760 97,000 7.6435 -0.26%
2022-02-16 0 7.620 7.610 7.650 7.550 7.870 247,000 1,911,870 7.7404 7.620 7.610 7.650 7.550 7.870 247,000 7.7404 1.60%
2022-02-15 0 7.500 7.510 7.560 7.480 7.620 85,000 643,970 7.5761 7.500 7.510 7.560 7.480 7.620 85,000 7.5761 -0.40%
2022-02-14 0 7.530 7.530 7.650 7.420 7.640 171,000 1,290,900 7.5491 7.530 7.530 7.650 7.420 7.640 171,000 7.5491 -3.21%
2022-02-11 0 7.780 7.780 7.790 7.710 8.100 281,500 2,198,010 7.8082 7.780 7.780 7.790 7.710 8.100 281,500 7.8082 -3.47%
2022-02-10 0 8.060 8.040 8.060 7.830 8.290 679,500 5,457,887 8.0322 8.060 8.040 8.060 7.830 8.290 679,500 8.0322 -0.37%
2022-02-09 0 8.090 7.910 8.100 7.610 8.090 629,000 4,926,260 7.8319 8.090 7.910 8.100 7.610 8.090 629,000 7.8319 5.48%
2022-02-08 0 7.670 7.650 7.670 7.460 7.750 305,000 2,327,500 7.6311 7.670 7.650 7.670 7.460 7.750 305,000 7.6311 1.59%
2022-02-07 0 7.550 7.550 7.690 7.450 7.900 440,000 3,365,895 7.6498 7.550 7.550 7.690 7.450 7.900 440,000 7.6498 2.03%
2022-02-04 0 7.400 7.400 7.430 7.360 7.560 167,500 1,243,660 7.4248 7.400 7.400 7.430 7.360 7.560 167,500 7.4248 1.37%
2022-01-31 0 7.300 7.300 7.380 7.180 7.400 73,000 531,395 7.2794 7.300 7.300 7.380 7.180 7.400 73,000 7.2794 0.97%
2022-01-28 0 7.230 7.230 7.250 7.220 7.400 196,500 1,430,920 7.2820 7.230 7.230 7.250 7.220 7.400 196,500 7.2820 -2.30%
2022-01-27 0 7.400 7.400 7.440 7.380 7.800 473,600 3,574,182 7.5468 7.400 7.400 7.440 7.380 7.800 473,600 7.5468 -0.67%
2022-01-26 0 7.450 7.450 7.460 7.380 7.600 154,500 1,160,445 7.5110 7.450 7.450 7.460 7.380 7.600 154,500 7.5110 0.40%
2022-01-25 0 7.420 7.420 7.470 7.300 7.660 250,500 1,871,725 7.4720 7.420 7.420 7.470 7.300 7.660 250,500 7.4720 0.13%
2022-01-24 0 7.410 7.410 7.440 7.230 7.860 939,500 6,961,445 7.4097 7.410 7.410 7.440 7.230 7.860 939,500 7.4097 -1.20%
2022-01-21 0 7.500 7.500 7.540 7.410 7.700 560,000 4,237,615 7.5672 7.500 7.500 7.540 7.410 7.700 560,000 7.5672 0.13%
2022-01-20 0 7.490 7.480 7.490 7.430 7.700 247,000 1,859,880 7.5299 7.490 7.480 7.490 7.430 7.700 247,000 7.5299 0.13%
2022-01-19 0 7.480 7.480 7.530 7.420 7.700 234,500 1,767,700 7.5382 7.480 7.480 7.530 7.420 7.700 234,500 7.5382 -0.80%
2022-01-18 0 7.540 7.540 7.600 7.490 7.800 324,300 2,471,095 7.6198 7.540 7.540 7.600 7.490 7.800 324,300 7.6198 -1.44%
2022-01-17 0 7.650 7.650 7.690 7.400 7.800 305,000 2,344,465 7.6868 7.650 7.650 7.690 7.400 7.800 305,000 7.6868 -0.65%
2022-01-14 0 7.700 7.700 7.730 7.530 7.760 227,500 1,738,580 7.6421 7.700 7.700 7.730 7.530 7.760 227,500 7.6421 0.52%
2022-01-13 0 7.660 7.660 7.750 7.610 7.860 345,500 2,651,285 7.6738 7.660 7.660 7.750 7.610 7.860 345,500 7.6738 -2.17%
2022-01-12 0 7.830 7.830 7.860 7.780 8.120 659,500 5,214,005 7.9060 7.830 7.830 7.860 7.780 8.120 659,500 7.9060 2.22%
2022-01-11 0 7.660 7.660 7.700 7.550 7.940 552,500 4,286,905 7.7591 7.660 7.660 7.700 7.550 7.940 552,500 7.7591 -0.26%
2022-01-10 0 7.680 7.680 7.730 7.370 7.860 603,600 4,613,616 7.6435 7.680 7.680 7.730 7.370 7.860 603,600 7.6435 1.19%
2022-01-07 0 7.590 7.540 7.580 7.490 7.800 500,500 3,818,360 7.6291 7.590 7.540 7.580 7.490 7.800 500,500 7.6291 0.80%
2022-01-06 0 7.530 7.520 7.530 7.300 7.650 546,000 4,055,045 7.4268 7.530 7.520 7.530 7.300 7.650 546,000 7.4268 1.35%
2022-01-05 0 7.430 7.410 7.430 7.330 7.790 750,600 5,577,370 7.4305 7.430 7.410 7.430 7.330 7.790 750,600 7.4305 -3.00%
2022-01-04 0 7.660 7.660 7.770 7.600 8.380 2,901,500 22,424,295 7.7285 7.660 7.660 7.770 7.600 8.380 2,901,500 7.7285 -8.59%
2022-01-03 0 8.380 8.370 8.380 8.150 8.610 471,500 3,950,795 8.3792 8.380 8.370 8.380 8.150 8.610 471,500 8.3792 2.07%
2021-12-31 0 8.210 8.210 8.280 8.080 8.320 280,000 2,292,490 8.1875 8.210 8.210 8.280 8.080 8.320 280,000 8.1875 -0.48%
2021-12-30 0 8.250 8.250 8.280 8.090 8.500 353,000 2,906,730 8.2344 8.250 8.250 8.280 8.090 8.500 353,000 8.2344 -0.96%
2021-12-29 0 8.330 8.330 8.340 7.830 8.900 2,398,919 20,315,817 8.4687 8.330 8.330 8.340 7.830 8.900 2,398,919 8.4687 0.73%
2021-12-28 0 8.270 8.270 8.280 7.400 8.550 2,639,000 21,471,145 8.1361 8.270 8.270 8.280 7.400 8.550 2,639,000 8.1361 9.39%
2021-12-24 0 7.560 7.530 7.560 7.330 7.610 984,000 7,396,955 7.5172 7.560 7.530 7.560 7.330 7.610 984,000 7.5172 3.14%
2021-12-23 0 7.330 7.330 7.360 7.150 7.500 1,310,500 9,584,940 7.3140 7.330 7.330 7.360 7.150 7.500 1,310,500 7.3140 -0.68%
2021-12-22 0 7.380 7.380 7.450 7.350 7.820 4,347,500 32,315,405 7.4331 7.380 7.380 7.450 7.350 7.820 4,347,500 7.4331 2.93%
2021-12-21 0 7.170 7.170 7.250 6.820 9.000 7,071,519 51,672,048 7.3071 7.170 7.170 7.250 6.820 9.000 7,071,519 7.3071 -17.87%
2021-12-20 0 8.730 8.730 8.740 8.280 9.500 1,444,501 13,077,107 9.0530 8.730 8.730 8.740 8.280 9.500 1,444,501 9.0530 8.99%
2021-12-17 0 8.010 8.010 8.340 8.010 8.980 879,500 7,402,115 8.4163 8.010 8.010 8.340 8.010 8.980 879,500 8.4163 -10.50%
2021-12-16 0 8.950 8.950 9.000 8.600 9.550 882,210 8,038,119 9.1113 8.950 8.950 9.000 8.600 9.550 882,210 9.1113 -1.21%
2021-12-15 0 9.060 9.020 9.060 8.580 10.50 2,398,773 21,755,387 9.0694 9.060 9.020 9.060 8.580 10.50 2,398,773 9.0694 -15.33%
2021-12-14 0 10.70 10.50 10.70 6.900 10.70 8,419,600 76,424,381 9.0770 10.70 10.50 10.70 6.900 10.70 8,419,600 9.0770 54.85%
2021-12-13 0 6.910 6.910 6.920 6.900 7.330 757,500 5,322,190 7.0260 6.910 6.910 6.920 6.900 7.330 757,500 7.0260 -4.29%
2021-12-10 0 7.220 7.200 7.220 7.070 7.300 440,000 3,172,600 7.2105 7.220 7.200 7.220 7.070 7.300 440,000 7.2105 -0.28%
2021-12-09 0 7.240 7.210 7.240 7.000 7.390 879,901 6,372,627 7.2424 7.240 7.210 7.240 7.000 7.390 879,901 7.2424 1.54%
2021-12-08 0 7.130 7.130 7.150 7.100 7.500 546,500 3,926,460 7.1847 7.130 7.130 7.150 7.100 7.500 546,500 7.1847 -2.46%
2021-12-07 0 7.310 7.250 7.310 7.150 7.720 461,000 3,375,230 7.3215 7.310 7.250 7.310 7.150 7.720 461,000 7.3215 1.11%
2021-12-06 0 7.230 7.200 7.230 7.110 8.000 753,500 5,524,275 7.3315 7.230 7.200 7.230 7.110 8.000 753,500 7.3315 -9.62%
2021-12-03 0 8.000 8.000 8.020 7.620 8.290 603,901 4,816,086 7.9750 8.000 8.000 8.020 7.620 8.290 603,901 7.9750 2.96%
2021-12-02 0 7.770 7.770 7.820 7.700 8.100 470,000 3,695,115 7.8619 7.770 7.770 7.820 7.700 8.100 470,000 7.8619 -2.88%
2021-12-01 0 8.000 8.000 8.030 7.510 8.400 1,612,500 12,605,640 7.8175 8.000 8.000 8.030 7.510 8.400 1,612,500 7.8175 6.52%
2021-11-30 0 7.510 7.500 7.510 7.510 8.120 2,727,401 20,740,531 7.6045 7.510 7.500 7.510 7.510 8.120 2,727,401 7.6045 -8.41%
2021-11-29 0 8.200 8.150 8.200 8.080 8.670 361,500 2,991,040 8.2740 8.200 8.150 8.200 8.080 8.670 361,500 8.2740 -5.53%
2021-11-26 0 8.680 8.630 8.680 8.230 8.800 1,075,400 9,238,048 8.5903 8.680 8.630 8.680 8.230 8.800 1,075,400 8.5903 4.58%
2021-11-25 0 8.300 8.300 8.310 8.200 8.390 227,000 1,876,715 8.2675 8.300 8.300 8.310 8.200 8.390 227,000 8.2675 -1.07%
2021-11-24 0 8.390 8.350 8.390 8.200 8.460 319,500 2,659,620 8.3243 8.390 8.350 8.390 8.200 8.460 319,500 8.3243 -0.83%
2021-11-23 0 8.460 8.280 8.460 8.100 8.730 623,500 5,173,050 8.2968 8.460 8.280 8.460 8.100 8.730 623,500 8.2968 -1.74%
2021-11-22 0 8.610 8.550 8.590 8.460 8.740 296,000 2,549,344 8.6126 8.610 8.550 8.590 8.460 8.740 296,000 8.6126 1.89%
2021-11-19 0 8.450 8.440 8.450 8.360 8.740 413,000 3,528,880 8.5445 8.450 8.440 8.450 8.360 8.740 413,000 8.5445 -3.43%
2021-11-18 0 8.750 8.720 8.750 8.610 8.910 415,000 3,617,505 8.7169 8.750 8.720 8.750 8.610 8.910 415,000 8.7169 -0.34%
2021-11-17 0 8.780 8.780 8.860 8.610 9.000 647,000 5,703,285 8.8150 8.780 8.780 8.860 8.610 9.000 647,000 8.8150 -0.34%
2021-11-16 0 8.810 8.800 8.810 8.360 9.080 795,600 6,948,282 8.7334 8.810 8.800 8.810 8.360 9.080 795,600 8.7334 -2.76%
2021-11-15 0 9.060 9.060 9.100 8.920 9.200 492,000 4,439,245 9.0229 9.060 9.060 9.100 8.920 9.200 492,000 9.0229 -0.44%
2021-11-12 0 9.100 9.100 9.130 9.050 9.230 503,500 4,590,360 9.1169 9.100 9.100 9.130 9.050 9.230 503,500 9.1169 -1.41%
2021-11-11 0 9.230 9.220 9.230 9.000 9.320 463,000 4,238,525 9.1545 9.230 9.220 9.230 9.000 9.320 463,000 9.1545 -0.97%
2021-11-10 0 9.320 9.320 9.360 9.200 9.730 417,000 3,908,245 9.3723 9.320 9.320 9.360 9.200 9.730 417,000 9.3723 -3.82%
2021-11-09 0 9.690 9.660 9.690 9.550 9.940 810,500 7,879,805 9.7222 9.690 9.660 9.690 9.550 9.940 810,500 9.7222 2.76%
2021-11-08 0 9.430 9.420 9.430 9.330 9.780 437,000 4,141,205 9.4764 9.430 9.420 9.430 9.330 9.780 437,000 9.4764 1.07%
2021-11-05 0 9.330 9.310 9.330 9.190 9.800 535,000 5,058,895 9.4559 9.330 9.310 9.330 9.190 9.800 535,000 9.4559 1.30%
2021-11-04 0 9.210 9.190 9.210 9.140 9.500 523,500 4,826,055 9.2188 9.210 9.190 9.210 9.140 9.500 523,500 9.2188 -2.64%
2021-11-03 0 9.460 9.410 9.460 9.250 9.730 703,000 6,679,120 9.5009 9.460 9.410 9.460 9.250 9.730 703,000 9.5009 0.00%
2021-11-02 0 9.460 9.440 9.460 9.360 9.510 452,559 4,271,703 9.4390 9.460 9.440 9.460 9.360 9.510 452,559 9.4390 -0.42%
2021-11-01 0 9.500 9.500 9.510 9.110 9.920 1,211,200 11,352,998 9.3733 9.500 9.500 9.510 9.110 9.920 1,211,200 9.3733 -4.14%
2021-10-29 0 9.910 9.900 9.940 9.680 10.20 1,229,000 12,237,270 9.9571 9.910 9.900 9.940 9.680 10.20 1,229,000 9.9571 1.02%
2021-10-28 0 9.810 9.800 9.810 9.780 10.20 1,022,500 10,115,990 9.8934 9.810 9.800 9.810 9.780 10.20 1,022,500 9.8934 -4.01%
2021-10-27 0 10.22 10.22 10.24 9.940 10.40 728,500 7,358,170 10.100 10.22 10.22 10.24 9.940 10.40 728,500 10.100 -2.48%
2021-10-26 0 10.48 10.48 10.52 10.40 11.10 622,500 6,634,820 10.658 10.48 10.48 10.52 10.40 11.10 622,500 10.658 0.00%
2021-10-25 0 10.48 10.44 10.48 10.28 10.60 474,432 4,948,887 10.431 10.48 10.44 10.48 10.28 10.60 474,432 10.431 -1.13%
2021-10-22 0 10.60 10.56 10.60 10.40 11.38 1,759,000 18,772,210 10.672 10.60 10.56 10.60 10.40 11.38 1,759,000 10.672 -6.85%
2021-10-21 0 11.38 11.34 11.38 11.26 11.88 1,554,500 17,902,090 11.516 11.38 11.34 11.38 11.26 11.88 1,554,500 11.516 2.71%
2021-10-20 0 11.08 11.04 11.08 10.74 11.60 2,089,756 23,445,926 11.219 11.08 11.04 11.08 10.74 11.60 2,089,756 11.219 4.33%
2021-10-19 0 10.62 10.58 10.62 10.30 10.80 820,500 8,624,660 10.511 10.62 10.58 10.62 10.30 10.80 820,500 10.511 2.51%
2021-10-18 0 10.36 10.36 10.50 10.20 11.02 1,182,458 12,459,276 10.537 10.36 10.36 10.50 10.20 11.02 1,182,458 10.537 -2.26%
2021-10-15 0 10.60 10.42 10.60 9.760 10.88 1,648,500 17,220,030 10.446 10.60 10.42 10.60 9.760 10.88 1,648,500 10.446 4.13%
2021-10-12 0 10.18 10.16 10.18 9.950 10.50 684,000 6,948,815 10.159 10.18 10.16 10.18 9.950 10.50 684,000 10.159 0.00%
2021-10-11 0 10.18 10.18 10.20 9.870 10.38 1,316,000 13,254,650 10.072 10.18 10.18 10.20 9.870 10.38 1,316,000 10.072 0.39%
2021-10-08 0 10.14 10.08 10.16 9.500 10.38 2,041,000 20,415,905 10.003 10.14 10.08 10.16 9.500 10.38 2,041,000 10.003 -0.20%
2021-10-07 0 10.16 10.16 10.30 10.06 11.54 3,276,500 34,967,580 10.672 10.16 10.16 10.30 10.06 11.54 3,276,500 10.672 -2.50%
2021-10-06 0 10.42 10.40 10.42 8.900 10.66 4,090,500 40,601,275 9.9257 10.42 10.40 10.42 8.900 10.66 4,090,500 9.9257 21.16%
2021-10-05 0 8.600 8.580 8.600 8.090 8.700 710,000 6,014,055 8.4705 8.600 8.580 8.600 8.090 8.700 710,000 8.4705 6.30%
2021-10-04 0 8.090 8.100 8.180 8.020 8.900 704,500 5,890,615 8.3614 8.090 8.100 8.180 8.020 8.900 704,500 8.3614 -0.74%
2021-09-30 0 8.150 8.140 8.150 7.690 8.500 1,095,541 8,951,163 8.1705 8.150 8.140 8.150 7.690 8.500 1,095,541 8.1705 1.87%
2021-09-29 0 8.000 7.970 8.000 7.650 8.210 5,633,224 44,069,978 7.8232 8.000 7.970 8.000 7.650 8.210 5,633,224 7.8232 1.27%
2021-09-28 0 7.900 7.900 8.020 7.590 8.200 1,740,600 13,670,055 7.8536 7.900 7.900 8.020 7.590 8.200 1,740,600 7.8536 0.64%
2021-09-27 0 7.850 7.850 7.870 6.700 8.500 7,346,100 54,908,914 7.4746 7.850 7.850 7.870 6.700 8.500 7,346,100 7.4746 -21.50%
2021-09-24 0 10.00 10.00 10.46 10.00 11.98 2,707,041 28,498,611 10.528 10.00 10.00 10.46 10.00 11.98 2,707,041 10.528 -14.53%
2021-09-23 0 11.70 11.70 11.78 11.30 12.20 848,000 9,973,580 11.761 11.70 11.70 11.78 11.30 12.20 848,000 11.761 3.54%
2021-09-21 0 11.30 11.30 11.40 10.50 11.38 602,500 6,509,110 10.804 11.30 11.30 11.40 10.50 11.38 602,500 10.804 2.17%
2021-09-20 0 11.06 11.06 11.10 10.60 11.44 682,000 7,483,185 10.972 11.06 11.06 11.10 10.60 11.44 682,000 10.972 -3.83%
2021-09-17 0 11.50 11.50 11.54 11.46 11.98 536,000 6,230,350 11.624 11.50 11.50 11.54 11.46 11.98 536,000 11.624 -1.37%
2021-09-16 0 11.66 11.62 11.66 11.52 12.42 842,500 9,894,970 11.745 11.66 11.62 11.66 11.52 12.42 842,500 11.745 -3.80%
2021-09-15 0 12.12 12.08 12.20 12.04 12.50 346,500 4,254,710 12.279 12.12 12.08 12.20 12.04 12.50 346,500 12.279 -0.66%
2021-09-14 0 12.20 12.08 12.20 12.00 12.62 765,000 9,356,080 12.230 12.20 12.08 12.20 12.00 12.62 765,000 12.230 0.49%
2021-09-13 0 12.14 12.10 12.14 12.00 12.94 903,500 11,077,510 12.261 12.14 12.10 12.14 12.00 12.94 903,500 12.261 -5.16%
2021-09-10 0 12.80 12.80 12.82 12.74 13.20 484,500 6,272,090 12.945 12.80 12.80 12.82 12.74 13.20 484,500 12.945 -0.47%
2021-09-09 0 12.86 12.72 12.86 12.28 13.30 1,023,000 13,178,040 12.882 12.86 12.72 12.86 12.28 13.30 1,023,000 12.882 0.00%
2021-09-08 0 12.86 12.86 12.88 12.36 13.24 1,887,500 24,326,940 12.888 12.86 12.86 12.88 12.36 13.24 1,887,500 12.888 -8.79%
2021-09-07 0 14.10 14.10 14.16 13.40 14.28 3,224,500 44,858,600 13.912 14.10 14.10 14.16 13.40 14.28 3,224,500 13.912 4.44%
2021-09-06 0 13.50 13.36 13.50 12.70 13.84 2,295,000 30,942,690 13.483 13.50 13.36 13.50 12.70 13.84 2,295,000 13.483 9.58%
2021-09-03 0 12.32 12.20 12.32 11.92 12.90 689,000 8,553,920 12.415 12.32 12.20 12.32 11.92 12.90 689,000 12.415 -2.38%
2021-09-02 0 12.62 12.60 12.62 11.80 12.78 1,533,500 19,188,410 12.513 12.62 12.60 12.62 11.80 12.78 1,533,500 12.513 9.55%
2021-09-01 0 11.52 11.52 11.62 11.28 12.00 695,500 8,022,003 11.534 11.52 11.52 11.62 11.28 12.00 695,500 11.534 -4.95%
2021-08-31 0 12.12 11.92 12.12 11.40 12.68 1,356,500 15,911,310 11.730 12.12 11.92 12.12 11.40 12.68 1,356,500 11.730 -4.42%
2021-08-30 0 12.68 12.68 12.74 10.94 12.98 4,243,382 52,684,520 12.416 12.68 12.68 12.74 10.94 12.98 4,243,382 12.416 17.41%
2021-08-27 0 10.80 10.70 10.78 10.32 11.00 317,000 3,392,500 10.702 10.80 10.70 10.78 10.32 11.00 317,000 10.702 2.08%
2021-08-26 0 10.58 10.56 10.58 10.30 11.30 668,000 7,156,000 10.713 10.58 10.56 10.58 10.30 11.30 668,000 10.713 0.76%
2021-08-25 0 10.50 10.50 10.58 10.50 10.96 500,005 5,315,982 10.632 10.50 10.50 10.58 10.50 10.96 500,005 10.632 -3.49%
2021-08-24 0 10.88 10.80 10.90 10.58 11.20 971,500 10,492,550 10.800 10.88 10.80 10.90 10.58 11.20 971,500 10.800 -2.86%
2021-08-23 0 11.20 11.04 11.20 10.28 11.34 1,292,200 14,057,875 10.879 11.20 11.04 11.20 10.28 11.34 1,292,200 10.879 12.00%
2021-08-20 0 10.00 9.910 10.00 9.690 10.60 777,000 7,723,030 9.9395 10.00 9.910 10.00 9.690 10.60 777,000 9.9395 0.00%
2021-08-19 0 10.00 9.980 10.00 9.940 10.56 753,000 7,576,465 10.062 10.00 9.980 10.00 9.940 10.56 753,000 10.062 -5.66%
2021-08-18 0 10.60 10.42 10.60 10.32 10.90 687,800 7,245,926 10.535 10.60 10.42 10.60 10.32 10.90 687,800 10.535 -2.93%
2021-08-17 0 10.92 10.92 11.20 10.92 11.84 849,000 9,582,190 11.286 10.92 10.92 11.20 10.92 11.84 849,000 11.286 -9.75%
2021-08-16 0 12.10 12.10 12.20 12.02 12.96 597,000 7,428,160 12.442 12.10 12.10 12.20 12.02 12.96 597,000 12.442 0.67%
2021-08-13 0 12.02 12.00 12.02 11.12 12.06 485,000 5,714,560 11.783 12.02 12.00 12.02 11.12 12.06 485,000 11.783 -1.64%
2021-08-12 0 12.22 12.10 12.22 12.06 12.50 543,500 6,652,120 12.239 12.22 12.10 12.22 12.06 12.50 543,500 12.239 -1.13%
2021-08-11 0 12.36 12.36 12.56 12.00 12.64 805,000 9,921,830 12.325 12.36 12.36 12.56 12.00 12.64 805,000 12.325 -0.80%
2021-08-10 0 12.46 12.46 12.70 12.30 13.34 2,241,000 28,697,310 12.806 12.46 12.46 12.70 12.30 13.34 2,241,000 12.806 2.13%
2021-08-09 0 12.20 12.10 12.20 10.80 12.50 2,527,700 29,749,470 11.769 12.20 12.10 12.20 10.80 12.50 2,527,700 11.769 14.88%
2021-08-06 0 10.62 10.58 10.62 10.06 10.72 696,500 7,238,890 10.393 10.62 10.58 10.62 10.06 10.72 696,500 10.393 6.41%
2021-08-05 0 9.980 9.970 9.980 9.950 10.34 404,500 4,058,220 10.033 9.980 9.970 9.980 9.950 10.34 404,500 10.033 -1.19%
2021-08-04 0 10.10 10.02 10.10 9.980 10.40 474,408 4,797,760 10.113 10.10 10.02 10.10 9.980 10.40 474,408 10.113 0.00%
2021-08-03 0 10.10 10.12 10.14 9.920 10.80 584,500 5,958,125 10.194 10.10 10.12 10.14 9.920 10.80 584,500 10.194 -6.13%
2021-08-02 0 10.76 10.62 10.76 10.38 11.00 521,500 5,592,790 10.724 10.76 10.62 10.76 10.38 11.00 521,500 10.724 2.48%
2021-07-30 0 10.50 10.48 10.50 10.26 10.90 676,500 7,160,530 10.585 10.50 10.48 10.50 10.26 10.90 676,500 10.585 0.96%
2021-07-29 0 10.40 10.40 10.42 9.030 10.96 2,078,000 21,359,175 10.279 10.40 10.40 10.42 9.030 10.96 2,078,000 10.279 16.46%
2021-07-28 0 8.930 8.930 8.980 8.520 9.650 1,471,264 13,197,356 8.9701 8.930 8.930 8.980 8.520 9.650 1,471,264 8.9701 -0.78%
2021-07-27 0 9.000 9.000 9.050 8.360 11.48 3,429,000 33,162,393 9.6712 9.000 9.000 9.050 8.360 11.48 3,429,000 9.6712 -21.88%
2021-07-26 0 11.52 11.52 11.56 10.86 11.76 2,097,756 23,885,717 11.386 11.52 11.52 11.56 10.86 11.76 2,097,756 11.386 9.51%
2021-07-23 0 10.52 10.52 10.68 10.52 11.24 404,000 4,393,570 10.875 10.52 10.52 10.68 10.52 11.24 404,000 10.875 -5.57%
2021-07-22 0 11.14 11.08 11.14 11.00 11.50 992,500 11,120,750 11.205 11.14 11.08 11.14 11.00 11.50 992,500 11.205 4.90%
2021-07-21 0 10.62 10.62 10.68 10.32 10.96 736,818 7,878,916 10.693 10.62 10.62 10.68 10.32 10.96 736,818 10.693 2.91%
2021-07-20 0 10.32 10.30 10.32 10.24 11.08 585,500 6,108,680 10.433 10.32 10.30 10.32 10.24 11.08 585,500 10.433 -7.86%
2021-07-19 0 11.20 11.02 11.20 10.24 11.26 1,205,216 12,899,210 10.703 11.20 11.02 11.20 10.24 11.26 1,205,216 10.703 2.56%
2021-07-16 0 10.92 10.88 10.94 10.80 11.60 2,010,500 22,054,140 10.969 10.92 10.88 10.94 10.80 11.60 2,010,500 10.969 -4.71%
2021-07-15 0 11.46 11.44 11.46 11.44 12.60 1,471,904 17,197,651 11.684 11.46 11.44 11.46 11.44 12.60 1,471,904 11.684 -8.03%
2021-07-14 0 12.46 12.46 12.50 12.34 13.00 684,000 8,621,810 12.605 12.46 12.46 12.50 12.34 13.00 684,000 12.605 -4.30%
2021-07-13 0 13.02 12.94 13.02 12.80 13.22 331,000 4,298,160 12.985 13.02 12.94 13.02 12.80 13.22 331,000 12.985 -1.21%
2021-07-12 0 13.18 13.12 13.18 12.90 13.40 261,000 3,410,920 13.069 13.18 13.12 13.18 12.90 13.40 261,000 13.069 2.17%
2021-07-09 0 12.90 12.86 12.90 12.76 13.28 546,500 7,087,010 12.968 12.90 12.86 12.90 12.76 13.28 546,500 12.968 -1.23%
2021-07-08 0 13.06 13.04 13.06 13.02 14.22 770,000 10,298,770 13.375 13.06 13.04 13.06 13.02 14.22 770,000 13.375 -3.55%
2021-07-07 0 13.54 13.48 13.54 13.32 13.64 322,100 4,332,458 13.451 13.54 13.48 13.54 13.32 13.64 322,100 13.451 -0.15%
2021-07-06 0 13.56 13.56 13.58 13.10 13.58 377,800 5,059,210 13.391 13.56 13.56 13.58 13.10 13.58 377,800 13.391 1.50%
2021-07-05 0 13.36 13.36 13.44 13.30 13.74 460,000 6,185,930 13.448 13.36 13.36 13.44 13.30 13.74 460,000 13.448 -3.05%
2021-07-02 0 13.78 13.68 13.78 13.54 14.12 852,500 11,721,680 13.750 13.78 13.68 13.78 13.54 14.12 852,500 13.750 -1.43%
2021-06-30 0 13.98 13.94 13.98 13.90 14.36 988,500 13,984,470 14.147 13.98 13.94 13.98 13.90 14.36 988,500 14.147 0.58%
2021-06-29 0 13.90 13.90 14.02 13.82 14.58 3,345,000 47,698,390 14.260 13.90 13.90 14.02 13.82 14.58 3,345,000 14.260 0.58%
2021-06-28 0 13.82 13.80 13.82 13.38 14.20 887,500 12,168,550 13.711 13.82 13.80 13.82 13.38 14.20 887,500 13.711 -1.14%
2021-06-25 0 13.98 13.86 13.98 13.40 14.18 2,307,000 32,045,690 13.891 13.98 13.86 13.98 13.40 14.18 2,307,000 13.891 5.11%
2021-06-24 0 13.30 13.30 13.34 13.18 13.68 1,153,500 15,397,190 13.348 13.30 13.30 13.34 13.18 13.68 1,153,500 13.348 -0.75%
2021-06-23 0 13.40 13.40 13.48 13.30 13.98 2,112,500 28,681,870 13.577 13.40 13.40 13.48 13.30 13.98 2,112,500 13.577 0.75%
2021-06-22 0 13.30 13.30 13.36 13.12 15.00 7,201,833 97,891,355 13.593 13.30 13.30 13.36 13.12 15.00 7,201,833 13.593 -20.17%
2021-06-21 0 16.66 16.42 16.74 13.14 16.66 9,253,057 139,519,604 15.078 16.66 16.42 16.74 13.14 16.66 9,253,057 15.078 24.70%
2021-06-18 0 13.36 13.10 13.36 12.80 13.36 958,000 12,512,700 13.061 13.36 13.10 13.36 12.80 13.36 958,000 13.061 3.41%
2021-06-17 0 12.92 12.92 13.00 12.86 13.44 1,539,500 20,175,484 13.105 12.92 12.92 13.00 12.86 13.44 1,539,500 13.105 -5.00%
2021-06-16 0 13.60 13.58 13.60 13.14 14.12 1,321,000 17,800,680 13.475 13.60 13.58 13.60 13.14 14.12 1,321,000 13.475 -3.68%
2021-06-15 0 14.12 14.04 14.12 13.90 15.30 4,083,900 58,925,220 14.429 14.12 14.04 14.12 13.90 15.30 4,083,900 14.429 4.59%
2021-06-11 0 13.50 13.44 13.50 13.18 14.00 1,670,000 22,718,760 13.604 13.50 13.44 13.50 13.18 14.00 1,670,000 13.604 1.81%
2021-06-10 0 13.26 13.26 13.28 13.20 14.50 1,887,300 26,059,848 13.808 13.26 13.26 13.28 13.20 14.50 1,887,300 13.808 -3.49%
2021-06-09 0 13.74 13.74 13.76 13.20 14.42 1,478,500 20,578,100 13.918 13.74 13.74 13.76 13.20 14.42 1,478,500 13.918 1.03%
2021-06-08 0 13.60 13.60 13.78 12.78 13.80 2,578,150 34,191,526 13.262 13.60 13.60 13.78 12.78 13.80 2,578,150 13.262 -1.59%
2021-06-07 0 13.82 13.82 13.84 13.68 14.26 921,000 12,696,920 13.786 13.82 13.82 13.84 13.68 14.26 921,000 13.786 -3.09%
2021-06-04 0 14.26 14.20 14.26 14.10 14.70 1,033,000 14,812,190 14.339 14.26 14.20 14.26 14.10 14.70 1,033,000 14.339 -2.86%
2021-06-03 0 14.68 14.68 14.70 14.60 15.40 1,965,500 29,490,360 15.004 14.68 14.68 14.70 14.60 15.40 1,965,500 15.004 -0.54%
2021-06-02 0 14.76 14.60 14.76 14.44 14.98 1,209,500 17,697,110 14.632 14.76 14.60 14.76 14.44 14.98 1,209,500 14.632 0.27%
2021-06-01 0 14.72 14.72 14.80 14.20 15.68 4,138,500 60,624,500 14.649 14.72 14.72 14.80 14.20 15.68 4,138,500 14.649 -3.16%
2021-05-31 0 15.20 15.20 15.26 15.10 15.90 1,375,216 21,060,742 15.314 15.20 15.20 15.26 15.10 15.90 1,375,216 15.314 -2.56%
2021-05-28 0 15.60 15.60 15.62 15.60 16.48 1,957,000 30,976,440 15.829 15.60 15.60 15.62 15.60 16.48 1,957,000 15.829 -5.80%
2021-05-27 0 16.56 16.34 16.56 15.50 16.58 3,608,400 58,631,569 16.249 16.56 16.34 16.56 15.50 16.58 3,608,400 16.249 4.81%
2021-05-26 0 15.80 15.78 15.82 15.32 16.40 2,021,500 31,997,625 15.829 15.80 15.78 15.82 15.32 16.40 2,021,500 15.829 -3.07%
2021-05-25 0 16.30 16.28 16.30 15.60 16.86 4,010,300 65,323,798 16.289 16.30 16.28 16.30 15.60 16.86 4,010,300 16.289 11.19%
2021-05-24 0 14.66 14.66 14.70 14.52 17.86 6,845,950 105,688,540 15.438 14.66 14.66 14.70 14.52 17.86 6,845,950 15.438 -22.02%
2021-05-21 0 18.80 18.80 18.84 18.62 20.30 1,903,498 36,513,874 19.183 18.80 18.80 18.84 18.62 20.30 1,903,498 19.183 -3.69%
2021-05-20 0 19.52 19.50 19.52 18.00 19.66 3,068,500 57,696,790 18.803 19.52 19.50 19.52 18.00 19.66 3,068,500 18.803 -4.31%
2021-05-18 0 20.40 20.30 20.40 19.32 20.55 1,299,000 26,134,860 20.119 20.40 20.30 20.40 19.32 20.55 1,299,000 20.119 5.59%
2021-05-17 0 19.32 19.32 19.36 18.68 19.94 2,091,400 40,024,862 19.138 19.32 19.32 19.36 18.68 19.94 2,091,400 19.138 -4.83%
2021-05-14 0 20.30 20.20 20.30 19.70 21.00 1,446,000 29,279,385 20.249 20.30 20.20 20.30 19.70 21.00 1,446,000 20.249 -3.10%
2021-05-13 0 20.95 20.90 20.95 20.50 21.80 1,597,000 33,554,025 21.011 20.95 20.90 20.95 20.50 21.80 1,597,000 21.011 -5.84%
2021-05-12 0 22.25 22.20 22.35 22.10 23.10 858,000 19,343,725 22.545 22.25 22.20 22.35 22.10 23.10 858,000 22.545 -2.41%
2021-05-11 0 22.80 22.55 22.80 21.00 23.20 3,032,000 66,546,137 21.948 22.80 22.55 22.80 21.00 23.20 3,032,000 21.948 -2.15%
2021-05-10 0 23.30 23.25 23.30 22.95 24.10 753,500 17,673,500 23.455 23.30 23.25 23.30 22.95 24.10 753,500 23.455 3.10%
2021-05-07 0 22.60 22.60 22.80 22.60 24.20 1,252,900 29,099,250 23.226 22.60 22.60 22.80 22.60 24.20 1,252,900 23.226 -5.04%
2021-05-06 0 23.80 23.80 24.00 23.50 24.45 532,500 12,771,550 23.984 23.80 23.80 24.00 23.50 24.45 532,500 23.984 -0.42%
2021-05-05 0 23.90 23.75 24.00 23.00 24.85 1,048,000 25,138,441 23.987 23.90 23.75 24.00 23.00 24.85 1,048,000 23.987 0.00%
2021-05-04 0 23.90 23.80 23.90 23.20 24.15 766,000 18,078,775 23.602 23.90 23.80 23.90 23.20 24.15 766,000 23.602 -2.65%
2021-05-03 0 24.55 24.50 24.55 24.25 25.70 2,098,601 52,196,439 24.872 24.55 24.50 24.55 24.25 25.70 2,098,601 24.872 4.03%
2021-04-30 0 23.60 23.30 23.60 23.00 24.40 984,500 23,129,300 23.493 23.60 23.30 23.60 23.00 24.40 984,500 23.493 -1.26%
2021-04-29 0 23.90 23.85 23.90 23.70 24.40 719,000 17,291,125 24.049 23.90 23.85 23.90 23.70 24.40 719,000 24.049 -2.05%
2021-04-28 0 24.40 24.40 24.45 22.50 24.60 4,046,000 96,526,475 23.857 24.40 24.40 24.45 22.50 24.60 4,046,000 23.857 3.83%
2021-04-27 0 23.50 23.45 23.50 21.60 23.60 4,361,600 98,908,450 22.677 23.50 23.45 23.50 21.60 23.60 4,361,600 22.677 10.33%
2021-04-26 0 21.30 21.25 21.30 20.95 21.45 1,248,000 26,440,350 21.186 21.30 21.25 21.30 20.95 21.45 1,248,000 21.186 2.90%
2021-04-23 0 20.70 20.70 20.75 20.40 21.50 2,963,200 61,759,225 20.842 20.70 20.70 20.75 20.40 21.50 2,963,200 20.842 -5.48%
2021-04-22 0 21.90 21.90 21.95 21.50 22.35 1,398,520 30,554,675 21.848 21.90 21.90 21.95 21.50 22.35 1,398,520 21.848 1.86%
2021-04-21 0 21.50 21.50 21.60 21.00 22.20 2,157,000 46,999,200 21.789 21.50 21.50 21.60 21.00 22.20 2,157,000 21.789 3.86%
2021-04-20 0 20.70 20.65 20.70 20.50 22.40 3,884,550 82,072,057 21.128 20.70 20.65 20.70 20.50 22.40 3,884,550 21.128 -8.00%
2021-04-19 0 22.50 22.50 22.60 21.00 23.00 3,702,400 82,410,995 22.259 22.50 22.50 22.60 21.00 23.00 3,702,400 22.259 -7.02%
2021-04-16 0 24.20 24.15 24.20 23.80 26.60 4,422,960 109,616,656 24.784 24.20 24.15 24.20 23.80 26.60 4,422,960 24.784 -8.68%
2021-04-15 0 26.50 26.50 26.60 24.10 27.00 4,963,182 127,309,036 25.651 26.50 26.50 26.60 24.10 27.00 4,963,182 25.651 -2.21%
2021-04-14 0 27.10 27.05 27.15 24.10 27.35 8,357,604 216,001,364 25.845 27.10 27.05 27.15 24.10 27.35 8,357,604 25.845 16.31%
2021-04-13 0 23.30 23.30 23.35 22.70 25.65 3,290,300 77,968,880 23.697 23.30 23.30 23.35 22.70 25.65 3,290,300 23.697 -6.99%
2021-04-12 0 25.05 25.05 25.10 22.20 25.90 7,606,004 183,473,592 24.122 25.05 25.05 25.10 22.20 25.90 7,606,004 24.122 14.91%
2021-04-09 0 21.80 21.65 21.80 21.00 22.20 1,225,000 26,423,900 21.571 21.80 21.65 21.80 21.00 22.20 1,225,000 21.571 3.81%
2021-04-08 0 21.00 20.95 21.20 20.15 21.70 1,375,038 28,740,591 20.902 21.00 20.95 21.20 20.15 21.70 1,375,038 20.902 -3.00%
2021-04-07 0 21.65 21.65 21.70 19.50 22.20 3,996,273 83,214,275 20.823 21.65 21.65 21.70 19.50 22.20 3,996,273 20.823 11.37%
2021-04-01 0 19.44 19.40 19.48 19.02 19.80 724,000 14,023,600 19.370 19.44 19.40 19.48 19.02 19.80 724,000 19.370 1.57%
2021-03-31 0 19.14 19.14 19.34 19.02 20.15 988,000 19,244,180 19.478 19.14 19.14 19.34 19.02 20.15 988,000 19.478 -2.74%
2021-03-30 0 19.68 19.60 19.68 18.82 19.70 919,200 17,689,420 19.244 19.68 19.60 19.68 18.82 19.70 919,200 19.244 5.47%
2021-03-29 0 18.66 18.64 18.70 18.62 19.70 683,500 12,993,740 19.011 18.66 18.64 18.70 18.62 19.70 683,500 19.011 -2.30%
2021-03-26 0 19.10 19.06 19.10 18.00 19.18 1,098,000 20,581,280 18.744 19.10 19.06 19.10 18.00 19.18 1,098,000 18.744 6.11%
2021-03-25 0 18.00 18.00 18.02 16.50 18.28 2,659,904 46,230,048 17.380 18.00 18.00 18.02 16.50 18.28 2,659,904 17.380 -5.56%
2021-03-24 0 19.06 18.92 19.10 17.90 19.32 2,226,900 41,399,240 18.591 19.06 18.92 19.10 17.90 19.32 2,226,900 18.591 -2.26%
2021-03-23 0 19.50 19.48 19.54 19.14 20.35 2,367,600 46,490,948 19.636 19.50 19.48 19.54 19.14 20.35 2,367,600 19.636 -6.25%
2021-03-22 0 20.80 20.80 20.90 20.40 21.25 699,200 14,450,240 20.667 20.80 20.80 20.90 20.40 21.25 699,200 20.667 -2.35%
2021-03-19 0 21.30 21.30 21.35 19.84 21.50 1,736,600 35,641,010 20.523 21.30 21.30 21.35 19.84 21.50 1,736,600 20.523 2.16%
2021-03-18 0 20.85 20.80 20.95 20.80 22.00 2,422,500 51,469,600 21.246 20.85 20.80 20.95 20.80 22.00 2,422,500 21.246 2.71%
2021-03-17 0 20.30 20.30 20.40 19.80 20.50 1,510,000 30,583,940 20.254 20.30 20.30 20.40 19.80 20.50 1,510,000 20.254 -1.22%
2021-03-16 0 20.55 20.55 20.60 19.30 20.90 3,534,548 70,771,479 20.023 20.55 20.55 20.60 19.30 20.90 3,534,548 20.023 -0.24%
2021-03-15 0 20.60 20.60 20.80 19.90 23.50 5,118,200 112,713,865 22.022 20.60 20.60 20.80 19.90 23.50 5,118,200 22.022 -5.94%
2021-03-12 0 21.90 21.85 21.90 21.50 24.60 5,061,620 116,169,287 22.951 21.90 21.85 21.90 21.50 24.60 5,061,620 22.951 -1.79%
2021-03-11 0 22.30 22.30 22.40 22.20 23.95 4,058,700 93,670,884 23.079 22.30 22.30 22.40 22.20 23.95 4,058,700 23.079 -5.51%
2021-03-10 0 23.60 23.50 23.60 22.80 25.50 9,477,940 228,108,595 24.067 23.60 23.50 23.60 22.80 25.50 9,477,940 24.067 9.77%
2021-03-09 0 21.50 21.25 21.50 20.25 22.40 6,515,274 140,798,412 21.611 21.50 21.25 21.50 20.25 22.40 6,515,274 21.611 6.70%
2021-03-08 0 20.15 20.15 20.20 19.02 23.00 5,334,700 112,728,440 21.131 20.15 20.15 20.20 19.02 23.00 5,334,700 21.131 2.08%
2021-03-05 0 19.74 19.70 19.76 18.90 21.60 8,402,320 166,637,669 19.832 19.74 19.70 19.76 18.90 21.60 8,402,320 19.832 -13.99%
2021-03-04 0 22.95 22.90 22.95 22.00 24.30 6,617,000 152,133,108 22.991 22.95 22.90 22.95 22.00 24.30 6,617,000 22.991 3.85%
2021-03-03 0 22.10 22.10 22.15 19.48 22.30 3,752,601 78,326,116 20.872 22.10 22.10 22.15 19.48 22.30 3,752,601 20.872 6.00%
2021-03-02 0 20.85 20.85 20.90 20.50 23.50 7,416,800 163,792,322 22.084 20.85 20.85 20.90 20.50 23.50 7,416,800 22.084 9.74%
2021-03-01 0 19.00 18.76 19.00 16.80 19.78 4,147,600 76,074,245 18.342 19.00 18.76 19.00 16.80 19.78 4,147,600 18.342 2.70%
2021-02-26 0 18.50 18.50 18.54 16.50 19.96 7,631,648 138,464,912 18.144 18.50 18.50 18.54 16.50 19.96 7,631,648 18.144 -15.14%
2021-02-25 0 21.80 21.65 21.85 21.25 23.20 3,305,130 72,457,215 21.923 21.80 21.65 21.85 21.25 23.20 3,305,130 21.923 3.32%
2021-02-24 0 21.10 21.10 21.40 20.45 23.30 7,058,856 154,340,557 21.865 21.10 21.10 21.40 20.45 23.30 7,058,856 21.865 -1.63%
2021-02-23 0 21.45 21.45 21.50 21.45 23.70 7,530,832 169,345,566 22.487 21.45 21.45 21.50 21.45 23.70 7,530,832 22.487 -17.34%
2021-02-22 0 25.95 25.85 25.95 23.80 29.00 12,649,550 336,728,534 26.620 25.95 25.85 25.95 23.80 29.00 12,649,550 26.620 12.83%
2021-02-19 0 23.00 22.90 23.00 20.80 24.80 11,773,868 268,757,860 22.827 23.00 22.90 23.00 20.80 24.80 11,773,868 22.827 -8.00%
2021-02-18 0 25.00 24.95 25.15 22.60 29.55 17,548,256 466,966,913 26.610 25.00 24.95 25.15 22.60 29.55 17,548,256 26.610 4.17%
2021-02-17 0 24.00 23.95 24.00 19.00 25.70 23,640,650 554,300,420 23.447 24.00 23.95 24.00 19.00 25.70 23,640,650 23.447 27.12%
2021-02-16 0 18.88 18.82 18.88 14.54 19.70 15,480,787 264,950,176 17.115 18.88 18.82 18.88 14.54 19.70 15,480,787 17.115 37.41%
2021-02-11 0 13.74 13.70 13.74 11.02 14.30 3,768,000 49,338,560 13.094 13.74 13.70 13.74 11.02 14.30 3,768,000 13.094 -6.15%
2021-02-10 0 14.64 14.60 14.64 13.70 15.88 6,720,276 96,320,494 14.333 14.64 14.60 14.64 13.70 15.88 6,720,276 14.333 -3.68%
2021-02-09 0 15.20 15.12 15.20 13.56 17.00 14,656,878 223,490,517 15.248 15.20 15.12 15.20 13.56 17.00 14,656,878 15.248 28.81%
2021-02-08 0 11.80 11.56 11.80 10.60 12.00 6,162,130 68,675,221 11.145 11.80 11.56 11.80 10.60 12.00 6,162,130 11.145 17.76%
2021-02-05 0 10.02 10.00 10.02 9.090 10.20 3,234,000 31,651,420 9.7871 10.02 10.00 10.02 9.090 10.20 3,234,000 9.7871 -0.79%
2021-02-04 0 10.10 10.10 10.12 8.420 10.78 9,636,000 93,546,350 9.7080 10.10 10.10 10.12 8.420 10.78 9,636,000 9.7080 23.77%
2021-02-03 0 8.160 8.100 8.160 8.000 8.400 2,958,000 24,216,620 8.1868 8.160 8.100 8.160 8.000 8.400 2,958,000 8.1868 5.43%
2021-02-02 0 7.740 7.740 7.770 7.660 8.120 1,070,000 8,324,360 7.7798 7.740 7.740 7.770 7.660 8.120 1,070,000 7.7798 -2.03%
2021-02-01 0 7.900 7.900 7.920 7.480 8.360 2,572,000 20,128,920 7.8262 7.900 7.900 7.920 7.480 8.360 2,572,000 7.8262 0.25%
2021-01-29 0 7.880 7.810 7.880 7.520 8.330 4,531,000 35,733,260 7.8864 7.880 7.810 7.880 7.520 8.330 4,531,000 7.8864 15.37%
2021-01-28 0 6.830 6.830 6.900 6.760 7.430 1,798,000 12,674,575 7.0493 6.830 6.830 6.900 6.760 7.430 1,798,000 7.0493 -8.32%
2021-01-27 0 7.450 7.420 7.450 7.090 7.760 1,226,000 9,108,400 7.4294 7.450 7.420 7.450 7.090 7.760 1,226,000 7.4294 1.36%
2021-01-26 0 7.350 7.330 7.350 7.200 8.500 3,496,000 26,245,260 7.5072 7.350 7.330 7.350 7.200 8.500 3,496,000 7.5072 -11.76%
2021-01-25 0 8.330 8.350 8.360 7.050 8.680 4,431,200 35,713,354 8.0595 8.330 8.350 8.360 7.050 8.680 4,431,200 8.0595 15.86%
2021-01-22 0 7.190 7.190 7.200 7.000 7.450 3,109,000 22,168,560 7.1304 7.190 7.190 7.200 7.000 7.450 3,109,000 7.1304 -6.99%
2021-01-21 0 7.730 7.720 7.730 7.500 8.480 2,961,000 23,282,260 7.8630 7.730 7.720 7.730 7.500 8.480 2,961,000 7.8630 -7.20%
2021-01-20 0 8.330 8.330 8.360 8.150 8.640 1,588,000 13,207,110 8.3168 8.330 8.330 8.360 8.150 8.640 1,588,000 8.3168 -2.57%
2021-01-19 0 8.550 8.550 8.570 8.280 8.760 1,780,000 15,105,740 8.4864 8.550 8.550 8.570 8.280 8.760 1,780,000 8.4864 3.26%
2021-01-18 0 8.280 8.280 8.400 7.800 8.890 4,368,000 35,600,940 8.1504 8.280 8.280 8.400 7.800 8.890 4,368,000 8.1504 -6.55%
2021-01-15 0 8.860 8.860 8.870 8.800 10.24 3,826,000 35,398,980 9.2522 8.860 8.860 8.870 8.800 10.24 3,826,000 9.2522 -10.32%
2021-01-14 0 9.880 9.880 9.900 9.330 10.34 2,636,400 25,789,206 9.7820 9.880 9.880 9.900 9.330 10.34 2,636,400 9.7820 2.28%
2021-01-13 0 9.660 9.660 9.690 9.400 10.10 2,763,000 26,916,477 9.7418 9.660 9.660 9.690 9.400 10.10 2,763,000 9.7418 -8.00%
2021-01-12 0 10.50 10.42 10.50 9.670 10.50 2,961,000 30,204,480 10.201 10.50 10.42 10.50 9.670 10.50 2,961,000 10.201 9.37%
2021-01-11 0 9.600 9.600 9.650 9.430 11.36 7,098,640 72,857,663 10.264 9.600 9.600 9.650 9.430 11.36 7,098,640 10.264 -18.23%
2021-01-08 0 11.74 11.68 11.74 11.20 13.30 7,578,160 92,016,644 12.142 11.74 11.68 11.74 11.20 13.30 7,578,160 12.142 -3.14%
2021-01-07 0 12.12 12.12 12.14 11.42 12.80 7,169,248 86,378,660 12.048 12.12 12.12 12.14 11.42 12.80 7,169,248 12.048 6.69%
2021-01-06 0 11.36 11.32 11.36 10.64 12.62 10,076,100 117,599,490 11.671 11.36 11.32 11.36 10.64 12.62 10,076,100 11.671 4.22%
2021-01-05 0 10.90 10.80 10.94 10.28 13.94 11,775,300 136,725,658 11.611 10.90 10.80 10.94 10.28 13.94 11,775,300 11.611 4.81%
2021-01-04 0 10.40 10.40 10.48 6.670 11.88 33,222,353 325,177,700 9.7879 10.40 10.40 10.48 6.670 11.88 33,222,353 9.7879 68.01%
2020-12-31 0 6.190 6.120 6.200 6.070 6.510 1,990,000 12,637,480 6.3505 6.190 6.120 6.200 6.070 6.510 1,990,000 6.3505 4.03%
2020-12-30 0 5.950 5.850 5.950 5.430 6.100 2,024,000 11,775,960 5.8182 5.950 5.850 5.950 5.430 6.100 2,024,000 5.8182 1.02%
2020-12-29 0 5.890 5.820 5.890 5.300 6.090 4,067,000 23,577,940 5.7974 5.890 5.820 5.890 5.300 6.090 4,067,000 5.7974 11.76%
2020-12-28 0 5.270 5.260 5.270 5.030 6.300 4,826,404 27,104,921 5.6160 5.270 5.260 5.270 5.030 6.300 4,826,404 5.6160 4.56%
2020-12-24 0 5.040 5.000 5.040 4.710 5.050 1,214,050 5,943,979 4.8960 5.040 5.000 5.040 4.710 5.050 1,214,050 4.8960 0.80%
2020-12-23 0 5.000 4.970 5.000 4.200 5.130 5,687,400 26,744,152 4.7024 5.000 4.970 5.000 4.200 5.130 5,687,400 4.7024 22.25%
2020-12-22 0 4.090 4.080 4.140 3.900 4.220 1,364,002 5,520,958 4.0476 4.090 4.080 4.140 3.900 4.220 1,364,002 4.0476 -0.49%
2020-12-21 0 4.110 4.080 4.110 3.720 4.510 2,016,000 8,176,120 4.0556 4.110 4.080 4.110 3.720 4.510 2,016,000 4.0556 -6.38%
2020-12-18 0 4.390 4.370 4.390 4.210 4.600 3,118,000 13,718,300 4.3997 4.390 4.370 4.390 4.210 4.600 3,118,000 4.3997 8.13%
2020-12-17 0 4.060 4.060 4.070 3.660 4.150 2,624,248 10,192,834 3.8841 4.060 4.060 4.070 3.660 4.150 2,624,248 3.8841 21.19%
2020-12-16 0 3.350 3.350 3.430 3.300 3.510 202,000 684,960 3.3909 3.350 3.350 3.430 3.300 3.510 202,000 3.3909 -2.62%
2020-12-15 0 3.440 3.390 3.460 3.350 3.440 118,000 402,860 3.4141 3.440 3.390 3.460 3.350 3.440 118,000 3.4141 0.58%
2020-12-14 0 3.420 3.420 3.510 3.330 3.540 418,000 1,419,260 3.3954 3.420 3.420 3.510 3.330 3.540 418,000 3.3954 -2.01%
2020-12-11 0 3.490 3.490 3.550 3.420 3.500 96,000 334,540 3.4848 3.490 3.490 3.550 3.420 3.500 96,000 3.4848 -0.29%
2020-12-10 0 3.500 3.440 3.550 3.400 3.590 80,000 276,360 3.4545 3.500 3.440 3.550 3.400 3.590 80,000 3.4545 2.94%
2020-12-09 0 3.400 3.400 3.410 3.400 3.580 286,000 999,840 3.4959 3.400 3.400 3.410 3.400 3.580 286,000 3.4959 -3.95%
2020-12-08 0 3.540 3.530 3.600 3.300 3.700 1,064,000 3,701,920 3.4792 3.540 3.530 3.600 3.300 3.700 1,064,000 3.4792 -6.84%
2020-12-07 0 3.800 3.650 3.800 3.580 3.840 190,000 712,380 3.7494 3.800 3.650 3.800 3.580 3.840 190,000 3.7494 2.98%
2020-12-04 0 3.690 3.690 3.760 3.690 3.760 108,000 400,320 3.7067 3.690 3.690 3.760 3.690 3.760 108,000 3.7067 0.00%
2020-12-03 0 3.690 3.680 3.750 3.630 3.690 68,000 249,860 3.6744 3.690 3.680 3.750 3.630 3.690 68,000 3.6744 -0.27%
2020-12-02 0 3.700 3.700 3.780 3.660 3.870 284,000 1,059,800 3.7317 3.700 3.700 3.780 3.660 3.870 284,000 3.7317 -4.39%
2020-12-01 0 3.870 3.870 3.900 3.750 4.100 524,000 2,038,140 3.8896 3.870 3.870 3.900 3.750 4.100 524,000 3.8896 5.45%
2020-11-30 0 3.670 3.600 3.670 3.550 3.920 1,099,000 4,016,040 3.6543 3.670 3.600 3.670 3.550 3.920 1,099,000 3.6543 -5.90%
2020-11-27 0 3.900 3.900 3.950 3.800 4.050 462,000 1,799,760 3.8956 3.900 3.900 3.950 3.800 4.050 462,000 3.8956 -4.88%
2020-11-26 0 4.100 4.120 4.130 3.980 4.230 622,000 2,575,880 4.1413 4.100 4.120 4.130 3.980 4.230 622,000 4.1413 2.76%
2020-11-25 0 3.990 4.000 4.070 3.940 4.260 1,050,000 4,363,700 4.1559 3.990 4.000 4.070 3.940 4.260 1,050,000 4.1559 -3.39%
2020-11-24 0 4.130 4.130 4.200 4.100 4.260 1,080,000 4,531,540 4.1959 4.130 4.130 4.200 4.100 4.260 1,080,000 4.1959 0.73%
2020-11-23 0 4.100 4.040 4.100 3.960 4.200 1,026,000 4,218,180 4.1113 4.100 4.040 4.100 3.960 4.200 1,026,000 4.1113 4.59%
2020-11-20 0 3.920 3.920 4.020 3.700 4.170 1,250,000 4,935,200 3.9482 3.920 3.920 4.020 3.700 4.170 1,250,000 3.9482 7.10%
2020-11-19 0 3.660 3.620 3.700 3.600 4.120 966,000 3,604,880 3.7318 3.660 3.620 3.700 3.600 4.120 966,000 3.7318 -7.11%
2020-11-18 0 3.940 3.940 3.970 3.300 4.390 3,736,000 14,581,800 3.9031 3.940 3.940 3.970 3.300 4.390 3,736,000 3.9031 23.90%
2020-11-17 0 3.180 3.180 3.200 3.170 3.230 384,000 1,229,020 3.2006 3.180 3.180 3.200 3.170 3.230 384,000 3.2006 -0.62%
2020-11-16 0 3.200 3.190 3.200 3.180 3.210 154,000 492,700 3.1994 3.200 3.190 3.200 3.180 3.210 154,000 3.1994 0.00%
2020-11-13 0 3.200 3.180 3.200 3.180 3.290 502,000 1,620,500 3.2281 3.200 3.180 3.200 3.180 3.290 502,000 3.2281 -2.14%
2020-11-12 0 3.270 3.200 3.270 3.200 3.300 816,000 2,659,460 3.2591 3.270 3.200 3.270 3.200 3.300 816,000 3.2591 0.00%
2020-11-11 0 3.270 3.270 3.300 3.220 3.300 142,000 460,840 3.2454 3.270 3.270 3.300 3.220 3.300 142,000 3.2454 -0.91%
2020-11-10 0 3.300 3.280 3.300 3.280 3.440 480,000 1,610,700 3.3556 3.300 3.280 3.300 3.280 3.440 480,000 3.3556 -5.98%
2020-11-09 0 3.510 3.500 3.560 3.510 3.760 306,000 1,103,740 3.6070 3.510 3.500 3.560 3.510 3.760 306,000 3.6070 -0.85%
2020-11-06 0 3.540 3.500 3.620 3.450 3.620 606,000 2,143,520 3.5372 3.540 3.500 3.620 3.450 3.620 606,000 3.5372 4.12%
2020-11-05 0 3.400 3.350 3.400 3.400 3.640 600,000 2,082,100 3.4702 3.400 3.350 3.400 3.400 3.640 600,000 3.4702 -4.23%
2020-11-04 0 3.550 3.490 3.550 3.250 3.560 314,000 1,059,620 3.3746 3.550 3.490 3.550 3.250 3.560 314,000 3.3746 9.23%
2020-11-03 0 3.250 3.220 3.250 3.150 3.460 878,000 2,857,520 3.2546 3.250 3.220 3.250 3.150 3.460 878,000 3.2546 -4.97%
2020-11-02 0 3.420 3.420 3.640 3.420 3.680 308,000 1,083,360 3.5174 3.420 3.420 3.640 3.420 3.680 308,000 3.5174 -2.56%
2020-10-30 0 3.510 3.510 3.560 3.470 3.790 590,000 2,122,880 3.5981 3.510 3.510 3.560 3.470 3.790 590,000 3.5981 -4.36%
2020-10-29 0 3.670 3.650 3.670 3.650 3.870 568,000 2,110,860 3.7163 3.670 3.650 3.670 3.650 3.870 568,000 3.7163 -4.43%
2020-10-28 0 3.840 3.840 3.930 3.800 4.070 476,000 1,841,300 3.8683 3.840 3.840 3.930 3.800 4.070 476,000 3.8683 -3.03%
2020-10-27 0 3.960 3.960 4.000 3.880 4.080 370,000 1,474,680 3.9856 3.960 3.960 4.000 3.880 4.080 370,000 3.9856 -4.12%
2020-10-23 0 4.130 4.050 4.140 4.010 4.140 260,000 1,059,600 4.0754 4.130 4.050 4.140 4.010 4.140 260,000 4.0754 0.73%
2020-10-22 0 4.100 4.080 4.100 4.100 4.260 248,900 1,033,484 4.1522 4.100 4.080 4.100 4.100 4.260 248,900 4.1522 -0.97%
2020-10-21 0 4.140 4.130 4.140 4.120 4.370 270,000 1,152,480 4.2684 4.140 4.130 4.140 4.120 4.370 270,000 4.2684 -4.83%
2020-10-20 0 4.350 4.330 4.370 4.350 4.400 46,000 201,420 4.3787 4.350 4.330 4.370 4.350 4.400 46,000 4.3787 2.11%
2020-10-19 0 4.260 4.250 4.310 4.210 4.440 418,000 1,789,180 4.2803 4.260 4.250 4.310 4.210 4.440 418,000 4.2803 -5.33%
2020-10-16 0 4.500 4.480 4.500 4.210 4.780 632,000 2,887,080 4.5682 4.500 4.480 4.500 4.210 4.780 632,000 4.5682 -3.23%
2020-10-15 0 4.650 4.640 4.690 4.650 4.720 232,000 1,083,700 4.6711 4.650 4.640 4.690 4.650 4.720 232,000 4.6711 -0.64%
2020-10-14 0 4.680 4.670 4.700 4.560 4.680 150,000 696,660 4.6444 4.680 4.670 4.700 4.560 4.680 150,000 4.6444 1.74%
2020-10-12 0 4.600 4.580 4.600 4.550 4.680 136,200 624,062 4.5820 4.600 4.580 4.600 4.550 4.680 136,200 4.5820 1.10%
2020-10-09 0 4.550 4.540 4.600 4.320 4.600 183,000 830,940 4.5407 4.550 4.540 4.600 4.320 4.600 183,000 4.5407 0.00%
2020-10-08 0 4.550 4.550 4.580 4.420 4.710 392,000 1,790,640 4.5680 4.550 4.550 4.580 4.420 4.710 392,000 4.5680 3.17%
2020-10-07 0 4.410 4.410 4.450 4.400 4.790 1,070,000 4,805,960 4.4916 4.410 4.410 4.450 4.400 4.790 1,070,000 4.4916 -4.34%
2020-10-06 0 4.610 4.600 4.620 4.480 4.800 748,000 3,424,720 4.5785 4.610 4.600 4.620 4.480 4.800 748,000 4.5785 3.36%
2020-10-05 0 4.460 4.450 4.500 4.340 4.600 460,000 2,048,160 4.4525 4.460 4.450 4.500 4.340 4.600 460,000 4.4525 3.72%
2020-09-30 0 4.300 4.290 4.350 4.200 4.570 88,000 389,420 4.4252 4.300 4.290 4.350 4.200 4.570 88,000 4.4252 -0.46%
2020-09-29 0 4.320 4.320 4.350 4.100 4.370 228,000 954,580 4.1868 4.320 4.320 4.350 4.100 4.370 228,000 4.1868 -1.14%
2020-09-28 0 4.370 4.260 4.370 4.200 4.400 376,000 1,622,420 4.3149 4.370 4.260 4.370 4.200 4.400 376,000 4.3149 7.64%
2020-09-25 0 4.060 4.050 4.200 3.880 4.070 800,000 3,204,640 4.0058 4.060 4.050 4.200 3.880 4.070 800,000 4.0058 0.25%
2020-09-24 0 4.050 4.000 4.100 4.000 4.200 740,000 3,024,680 4.0874 4.050 4.000 4.100 4.000 4.200 740,000 4.0874 -1.94%
2020-09-23 0 4.130 4.100 4.110 4.000 4.130 583,000 2,348,170 4.0277 4.130 4.100 4.110 4.000 4.130 583,000 4.0277 2.99%
2020-09-22 0 4.010 4.020 4.090 3.950 4.090 518,000 2,072,280 4.0005 4.010 4.020 4.090 3.950 4.090 518,000 4.0005 0.25%
2020-09-21 0 4.000 4.000 4.060 3.960 4.160 490,000 1,986,100 4.0533 4.000 4.000 4.060 3.960 4.160 490,000 4.0533 -1.23%
2020-09-18 0 4.050 4.020 4.150 4.050 4.290 670,000 2,749,480 4.1037 4.050 4.020 4.150 4.050 4.290 670,000 4.1037 -4.71%
2020-09-17 0 4.250 4.250 4.300 4.080 4.250 238,000 992,200 4.1689 4.250 4.250 4.300 4.080 4.250 238,000 4.1689 0.71%
2020-09-16 0 4.220 4.210 4.270 4.160 4.370 366,000 1,556,660 4.2532 4.220 4.210 4.270 4.160 4.370 366,000 4.2532 0.48%
2020-09-15 0 4.200 4.130 4.200 4.100 4.250 586,000 2,450,140 4.1811 4.200 4.130 4.200 4.100 4.250 586,000 4.1811 2.94%
2020-09-14 0 4.080 4.080 4.180 3.980 4.120 206,000 842,060 4.0877 4.080 4.080 4.180 3.980 4.120 206,000 4.0877 -0.49%
2020-09-11 0 4.100 4.080 4.110 3.990 4.100 238,000 958,700 4.0282 4.100 4.080 4.110 3.990 4.100 238,000 4.0282 1.74%
2020-09-10 0 4.030 3.880 4.030 3.990 4.030 342,000 1,369,600 4.0047 4.030 3.880 4.030 3.990 4.030 342,000 4.0047 0.75%
2020-09-09 0 4.000 4.000 4.080 3.760 4.110 418,300 1,678,323 4.0122 4.000 4.000 4.080 3.760 4.110 418,300 4.0122 -1.48%
2020-09-08 0 4.060 4.000 4.090 3.870 4.110 418,000 1,656,080 3.9619 4.060 4.000 4.090 3.870 4.110 418,000 3.9619 1.00%
2020-09-07 0 4.020 4.000 4.070 3.790 4.030 440,000 1,726,360 3.9235 4.020 4.000 4.070 3.790 4.030 440,000 3.9235 0.50%
2020-09-04 0 4.000 4.030 4.060 3.720 4.000 462,000 1,787,700 3.8695 4.000 4.030 4.060 3.720 4.000 462,000 3.8695 2.04%
2020-09-03 0 3.920 3.890 3.920 3.890 4.100 490,000 1,945,300 3.9700 3.920 3.890 3.920 3.890 4.100 490,000 3.9700 -2.00%
2020-09-02 0 4.000 4.000 4.160 4.000 4.230 342,000 1,388,180 4.0590 4.000 4.000 4.160 4.000 4.230 342,000 4.0590 -2.68%
2020-09-01 0 4.110 4.080 4.250 4.000 4.220 860,000 3,535,800 4.1114 4.110 4.080 4.250 4.000 4.220 860,000 4.1114 -1.44%
2020-08-31 0 4.170 4.100 4.180 4.100 4.280 311,000 1,315,190 4.2289 4.170 4.100 4.180 4.100 4.280 311,000 4.2289 3.99%
2020-08-28 0 4.010 4.010 4.110 3.940 4.150 718,000 2,903,040 4.0432 4.010 4.010 4.110 3.940 4.150 718,000 4.0432 -0.25%
2020-08-27 0 4.020 4.020 4.080 4.010 4.160 168,000 686,120 4.0840 4.020 4.020 4.080 4.010 4.160 168,000 4.0840 -1.95%
2020-08-26 0 4.100 4.100 4.110 4.050 4.280 336,000 1,401,720 4.1718 4.100 4.100 4.110 4.050 4.280 336,000 4.1718 -1.68%
2020-08-25 0 4.170 4.170 4.190 4.150 4.310 259,000 1,086,390 4.1946 4.170 4.170 4.190 4.150 4.310 259,000 4.1946 -3.47%
2020-08-24 0 4.320 4.300 4.320 4.280 4.520 604,000 2,636,380 4.3649 4.320 4.300 4.320 4.280 4.520 604,000 4.3649 -0.23%
2020-08-21 0 4.330 4.320 4.390 4.320 4.440 242,000 1,057,460 4.3697 4.330 4.320 4.390 4.320 4.440 242,000 4.3697 0.70%
2020-08-20 0 4.300 4.310 4.390 4.140 4.440 568,000 2,447,880 4.3096 4.300 4.310 4.390 4.140 4.440 568,000 4.3096 -6.32%
2020-08-19 0 4.590 4.590 4.700 4.510 4.800 147,000 678,320 4.6144 4.590 4.590 4.700 4.510 4.800 147,000 4.6144 -2.34%
2020-08-18 0 4.700 4.680 4.720 4.570 4.820 394,000 1,844,100 4.6805 4.700 4.680 4.720 4.570 4.820 394,000 4.6805 4.44%
2020-08-17 0 4.500 4.480 4.500 4.430 4.840 348,000 1,596,820 4.5886 4.500 4.480 4.500 4.430 4.840 348,000 4.5886 -3.02%
2020-08-14 0 4.640 4.600 4.660 4.380 4.840 924,000 4,265,720 4.6166 4.640 4.600 4.660 4.380 4.840 924,000 4.6166 8.16%
2020-08-13 0 4.290 4.250 4.300 4.130 4.300 214,000 907,880 4.2424 4.290 4.250 4.300 4.130 4.300 214,000 4.2424 0.94%
2020-08-12 0 4.250 4.250 4.400 3.860 4.440 1,228,000 5,070,760 4.1293 4.250 4.250 4.400 3.860 4.440 1,228,000 4.1293 -7.00%
2020-08-11 0 4.570 4.500 4.570 4.420 4.910 1,078,500 4,960,855 4.5998 4.570 4.500 4.570 4.420 4.910 1,078,500 4.5998 -4.79%
2020-08-10 0 4.800 4.850 4.870 4.770 5.090 722,000 3,513,880 4.8669 4.800 4.850 4.870 4.770 5.090 722,000 4.8669 -3.61%
2020-08-07 0 4.980 4.960 4.980 4.830 5.280 842,402 4,240,698 5.0341 4.980 4.960 4.980 4.830 5.280 842,402 5.0341 -0.40%
2020-08-06 0 5.000 5.000 5.040 4.900 5.300 1,200,000 6,065,900 5.0549 5.000 5.000 5.040 4.900 5.300 1,200,000 5.0549 0.20%
2020-08-05 0 4.990 4.970 5.000 4.400 5.780 4,760,000 23,597,310 4.9574 4.990 4.970 5.000 4.400 5.780 4,760,000 4.9574 -5.85%
2020-08-04 0 5.300 5.280 5.300 4.410 5.730 6,620,200 34,388,778 5.1945 5.300 5.280 5.300 4.410 5.730 6,620,200 5.1945 21.00%
2020-08-03 0 4.380 4.370 4.380 3.970 4.380 1,664,000 7,075,300 4.2520 4.380 4.370 4.380 3.970 4.380 1,664,000 4.2520 13.47%
2020-07-31 0 3.860 3.860 3.950 3.830 4.270 858,000 3,449,540 4.0204 3.860 3.860 3.950 3.830 4.270 858,000 4.0204 -7.21%
2020-07-30 0 4.160 4.160 4.200 4.120 4.300 228,000 954,800 4.1877 4.160 4.160 4.200 4.120 4.300 228,000 4.1877 1.71%
2020-07-29 0 4.090 4.030 4.120 3.900 4.330 655,500 2,661,060 4.0596 4.090 4.030 4.120 3.900 4.330 655,500 4.0596 -5.32%
2020-07-28 0 4.320 4.330 4.450 4.140 4.700 2,448,000 10,709,080 4.3746 4.320 4.330 4.450 4.140 4.700 2,448,000 4.3746 8.00%
2020-07-27 0 4.000 3.940 4.000 3.760 4.130 601,700 2,369,974 3.9388 4.000 3.940 4.000 3.760 4.130 601,700 3.9388 8.11%
2020-07-24 0 3.700 3.660 3.780 3.620 3.750 124,000 458,140 3.6947 3.700 3.660 3.780 3.620 3.750 124,000 3.6947 -5.61%
2020-07-23 0 3.920 3.890 3.930 3.770 4.100 355,000 1,379,980 3.8873 3.920 3.890 3.930 3.770 4.100 355,000 3.8873 2.89%
2020-07-22 0 3.810 3.810 3.880 3.810 4.160 366,000 1,467,320 4.0091 3.810 3.810 3.880 3.810 4.160 366,000 4.0091 -4.27%
2020-07-21 0 3.980 3.940 3.980 3.660 4.000 284,000 1,110,080 3.9087 3.980 3.940 3.980 3.660 4.000 284,000 3.9087 8.74%
2020-07-20 0 3.660 3.610 3.730 3.660 3.850 58,000 217,920 3.7572 3.660 3.610 3.730 3.660 3.850 58,000 3.7572 -1.35%
2020-07-17 0 3.710 3.710 3.780 3.450 3.790 518,000 1,905,340 3.6783 3.710 3.710 3.780 3.450 3.790 518,000 3.6783 8.48%
2020-07-16 0 3.420 3.330 3.360 3.330 3.710 270,000 957,760 3.5473 3.420 3.330 3.360 3.330 3.710 270,000 3.5473 -7.82%
2020-07-15 0 3.710 3.700 3.800 3.560 4.010 902,000 3,431,380 3.8042 3.710 3.700 3.800 3.560 4.010 902,000 3.8042 -3.39%
2020-07-14 0 3.840 3.770 3.860 3.700 4.400 1,820,000 7,268,940 3.9939 3.840 3.770 3.860 3.700 4.400 1,820,000 3.9939 2.40%
2020-07-13 0 3.750 3.730 3.750 3.220 3.850 1,134,000 4,061,890 3.5819 3.750 3.730 3.750 3.220 3.850 1,134,000 3.5819 15.03%
2020-07-10 0 3.260 3.190 3.290 3.080 3.270 863,000 2,717,510 3.1489 3.260 3.190 3.290 3.080 3.270 863,000 3.1489 1.56%
2020-07-09 0 3.210 3.210 3.240 3.120 3.230 540,000 1,706,160 3.1596 3.210 3.210 3.240 3.120 3.230 540,000 3.1596 0.00%
2020-07-08 0 3.210 3.210 3.230 3.130 3.230 246,000 785,220 3.1920 3.210 3.210 3.230 3.130 3.230 246,000 3.1920 1.58%
2020-07-07 0 3.160 3.140 3.230 3.120 3.170 374,000 1,174,760 3.1411 3.160 3.140 3.230 3.120 3.170 374,000 3.1411 -0.63%
2020-07-06 0 3.180 3.160 3.210 3.120 3.240 540,000 1,698,020 3.1445 3.180 3.160 3.210 3.120 3.240 540,000 3.1445 -1.24%
2020-07-03 0 3.220 3.170 3.230 3.120 3.290 638,000 2,065,100 3.2368 3.220 3.170 3.230 3.120 3.290 638,000 3.2368 -1.83%
2020-07-02 0 3.280 3.270 3.280 3.210 3.390 262,000 866,360 3.3067 3.280 3.270 3.280 3.210 3.390 262,000 3.3067 -0.61%
2020-06-30 0 3.300 3.300 3.350 3.250 3.380 178,000 593,660 3.3352 3.300 3.300 3.350 3.250 3.380 178,000 3.3352 0.00%
2020-06-29 0 3.300 3.290 3.300 3.100 3.330 174,000 551,260 3.1682 3.300 3.290 3.300 3.100 3.330 174,000 3.1682 3.45%
2020-06-26 0 3.190 3.100 3.300 3.040 3.190 350,800 1,099,580 3.1345 3.190 3.100 3.300 3.040 3.190 350,800 3.1345 1.92%
2020-06-24 0 3.130 3.130 3.200 3.130 3.230 246,000 778,600 3.1650 3.130 3.130 3.200 3.130 3.230 246,000 3.1650 -2.49%
2020-06-23 0 3.210 3.170 3.270 3.060 3.270 182,000 568,400 3.1231 3.210 3.170 3.270 3.060 3.270 182,000 3.1231 0.94%
2020-06-22 0 3.180 3.170 3.330 3.150 3.190 228,000 722,600 3.1693 3.180 3.170 3.330 3.150 3.190 228,000 3.1693 -0.31%
2020-06-19 0 3.190 3.140 3.200 3.160 3.220 376,000 1,193,120 3.1732 3.190 3.140 3.200 3.160 3.220 376,000 3.1732 0.95%
2020-06-18 0 3.160 3.150 3.250 3.140 3.250 44,000 140,460 3.1923 3.160 3.150 3.250 3.140 3.250 44,000 3.1923 -1.25%
2020-06-17 0 3.200 3.160 3.200 3.060 3.210 530,000 1,676,480 3.1632 3.200 3.160 3.200 3.060 3.210 530,000 3.1632 1.27%
2020-06-16 0 3.160 3.060 3.160 3.090 3.160 354,000 1,114,620 3.1486 3.160 3.060 3.160 3.090 3.160 354,000 3.1486 2.27%
2020-06-15 0 3.090 3.080 3.090 3.000 3.280 208,000 641,260 3.0830 3.090 3.080 3.090 3.000 3.280 208,000 3.0830 -5.50%
2020-06-12 0 3.270 3.200 3.330 3.150 3.270 112,000 360,280 3.2168 3.270 3.200 3.330 3.150 3.270 112,000 3.2168 2.19%
2020-06-11 0 3.200 3.190 3.210 3.180 3.340 192,000 623,900 3.2495 3.200 3.190 3.210 3.180 3.340 192,000 3.2495 -2.74%
2020-06-10 0 3.290 3.290 3.390 3.180 3.380 164,000 538,280 3.2822 3.290 3.290 3.390 3.180 3.380 164,000 3.2822 -3.80%
2020-06-09 0 3.420 3.380 3.450 3.360 3.530 538,000 1,850,840 3.4402 3.420 3.380 3.450 3.360 3.530 538,000 3.4402 1.79%
2020-06-08 0 3.360 3.350 3.430 3.350 3.450 148,000 505,460 3.4153 3.360 3.350 3.430 3.350 3.450 148,000 3.4153 -4.00%
2020-06-05 0 3.500 3.500 3.550 3.250 3.500 566,000 1,919,840 3.3919 3.500 3.500 3.550 3.250 3.500 566,000 3.3919 7.36%
2020-06-04 0 3.260 3.210 3.280 3.100 3.260 584,000 1,855,640 3.1775 3.260 3.210 3.280 3.100 3.260 584,000 3.1775 5.50%
2020-06-03 0 3.090 3.080 3.100 2.940 3.090 432,000 1,310,060 3.0325 3.090 3.080 3.100 2.940 3.090 432,000 3.0325 6.19%
2020-06-02 0 2.910 2.910 2.930 2.750 2.930 192,000 548,360 2.8560 2.910 2.910 2.930 2.750 2.930 192,000 2.8560 6.20%
2020-06-01 0 2.740 2.730 2.750 2.690 2.860 150,000 417,120 2.7808 2.740 2.730 2.750 2.690 2.860 150,000 2.7808 -0.72%
2020-05-29 0 2.760 2.690 2.850 2.660 2.760 194,000 525,320 2.7078 2.760 2.690 2.850 2.660 2.760 194,000 2.7078 0.36%
2020-05-28 0 2.750 2.660 2.810 2.660 2.750 150,000 406,820 2.7121 2.750 2.660 2.810 2.660 2.750 150,000 2.7121 -0.36%
2020-05-27 0 2.760 2.750 2.760 2.720 2.800 64,200 177,796 2.7694 2.760 2.750 2.760 2.720 2.800 64,200 2.7694 -2.47%
2020-05-26 0 2.830 2.830 2.850 2.820 2.850 48,000 136,160 2.8367 2.830 2.830 2.850 2.820 2.850 48,000 2.8367 1.80%
2020-05-25 0 2.780 2.780 2.850 2.700 2.800 66,000 180,740 2.7385 2.780 2.780 2.850 2.700 2.800 66,000 2.7385 2.21%
2020-05-22 0 2.720 2.720 2.730 2.670 2.900 570,000 1,578,880 2.7700 2.720 2.720 2.730 2.670 2.900 570,000 2.7700 -5.23%
2020-05-21 0 2.870 2.820 2.910 2.800 2.990 108,000 312,880 2.8970 2.870 2.820 2.910 2.800 2.990 108,000 2.8970 -2.05%
2020-05-20 0 2.930 2.930 2.970 2.930 2.980 178,000 523,360 2.9402 2.930 2.930 2.970 2.930 2.980 178,000 2.9402 0.34%
2020-05-19 0 2.920 2.920 2.950 2.900 3.040 234,000 686,100 2.9321 2.920 2.920 2.950 2.900 3.040 234,000 2.9321 2.10%
2020-05-18 0 2.860 2.840 2.850 2.800 3.020 828,000 2,397,180 2.8951 2.860 2.840 2.850 2.800 3.020 828,000 2.8951 -4.03%
2020-05-15 0 2.980 2.960 2.980 2.960 3.090 150,000 450,580 3.0039 2.980 2.960 2.980 2.960 3.090 150,000 3.0039 -0.67%
2020-05-14 0 3.000 3.000 3.050 2.920 3.040 238,000 706,380 2.9680 3.000 3.000 3.050 2.920 3.040 238,000 2.9680 -0.66%
2020-05-13 0 3.020 3.020 3.050 2.950 3.150 852,000 2,580,500 3.0288 3.020 3.020 3.050 2.950 3.150 852,000 3.0288 -4.13%
2020-05-12 0 3.150 3.150 3.300 3.140 3.330 1,254,000 4,042,440 3.2236 3.150 3.150 3.300 3.140 3.330 1,254,000 3.2236 -6.80%
2020-05-11 0 3.380 3.390 3.440 3.290 3.480 726,000 2,433,360 3.3517 3.380 3.390 3.440 3.290 3.480 726,000 3.3517 2.42%
2020-05-08 0 3.300 3.250 3.300 3.200 3.350 596,000 1,959,900 3.2884 3.300 3.250 3.300 3.200 3.350 596,000 3.2884 4.10%
2020-05-07 0 3.170 3.140 3.150 3.130 3.180 216,000 681,600 3.1556 3.170 3.140 3.150 3.130 3.180 216,000 3.1556 0.63%
2020-05-06 0 3.150 3.110 3.200 3.010 3.210 256,000 805,040 3.1447 3.150 3.110 3.200 3.010 3.210 256,000 3.1447 0.00%
2020-05-05 0 3.150 3.090 3.150 3.040 3.200 136,000 431,240 3.1709 3.150 3.090 3.150 3.040 3.200 136,000 3.1709 -0.32%
2020-05-04 0 3.160 3.160 3.170 3.070 3.170 92,000 288,160 3.1322 3.160 3.160 3.170 3.070 3.170 92,000 3.1322 -0.32%
2020-04-29 0 3.170 3.170 3.180 3.150 3.300 148,000 471,820 3.1880 3.170 3.170 3.180 3.150 3.300 148,000 3.1880 -0.94%
2020-04-28 0 3.200 3.180 3.200 3.130 3.200 80,000 253,320 3.1665 3.200 3.180 3.200 3.130 3.200 80,000 3.1665 1.27%
2020-04-27 0 3.160 3.160 3.180 3.140 3.290 306,000 986,140 3.2227 3.160 3.160 3.180 3.140 3.290 306,000 3.2227 0.96%
2020-04-24 0 3.130 3.130 3.200 3.080 3.130 314,000 973,920 3.1017 3.130 3.130 3.200 3.080 3.130 314,000 3.1017 -2.19%
2020-04-23 0 3.200 3.130 3.200 3.010 3.230 188,000 594,180 3.1605 3.200 3.130 3.200 3.010 3.230 188,000 3.1605 3.56%
2020-04-22 0 3.090 3.090 3.150 3.000 3.160 308,000 943,700 3.0640 3.090 3.090 3.150 3.000 3.160 308,000 3.0640 -1.90%
2020-04-21 0 3.150 3.150 3.170 3.150 3.280 88,000 282,040 3.2050 3.150 3.150 3.170 3.150 3.280 88,000 3.2050 -4.26%
2020-04-20 0 3.290 3.240 3.300 3.220 3.410 258,000 849,080 3.2910 3.290 3.240 3.300 3.220 3.410 258,000 3.2910 -1.20%
2020-04-17 0 3.330 3.300 3.360 3.300 3.420 596,000 1,989,920 3.3388 3.330 3.300 3.360 3.300 3.420 596,000 3.3388 0.91%
2020-04-16 0 3.300 3.270 3.330 3.250 3.360 490,000 1,631,060 3.3287 3.300 3.270 3.330 3.250 3.360 490,000 3.3287 -0.60%
2020-04-15 0 3.320 3.270 3.320 3.210 3.360 352,000 1,151,480 3.2713 3.320 3.270 3.320 3.210 3.360 352,000 3.2713 0.00%
2020-04-14 0 3.320 3.260 3.320 3.200 3.340 314,000 1,029,100 3.2774 3.320 3.260 3.320 3.200 3.340 314,000 3.2774 0.30%
2020-04-09 0 3.310 3.310 3.340 3.180 3.400 364,000 1,204,600 3.3093 3.310 3.310 3.340 3.180 3.400 364,000 3.3093 0.61%
2020-04-08 0 3.290 3.290 3.350 3.200 3.450 452,000 1,511,260 3.3435 3.290 3.290 3.350 3.200 3.450 452,000 3.3435 -0.30%
2020-04-07 0 3.300 3.300 3.320 3.140 3.390 566,000 1,861,660 3.2892 3.300 3.300 3.320 3.140 3.390 566,000 3.2892 1.85%
2020-04-06 0 3.240 3.240 3.300 3.220 3.330 112,000 363,060 3.2416 3.240 3.240 3.300 3.220 3.330 112,000 3.2416 0.62%
2020-04-03 0 3.220 3.210 3.240 3.170 3.280 8,418,000 23,653,440 2.8099 3.220 3.210 3.240 3.170 3.280 8,418,000 2.8099 2.22%
2020-04-02 0 3.150 3.150 3.270 3.110 3.400 272,000 867,000 3.1875 3.150 3.150 3.270 3.110 3.400 272,000 3.1875 -3.67%
2020-04-01 0 3.270 3.270 3.390 3.210 3.350 56,000 184,140 3.2882 3.270 3.270 3.390 3.210 3.350 56,000 3.2882 -0.30%
2020-03-31 0 3.280 3.260 3.350 3.260 3.300 94,000 309,440 3.2919 3.280 3.260 3.350 3.260 3.300 94,000 3.2919 -2.09%
2020-03-30 0 3.350 3.230 3.360 3.110 3.360 362,000 1,186,040 3.2764 3.350 3.230 3.360 3.110 3.360 362,000 3.2764 4.36%
2020-03-27 0 3.210 3.210 3.280 3.210 3.380 274,000 896,460 3.2718 3.210 3.210 3.280 3.210 3.380 274,000 3.2718 -1.23%
2020-03-26 0 3.250 3.250 3.280 3.220 3.300 204,000 666,380 3.2666 3.250 3.250 3.280 3.220 3.300 204,000 3.2666 0.31%
2020-03-25 0 3.240 3.230 3.280 3.180 3.330 234,000 758,600 3.2419 3.240 3.230 3.280 3.180 3.330 234,000 3.2419 2.53%
2020-03-24 0 3.160 3.100 3.170 3.030 3.260 540,000 1,686,620 3.1234 3.160 3.100 3.170 3.030 3.260 540,000 3.1234 4.29%
2020-03-23 0 3.030 3.010 3.250 3.010 3.270 582,000 1,830,940 3.1459 3.030 3.010 3.250 3.010 3.270 582,000 3.1459 -12.17%
2020-03-20 0 3.450 3.450 3.470 3.260 3.450 2,222,000 7,401,300 3.3309 3.450 3.450 3.470 3.260 3.450 2,222,000 3.3309 7.81%
2020-03-19 0 3.200 3.150 3.220 2.950 3.280 810,000 2,521,720 3.1132 3.200 3.150 3.220 2.950 3.280 810,000 3.1132 0.95%
2020-03-18 0 3.170 3.150 3.220 3.150 3.400 286,000 921,800 3.2231 3.170 3.150 3.220 3.150 3.400 286,000 3.2231 -3.94%
2020-03-17 0 3.300 3.300 3.310 3.110 3.370 434,000 1,408,000 3.2442 3.300 3.300 3.310 3.110 3.370 434,000 3.2442 5.77%
2020-03-16 0 3.120 3.120 3.200 3.110 3.550 3,357,399 11,294,960 3.3642 3.120 3.120 3.200 3.110 3.550 3,357,399 3.3642 -13.33%
2020-03-13 0 3.600 3.560 3.650 3.120 3.640 1,446,000 4,891,880 3.3830 3.600 3.560 3.650 3.120 3.640 1,446,000 3.3830 -4.00%
2020-03-12 0 3.750 3.740 3.780 3.630 3.790 458,000 1,695,465 3.7019 3.750 3.740 3.780 3.630 3.790 458,000 3.7019 -1.32%
2020-03-11 0 3.800 3.760 3.800 3.720 3.840 524,000 1,980,460 3.7795 3.800 3.760 3.800 3.720 3.840 524,000 3.7795 0.26%
2020-03-10 0 3.790 3.790 3.800 3.670 3.880 2,334,000 8,868,000 3.7995 3.790 3.790 3.800 3.670 3.880 2,334,000 3.7995 -0.26%
2020-03-09 0 3.800 3.800 3.820 3.800 4.000 1,754,000 6,799,440 3.8765 3.800 3.800 3.820 3.800 4.000 1,754,000 3.8765 -9.31%
2020-03-06 0 4.190 4.140 4.190 4.130 4.350 426,000 1,789,240 4.2001 4.190 4.140 4.190 4.130 4.350 426,000 4.2001 -1.64%
2020-03-05 0 4.260 4.250 4.280 4.120 4.420 1,026,000 4,391,660 4.2804 4.260 4.250 4.280 4.120 4.420 1,026,000 4.2804 3.40%
2020-03-04 0 4.120 4.120 4.130 4.070 4.170 458,000 1,886,940 4.1200 4.120 4.120 4.130 4.070 4.170 458,000 4.1200 -0.96%
2020-03-03 0 4.160 4.160 4.180 3.820 4.200 14,926,000 54,987,280 3.6840 4.160 4.160 4.180 3.820 4.200 14,926,000 3.6840 4.79%
2020-03-02 0 3.970 3.950 3.980 3.750 4.140 7,618,000 29,058,140 3.8144 3.970 3.950 3.980 3.750 4.140 7,618,000 3.8144 -0.75%
2020-02-28 0 4.000 4.000 4.020 3.680 4.000 1,620,000 6,261,460 3.8651 4.000 4.000 4.020 3.680 4.000 1,620,000 3.8651 2.83%
2020-02-27 0 3.890 3.890 3.910 3.890 4.030 408,120 1,597,428 3.9141 3.890 3.890 3.910 3.890 4.030 408,120 3.9141 -1.52%
2020-02-26 0 3.950 3.930 3.950 3.840 4.020 647,000 2,546,280 3.9355 3.950 3.930 3.950 3.840 4.020 647,000 3.9355 -1.50%
2020-02-25 0 4.010 4.010 4.050 3.880 4.020 754,000 2,997,680 3.9757 4.010 4.010 4.050 3.880 4.020 754,000 3.9757 0.25%
2020-02-24 0 4.000 4.000 4.040 3.980 4.140 688,000 2,769,760 4.0258 4.000 4.000 4.040 3.980 4.140 688,000 4.0258 -1.48%
2020-02-21 0 4.060 4.110 4.120 4.020 4.180 334,000 1,364,640 4.0857 4.060 4.110 4.120 4.020 4.180 334,000 4.0857 -1.46%
2020-02-20 0 4.120 3.970 4.120 3.940 4.220 708,000 2,862,780 4.0435 4.120 3.970 4.120 3.940 4.220 708,000 4.0435 0.24%
2020-02-19 0 4.110 4.110 4.140 4.000 4.240 1,180,000 4,901,920 4.1542 4.110 4.110 4.140 4.000 4.240 1,180,000 4.1542 1.99%
2020-02-18 0 4.030 4.030 4.040 3.810 4.040 816,000 3,203,580 3.9260 4.030 4.030 4.040 3.810 4.040 816,000 3.9260 4.40%
2020-02-17 0 3.860 3.860 3.870 3.740 3.860 770,000 2,920,920 3.7934 3.860 3.860 3.870 3.740 3.860 770,000 3.7934 2.12%
2020-02-14 0 3.780 3.740 3.780 3.700 3.890 1,204,000 4,590,740 3.8129 3.780 3.740 3.780 3.700 3.890 1,204,000 3.8129 -2.58%
2020-02-13 0 3.880 3.880 3.890 3.560 4.100 6,436,000 24,438,740 3.7972 3.880 3.880 3.890 3.560 4.100 6,436,000 3.7972 6.01%
2020-02-12 0 3.660 3.660 3.750 3.630 4.070 3,086,920 11,572,548 3.7489 3.660 3.660 3.750 3.630 4.070 3,086,920 3.7489 -5.67%
2020-02-11 0 3.880 3.860 3.880 3.800 4.290 1,306,000 5,214,840 3.9930 3.880 3.860 3.880 3.800 4.290 1,306,000 3.9930 -4.43%
2020-02-10 0 4.060 4.060 4.110 3.830 4.370 1,558,000 6,365,420 4.0856 4.060 4.060 4.110 3.830 4.370 1,558,000 4.0856 1.25%
2020-02-07 0 4.010 4.000 4.050 3.520 4.270 2,688,300 10,685,339 3.9748 4.010 4.000 4.050 3.520 4.270 2,688,300 3.9748 17.94%
2020-02-06 0 3.400 3.430 3.500 3.330 3.550 972,000 3,334,180 3.4302 3.400 3.430 3.500 3.330 3.550 972,000 3.4302 2.10%
2020-02-05 0 3.330 3.300 3.330 3.140 3.390 3,454,000 11,058,360 3.2016 3.330 3.300 3.330 3.140 3.390 3,454,000 3.2016 3.42%
2020-02-04 0 3.220 3.200 3.300 3.150 3.400 1,684,000 5,445,200 3.2335 3.220 3.200 3.300 3.150 3.400 1,684,000 3.2335 -1.23%
2020-02-03 0 3.260 3.190 3.260 3.090 3.430 1,408,000 4,557,400 3.2368 3.260 3.190 3.260 3.090 3.430 1,408,000 3.2368 3.49%
2020-01-31 0 3.150 3.140 3.180 3.050 3.230 884,000 2,756,780 3.1185 3.150 3.140 3.180 3.050 3.230 884,000 3.1185 1.61%
2020-01-30 0 3.100 3.050 3.100 3.020 3.450 1,351,000 4,216,420 3.1210 3.100 3.050 3.100 3.020 3.450 1,351,000 3.1210 0.00%
2020-01-29 0 3.100 3.080 3.140 2.990 3.200 1,283,000 3,917,680 3.0535 3.100 3.080 3.140 2.990 3.200 1,283,000 3.0535 -5.20%
2020-01-24 0 3.270 3.250 3.300 3.200 3.320 140,000 455,940 3.2567 3.270 3.250 3.300 3.200 3.320 140,000 3.2567 2.83%
2020-01-23 0 3.180 3.180 3.280 3.160 3.530 1,158,000 3,817,220 3.2964 3.180 3.180 3.280 3.160 3.530 1,158,000 3.2964 -5.07%
2020-01-22 0 3.350 3.330 3.400 3.330 3.580 296,000 1,018,460 3.4407 3.350 3.330 3.400 3.330 3.580 296,000 3.4407 -4.01%
2020-01-21 0 3.490 3.490 3.500 3.460 3.660 294,000 1,042,240 3.5450 3.490 3.490 3.500 3.460 3.660 294,000 3.5450 -1.13%
2020-01-20 0 3.530 3.510 3.570 3.440 3.810 984,000 3,588,780 3.6471 3.530 3.510 3.570 3.440 3.810 984,000 3.6471 -7.59%
2020-01-17 0 3.820 3.750 3.820 3.620 4.740 1,288,000 4,866,940 3.7787 3.820 3.750 3.820 3.620 4.740 1,288,000 3.7787 1.60%
2020-01-16 0 3.760 3.790 3.820 3.730 3.850 334,000 1,264,480 3.7859 3.760 3.790 3.820 3.730 3.850 334,000 3.7859 -0.79%
2020-01-15 0 3.790 3.770 3.810 3.670 3.940 1,152,000 4,359,980 3.7847 3.790 3.770 3.810 3.670 3.940 1,152,000 3.7847 0.53%
2020-01-14 0 3.770 3.760 3.770 3.760 4.000 1,122,000 4,312,340 3.8434 3.770 3.760 3.770 3.760 4.000 1,122,000 3.8434 -4.31%
2020-01-13 0 3.940 3.900 4.000 3.890 4.060 920,000 3,657,180 3.9752 3.940 3.900 4.000 3.890 4.060 920,000 3.9752 0.00%
2020-01-10 0 3.940 3.910 4.030 3.880 4.080 950,000 3,770,460 3.9689 3.940 3.910 4.030 3.880 4.080 950,000 3.9689 -2.72%
2020-01-09 0 4.050 4.020 4.070 4.030 4.220 744,000 3,045,700 4.0937 4.050 4.020 4.070 4.030 4.220 744,000 4.0937 -1.94%
2020-01-08 0 4.130 4.120 4.140 4.020 4.220 1,784,000 7,299,140 4.0914 4.130 4.120 4.140 4.020 4.220 1,784,000 4.0914 0.73%
2020-01-07 0 4.100 4.100 4.180 4.100 4.360 1,084,000 4,550,660 4.1980 4.100 4.100 4.180 4.100 4.360 1,084,000 4.1980 -3.30%
2020-01-06 0 4.240 4.250 4.300 3.980 4.250 2,910,000 11,836,740 4.0676 4.240 4.250 4.300 3.980 4.250 2,910,000 4.0676 5.47%
2020-01-03 0 4.020 4.020 4.040 4.000 4.320 946,000 3,843,720 4.0631 4.020 4.020 4.040 4.000 4.320 946,000 4.0631 -3.37%
2020-01-02 0 4.160 4.150 4.180 4.130 4.430 488,000 2,078,840 4.2599 4.160 4.150 4.180 4.130 4.430 488,000 4.2599 -1.19%
2019-12-31 0 4.210 4.160 4.210 4.110 4.400 376,000 1,597,080 4.2476 4.210 4.160 4.210 4.110 4.400 376,000 4.2476 -3.88%
2019-12-30 0 4.380 4.390 4.440 4.270 4.650 782,000 3,500,760 4.4767 4.380 4.390 4.440 4.270 4.650 782,000 4.4767 0.69%
2019-12-27 0 4.350 4.340 4.360 4.220 4.630 960,000 4,213,720 4.3893 4.350 4.340 4.360 4.220 4.630 960,000 4.3893 -3.33%
2019-12-24 0 4.500 4.480 4.500 4.450 4.690 274,000 1,244,160 4.5407 4.500 4.480 4.500 4.450 4.690 274,000 4.5407 -1.10%
2019-12-23 0 4.550 4.550 4.580 4.520 4.900 554,000 2,586,320 4.6684 4.550 4.550 4.580 4.520 4.900 554,000 4.6684 2.25%
2019-12-20 0 4.450 4.450 4.590 4.410 4.690 600,000 2,715,900 4.5265 4.450 4.450 4.590 4.410 4.690 600,000 4.5265 -4.91%
2019-12-19 0 4.680 4.640 4.680 4.580 4.720 406,000 1,878,960 4.6280 4.680 4.640 4.680 4.580 4.720 406,000 4.6280 1.74%
2019-12-18 0 4.600 4.600 4.690 4.560 4.850 520,000 2,432,020 4.6770 4.600 4.600 4.690 4.560 4.850 520,000 4.6770 -4.56%
2019-12-17 0 4.820 4.820 4.830 4.700 5.000 520,000 2,514,820 4.8362 4.820 4.820 4.830 4.700 5.000 520,000 4.8362 -3.41%
2019-12-16 0 4.990 4.960 5.000 4.830 5.250 490,000 2,426,740 4.9525 4.990 4.960 5.000 4.830 5.250 490,000 4.9525 -1.96%
2019-12-13 0 5.090 5.080 5.140 4.920 5.300 2,350,000 12,036,800 5.1220 5.090 5.080 5.140 4.920 5.300 2,350,000 5.1220 6.04%
2019-12-12 0 4.800 4.800 4.860 4.720 4.870 336,000 1,608,160 4.7862 4.800 4.800 4.860 4.720 4.870 336,000 4.7862 -0.62%
2019-12-11 0 4.830 4.830 4.840 4.770 4.930 246,000 1,188,140 4.8298 4.830 4.830 4.840 4.770 4.930 246,000 4.8298 1.26%
2019-12-10 0 4.770 4.770 4.820 4.730 4.980 392,000 1,876,540 4.7871 4.770 4.770 4.820 4.730 4.980 392,000 4.7871 -4.41%
2019-12-09 0 4.990 4.940 5.000 4.900 5.050 233,000 1,157,300 4.9670 4.990 4.940 5.000 4.900 5.050 233,000 4.9670 0.20%
2019-12-06 0 4.980 4.980 5.040 4.980 5.100 318,000 1,592,940 5.0092 4.980 4.980 5.040 4.980 5.100 318,000 5.0092 -0.40%
2019-12-05 0 5.000 4.970 5.000 4.960 5.170 510,000 2,561,420 5.0224 5.000 4.970 5.000 4.960 5.170 510,000 5.0224 0.60%
2019-12-04 0 4.970 4.970 5.000 4.950 5.200 343,000 1,728,010 5.0379 4.970 4.970 5.000 4.950 5.200 343,000 5.0379 -3.12%
2019-12-03 0 5.130 5.030 5.130 5.000 5.210 468,000 2,377,180 5.0794 5.130 5.030 5.130 5.000 5.210 468,000 5.0794 3.64%
2019-12-02 0 4.950 4.940 5.000 4.900 5.070 302,000 1,508,200 4.9940 4.950 4.940 5.000 4.900 5.070 302,000 4.9940 -0.20%
2019-11-29 0 4.960 4.960 5.050 4.920 5.280 522,000 2,621,200 5.0215 4.960 4.960 5.050 4.920 5.280 522,000 5.0215 0.40%
2019-11-28 0 4.940 4.940 4.950 4.710 5.130 550,000 2,723,820 4.9524 4.940 4.940 4.950 4.710 5.130 550,000 4.9524 6.01%
2019-11-27 0 4.660 4.600 4.710 4.550 5.020 1,346,000 6,356,560 4.7226 4.660 4.600 4.710 4.550 5.020 1,346,000 4.7226 -6.05%
2019-11-26 0 4.960 4.910 4.990 4.800 5.170 1,312,000 6,544,700 4.9883 4.960 4.910 4.990 4.800 5.170 1,312,000 4.9883 4.64%
2019-11-25 0 4.740 4.700 4.740 4.550 5.400 2,914,000 14,419,540 4.9484 4.740 4.700 4.740 4.550 5.400 2,914,000 4.9484 -15.66%
2019-11-22 0 5.620 5.610 5.780 5.500 6.260 1,826,000 10,856,820 5.9457 5.620 5.610 5.780 5.500 6.260 1,826,000 5.9457 -5.70%
2019-11-21 0 5.960 5.950 5.970 5.950 6.400 1,388,000 8,531,400 6.1465 5.960 5.950 5.970 5.950 6.400 1,388,000 6.1465 -6.88%
2019-11-20 0 6.400 6.320 6.400 5.670 6.410 2,954,010 18,331,522 6.2056 6.400 6.320 6.400 5.670 6.410 2,954,010 6.2056 7.93%
2019-11-19 0 5.930 5.930 5.940 5.700 5.950 1,020,450 5,977,639 5.8578 5.930 5.930 5.940 5.700 5.950 1,020,450 5.8578 1.19%
2019-11-18 0 5.860 5.850 5.900 5.740 6.490 1,382,000 8,297,600 6.0041 5.860 5.850 5.900 5.740 6.490 1,382,000 6.0041 -3.62%
2019-11-15 0 6.080 6.080 6.100 5.880 6.780 2,691,314 16,748,333 6.2231 6.080 6.080 6.100 5.880 6.780 2,691,314 6.2231 2.18%
2019-11-14 0 5.950 5.940 5.950 5.480 6.010 2,764,200 16,207,844 5.8635 5.950 5.940 5.950 5.480 6.010 2,764,200 5.8635 12.26%
2019-11-13 0 5.300 5.290 5.320 5.200 6.080 960,000 5,216,540 5.4339 5.300 5.290 5.320 5.200 6.080 960,000 5.4339 -4.68%
2019-11-12 0 5.560 5.540 5.590 5.180 5.700 1,220,002 6,766,770 5.5465 5.560 5.540 5.590 5.180 5.700 1,220,002 5.5465 5.70%
2019-11-11 0 5.260 5.250 5.300 5.070 5.660 956,002 5,134,930 5.3713 5.260 5.250 5.300 5.070 5.660 956,002 5.3713 -3.49%
2019-11-08 0 5.450 5.440 5.510 5.390 6.350 4,808,000 27,823,960 5.7870 5.450 5.440 5.510 5.390 6.350 4,808,000 5.7870 -5.87%
2019-11-07 0 5.790 5.710 5.790 4.560 5.940 6,936,000 37,343,400 5.3840 5.790 5.710 5.790 4.560 5.940 6,936,000 5.3840 20.62%
2019-11-06 0 4.800 4.760 4.800 4.080 4.950 1,828,000 8,118,160 4.4410 4.800 4.760 4.800 4.080 4.950 1,828,000 4.4410 15.66%
2019-11-05 0 4.150 4.150 4.200 3.990 4.350 2,194,000 9,124,680 4.1589 4.150 4.150 4.200 3.990 4.350 2,194,000 4.1589 3.75%
2019-11-04 0 4.000 4.000 4.050 4.000 4.260 1,718,000 7,043,520 4.0998 4.000 4.000 4.050 4.000 4.260 1,718,000 4.0998 0.50%
2019-11-01 0 3.980 3.970 3.990 3.920 4.120 836,000 3,337,900 3.9927 3.980 3.970 3.990 3.920 4.120 836,000 3.9927 -0.50%
2019-10-31 0 4.000 3.990 4.000 3.960 4.310 2,158,000 8,982,000 4.1622 4.000 3.990 4.000 3.960 4.310 2,158,000 4.1622 0.00%
2019-10-30 0 4.000 4.000 4.040 3.940 4.190 2,454,000 9,912,780 4.0394 4.000 4.000 4.040 3.940 4.190 2,454,000 4.0394 -4.08%
2019-10-29 0 4.170 4.170 4.210 4.170 4.950 3,610,000 15,739,060 4.3599 4.170 4.170 4.210 4.170 4.950 3,610,000 4.3599 -11.28%
2019-10-28 0 4.700 4.690 4.710 4.600 6.500 10,622,000 57,369,080 5.4010 4.700 4.690 4.710 4.600 6.500 10,622,000 5.4010 20.82%
2019-10-25 0 3.890 3.850 3.900 3.830 4.000 200,000 785,060 3.9253 3.890 3.850 3.900 3.830 4.000 200,000 3.9253 -0.77%
2019-10-24 0 3.920 3.840 3.920 3.800 4.220 122,000 482,340 3.9536 3.920 3.840 3.920 3.800 4.220 122,000 3.9536 1.55%
2019-10-23 0 3.860 3.820 3.870 3.760 3.870 164,000 622,800 3.7976 3.860 3.820 3.870 3.760 3.870 164,000 3.7976 2.66%
2019-10-22 0 3.760 3.760 3.790 3.700 3.970 378,000 1,439,760 3.8089 3.760 3.760 3.790 3.700 3.970 378,000 3.8089 -4.08%
2019-10-21 0 3.920 3.850 3.930 3.820 4.010 98,000 383,100 3.9092 3.920 3.850 3.930 3.820 4.010 98,000 3.9092 0.00%
2019-10-18 0 3.920 3.850 3.930 3.770 4.050 460,000 1,788,580 3.8882 3.920 3.850 3.930 3.770 4.050 460,000 3.8882 -2.97%
2019-10-17 0 4.040 4.040 4.120 3.850 4.560 818,000 3,419,160 4.1799 4.040 4.040 4.120 3.850 4.560 818,000 4.1799 -3.35%
2019-10-16 0 4.180 4.180 4.280 4.160 4.330 224,000 941,360 4.2025 4.180 4.180 4.280 4.160 4.330 224,000 4.2025 -5.00%
2019-10-15 0 4.400 4.250 4.400 4.230 4.480 426,000 1,845,380 4.3319 4.400 4.250 4.400 4.230 4.480 426,000 4.3319 2.09%
2019-10-14 0 4.310 4.310 4.360 4.200 4.480 371,000 1,622,470 4.3732 4.310 4.310 4.360 4.200 4.480 371,000 4.3732 -0.69%
2019-10-11 0 4.340 4.340 4.390 4.220 4.470 600,000 2,599,860 4.3331 4.340 4.340 4.390 4.220 4.470 600,000 4.3331 -1.36%
2019-10-10 0 4.400 4.390 4.430 4.380 4.500 366,000 1,618,440 4.4220 4.400 4.390 4.430 4.380 4.500 366,000 4.4220 1.62%
2019-10-09 0 4.330 4.320 4.330 4.290 4.450 178,000 778,700 4.3747 4.330 4.320 4.330 4.290 4.450 178,000 4.3747 -0.23%
2019-10-08 0 4.340 4.250 4.340 4.180 4.480 366,000 1,581,140 4.3201 4.340 4.250 4.340 4.180 4.480 366,000 4.3201 -0.69%
2019-10-04 0 4.370 4.360 4.380 4.350 5.000 962,000 4,331,160 4.5022 4.370 4.360 4.380 4.350 5.000 962,000 4.5022 -8.39%
2019-10-03 0 4.770 4.740 4.780 4.520 4.840 112,000 524,200 4.6804 4.770 4.740 4.780 4.520 4.840 112,000 4.6804 2.36%
2019-10-02 0 4.660 4.650 4.700 4.510 5.200 748,000 3,610,760 4.8272 4.660 4.650 4.700 4.510 5.200 748,000 4.8272 4.95%
2019-09-30 0 4.440 4.380 4.440 4.320 5.000 730,000 3,352,280 4.5922 4.440 4.380 4.440 4.320 5.000 730,000 4.5922 -11.02%
2019-09-27 0 4.990 4.940 5.030 4.860 5.230 4,558,000 21,146,860 4.6395 4.990 4.940 5.030 4.860 5.230 4,558,000 4.6395 -0.20%
2019-09-26 0 5.000 5.000 5.050 4.900 5.060 324,500 1,615,945 4.9798 5.000 5.000 5.050 4.900 5.060 324,500 4.9798 -1.57%
2019-09-25 0 5.080 5.000 5.090 4.800 5.390 482,000 2,463,600 5.1112 5.080 5.000 5.090 4.800 5.390 482,000 5.1112 0.40%
2019-09-24 0 5.060 5.010 5.070 4.950 5.460 718,000 3,645,040 5.0767 5.060 5.010 5.070 4.950 5.460 718,000 5.0767 -5.60%
2019-09-23 0 5.360 5.210 5.360 5.070 5.880 1,106,000 6,017,800 5.4410 5.360 5.210 5.360 5.070 5.880 1,106,000 5.4410 -0.56%
2019-09-20 0 5.390 5.390 5.400 4.940 5.500 628,000 3,308,080 5.2676 5.390 5.390 5.400 4.940 5.500 628,000 5.2676 9.11%
2019-09-19 0 4.940 4.940 4.990 4.840 5.670 1,208,000 6,162,580 5.1015 4.940 4.940 4.990 4.840 5.670 1,208,000 5.1015 -7.84%
2019-09-18 0 5.360 5.360 5.500 5.200 6.260 1,620,500 9,268,750 5.7197 5.360 5.360 5.500 5.200 6.260 1,620,500 5.7197 -10.52%
2019-09-17 0 5.990 5.850 5.990 5.490 6.970 5,481,800 35,237,855 6.4282 5.990 5.850 5.990 5.490 6.970 5,481,800 6.4282 -1.48%
2019-09-16 0 6.080 6.080 6.100 3.800 6.150 8,242,500 43,194,560 5.2405 6.080 6.080 6.100 3.800 6.150 8,242,500 5.2405 50.12%
2019-09-13 0 4.050 4.000 4.050 3.780 4.070 1,974,000 7,804,280 3.9535 4.050 4.000 4.050 3.780 4.070 1,974,000 3.9535 5.74%
2019-09-12 0 3.830 3.830 3.880 3.740 4.680 3,486,000 14,117,350 4.0497 3.830 3.830 3.880 3.740 4.680 3,486,000 4.0497 -11.95%
2019-09-11 0 4.350 4.330 4.350 3.390 7.210 6,455,000 30,863,360 4.7813 4.350 4.330 4.350 3.390 7.210 6,455,000 4.7813 40.32%
2019-09-10 0 3.100 3.100 3.120 3.100 3.210 128,000 399,240 3.1191 3.100 3.100 3.120 3.100 3.210 128,000 3.1191 -3.43%
2019-09-09 0 3.210 3.120 3.210 - - 0 0 - 3.210 3.120 3.210 - - 0 - -3.02%
2019-09-06 0 3.310 3.140 3.310 - - 0 0 - 3.310 3.140 3.310 - - 0 - -0.30%
2019-09-05 0 3.320 3.200 3.320 3.370 3.370 2,000 6,740 3.3700 3.320 3.200 3.320 3.370 3.370 2,000 3.3700 3.43%
2019-09-04 0 3.210 3.080 3.460 3.110 3.220 16,000 51,000 3.1875 3.210 3.080 3.460 3.110 3.220 16,000 3.1875 0.94%
2019-09-03 0 3.180 3.090 3.200 3.110 3.240 32,000 101,520 3.1725 3.180 3.090 3.200 3.110 3.240 32,000 3.1725 -0.62%
2019-09-02 0 3.200 3.050 3.200 3.060 3.210 48,000 149,360 3.1117 3.200 3.050 3.200 3.060 3.210 48,000 3.1117 0.00%
2019-08-30 0 3.200 3.050 3.200 3.060 3.200 40,000 123,980 3.0995 3.200 3.050 3.200 3.060 3.200 40,000 3.0995 2.56%
2019-08-29 0 3.120 3.120 3.220 3.090 3.240 78,000 245,720 3.1503 3.120 3.120 3.220 3.090 3.240 78,000 3.1503 0.00%
2019-08-28 0 3.120 3.100 3.110 3.110 3.170 28,000 87,800 3.1357 3.120 3.100 3.110 3.110 3.170 28,000 3.1357 -8.24%
2019-08-27 0 3.400 3.150 3.400 3.160 3.400 42,000 135,920 3.2362 3.400 3.150 3.400 3.160 3.400 42,000 3.2362 3.66%
2019-08-26 0 3.280 3.100 3.300 3.100 3.280 62,000 197,140 3.1797 3.280 3.100 3.300 3.100 3.280 62,000 3.1797 4.13%
2019-08-23 0 3.150 3.130 3.200 3.150 3.220 20,000 63,880 3.1940 3.150 3.130 3.200 3.150 3.220 20,000 3.1940 -3.96%
2019-08-22 0 3.280 3.130 3.420 3.200 3.300 44,000 143,980 3.2723 3.280 3.130 3.420 3.200 3.300 44,000 3.2723 -0.61%
2019-08-21 0 3.300 3.300 3.500 3.300 3.310 34,000 112,280 3.3024 3.300 3.300 3.500 3.300 3.310 34,000 3.3024 0.00%
2019-08-20 0 3.300 3.300 3.480 3.210 3.300 28,000 91,320 3.2614 3.300 3.300 3.480 3.210 3.300 28,000 3.2614 -0.30%
2019-08-19 0 3.310 3.300 3.350 3.200 3.310 28,000 91,900 3.2821 3.310 3.300 3.350 3.200 3.310 28,000 3.2821 0.30%
2019-08-16 0 3.300 3.300 3.380 3.300 3.400 24,000 80,140 3.3392 3.300 3.300 3.380 3.300 3.400 24,000 3.3392 -5.71%
2019-08-15 0 3.500 3.310 3.520 3.110 3.500 148,000 477,960 3.2295 3.500 3.310 3.520 3.110 3.500 148,000 3.2295 -1.41%
2019-08-14 0 3.550 3.350 3.550 - - 0 0 - 3.550 3.350 3.550 - - 0 - -1.39%
2019-08-13 0 3.600 3.360 3.600 3.360 3.600 34,000 117,400 3.4529 3.600 3.360 3.600 3.360 3.600 34,000 3.4529 2.56%
2019-08-12 0 3.510 3.490 3.680 3.480 3.570 20,000 70,500 3.5250 3.510 3.490 3.680 3.480 3.570 20,000 3.5250 -5.14%
2019-08-09 0 3.700 3.460 3.700 3.700 3.700 2,000 7,400 3.7000 3.700 3.460 3.700 3.700 3.700 2,000 3.7000 -2.63%
2019-08-08 0 3.800 3.490 3.800 3.470 3.800 68,000 242,100 3.5603 3.800 3.490 3.800 3.470 3.800 68,000 3.5603 4.40%
2019-08-07 0 3.640 3.640 3.680 3.470 3.700 24,000 86,100 3.5875 3.640 3.640 3.680 3.470 3.700 24,000 3.5875 3.41%
2019-08-06 0 3.520 3.310 3.710 3.520 3.710 4,000 14,460 3.6150 3.520 3.310 3.710 3.520 3.710 4,000 3.6150 1.44%
2019-08-05 0 3.470 3.360 3.710 3.470 3.710 6,000 21,420 3.5700 3.470 3.360 3.710 3.470 3.710 6,000 3.5700 0.00%
2019-08-02 0 3.470 3.460 3.870 3.470 3.480 12,000 41,700 3.4750 3.470 3.460 3.870 3.470 3.480 12,000 3.4750 -3.88%
2019-08-01 0 3.610 3.470 3.660 3.360 3.680 72,000 254,040 3.5283 3.610 3.470 3.660 3.360 3.680 72,000 3.5283 0.00%
2019-07-31 0 3.610 3.550 3.760 3.570 3.910 118,000 447,180 3.7897 3.610 3.550 3.760 3.570 3.910 118,000 3.7897 -9.75%
2019-07-30 0 4.000 3.880 4.000 3.920 4.000 54,000 215,320 3.9874 4.000 3.880 4.000 3.920 4.000 54,000 3.9874 2.56%
2019-07-29 0 3.900 3.880 3.900 3.900 4.210 68,000 283,120 4.1635 3.900 3.880 3.900 3.900 4.210 68,000 4.1635 -7.14%
2019-07-26 0 4.200 3.590 4.200 4.200 4.200 80,000 336,000 4.2000 4.200 3.590 4.200 4.200 4.200 80,000 4.2000 0.00%
2019-07-25 0 4.200 4.200 4.330 4.000 4.500 36,000 152,440 4.2344 4.200 4.200 4.330 4.000 4.500 36,000 4.2344 -3.89%
2019-07-24 0 4.370 4.220 4.370 4.390 4.520 116,000 513,900 4.4302 4.370 4.220 4.370 4.390 4.520 116,000 4.4302 -0.23%
2019-07-23 0 4.380 4.350 4.430 3.900 4.800 532,000 2,288,200 4.3011 4.380 4.350 4.430 3.900 4.800 532,000 4.3011 15.26%
2019-07-22 0 3.800 3.700 3.800 3.600 3.850 290,000 1,081,360 3.7288 3.800 3.700 3.800 3.600 3.850 290,000 3.7288 10.14%
2019-07-19 0 3.450 3.430 3.450 3.450 3.540 20,000 70,160 3.5080 3.450 3.430 3.450 3.450 3.540 20,000 3.5080 0.29%
2019-07-18 0 3.440 3.430 3.450 3.440 3.490 26,000 89,980 3.4608 3.440 3.430 3.450 3.440 3.490 26,000 3.4608 -0.29%
2019-07-17 0 3.450 3.410 3.500 3.410 3.500 50,000 173,840 3.4768 3.450 3.410 3.500 3.410 3.500 50,000 3.4768 0.58%
2019-07-16 0 3.430 3.420 3.450 3.430 3.510 20,000 69,520 3.4760 3.430 3.420 3.450 3.430 3.510 20,000 3.4760 -2.28%
2019-07-15 0 3.510 3.460 3.510 3.460 3.560 52,000 184,620 3.5504 3.510 3.460 3.510 3.460 3.560 52,000 3.5504 3.54%
2019-07-12 0 3.390 3.390 3.490 3.390 3.600 88,000 307,160 3.4905 3.390 3.390 3.490 3.390 3.600 88,000 3.4905 -3.14%
2019-07-11 0 3.500 3.460 3.520 3.450 3.540 78,000 271,460 3.4803 3.500 3.460 3.520 3.450 3.540 78,000 3.4803 3.24%
2019-07-10 0 3.390 3.390 3.450 3.380 3.380 20,000 67,600 3.3800 3.390 3.390 3.450 3.380 3.380 20,000 3.3800 0.89%
2019-07-09 0 3.360 3.350 3.480 3.320 3.500 158,000 537,860 3.4042 3.360 3.350 3.480 3.320 3.500 158,000 3.4042 1.51%
2019-07-08 0 3.310 3.310 3.410 3.310 3.370 50,000 167,060 3.3412 3.310 3.310 3.410 3.310 3.370 50,000 3.3412 -4.06%
2019-07-05 0 3.450 3.360 3.450 3.340 3.500 134,000 463,120 3.4561 3.450 3.360 3.450 3.340 3.500 134,000 3.4561 2.37%
2019-07-04 0 3.370 3.360 3.530 3.340 3.370 8,000 26,780 3.3475 3.370 3.360 3.530 3.340 3.370 8,000 3.3475 0.30%
2019-07-03 0 3.360 3.360 3.520 3.360 3.380 16,000 53,980 3.3738 3.360 3.360 3.520 3.360 3.380 16,000 3.3738 -3.45%
2019-07-02 0 3.480 3.400 3.560 3.400 3.480 30,000 103,800 3.4600 3.480 3.400 3.560 3.400 3.480 30,000 3.4600 4.82%
2019-06-28 0 3.320 3.320 3.440 3.310 3.490 60,000 204,060 3.4010 3.320 3.320 3.440 3.310 3.490 60,000 3.4010 -3.77%
2019-06-27 0 3.450 3.400 3.420 3.420 3.650 68,000 237,980 3.4997 3.450 3.400 3.420 3.420 3.650 68,000 3.4997 1.47%
2019-06-26 0 3.400 3.330 3.430 3.310 3.430 26,000 87,460 3.3638 3.400 3.330 3.430 3.310 3.430 26,000 3.3638 -1.16%
2019-06-25 0 3.440 3.370 3.440 3.350 3.480 28,000 94,880 3.3886 3.440 3.370 3.440 3.350 3.480 28,000 3.3886 0.29%
2019-06-24 0 3.430 3.320 3.440 3.210 3.440 104,000 344,180 3.3094 3.430 3.320 3.440 3.210 3.440 104,000 3.3094 -0.29%
2019-06-21 0 3.440 3.330 3.480 3.390 3.510 44,000 150,300 3.4159 3.440 3.330 3.480 3.390 3.510 44,000 3.4159 2.69%
2019-06-20 0 3.350 3.350 3.430 3.320 3.420 40,000 134,640 3.3660 3.350 3.350 3.430 3.320 3.420 40,000 3.3660 -1.18%
2019-06-19 0 3.390 3.310 3.500 3.310 3.400 24,000 80,700 3.3625 3.390 3.310 3.500 3.310 3.400 24,000 3.3625 2.73%
2019-06-18 0 3.300 3.300 3.450 3.300 3.310 10,000 33,060 3.3060 3.300 3.300 3.450 3.300 3.310 10,000 3.3060 -1.20%
2019-06-17 0 3.340 3.300 3.340 3.340 3.510 56,000 191,480 3.4193 3.340 3.300 3.340 3.340 3.510 56,000 3.4193 1.83%
2019-06-14 0 3.280 3.230 3.280 3.300 3.310 28,000 92,500 3.3036 3.280 3.230 3.280 3.300 3.310 28,000 3.3036 -1.20%
2019-06-13 0 3.320 3.300 3.320 3.320 3.330 38,000 126,180 3.3205 3.320 3.300 3.320 3.320 3.330 38,000 3.3205 0.00%
2019-06-12 0 3.320 3.320 3.460 3.310 3.320 26,000 86,160 3.3138 3.320 3.320 3.460 3.310 3.320 26,000 3.3138 0.61%
2019-06-11 0 3.300 3.260 3.300 3.250 3.440 64,000 212,680 3.3231 3.300 3.260 3.300 3.250 3.440 64,000 3.3231 -1.20%
2019-06-10 0 3.340 3.250 3.380 3.250 3.340 64,000 210,640 3.2913 3.340 3.250 3.380 3.250 3.340 64,000 3.2913 1.52%
2019-06-06 0 3.290 3.290 3.530 3.290 3.290 2,000 6,580 3.2900 3.290 3.290 3.530 3.290 3.290 2,000 3.2900 0.00%
2019-06-05 0 3.290 3.280 3.390 3.290 3.410 60,000 203,640 3.3940 3.290 3.280 3.390 3.290 3.410 60,000 3.3940 -2.95%
2019-06-04 0 3.390 3.310 3.390 3.320 3.550 108,000 375,020 3.4724 3.390 3.310 3.390 3.320 3.550 108,000 3.4724 3.04%
2019-06-03 0 3.290 3.260 3.350 3.260 3.400 102,000 336,540 3.2994 3.290 3.260 3.350 3.260 3.400 102,000 3.2994 -1.50%
2019-05-31 0 3.340 3.300 3.350 3.280 3.420 260,000 876,200 3.3700 3.340 3.300 3.350 3.280 3.420 260,000 3.3700 1.21%
2019-05-30 0 3.300 3.300 3.350 3.200 3.300 192,000 629,740 3.2799 3.300 3.300 3.350 3.200 3.300 192,000 3.2799 3.77%
2019-05-29 0 3.180 3.120 3.200 3.110 3.480 384,000 1,234,800 3.2156 3.180 3.120 3.200 3.110 3.480 384,000 3.2156 0.00%
2019-05-28 0 3.180 3.160 3.170 3.100 3.650 1,726,000 5,562,320 3.2227 3.180 3.160 3.170 3.100 3.650 1,726,000 3.2227 -11.67%
2019-05-27 0 3.600 3.530 3.590 3.450 3.600 266,000 941,560 3.5397 3.600 3.530 3.590 3.450 3.600 266,000 3.5397 1.12%
2019-05-24 0 3.560 3.560 3.590 3.240 3.700 770,000 2,685,780 3.4880 3.560 3.560 3.590 3.240 3.700 770,000 3.4880 13.02%
2019-05-23 0 3.150 3.150 3.160 3.150 3.220 70,000 222,800 3.1829 3.150 3.150 3.160 3.150 3.220 70,000 3.1829 0.64%
2019-05-22 0 3.130 3.100 3.130 3.130 3.180 74,000 232,660 3.1441 3.130 3.100 3.130 3.130 3.180 74,000 3.1441 -2.19%
2019-05-21 0 3.200 3.150 3.210 3.130 3.210 134,000 424,940 3.1712 3.200 3.150 3.210 3.130 3.210 134,000 3.1712 -0.62%
2019-05-20 0 3.220 3.130 3.220 3.150 3.220 100,000 319,020 3.1902 3.220 3.130 3.220 3.150 3.220 100,000 3.1902 1.58%
2019-05-17 0 3.170 3.090 3.170 3.060 3.200 716,000 2,200,440 3.0732 3.170 3.090 3.170 3.060 3.200 716,000 3.0732 0.32%
2019-05-16 0 3.160 3.110 3.200 3.160 3.240 6,556,000 20,979,660 3.2001 3.160 3.110 3.200 3.160 3.240 6,556,000 3.2001 -0.32%
2019-05-15 0 3.170 3.140 3.190 3.140 3.240 92,000 292,000 3.1739 3.170 3.140 3.190 3.140 3.240 92,000 3.1739 0.00%
2019-05-14 0 3.170 3.110 3.180 3.020 3.200 3,946,000 12,077,520 3.0607 3.170 3.110 3.180 3.020 3.200 3,946,000 3.0607 2.26%
2019-05-10 0 3.100 3.090 3.150 3.090 3.150 36,000 112,440 3.1233 3.100 3.090 3.150 3.090 3.150 36,000 3.1233 1.31%
2019-05-09 0 3.060 3.030 3.100 3.050 3.190 180,000 555,900 3.0883 3.060 3.030 3.100 3.050 3.190 180,000 3.0883 -3.77%
2019-05-08 0 3.180 3.120 3.130 3.140 3.230 130,000 412,580 3.1737 3.180 3.120 3.130 3.140 3.230 130,000 3.1737 -0.31%
2019-05-07 0 3.190 3.180 3.190 3.100 3.240 56,000 178,140 3.1811 3.190 3.180 3.190 3.100 3.240 56,000 3.1811 0.63%
2019-05-06 0 3.170 3.110 3.180 3.110 3.200 78,000 245,900 3.1526 3.170 3.110 3.180 3.110 3.200 78,000 3.1526 -0.94%
2019-05-03 0 3.200 3.130 3.230 3.130 3.230 28,000 88,900 3.1750 3.200 3.130 3.230 3.130 3.230 28,000 3.1750 0.63%
2019-05-02 0 3.180 3.100 3.220 3.110 3.220 72,000 227,900 3.1653 3.180 3.100 3.220 3.110 3.220 72,000 3.1653 1.27%
2019-04-30 0 3.140 3.140 3.210 3.140 3.210 346,000 1,103,980 3.1907 3.140 3.140 3.210 3.140 3.210 346,000 3.1907 -0.63%
2019-04-29 0 3.160 3.140 3.190 3.130 3.240 248,000 781,040 3.1494 3.160 3.140 3.190 3.130 3.240 248,000 3.1494 0.64%
2019-04-26 0 3.140 3.100 3.200 3.110 3.140 26,000 81,580 3.1377 3.140 3.100 3.200 3.110 3.140 26,000 3.1377 0.00%
2019-04-25 0 3.140 3.140 3.170 3.140 3.170 22,000 69,680 3.1673 3.140 3.140 3.170 3.140 3.170 22,000 3.1673 -0.95%
2019-04-24 0 3.170 3.150 3.170 3.170 3.300 150,000 487,900 3.2527 3.170 3.150 3.170 3.170 3.300 150,000 3.2527 -2.76%
2019-04-23 0 3.260 3.100 3.260 3.200 3.260 94,000 303,060 3.2240 3.260 3.100 3.260 3.200 3.260 94,000 3.2240 1.24%
2019-04-18 0 3.220 3.200 3.220 3.200 3.220 112,000 360,440 3.2182 3.220 3.200 3.220 3.200 3.220 112,000 3.2182 0.94%
2019-04-17 0 3.190 3.190 3.300 3.190 3.300 36,000 115,580 3.2106 3.190 3.190 3.300 3.190 3.300 36,000 3.2106 -3.33%
2019-04-16 0 3.300 3.220 3.300 3.300 3.370 34,000 112,700 3.3147 3.300 3.220 3.300 3.300 3.370 34,000 3.3147 1.85%
2019-04-15 0 3.240 3.210 3.280 3.050 3.250 11,722,000 36,037,840 3.0744 3.240 3.210 3.280 3.050 3.250 11,722,000 3.0744 1.25%
2019-04-12 0 3.200 3.170 3.240 3.200 3.300 138,000 449,600 3.2580 3.200 3.170 3.240 3.200 3.300 138,000 3.2580 0.95%
2019-04-11 0 3.170 3.160 3.200 3.160 3.200 130,000 413,960 3.1843 3.170 3.160 3.200 3.160 3.200 130,000 3.1843 0.00%
2019-04-10 0 3.170 3.170 3.260 3.070 3.280 96,000 308,840 3.2171 3.170 3.170 3.260 3.070 3.280 96,000 3.2171 1.93%
2019-04-09 0 3.110 3.110 3.200 3.100 3.150 54,000 167,760 3.1067 3.110 3.110 3.200 3.100 3.150 54,000 3.1067 -2.81%
2019-04-08 0 3.200 3.100 3.260 3.040 3.370 336,000 1,099,460 3.2722 3.200 3.100 3.260 3.040 3.370 336,000 3.2722 0.00%
2019-04-04 0 3.200 3.150 3.200 3.120 3.260 72,000 230,360 3.1994 3.200 3.150 3.200 3.120 3.260 72,000 3.1994 5.61%
2019-04-03 0 3.030 3.020 3.090 3.010 3.390 408,000 1,307,060 3.2036 3.030 3.020 3.090 3.010 3.390 408,000 3.2036 -9.01%
2019-04-02 0 3.330 3.380 3.390 3.050 3.500 412,000 1,298,580 3.1519 3.330 3.380 3.390 3.050 3.500 412,000 3.1519 9.54%
2019-04-01 0 3.040 3.030 3.110 3.010 3.050 44,000 133,620 3.0368 3.040 3.030 3.110 3.010 3.050 44,000 3.0368 0.33%
2019-03-29 0 3.030 3.020 3.120 3.000 3.140 120,000 364,500 3.0375 3.030 3.020 3.120 3.000 3.140 120,000 3.0375 -0.66%
2019-03-28 0 3.050 3.050 3.190 3.010 3.090 46,000 140,840 3.0617 3.050 3.050 3.190 3.010 3.090 46,000 3.0617 -4.39%
2019-03-27 0 3.190 3.090 3.190 3.080 3.250 242,000 779,420 3.2207 3.190 3.090 3.190 3.080 3.250 242,000 3.2207 0.31%
2019-03-26 0 3.180 3.100 3.180 3.120 3.210 48,000 150,820 3.1421 3.180 3.100 3.180 3.120 3.210 48,000 3.1421 3.58%
2019-03-25 0 3.070 3.070 3.090 3.070 3.200 76,000 235,620 3.1003 3.070 3.070 3.090 3.070 3.200 76,000 3.1003 -0.97%
2019-03-22 0 3.100 3.080 3.100 3.040 3.100 858,000 2,637,980 3.0746 3.100 3.080 3.100 3.040 3.100 858,000 3.0746 1.64%
2019-03-21 0 3.050 3.050 3.090 3.000 3.100 2,018,000 6,145,700 3.0454 3.050 3.050 3.090 3.000 3.100 2,018,000 3.0454 0.33%
2019-03-20 0 3.040 3.040 3.060 3.000 3.080 140,000 422,520 3.0180 3.040 3.040 3.060 3.000 3.080 140,000 3.0180 1.33%
2019-03-19 0 3.000 3.000 3.090 3.000 3.140 28,000 84,280 3.0100 3.000 3.000 3.090 3.000 3.140 28,000 3.0100 -1.32%
2019-03-18 0 3.040 3.040 3.080 3.000 3.080 24,000 72,900 3.0375 3.040 3.040 3.080 3.000 3.080 24,000 3.0375 1.33%
2019-03-15 0 3.000 3.000 3.090 3.000 3.120 120,000 361,580 3.0132 3.000 3.000 3.090 3.000 3.120 120,000 3.0132 0.00%
2019-03-14 0 3.000 3.000 3.070 3.000 3.130 38,000 116,580 3.0679 3.000 3.000 3.070 3.000 3.130 38,000 3.0679 -0.33%
2019-03-13 0 3.010 3.000 3.050 2.960 3.080 180,000 538,220 2.9901 3.010 3.000 3.050 2.960 3.080 180,000 2.9901 0.00%
2019-03-12 0 3.010 3.010 3.070 2.900 3.110 168,000 504,440 3.0026 3.010 3.010 3.070 2.900 3.110 168,000 3.0026 -2.90%
2019-03-11 0 3.100 3.100 3.160 - - 0 0 - 3.100 3.100 3.160 - - 0 - 1.64%
2019-03-08 0 3.050 3.020 3.110 3.020 3.140 98,000 300,280 3.0641 3.050 3.020 3.110 3.020 3.140 98,000 3.0641 -5.28%
2019-03-07 0 3.220 3.190 3.220 3.090 3.260 304,000 958,940 3.1544 3.220 3.190 3.220 3.090 3.260 304,000 3.1544 5.57%
2019-03-06 0 3.050 3.050 3.100 3.030 3.250 3,462,000 10,573,440 3.0541 3.050 3.050 3.100 3.030 3.250 3,462,000 3.0541 1.33%
2019-03-05 0 3.010 3.010 3.070 3.000 3.070 38,000 114,860 3.0226 3.010 3.010 3.070 3.000 3.070 38,000 3.0226 -2.90%
2019-03-04 0 3.100 3.020 3.100 3.100 3.130 22,000 68,620 3.1191 3.100 3.020 3.100 3.100 3.130 22,000 3.1191 -0.64%
2019-03-01 0 3.120 3.020 3.120 2.990 3.290 84,000 254,720 3.0324 3.120 3.020 3.120 2.990 3.290 84,000 3.0324 2.97%
2019-02-28 0 3.030 3.030 3.060 3.020 3.060 20,000 60,740 3.0370 3.030 3.030 3.060 3.020 3.060 20,000 3.0370 -1.30%
2019-02-27 0 3.070 3.000 3.070 3.030 3.090 138,000 425,140 3.0807 3.070 3.000 3.070 3.030 3.090 138,000 3.0807 2.33%
2019-02-26 0 3.000 3.000 3.040 2.980 3.080 1,690,000 5,142,840 3.0431 3.000 3.000 3.040 2.980 3.080 1,690,000 3.0431 0.00%
2019-02-25 0 3.000 2.980 3.080 3.000 3.120 1,648,600 5,011,141 3.0396 3.000 2.980 3.080 3.000 3.120 1,648,600 3.0396 -3.23%
2019-02-22 0 3.100 2.800 3.100 3.000 3.120 86,000 259,660 3.0193 3.100 2.800 3.100 3.000 3.120 86,000 3.0193 1.64%
2019-02-21 0 3.050 3.050 3.120 3.040 3.140 258,000 786,820 3.0497 3.050 3.050 3.120 3.040 3.140 258,000 3.0497 0.33%
2019-02-20 0 3.040 3.010 3.090 3.040 3.230 30,000 93,520 3.1173 3.040 3.010 3.090 3.040 3.230 30,000 3.1173 -2.88%
2019-02-19 0 3.130 3.040 3.130 3.130 3.200 4,000 12,660 3.1650 3.130 3.040 3.130 3.130 3.200 4,000 3.1650 4.33%
2019-02-18 0 3.000 3.000 3.160 3.000 3.000 18,000 54,000 3.0000 3.000 3.000 3.160 3.000 3.000 18,000 3.0000 -5.66%
2019-02-15 0 3.180 2.950 3.180 2.900 3.290 210,000 628,440 2.9926 3.180 2.950 3.180 2.900 3.290 210,000 2.9926 4.61%
2019-02-14 0 3.040 3.040 3.100 3.030 3.110 22,000 67,580 3.0718 3.040 3.040 3.100 3.030 3.110 22,000 3.0718 -4.70%
2019-02-13 0 3.190 3.080 3.190 3.080 3.200 48,000 148,720 3.0983 3.190 3.080 3.190 3.080 3.200 48,000 3.0983 3.57%
2019-02-12 0 3.080 3.080 3.130 3.080 3.090 76,000 234,120 3.0805 3.080 3.080 3.130 3.080 3.090 76,000 3.0805 -3.45%
2019-02-11 0 3.190 3.100 3.210 3.090 3.200 36,000 111,680 3.1022 3.190 3.100 3.210 3.090 3.200 36,000 3.1022 -0.93%
2019-02-08 0 3.220 3.130 3.300 3.010 3.220 508,000 1,536,140 3.0239 3.220 3.130 3.300 3.010 3.220 508,000 3.0239 0.31%
2019-02-04 0 3.210 3.090 3.330 3.050 3.210 10,000 30,880 3.0880 3.210 3.090 3.330 3.050 3.210 10,000 3.0880 3.88%
2019-02-01 0 3.090 3.090 3.150 3.080 3.130 134,000 415,140 3.0981 3.090 3.090 3.150 3.080 3.130 134,000 3.0981 -2.83%
2019-01-31 0 3.180 3.140 3.250 3.110 3.240 64,000 203,740 3.1834 3.180 3.140 3.250 3.110 3.240 64,000 3.1834 -3.05%
2019-01-30 0 3.280 3.280 3.400 3.280 3.550 40,000 133,880 3.3470 3.280 3.280 3.400 3.280 3.550 40,000 3.3470 -5.20%
2019-01-29 0 3.460 3.270 3.460 3.240 3.480 24,000 78,520 3.2717 3.460 3.270 3.460 3.240 3.480 24,000 3.2717 8.81%
2019-01-28 0 3.180 3.180 3.300 3.180 3.400 102,000 333,120 3.2659 3.180 3.180 3.300 3.180 3.400 102,000 3.2659 -3.34%
2019-01-25 0 3.290 3.290 3.400 3.270 3.460 98,000 324,240 3.3086 3.290 3.290 3.400 3.270 3.460 98,000 3.3086 -1.20%
2019-01-24 0 3.330 3.330 3.500 3.300 3.490 88,000 292,200 3.3205 3.330 3.330 3.500 3.300 3.490 88,000 3.3205 -4.86%
2019-01-23 0 3.500 3.270 3.500 - - 0 0 - 3.500 3.270 3.500 - - 0 - -1.41%
2019-01-22 0 3.550 3.300 3.550 3.550 3.550 2,000 7,100 3.5500 3.550 3.300 3.550 3.550 3.550 2,000 3.5500 4.72%
2019-01-21 0 3.390 3.280 3.400 3.250 3.400 62,000 206,640 3.3329 3.390 3.280 3.400 3.250 3.400 62,000 3.3329 -0.59%
2019-01-18 0 3.410 3.260 3.440 3.170 3.490 62,000 206,480 3.3303 3.410 3.260 3.440 3.170 3.490 62,000 3.3303 2.71%
2019-01-17 0 3.320 3.320 3.380 3.320 3.330 6,000 19,940 3.3233 3.320 3.320 3.380 3.320 3.330 6,000 3.3233 -2.35%
2019-01-16 0 3.400 3.330 3.400 3.330 3.450 54,000 182,940 3.3878 3.400 3.330 3.400 3.330 3.450 54,000 3.3878 -1.45%
2019-01-15 0 3.450 3.380 3.450 3.330 3.520 68,000 233,320 3.4312 3.450 3.380 3.450 3.330 3.520 68,000 3.4312 -2.54%
2019-01-14 0 3.540 3.400 3.550 3.400 3.540 100,000 344,840 3.4484 3.540 3.400 3.550 3.400 3.540 100,000 3.4484 0.00%
2019-01-11 0 3.540 3.400 3.540 3.480 3.800 258,000 923,840 3.5808 3.540 3.400 3.540 3.480 3.800 258,000 3.5808 0.00%
2019-01-10 0 3.540 3.300 3.540 3.200 3.680 142,000 482,960 3.4011 3.540 3.300 3.540 3.200 3.680 142,000 3.4011 8.92%
2019-01-09 0 3.250 3.140 3.240 3.120 3.250 36,000 113,040 3.1400 3.250 3.140 3.240 3.120 3.250 36,000 3.1400 -1.81%
2019-01-08 0 3.310 3.100 3.310 3.100 3.320 104,000 333,760 3.2092 3.310 3.100 3.310 3.100 3.320 104,000 3.2092 -0.90%
2019-01-07 0 3.340 3.030 3.340 3.200 3.340 82,000 264,380 3.2241 3.340 3.030 3.340 3.200 3.340 82,000 3.2241 1.52%
2019-01-04 0 3.290 3.230 3.300 3.230 3.700 76,000 259,340 3.4124 3.290 3.230 3.300 3.230 3.700 76,000 3.4124 -3.80%
2019-01-03 0 3.420 3.420 3.580 3.420 3.420 8,000 27,360 3.4200 3.420 3.420 3.580 3.420 3.420 8,000 3.4200 -6.81%
2019-01-02 0 3.670 3.300 3.670 - - 0 0 - 3.670 3.300 3.670 - - 0 - -0.54%
2018-12-31 0 3.690 3.310 3.690 3.700 3.700 2,000 7,400 3.7000 3.690 3.310 3.690 3.700 3.700 2,000 3.7000 1.93%
2018-12-28 0 3.620 3.360 3.620 3.300 3.700 98,000 339,060 3.4598 3.620 3.360 3.620 3.300 3.700 98,000 3.4598 6.47%
2018-12-27 0 3.400 3.350 3.500 3.350 3.400 10,000 33,600 3.3600 3.400 3.350 3.500 3.350 3.400 10,000 3.3600 -5.29%
2018-12-24 0 3.590 3.360 3.600 3.590 3.590 2,000 7,180 3.5900 3.590 3.360 3.600 3.590 3.590 2,000 3.5900 2.28%
2018-12-21 0 3.510 3.370 3.590 3.310 3.600 84,000 287,560 3.4233 3.510 3.370 3.590 3.310 3.600 84,000 3.4233 2.33%
2018-12-20 0 3.430 3.430 3.630 3.430 3.600 52,000 183,380 3.5265 3.430 3.430 3.630 3.430 3.600 52,000 3.5265 -8.53%
2018-12-19 0 3.750 3.430 3.750 3.300 3.980 110,000 384,900 3.4991 3.750 3.430 3.750 3.300 3.980 110,000 3.4991 5.34%
2018-12-18 0 3.560 3.400 3.560 3.150 3.690 554,000 1,941,700 3.5049 3.560 3.400 3.560 3.150 3.690 554,000 3.5049 -0.28%
2018-12-17 0 3.570 3.570 3.640 3.470 3.690 28,000 100,700 3.5964 3.570 3.570 3.640 3.470 3.690 28,000 3.5964 -4.80%
2018-12-14 0 3.750 3.600 3.750 3.540 3.750 24,000 86,760 3.6150 3.750 3.600 3.750 3.540 3.750 24,000 3.6150 -1.32%
2018-12-13 0 3.800 3.620 3.770 3.630 3.850 54,000 203,720 3.7726 3.800 3.620 3.770 3.630 3.850 54,000 3.7726 -3.31%
2018-12-12 0 3.930 3.740 3.930 3.940 3.940 332,000 1,308,080 3.9400 3.930 3.740 3.930 3.940 3.940 332,000 3.9400 -1.50%
2018-12-11 0 3.990 3.710 3.970 3.520 3.990 840,000 3,154,520 3.7554 3.990 3.710 3.970 3.520 3.990 840,000 3.7554 -0.25%
2018-12-10 0 4.000 3.680 4.000 3.610 4.100 1,654,000 6,543,360 3.9561 4.000 3.680 4.000 3.610 4.100 1,654,000 3.9561 0.00%
2018-12-07 0 4.000 4.000 4.050 3.700 4.060 548,000 2,109,100 3.8487 4.000 4.000 4.050 3.700 4.060 548,000 3.8487 2.83%
2018-12-06 0 3.890 3.760 3.900 3.770 4.000 48,000 185,800 3.8708 3.890 3.760 3.900 3.770 4.000 48,000 3.8708 -2.02%
2018-12-05 0 3.970 3.900 3.970 3.890 4.000 66,000 262,700 3.9803 3.970 3.900 3.970 3.890 4.000 66,000 3.9803 -0.75%
2018-12-04 0 4.000 3.900 4.000 3.640 4.150 1,270,000 4,912,640 3.8682 4.000 3.900 4.000 3.640 4.150 1,270,000 3.8682 8.99%
2018-12-03 0 3.670 3.580 3.670 3.580 3.670 166,000 597,700 3.6006 3.670 3.580 3.670 3.580 3.670 166,000 3.6006 1.94%
2018-11-30 0 3.600 3.500 3.600 3.500 3.700 225,000 815,320 3.6236 3.600 3.500 3.600 3.500 3.700 225,000 3.6236 1.98%
2018-11-29 0 3.530 3.330 3.530 3.350 3.530 102,000 349,000 3.4216 3.530 3.330 3.530 3.350 3.530 102,000 3.4216 -0.56%
2018-11-28 0 3.550 3.550 3.630 3.470 3.640 204,000 726,420 3.5609 3.550 3.550 3.630 3.470 3.640 204,000 3.5609 -2.47%
2018-11-27 0 3.640 3.460 3.640 3.440 3.650 72,000 250,500 3.4792 3.640 3.460 3.640 3.440 3.650 72,000 3.4792 6.12%
2018-11-26 0 3.430 3.400 3.430 3.330 3.500 174,000 600,720 3.4524 3.430 3.400 3.430 3.330 3.500 174,000 3.4524 -2.00%
2018-11-23 0 3.500 3.420 3.500 3.400 3.600 128,000 453,020 3.5392 3.500 3.420 3.500 3.400 3.600 128,000 3.5392 1.45%
2018-11-22 0 3.450 3.360 3.450 3.350 3.450 82,000 275,640 3.3615 3.450 3.360 3.450 3.350 3.450 82,000 3.3615 0.29%
2018-11-21 0 3.440 3.360 3.440 3.210 3.470 496,000 1,659,680 3.3461 3.440 3.360 3.440 3.210 3.470 496,000 3.3461 -1.99%
2018-11-20 0 3.510 3.150 3.510 3.480 3.590 14,000 48,940 3.4957 3.510 3.150 3.510 3.480 3.590 14,000 3.4957 -1.13%
2018-11-19 0 3.550 3.460 3.550 3.450 3.580 140,000 490,520 3.5037 3.550 3.460 3.550 3.450 3.580 140,000 3.5037 3.20%
2018-11-16 0 3.440 3.400 3.440 3.040 4.000 7,266,000 22,313,680 3.0710 3.440 3.400 3.440 3.040 4.000 7,266,000 3.0710 4.88%
2018-11-15 0 3.280 3.120 3.280 3.080 3.560 7,080,000 24,006,100 3.3907 3.280 3.120 3.280 3.080 3.560 7,080,000 3.3907 -10.14%
2018-11-14 0 3.650 3.520 3.650 3.510 3.650 80,000 286,460 3.5808 3.650 3.520 3.650 3.510 3.650 80,000 3.5808 -0.54%
2018-11-13 0 3.670 3.580 3.670 3.560 3.670 126,000 453,880 3.6022 3.670 3.580 3.670 3.560 3.670 126,000 3.6022 -0.27%
2018-11-12 0 3.680 3.570 3.680 3.550 3.680 214,000 774,380 3.6186 3.680 3.570 3.680 3.550 3.680 214,000 3.6186 1.66%
2018-11-09 0 3.620 3.520 3.640 3.500 3.620 128,000 449,500 3.5117 3.620 3.520 3.640 3.500 3.620 128,000 3.5117 -1.63%
2018-11-08 0 3.680 3.540 3.680 3.600 3.790 190,000 694,280 3.6541 3.680 3.540 3.680 3.600 3.790 190,000 3.6541 -2.39%
2018-11-07 0 3.770 3.740 3.980 3.720 3.770 26,000 97,500 3.7500 3.770 3.740 3.980 3.720 3.770 26,000 3.7500 0.80%
2018-11-06 0 3.740 3.700 3.770 3.670 3.770 54,000 201,180 3.7256 3.740 3.700 3.770 3.670 3.770 54,000 3.7256 1.63%
2018-11-05 0 3.680 3.630 3.800 3.600 3.800 96,000 355,680 3.7050 3.680 3.630 3.800 3.600 3.800 96,000 3.7050 -5.64%
2018-11-02 0 3.900 3.850 3.900 3.810 3.990 332,000 1,285,440 3.8718 3.900 3.850 3.900 3.810 3.990 332,000 3.8718 1.30%
2018-11-01 0 3.850 3.830 3.950 3.770 3.980 90,000 349,020 3.8780 3.850 3.830 3.950 3.770 3.980 90,000 3.8780 -1.79%
2018-10-31 0 3.920 3.800 3.920 3.750 4.100 430,000 1,642,660 3.8201 3.920 3.800 3.920 3.750 4.100 430,000 3.8201 13.29%
2018-10-30 0 3.460 3.460 3.520 3.460 3.460 36,000 124,560 3.4600 3.460 3.460 3.520 3.460 3.460 36,000 3.4600 0.29%
2018-10-29 0 3.450 3.400 3.620 3.390 3.670 106,000 372,280 3.5121 3.450 3.400 3.620 3.390 3.670 106,000 3.5121 -4.17%
2018-10-26 0 3.600 3.510 3.600 3.600 3.800 190,000 695,120 3.6585 3.600 3.510 3.600 3.600 3.800 190,000 3.6585 -1.91%
2018-10-25 0 3.670 3.650 3.800 3.670 3.780 170,000 631,940 3.7173 3.670 3.650 3.800 3.670 3.780 170,000 3.7173 -3.42%
2018-10-24 0 3.800 3.800 3.900 3.790 3.920 34,000 130,480 3.8376 3.800 3.800 3.900 3.790 3.920 34,000 3.8376 -3.06%
2018-10-23 0 3.920 3.820 3.920 3.760 4.040 132,000 504,740 3.8238 3.920 3.820 3.920 3.760 4.040 132,000 3.8238 -0.76%
2018-10-22 0 3.950 3.830 3.970 3.800 4.140 88,000 348,500 3.9602 3.950 3.830 3.970 3.800 4.140 88,000 3.9602 1.28%
2018-10-19 0 3.900 3.750 3.900 3.730 3.900 40,000 149,860 3.7465 3.900 3.750 3.900 3.730 3.900 40,000 3.7465 4.00%
2018-10-18 0 3.750 3.750 3.900 3.630 3.820 170,000 642,840 3.7814 3.750 3.750 3.900 3.630 3.820 170,000 3.7814 -1.32%
2018-10-16 0 3.800 3.740 3.800 3.710 3.820 88,000 332,180 3.7748 3.800 3.740 3.800 3.710 3.820 88,000 3.7748 0.26%
2018-10-15 0 3.790 3.720 3.790 3.670 3.810 248,000 923,660 3.7244 3.790 3.720 3.790 3.670 3.810 248,000 3.7244 -1.04%
2018-10-12 0 3.830 3.800 3.870 3.600 3.850 268,000 1,007,600 3.7597 3.830 3.800 3.870 3.600 3.850 268,000 3.7597 1.59%
2018-10-11 0 3.770 3.750 3.800 3.600 3.890 178,000 662,840 3.7238 3.770 3.750 3.800 3.600 3.890 178,000 3.7238 -5.75%
2018-10-10 0 4.000 3.890 4.000 3.800 4.100 392,000 1,554,360 3.9652 4.000 3.890 4.000 3.800 4.100 392,000 3.9652 -3.38%
2018-10-09 0 4.140 4.050 4.150 4.050 4.230 64,000 262,060 4.0947 4.140 4.050 4.150 4.050 4.230 64,000 4.0947 -0.96%
2018-10-08 0 4.180 4.030 4.190 4.030 4.180 200,000 820,220 4.1011 4.180 4.030 4.190 4.030 4.180 200,000 4.1011 -2.56%
2018-10-05 0 4.290 4.160 4.290 4.010 4.290 250,000 1,038,480 4.1539 4.290 4.160 4.290 4.010 4.290 250,000 4.1539 3.13%
2018-10-04 0 4.160 4.150 4.220 4.000 4.240 342,000 1,426,240 4.1703 4.160 4.150 4.220 4.000 4.240 342,000 4.1703 -3.03%
2018-10-03 0 4.290 4.210 4.290 4.150 4.350 534,000 2,268,320 4.2478 4.290 4.210 4.290 4.150 4.350 534,000 4.2478 -1.61%
2018-10-02 0 4.360 4.330 4.400 4.200 4.800 508,000 2,258,980 4.4468 4.360 4.330 4.400 4.200 4.800 508,000 4.4468 -5.01%
2018-09-28 0 4.590 4.510 4.590 4.310 4.600 679,500 3,076,965 4.5283 4.590 4.510 4.590 4.310 4.600 679,500 4.5283 4.32%
2018-09-27 0 4.400 4.400 4.440 4.160 4.520 766,000 3,362,600 4.3898 4.400 4.400 4.440 4.160 4.520 766,000 4.3898 1.15%
2018-09-26 0 4.350 4.290 4.350 4.310 4.650 626,000 2,823,506 4.5104 4.350 4.290 4.350 4.310 4.650 626,000 4.5104 -1.58%
2018-09-24 0 4.420 4.410 4.450 4.000 4.490 1,418,000 6,173,900 4.3539 4.420 4.410 4.450 4.000 4.490 1,418,000 4.3539 7.54%
2018-09-21 0 4.110 4.110 4.150 3.490 4.140 1,839,000 7,186,320 3.9077 4.110 4.110 4.150 3.490 4.140 1,839,000 3.9077 12.60%
2018-09-20 0 3.650 3.600 3.650 3.180 3.670 790,000 2,685,960 3.3999 3.650 3.600 3.650 3.180 3.670 790,000 3.3999 8.96%
2018-09-19 0 3.350 3.300 3.350 3.170 3.380 576,000 1,906,220 3.3094 3.350 3.300 3.350 3.170 3.380 576,000 3.3094 3.72%
2018-09-18 0 3.230 3.170 3.240 3.030 3.330 6,754,000 20,705,820 3.0657 3.230 3.170 3.240 3.030 3.330 6,754,000 3.0657 4.53%
2018-09-17 0 3.090 3.000 3.090 3.010 3.150 588,000 1,796,700 3.0556 3.090 3.000 3.090 3.010 3.150 588,000 3.0556 -3.44%
2018-09-14 0 3.200 3.160 3.200 3.150 3.320 274,000 878,680 3.2069 3.200 3.160 3.200 3.150 3.320 274,000 3.2069 -2.44%
2018-09-13 0 3.280 3.200 3.280 3.130 3.330 390,000 1,247,420 3.1985 3.280 3.200 3.280 3.130 3.330 390,000 3.1985 3.14%
2018-09-12 0 3.180 3.110 3.240 2.960 3.200 608,000 1,848,320 3.0400 3.180 3.110 3.240 2.960 3.200 608,000 3.0400 -0.62%
2018-09-11 0 3.200 3.130 3.200 3.140 3.550 1,396,000 4,553,680 3.2619 3.200 3.130 3.200 3.140 3.550 1,396,000 3.2619 -8.31%
2018-09-10 0 3.490 3.480 3.490 3.490 3.730 310,000 1,115,400 3.5981 3.490 3.480 3.490 3.490 3.730 310,000 3.5981 -5.16%
2018-09-07 0 3.680 3.600 3.680 3.300 3.680 932,000 3,269,560 3.5081 3.680 3.600 3.680 3.300 3.680 932,000 3.5081 1.10%
2018-09-06 0 3.640 3.600 3.660 3.400 3.860 970,000 3,497,960 3.6061 3.640 3.600 3.660 3.400 3.860 970,000 3.6061 -3.19%
2018-09-05 0 3.760 3.750 3.800 3.740 4.280 1,608,000 6,416,980 3.9907 3.760 3.750 3.800 3.740 4.280 1,608,000 3.9907 -6.00%
2018-09-04 0 4.000 3.950 4.020 3.900 4.100 690,000 2,749,020 3.9841 4.000 3.950 4.020 3.900 4.100 690,000 3.9841 -2.44%
2018-09-03 0 4.100 4.090 4.100 3.800 4.490 3,268,000 13,153,920 4.0251 4.100 4.090 4.100 3.800 4.490 3,268,000 4.0251 -4.65%
2018-08-31 0 4.300 4.340 4.350 3.670 5.220 12,042,500 51,091,550 4.2426 4.300 4.340 4.350 3.670 5.220 12,042,500 4.2426 -17.94%
2018-08-30 0 5.240 5.230 5.260 4.650 6.800 25,606,000 138,948,520 5.4264 5.240 5.230 5.260 4.650 6.800 25,606,000 5.4264 70.13%
2018-08-29 1 - - - - - 0 0 - 3.080 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 3.080 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 3.080 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 3.080 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 3.080 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 3.080 - - - - 0 - 0.00%
2018-08-21 0 3.080 3.100 3.120 2.810 3.120 330,000 984,720 2.9840 3.080 3.100 3.120 2.810 3.120 330,000 2.9840 7.69%
2018-08-20 0 2.860 2.860 2.930 2.850 2.940 98,000 283,020 2.8880 2.860 2.860 2.930 2.850 2.940 98,000 2.8880 0.00%
2018-08-17 0 2.860 2.850 2.860 2.760 3.000 154,000 442,020 2.8703 2.860 2.850 2.860 2.760 3.000 154,000 2.8703 -2.72%
2018-08-16 0 2.940 2.920 2.940 2.940 3.090 228,000 685,020 3.0045 2.940 2.920 2.940 2.940 3.090 228,000 3.0045 -3.61%
2018-08-15 0 3.050 3.030 3.150 3.030 3.130 372,000 1,149,040 3.0888 3.050 3.030 3.150 3.030 3.130 372,000 3.0888 -5.57%
2018-08-14 0 3.230 3.180 3.230 3.110 3.250 436,000 1,379,900 3.1649 3.230 3.180 3.230 3.110 3.250 436,000 3.1649 0.94%
2018-08-13 0 3.200 3.200 3.240 3.130 3.210 374,000 1,190,320 3.1827 3.200 3.200 3.240 3.130 3.210 374,000 3.1827 -1.84%
2018-08-10 0 3.260 3.150 3.260 3.140 3.270 523,700 1,669,524 3.1879 3.260 3.150 3.260 3.140 3.270 523,700 3.1879 4.15%
2018-08-09 0 3.130 3.080 3.140 3.070 3.160 220,000 685,300 3.1150 3.130 3.080 3.140 3.070 3.160 220,000 3.1150 0.97%
2018-08-08 0 3.100 3.070 3.110 3.040 3.120 532,000 1,642,160 3.0868 3.100 3.070 3.110 3.040 3.120 532,000 3.0868 6.16%
2018-08-07 0 2.920 2.920 2.990 2.840 3.010 262,000 778,120 2.9699 2.920 2.920 2.990 2.840 3.010 262,000 2.9699 -2.01%
2018-08-06 0 2.980 2.620 2.970 2.980 2.980 2,000 5,960 2.9800 2.980 2.620 2.970 2.980 2.980 2,000 2.9800 6.81%
2018-08-03 0 2.790 2.720 2.790 2.650 2.800 24,000 65,020 2.7092 2.790 2.720 2.790 2.650 2.800 24,000 2.7092 -2.11%
2018-08-02 0 2.850 2.850 2.920 2.700 3.000 442,000 1,241,160 2.8081 2.850 2.850 2.920 2.700 3.000 442,000 2.8081 -3.06%
2018-08-01 0 2.940 2.870 2.940 2.870 3.000 92,000 265,820 2.8893 2.940 2.870 2.940 2.870 3.000 92,000 2.8893 1.03%
2018-07-31 0 2.910 2.910 2.950 2.900 2.930 40,000 116,840 2.9210 2.910 2.910 2.950 2.900 2.930 40,000 2.9210 -1.69%
2018-07-30 0 2.960 2.920 2.960 2.880 3.080 258,000 770,560 2.9867 2.960 2.920 2.960 2.880 3.080 258,000 2.9867 -0.34%
2018-07-27 0 2.970 2.970 3.000 2.830 3.080 1,050,000 3,116,820 2.9684 2.970 2.970 3.000 2.830 3.080 1,050,000 2.9684 2.77%
2018-07-26 0 2.890 2.870 2.900 2.510 2.930 1,476,000 4,094,680 2.7742 2.890 2.870 2.900 2.510 2.930 1,476,000 2.7742 13.78%
2018-07-25 0 2.540 2.530 2.560 2.500 2.560 254,000 642,400 2.5291 2.540 2.530 2.560 2.500 2.560 254,000 2.5291 1.60%
2018-07-24 0 2.500 2.480 2.530 2.440 2.520 154,000 383,780 2.4921 2.500 2.480 2.530 2.440 2.520 154,000 2.4921 2.88%
2018-07-23 0 2.430 2.430 2.530 2.430 2.430 82,000 199,260 2.4300 2.430 2.430 2.530 2.430 2.430 82,000 2.4300 -1.22%
2018-07-20 0 2.460 2.460 2.530 2.420 2.460 286,000 696,260 2.4345 2.460 2.460 2.530 2.420 2.460 286,000 2.4345 -3.15%
2018-07-19 0 2.540 2.500 2.540 2.500 2.550 148,000 373,400 2.5230 2.540 2.500 2.540 2.500 2.550 148,000 2.5230 0.00%
2018-07-18 0 2.540 2.520 2.540 2.510 2.550 597,000 1,508,080 2.5261 2.540 2.520 2.540 2.510 2.550 597,000 2.5261 -0.39%
2018-07-17 0 2.550 2.510 2.550 2.430 2.550 322,000 807,680 2.5083 2.550 2.510 2.550 2.430 2.550 322,000 2.5083 4.08%
2018-07-16 0 2.450 2.430 2.490 2.450 2.520 162,000 398,320 2.4588 2.450 2.430 2.490 2.450 2.520 162,000 2.4588 -1.61%
2018-07-13 0 2.490 2.420 2.520 2.410 2.530 536,000 1,333,800 2.4884 2.490 2.420 2.520 2.410 2.530 536,000 2.4884 0.40%
2018-07-12 0 2.480 2.450 2.530 2.450 2.550 966,000 2,397,280 2.4817 2.480 2.450 2.530 2.450 2.550 966,000 2.4817 1.64%
2018-07-11 0 2.440 2.440 2.480 2.400 2.500 368,000 897,500 2.4389 2.440 2.440 2.480 2.400 2.500 368,000 2.4389 -4.31%
2018-07-10 0 2.550 2.510 2.560 2.480 2.570 274,000 690,860 2.5214 2.550 2.510 2.560 2.480 2.570 274,000 2.5214 0.39%
2018-07-09 0 2.540 2.510 2.550 2.410 2.550 406,000 997,780 2.4576 2.540 2.510 2.550 2.410 2.550 406,000 2.4576 1.60%
2018-07-06 0 2.500 2.450 2.580 2.450 2.540 90,000 222,120 2.4680 2.500 2.450 2.580 2.450 2.540 90,000 2.4680 0.00%
2018-07-05 0 2.500 2.460 2.580 2.460 2.580 750,000 1,875,840 2.5011 2.500 2.460 2.580 2.460 2.580 750,000 2.5011 -3.10%
2018-07-04 0 2.580 2.520 2.580 2.420 2.580 114,000 289,340 2.5381 2.580 2.520 2.580 2.420 2.580 114,000 2.5381 4.03%
2018-07-03 0 2.480 2.440 2.500 2.410 2.520 440,000 1,089,400 2.4759 2.480 2.440 2.500 2.410 2.520 440,000 2.4759 -1.59%
2018-06-29 0 2.520 2.520 2.580 2.500 2.600 646,000 1,622,680 2.5119 2.520 2.520 2.580 2.500 2.600 646,000 2.5119 -4.91%
2018-06-28 0 2.650 2.640 2.680 2.470 2.680 1,468,000 3,783,900 2.5776 2.650 2.640 2.680 2.470 2.680 1,468,000 2.5776 7.29%
2018-06-27 0 2.470 2.460 2.510 2.470 2.550 596,000 1,489,520 2.4992 2.470 2.460 2.510 2.470 2.550 596,000 2.4992 -0.40%
2018-06-26 0 2.480 2.440 2.490 2.350 2.490 490,000 1,182,940 2.4142 2.480 2.440 2.490 2.350 2.490 490,000 2.4142 5.53%
2018-06-25 0 2.350 2.350 2.370 2.300 2.390 804,000 1,893,480 2.3551 2.350 2.350 2.370 2.300 2.390 804,000 2.3551 0.43%
2018-06-22 0 2.340 2.340 2.370 2.320 2.430 194,000 456,780 2.3545 2.340 2.340 2.370 2.320 2.430 194,000 2.3545 -3.70%
2018-06-21 0 2.430 2.430 2.450 2.430 2.580 234,000 577,060 2.4661 2.430 2.430 2.450 2.430 2.580 234,000 2.4661 -4.33%
2018-06-20 0 2.540 2.500 2.530 2.280 2.600 752,000 1,785,840 2.3748 2.540 2.500 2.530 2.280 2.600 752,000 2.3748 9.48%
2018-06-19 0 2.320 2.300 2.340 2.280 2.400 306,000 717,180 2.3437 2.320 2.300 2.340 2.280 2.400 306,000 2.3437 -7.94%
2018-06-15 0 2.520 2.470 2.520 2.480 2.530 300,666 750,065 2.4947 2.520 2.470 2.520 2.480 2.530 300,666 2.4947 1.61%
2018-06-14 0 2.480 2.450 2.490 2.440 2.520 434,000 1,072,840 2.4720 2.480 2.450 2.490 2.440 2.520 434,000 2.4720 -3.12%
2018-06-13 0 2.560 2.550 2.580 2.380 2.580 1,214,666 3,055,725 2.5157 2.560 2.550 2.580 2.380 2.580 1,214,666 2.5157 4.49%
2018-06-12 0 2.450 2.410 2.450 2.380 2.450 568,000 1,372,740 2.4168 2.450 2.410 2.450 2.380 2.450 568,000 2.4168 1.24%
2018-06-11 0 2.420 2.390 2.420 2.210 2.420 834,000 1,937,100 2.3227 2.420 2.390 2.420 2.210 2.420 834,000 2.3227 4.31%
2018-06-08 0 2.320 2.320 2.360 2.150 2.360 1,596,000 3,636,800 2.2787 2.320 2.320 2.360 2.150 2.360 1,596,000 2.2787 4.50%
2018-06-07 0 2.220 2.200 2.230 2.190 2.440 4,188,000 9,370,200 2.2374 2.220 2.200 2.230 2.190 2.440 4,188,000 2.2374 -6.72%
2018-06-06 0 2.380 2.340 2.390 2.330 2.500 846,000 2,043,300 2.4152 2.380 2.340 2.390 2.330 2.500 846,000 2.4152 -1.65%
2018-06-05 0 2.420 2.390 2.430 2.330 2.450 392,000 940,320 2.3988 2.420 2.390 2.430 2.330 2.450 392,000 2.3988 -2.81%
2018-06-04 0 2.490 2.490 2.500 2.450 2.740 1,732,000 4,345,940 2.5092 2.490 2.490 2.500 2.450 2.740 1,732,000 2.5092 -7.78%
2018-06-01 0 2.700 2.650 2.700 2.500 2.740 2,020,000 5,407,580 2.6770 2.700 2.650 2.700 2.500 2.740 2,020,000 2.6770 6.72%
2018-05-31 0 2.530 2.510 2.550 2.370 2.700 4,448,000 11,339,660 2.5494 2.530 2.510 2.550 2.370 2.700 4,448,000 2.5494 8.12%
2018-05-30 0 2.340 2.340 2.390 2.260 2.420 1,036,000 2,456,640 2.3713 2.340 2.340 2.390 2.260 2.420 1,036,000 2.3713 -4.10%
2018-05-29 0 2.440 2.420 2.450 2.350 2.520 902,000 2,207,780 2.4476 2.440 2.420 2.450 2.350 2.520 902,000 2.4476 0.41%
2018-05-28 0 2.430 2.430 2.450 2.320 2.570 5,942,000 14,784,160 2.4881 2.430 2.430 2.450 2.320 2.570 5,942,000 2.4881 3.85%
2018-05-25 0 2.340 2.280 2.340 1.890 2.390 2,050,000 4,405,580 2.1491 2.340 2.280 2.340 1.890 2.390 2,050,000 2.1491 14.15%
2018-05-24 0 2.050 2.050 2.070 2.040 2.570 8,070,000 19,046,680 2.3602 2.050 2.050 2.070 2.040 2.570 8,070,000 2.3602 -8.89%
2018-05-23 0 2.250 2.240 2.270 1.860 2.340 10,158,000 21,071,080 2.0743 2.250 2.240 2.270 1.860 2.340 10,158,000 2.0743 19.68%
2018-05-21 0 1.880 1.880 1.900 1.840 1.940 5,766,000 10,892,220 1.8890 1.880 1.880 1.900 1.840 1.940 5,766,000 1.8890 0.53%
2018-05-18 0 1.870 1.850 1.880 1.700 1.960 8,090,000 14,938,980 1.8466 1.870 1.850 1.880 1.700 1.960 8,090,000 1.8466 3.31%
2018-05-17 0 1.810 1.800 1.810 1.300 1.820 24,636,000 39,594,220 1.6072 1.810 1.800 1.810 1.300 1.820 24,636,000 1.6072 38.17%
2018-05-16 0 1.310 1.290 1.320 1.110 1.310 1,478,000 1,813,740 1.2272 1.310 1.290 1.320 1.110 1.310 1,478,000 1.2272 14.91%
2018-05-15 0 1.140 1.140 1.160 1.120 1.130 46,000 51,600 1.1217 1.140 1.140 1.160 1.120 1.130 46,000 1.1217 0.00%
2018-05-14 0 1.140 1.140 1.180 1.120 1.150 228,000 260,020 1.1404 1.140 1.140 1.180 1.120 1.150 228,000 1.1404 -0.87%
2018-05-11 0 1.150 1.150 1.180 1.150 1.180 122,000 141,800 1.1623 1.150 1.150 1.180 1.150 1.180 122,000 1.1623 -1.71%
2018-05-10 0 1.170 1.170 1.180 1.160 1.170 86,000 100,320 1.1665 1.170 1.170 1.180 1.160 1.170 86,000 1.1665 0.00%
2018-05-09 0 1.170 1.140 1.170 1.130 1.170 116,000 131,620 1.1347 1.170 1.140 1.170 1.130 1.170 116,000 1.1347 4.46%
2018-05-08 0 1.120 1.120 1.150 1.110 1.130 48,000 53,600 1.1167 1.120 1.120 1.150 1.110 1.130 48,000 1.1167 -1.75%
2018-05-07 0 1.140 1.120 1.140 1.110 1.140 10,000 11,220 1.1220 1.140 1.120 1.140 1.110 1.140 10,000 1.1220 -0.87%
2018-05-04 0 1.150 1.120 1.150 1.090 1.160 178,000 202,300 1.1365 1.150 1.120 1.150 1.090 1.160 178,000 1.1365 0.00%
2018-05-03 0 1.150 1.100 1.150 1.100 1.160 106,000 121,020 1.1417 1.150 1.100 1.150 1.100 1.160 106,000 1.1417 4.55%
2018-05-02 0 1.100 1.100 1.150 1.100 1.110 24,000 26,500 1.1042 1.100 1.100 1.150 1.100 1.110 24,000 1.1042 -1.79%
2018-04-30 0 1.120 1.120 1.150 1.070 1.190 538,000 599,660 1.1146 1.120 1.120 1.150 1.070 1.190 538,000 1.1146 3.70%
2018-04-27 0 1.080 1.080 1.110 1.070 1.080 46,000 49,420 1.0743 1.080 1.080 1.110 1.070 1.080 46,000 1.0743 0.93%
2018-04-26 0 1.070 1.070 1.100 1.070 1.100 316,000 340,540 1.0777 1.070 1.070 1.100 1.070 1.100 316,000 1.0777 -3.60%
2018-04-25 0 1.110 1.090 1.110 1.080 1.110 160,000 175,480 1.0968 1.110 1.090 1.110 1.080 1.110 160,000 1.0968 0.91%
2018-04-24 0 1.100 1.100 1.110 1.100 1.110 192,000 212,180 1.1051 1.100 1.100 1.110 1.100 1.110 192,000 1.1051 0.00%
2018-04-23 0 1.100 1.100 1.120 1.100 1.120 18,000 20,020 1.1122 1.100 1.100 1.120 1.100 1.120 18,000 1.1122 -0.90%
2018-04-20 0 1.110 1.110 1.120 1.110 1.130 144,000 160,040 1.1114 1.110 1.110 1.120 1.110 1.130 144,000 1.1114 -1.77%
2018-04-19 0 1.130 1.100 1.130 1.080 1.130 224,000 245,020 1.0938 1.130 1.100 1.130 1.080 1.130 224,000 1.0938 0.00%
2018-04-18 0 1.130 1.100 1.130 1.080 1.140 130,000 142,280 1.0945 1.130 1.100 1.130 1.080 1.140 130,000 1.0945 1.80%
2018-04-17 0 1.110 1.110 1.160 1.070 1.110 230,000 249,800 1.0861 1.110 1.110 1.160 1.070 1.110 230,000 1.0861 0.00%
2018-04-16 0 1.110 1.110 1.160 1.110 1.150 100,000 112,520 1.1252 1.110 1.110 1.160 1.110 1.150 100,000 1.1252 -5.13%
2018-04-13 0 1.170 1.160 1.180 1.140 1.180 426,000 497,100 1.1669 1.170 1.160 1.180 1.140 1.180 426,000 1.1669 2.63%
2018-04-12 0 1.140 1.130 1.150 1.100 1.150 172,000 194,380 1.1301 1.140 1.130 1.150 1.100 1.150 172,000 1.1301 3.64%
2018-04-11 0 1.100 1.090 1.120 1.080 1.100 126,000 138,040 1.0956 1.100 1.090 1.120 1.080 1.100 126,000 1.0956 0.00%
2018-04-10 0 1.100 1.100 1.140 1.080 1.120 88,000 97,760 1.1109 1.100 1.100 1.140 1.080 1.120 88,000 1.1109 0.00%
2018-04-09 0 1.100 1.100 1.120 1.070 1.120 378,000 411,880 1.0896 1.100 1.100 1.120 1.070 1.120 378,000 1.0896 -1.79%
2018-04-06 0 1.120 1.120 1.140 1.110 1.140 88,000 98,240 1.1164 1.120 1.120 1.140 1.110 1.140 88,000 1.1164 -3.45%
2018-04-04 0 1.160 1.130 1.160 1.160 1.160 10,000 11,600 1.1600 1.160 1.130 1.160 1.160 1.160 10,000 1.1600 0.00%
2018-04-03 0 1.160 1.160 1.170 1.150 1.160 24,000 27,800 1.1583 1.160 1.160 1.170 1.150 1.160 24,000 1.1583 0.87%
2018-03-29 0 1.150 1.120 1.150 1.110 1.150 206,000 231,040 1.1216 1.150 1.120 1.150 1.110 1.150 206,000 1.1216 -0.86%
2018-03-28 0 1.160 1.130 1.160 1.140 1.170 150,000 172,600 1.1507 1.160 1.130 1.160 1.140 1.170 150,000 1.1507 0.00%
2018-03-27 0 1.160 1.160 1.220 1.160 1.180 56,000 65,640 1.1721 1.160 1.160 1.220 1.160 1.180 56,000 1.1721 -1.69%
2018-03-26 0 1.180 1.180 1.220 1.110 1.220 362,000 420,280 1.1610 1.180 1.180 1.220 1.110 1.220 362,000 1.1610 2.61%
2018-03-23 0 1.150 1.140 1.150 1.120 1.170 850,000 977,360 1.1498 1.150 1.140 1.150 1.120 1.170 850,000 1.1498 -4.96%
2018-03-22 0 1.210 1.190 1.210 1.190 1.250 294,000 361,440 1.2294 1.210 1.190 1.210 1.190 1.250 294,000 1.2294 -4.72%
2018-03-21 0 1.270 1.260 1.270 1.240 1.290 258,000 327,540 1.2695 1.270 1.260 1.270 1.240 1.290 258,000 1.2695 0.79%
2018-03-20 0 1.260 1.260 1.280 1.240 1.300 224,000 283,780 1.2669 1.260 1.260 1.280 1.240 1.300 224,000 1.2669 0.00%
2018-03-19 0 1.260 1.240 1.270 1.240 1.270 562,000 703,380 1.2516 1.260 1.240 1.270 1.240 1.270 562,000 1.2516 -0.79%
2018-03-16 0 1.270 1.270 1.280 1.260 1.290 288,000 366,720 1.2733 1.270 1.270 1.280 1.260 1.290 288,000 1.2733 -0.78%
2018-03-15 0 1.280 1.270 1.300 1.260 1.330 694,000 886,240 1.2770 1.280 1.270 1.300 1.260 1.330 694,000 1.2770 -0.78%
2018-03-14 0 1.290 1.290 1.300 1.270 1.350 524,000 673,980 1.2862 1.290 1.290 1.300 1.270 1.350 524,000 1.2862 -3.01%
2018-03-13 0 1.330 1.310 1.330 1.300 1.330 172,000 225,820 1.3129 1.330 1.310 1.330 1.300 1.330 172,000 1.3129 -0.75%
2018-03-12 0 1.340 1.330 1.340 1.270 1.420 2,392,000 3,272,140 1.3680 1.340 1.330 1.340 1.270 1.420 2,392,000 1.3680 5.51%
2018-03-09 0 1.270 1.270 1.290 1.250 1.340 748,000 965,140 1.2903 1.270 1.270 1.290 1.250 1.340 748,000 1.2903 2.42%
2018-03-08 0 1.240 1.230 1.240 1.220 1.280 508,000 632,220 1.2445 1.240 1.230 1.240 1.220 1.280 508,000 1.2445 1.64%
2018-03-07 0 1.220 1.220 1.230 1.220 1.260 350,000 430,620 1.2303 1.220 1.220 1.230 1.220 1.260 350,000 1.2303 -4.69%
2018-03-06 0 1.280 1.280 1.300 1.220 1.300 290,000 365,740 1.2612 1.280 1.280 1.300 1.220 1.300 290,000 1.2612 2.40%
2018-03-05 0 1.250 1.240 1.250 1.230 1.340 732,000 929,720 1.2701 1.250 1.240 1.250 1.230 1.340 732,000 1.2701 -6.72%
2018-03-02 0 1.340 1.340 1.350 1.330 1.450 1,570,000 2,134,400 1.3595 1.340 1.340 1.350 1.330 1.450 1,570,000 1.3595 -8.84%
2018-03-01 0 1.470 1.460 1.470 1.320 1.480 916,000 1,283,780 1.4015 1.470 1.460 1.470 1.320 1.480 916,000 1.4015 8.09%
2018-02-28 0 1.360 1.350 1.360 1.340 1.460 2,844,000 3,905,180 1.3731 1.360 1.350 1.360 1.340 1.460 2,844,000 1.3731 -8.11%
2018-02-27 0 1.480 1.440 1.480 1.430 1.580 3,620,000 5,441,700 1.5032 1.480 1.440 1.480 1.430 1.580 3,620,000 1.5032 -6.33%
2018-02-26 0 1.580 1.570 1.580 1.400 1.600 7,168,000 10,889,500 1.5192 1.580 1.570 1.580 1.400 1.600 7,168,000 1.5192 12.86%
2018-02-23 0 1.400 1.380 1.400 1.330 1.410 986,000 1,343,560 1.3626 1.400 1.380 1.400 1.330 1.410 986,000 1.3626 5.26%
2018-02-22 0 1.330 1.330 1.350 1.330 1.400 538,000 723,160 1.3442 1.330 1.330 1.350 1.330 1.400 538,000 1.3442 -1.48%
2018-02-21 0 1.350 1.340 1.350 1.320 1.390 470,000 637,200 1.3557 1.350 1.340 1.350 1.320 1.390 470,000 1.3557 0.00%
2018-02-20 0 1.350 1.370 1.380 1.350 1.410 290,000 398,640 1.3746 1.350 1.370 1.380 1.350 1.410 290,000 1.3746 -4.93%
2018-02-15 0 1.420 1.410 1.420 1.320 1.450 708,000 1,000,240 1.4128 1.420 1.410 1.420 1.320 1.450 708,000 1.4128 6.77%
2018-02-14 0 1.330 1.330 1.340 1.300 1.340 686,000 903,720 1.3174 1.330 1.330 1.340 1.300 1.340 686,000 1.3174 -2.21%
2018-02-13 0 1.360 1.350 1.360 1.320 1.380 932,000 1,258,220 1.3500 1.360 1.350 1.360 1.320 1.380 932,000 1.3500 3.03%
2018-02-12 0 1.320 1.310 1.320 1.310 1.440 1,930,000 2,627,480 1.3614 1.320 1.310 1.320 1.310 1.440 1,930,000 1.3614 -5.71%
2018-02-09 0 1.400 1.380 1.400 1.350 1.540 7,268,000 10,555,300 1.4523 1.400 1.380 1.400 1.350 1.540 7,268,000 1.4523 -6.67%
2018-02-08 0 1.500 1.490 1.500 1.230 1.540 19,844,000 28,822,140 1.4524 1.500 1.490 1.500 1.230 1.540 19,844,000 1.4524 13.64%
2018-02-07 0 1.320 1.300 1.330 1.100 1.430 4,074,000 5,287,620 1.2979 1.320 1.300 1.330 1.100 1.430 4,074,000 1.2979 20.00%
2018-02-06 0 1.100 1.070 1.100 1.060 1.100 254,000 277,620 1.0930 1.100 1.070 1.100 1.060 1.100 254,000 1.0930 0.00%
2018-02-05 0 1.100 1.100 1.130 1.070 1.110 148,000 162,700 1.0993 1.100 1.100 1.130 1.070 1.110 148,000 1.0993 0.00%
2018-02-02 0 1.100 1.100 1.130 1.090 1.100 54,000 59,220 1.0967 1.100 1.100 1.130 1.090 1.100 54,000 1.0967 0.00%
2018-02-01 0 1.100 1.070 1.120 1.080 1.100 68,000 74,640 1.0976 1.100 1.070 1.120 1.080 1.100 68,000 1.0976 -1.79%
2018-01-31 0 1.120 1.100 1.130 1.070 1.120 208,000 230,000 1.1058 1.120 1.100 1.130 1.070 1.120 208,000 1.1058 1.82%
2018-01-30 0 1.100 1.100 1.110 1.030 1.110 194,000 210,380 1.0844 1.100 1.100 1.110 1.030 1.110 194,000 1.0844 -0.90%
2018-01-29 0 1.110 1.110 1.150 1.070 1.110 60,000 65,980 1.0997 1.110 1.110 1.150 1.070 1.110 60,000 1.0997 0.91%
2018-01-26 0 1.100 1.100 1.130 1.080 1.130 66,000 73,760 1.1176 1.100 1.100 1.130 1.080 1.130 66,000 1.1176 0.00%
2018-01-25 0 1.100 1.100 1.120 1.050 1.110 654,000 717,860 1.0976 1.100 1.100 1.120 1.050 1.110 654,000 1.0976 0.00%
2018-01-24 0 1.100 1.100 1.140 1.050 1.100 388,000 425,460 1.0965 1.100 1.100 1.140 1.050 1.100 388,000 1.0965 0.00%
2018-01-23 0 1.100 1.100 1.140 1.060 1.110 104,000 114,960 1.1054 1.100 1.100 1.140 1.060 1.110 104,000 1.1054 0.00%
2018-01-22 0 1.100 1.100 1.110 1.080 1.140 136,000 152,540 1.1216 1.100 1.100 1.110 1.080 1.140 136,000 1.1216 0.00%
2018-01-19 0 1.100 1.100 1.140 1.060 1.100 76,000 82,160 1.0811 1.100 1.100 1.140 1.060 1.100 76,000 1.0811 0.00%
2018-01-18 0 1.100 1.060 1.090 1.030 1.130 524,000 575,420 1.0981 1.100 1.060 1.090 1.030 1.130 524,000 1.0981 -0.90%
2018-01-17 0 1.110 1.110 1.160 1.110 1.140 212,000 240,700 1.1354 1.110 1.110 1.160 1.110 1.140 212,000 1.1354 -2.63%
2018-01-16 0 1.140 1.110 1.140 1.110 1.140 14,000 15,660 1.1186 1.140 1.110 1.140 1.110 1.140 14,000 1.1186 0.00%
2018-01-15 0 1.140 1.110 1.150 1.140 1.140 42,000 47,880 1.1400 1.140 1.110 1.150 1.140 1.140 42,000 1.1400 -0.87%
2018-01-12 0 1.150 1.120 1.150 1.150 1.170 14,000 16,300 1.1643 1.150 1.120 1.150 1.150 1.170 14,000 1.1643 4.55%
2018-01-11 0 1.100 1.100 1.150 1.100 1.100 68,000 74,800 1.1000 1.100 1.100 1.150 1.100 1.100 68,000 1.1000 0.00%
2018-01-10 0 1.100 1.070 1.100 1.080 1.190 302,000 335,100 1.1096 1.100 1.070 1.100 1.080 1.190 302,000 1.1096 0.00%
2018-01-09 0 1.100 1.040 1.100 1.100 1.100 12,000 13,200 1.1000 1.100 1.040 1.100 1.100 1.100 12,000 1.1000 0.00%
2018-01-08 0 1.100 1.100 1.130 1.100 1.130 58,000 65,240 1.1248 1.100 1.100 1.130 1.100 1.130 58,000 1.1248 -2.65%
2018-01-05 0 1.130 1.130 1.190 1.110 1.140 136,000 153,440 1.1282 1.130 1.130 1.190 1.110 1.140 136,000 1.1282 0.00%
2018-01-04 0 1.130 1.130 1.190 1.130 1.150 26,000 29,580 1.1377 1.130 1.130 1.190 1.130 1.150 26,000 1.1377 0.00%
2018-01-03 0 1.130 1.120 1.170 1.130 1.130 100,000 113,000 1.1300 1.130 1.120 1.170 1.130 1.130 100,000 1.1300 0.89%
2018-01-02 0 1.120 1.120 1.170 1.120 1.140 118,000 134,260 1.1378 1.120 1.120 1.170 1.120 1.140 118,000 1.1378 -1.75%
2017-12-29 0 1.140 1.110 1.160 1.140 1.140 28,000 31,920 1.1400 1.140 1.110 1.160 1.140 1.140 28,000 1.1400 2.70%
2017-12-28 0 1.110 1.100 1.110 1.110 1.140 78,000 88,080 1.1292 1.110 1.100 1.110 1.110 1.140 78,000 1.1292 -2.63%
2017-12-27 0 1.140 1.100 1.140 1.100 1.140 14,000 15,800 1.1286 1.140 1.100 1.140 1.100 1.140 14,000 1.1286 3.64%
2017-12-22 0 1.100 1.100 1.140 1.100 1.100 30,000 33,000 1.1000 1.100 1.100 1.140 1.100 1.100 30,000 1.1000 0.00%
2017-12-21 0 1.100 1.100 1.140 1.100 1.100 40,000 44,000 1.1000 1.100 1.100 1.140 1.100 1.100 40,000 1.1000 0.00%
2017-12-20 0 1.100 1.100 1.140 1.090 1.150 106,000 118,540 1.1183 1.100 1.100 1.140 1.090 1.150 106,000 1.1183 -4.35%
2017-12-19 0 1.150 1.100 1.150 1.070 1.180 424,000 463,200 1.0925 1.150 1.100 1.150 1.070 1.180 424,000 1.0925 0.00%
2017-12-18 0 1.150 1.150 1.180 1.150 1.200 34,000 39,900 1.1735 1.150 1.150 1.180 1.150 1.200 34,000 1.1735 4.55%
2017-12-15 0 1.100 1.070 1.110 1.070 1.100 214,000 230,120 1.0753 1.100 1.070 1.110 1.070 1.100 214,000 1.0753 -0.90%
2017-12-14 0 1.110 1.110 1.160 1.100 1.120 70,000 77,120 1.1017 1.110 1.110 1.160 1.100 1.120 70,000 1.1017 -0.89%
2017-12-13 0 1.120 1.150 1.160 1.100 1.170 30,000 34,420 1.1473 1.120 1.150 1.160 1.100 1.170 30,000 1.1473 -2.61%
2017-12-12 0 1.150 1.140 1.200 1.130 1.150 14,000 15,980 1.1414 1.150 1.140 1.200 1.130 1.150 14,000 1.1414 0.00%
2017-12-11 0 1.150 1.170 1.180 1.140 1.200 76,000 88,180 1.1603 1.150 1.170 1.180 1.140 1.200 76,000 1.1603 -4.17%
2017-12-08 0 1.200 1.140 1.200 - - 0 0 - 1.200 1.140 1.200 - - 0 - 0.00%
2017-12-07 0 1.200 1.170 1.200 1.160 1.230 512,000 614,620 1.2004 1.200 1.170 1.200 1.160 1.230 512,000 1.2004 3.45%
2017-12-06 0 1.160 1.140 1.160 1.160 1.160 20,000 23,200 1.1600 1.160 1.140 1.160 1.160 1.160 20,000 1.1600 -0.85%
2017-12-05 0 1.170 1.150 1.170 1.170 1.180 52,000 61,160 1.1762 1.170 1.150 1.170 1.170 1.180 52,000 1.1762 -1.68%
2017-12-04 0 1.190 1.190 1.240 1.180 1.190 60,000 71,140 1.1857 1.190 1.190 1.240 1.180 1.190 60,000 1.1857 0.00%
2017-12-01 0 1.190 1.190 1.200 1.180 1.190 44,000 52,020 1.1823 1.190 1.190 1.200 1.180 1.190 44,000 1.1823 0.85%
2017-11-30 0 1.180 1.180 1.210 1.180 1.190 30,000 35,600 1.1867 1.180 1.180 1.210 1.180 1.190 30,000 1.1867 -1.67%
2017-11-29 0 1.200 1.200 1.220 1.200 1.200 60,000 72,000 1.2000 1.200 1.200 1.220 1.200 1.200 60,000 1.2000 -1.64%
2017-11-28 0 1.220 1.190 1.220 1.190 1.220 98,000 118,080 1.2049 1.220 1.190 1.220 1.190 1.220 98,000 1.2049 2.52%
2017-11-27 0 1.190 1.190 1.230 1.190 1.250 250,000 302,520 1.2101 1.190 1.190 1.230 1.190 1.250 250,000 1.2101 -2.46%
2017-11-24 0 1.220 1.220 1.240 1.220 1.240 130,000 159,480 1.2268 1.220 1.220 1.240 1.220 1.240 130,000 1.2268 -1.61%
2017-11-23 0 1.240 1.230 1.260 1.210 1.240 2,174,000 2,693,400 1.2389 1.240 1.230 1.260 1.210 1.240 2,174,000 1.2389 1.64%
2017-11-22 0 1.220 1.220 1.250 1.220 1.230 46,000 56,380 1.2257 1.220 1.220 1.250 1.220 1.230 46,000 1.2257 -0.81%
2017-11-21 0 1.230 1.230 1.270 1.230 1.240 62,000 76,700 1.2371 1.230 1.230 1.270 1.230 1.240 62,000 1.2371 -3.15%
2017-11-20 0 1.270 1.240 1.270 1.270 1.300 300,000 385,540 1.2851 1.270 1.240 1.270 1.270 1.300 300,000 1.2851 -0.78%
2017-11-17 0 1.280 1.230 1.280 1.240 1.290 294,000 374,780 1.2748 1.280 1.230 1.280 1.240 1.290 294,000 1.2748 2.40%
2017-11-16 0 1.250 1.230 1.250 1.250 1.260 60,000 75,100 1.2517 1.250 1.230 1.250 1.250 1.260 60,000 1.2517 -0.79%
2017-11-15 0 1.260 1.250 1.270 1.230 1.260 138,000 172,360 1.2490 1.260 1.250 1.270 1.230 1.260 138,000 1.2490 0.00%
2017-11-14 0 1.260 1.240 1.270 1.230 1.260 118,000 147,900 1.2534 1.260 1.240 1.270 1.230 1.260 118,000 1.2534 2.44%
2017-11-13 0 1.230 1.220 1.260 1.220 1.270 60,000 74,780 1.2463 1.230 1.220 1.260 1.220 1.270 60,000 1.2463 0.82%
2017-11-10 0 1.220 1.220 1.250 1.200 1.220 372,000 450,260 1.2104 1.220 1.220 1.250 1.200 1.220 372,000 1.2104 0.00%
2017-11-09 0 1.220 1.210 1.240 1.220 1.220 84,000 102,480 1.2200 1.220 1.210 1.240 1.220 1.220 84,000 1.2200 0.00%
2017-11-08 0 1.220 1.220 1.230 1.210 1.230 156,000 189,880 1.2172 1.220 1.220 1.230 1.210 1.230 156,000 1.2172 0.00%
2017-11-07 0 1.220 1.220 1.240 1.210 1.240 150,000 183,540 1.2236 1.220 1.220 1.240 1.210 1.240 150,000 1.2236 0.00%
2017-11-06 0 1.220 1.210 1.220 1.210 1.230 46,000 56,180 1.2213 1.220 1.210 1.220 1.210 1.230 46,000 1.2213 0.00%
2017-11-03 0 1.220 1.220 1.240 1.210 1.260 524,000 647,940 1.2365 1.220 1.220 1.240 1.210 1.260 524,000 1.2365 0.83%
2017-11-02 0 1.210 1.200 1.220 1.210 1.210 64,000 77,440 1.2100 1.210 1.200 1.220 1.210 1.210 64,000 1.2100 0.00%
2017-11-01 0 1.210 1.210 1.220 1.200 1.230 256,000 310,960 1.2147 1.210 1.210 1.220 1.200 1.230 256,000 1.2147 -0.82%
2017-10-31 0 1.220 1.220 1.240 1.210 1.240 44,000 53,980 1.2268 1.220 1.220 1.240 1.210 1.240 44,000 1.2268 -2.40%
2017-10-30 0 1.250 1.230 1.250 1.240 1.250 24,000 29,900 1.2458 1.250 1.230 1.250 1.240 1.250 24,000 1.2458 -1.57%
2017-10-27 0 1.270 1.230 1.270 1.240 1.270 180,000 224,100 1.2450 1.270 1.230 1.270 1.240 1.270 180,000 1.2450 2.42%
2017-10-26 0 1.240 1.230 1.240 1.230 1.250 62,000 76,540 1.2345 1.240 1.230 1.240 1.230 1.250 62,000 1.2345 0.81%
2017-10-25 0 1.230 1.230 1.240 1.220 1.250 250,000 308,560 1.2342 1.230 1.230 1.240 1.220 1.250 250,000 1.2342 -1.60%
2017-10-24 0 1.250 1.250 1.280 1.250 1.290 18,000 22,900 1.2722 1.250 1.250 1.280 1.250 1.290 18,000 1.2722 -1.57%
2017-10-23 0 1.270 1.270 1.300 1.270 1.270 56,000 71,120 1.2700 1.270 1.270 1.300 1.270 1.270 56,000 1.2700 0.00%
2017-10-20 0 1.270 1.250 1.270 1.230 1.270 214,000 269,920 1.2613 1.270 1.250 1.270 1.230 1.270 214,000 1.2613 4.10%
2017-10-19 0 1.220 1.220 1.230 1.220 1.260 328,000 409,460 1.2484 1.220 1.220 1.230 1.220 1.260 328,000 1.2484 -3.17%
2017-10-18 0 1.260 1.260 1.280 1.260 1.300 52,000 65,800 1.2654 1.260 1.260 1.280 1.260 1.300 52,000 1.2654 0.00%
2017-10-17 0 1.260 1.250 1.280 1.250 1.280 440,000 554,940 1.2612 1.260 1.250 1.280 1.250 1.280 440,000 1.2612 -1.56%
2017-10-16 0 1.280 1.280 1.290 1.240 1.330 1,564,000 2,010,340 1.2854 1.280 1.280 1.290 1.240 1.330 1,564,000 1.2854 -3.03%
2017-10-13 0 1.320 1.310 1.320 1.240 1.410 6,562,000 8,906,400 1.3573 1.320 1.310 1.320 1.240 1.410 6,562,000 1.3573 9.09%
2017-10-12 0 1.210 1.200 1.240 1.200 1.210 60,000 72,300 1.2050 1.210 1.200 1.240 1.200 1.210 60,000 1.2050 0.00%
2017-10-11 0 1.210 1.210 1.250 1.200 1.210 208,000 250,100 1.2024 1.210 1.210 1.250 1.200 1.210 208,000 1.2024 0.83%
2017-10-10 0 1.200 1.200 1.240 1.200 1.200 80,000 96,000 1.2000 1.200 1.200 1.240 1.200 1.200 80,000 1.2000 0.00%
2017-10-09 0 1.200 1.200 1.240 1.200 1.200 472,000 566,400 1.2000 1.200 1.200 1.240 1.200 1.200 472,000 1.2000 -1.64%
2017-10-06 0 1.220 1.210 1.220 1.210 1.220 108,000 131,260 1.2154 1.220 1.210 1.220 1.210 1.220 108,000 1.2154 0.83%
2017-10-04 0 1.210 1.210 1.260 1.210 1.270 40,000 50,020 1.2505 1.210 1.210 1.260 1.210 1.270 40,000 1.2505 0.83%
2017-10-03 0 1.200 1.200 1.260 1.190 1.230 294,000 353,760 1.2033 1.200 1.200 1.260 1.190 1.230 294,000 1.2033 -1.64%
2017-09-29 0 1.220 1.220 1.240 1.200 1.220 74,000 89,600 1.2108 1.220 1.220 1.240 1.200 1.220 74,000 1.2108 -1.61%
2017-09-28 0 1.240 1.220 1.270 1.240 1.240 16,000 19,840 1.2400 1.240 1.220 1.270 1.240 1.240 16,000 1.2400 0.00%
2017-09-27 0 1.240 1.230 1.250 1.230 1.250 362,000 452,060 1.2488 1.240 1.230 1.250 1.230 1.250 362,000 1.2488 -2.36%
2017-09-26 0 1.270 1.220 1.270 1.270 1.330 18,000 22,980 1.2767 1.270 1.220 1.270 1.270 1.330 18,000 1.2767 4.10%
2017-09-25 0 1.220 1.220 1.260 1.210 1.250 116,000 142,560 1.2290 1.220 1.220 1.260 1.210 1.250 116,000 1.2290 -4.69%
2017-09-22 0 1.280 1.250 1.280 1.210 1.280 126,000 154,400 1.2254 1.280 1.250 1.280 1.210 1.280 126,000 1.2254 4.07%
2017-09-21 0 1.230 1.220 1.250 1.210 1.230 144,000 174,980 1.2151 1.230 1.220 1.250 1.210 1.230 144,000 1.2151 0.00%
2017-09-20 0 1.230 1.210 1.230 1.210 1.240 156,000 190,200 1.2192 1.230 1.210 1.230 1.210 1.240 156,000 1.2192 0.82%
2017-09-19 0 1.220 1.220 1.270 1.210 1.230 276,000 336,500 1.2192 1.220 1.220 1.270 1.210 1.230 276,000 1.2192 -0.81%
2017-09-18 0 1.230 1.240 1.250 1.230 1.300 892,000 1,117,720 1.2530 1.230 1.240 1.250 1.230 1.300 892,000 1.2530 -5.38%
2017-09-15 0 1.300 1.300 1.320 1.300 1.320 194,000 253,100 1.3046 1.300 1.300 1.320 1.300 1.320 194,000 1.3046 -1.52%
2017-09-14 0 1.320 1.310 1.330 1.300 1.320 326,000 425,060 1.3039 1.320 1.310 1.330 1.300 1.320 326,000 1.3039 0.76%
2017-09-13 0 1.310 1.310 1.330 1.300 1.340 226,000 299,600 1.3257 1.310 1.310 1.330 1.300 1.340 226,000 1.3257 -2.24%
2017-09-12 0 1.340 1.330 1.340 1.300 1.350 1,226,000 1,626,700 1.3268 1.340 1.330 1.340 1.300 1.350 1,226,000 1.3268 -0.74%
2017-09-11 0 1.350 1.330 1.360 1.320 1.400 3,336,000 4,619,180 1.3846 1.350 1.330 1.360 1.320 1.400 3,336,000 1.3846 -1.46%
2017-09-08 0 1.370 1.370 1.380 1.350 1.430 1,920,000 2,627,940 1.3687 1.370 1.370 1.380 1.350 1.430 1,920,000 1.3687 -4.20%
2017-09-07 0 1.430 1.430 1.440 1.390 1.480 2,056,000 2,967,640 1.4434 1.430 1.430 1.440 1.390 1.480 2,056,000 1.4434 2.88%
2017-09-06 0 1.390 1.390 1.400 1.390 1.410 880,000 1,230,560 1.3984 1.390 1.390 1.400 1.390 1.410 880,000 1.3984 -2.80%
2017-09-05 0 1.430 1.420 1.430 1.380 1.470 12,206,000 17,611,780 1.4429 1.430 1.420 1.430 1.380 1.470 12,206,000 1.4429 1.42%
2017-09-04 0 1.410 1.420 1.430 1.290 1.480 5,328,000 7,538,340 1.4149 1.410 1.420 1.430 1.290 1.480 5,328,000 1.4149 8.46%
2017-09-01 0 1.300 1.300 1.320 1.300 1.370 1,382,000 1,838,180 1.3301 1.300 1.300 1.320 1.300 1.370 1,382,000 1.3301 -5.11%
2017-08-31 0 1.370 1.370 1.380 1.360 1.430 1,914,000 2,653,840 1.3865 1.370 1.370 1.380 1.360 1.430 1,914,000 1.3865 -3.52%
2017-08-30 0 1.420 1.420 1.430 1.320 1.460 10,252,000 14,314,640 1.3963 1.420 1.420 1.430 1.320 1.460 10,252,000 1.3963 5.97%
2017-08-29 0 1.340 1.330 1.350 1.140 1.360 3,728,000 4,865,560 1.3051 1.340 1.330 1.350 1.140 1.360 3,728,000 1.3051 9.84%
2017-08-28 0 1.220 1.210 1.230 1.150 1.220 152,000 182,180 1.1986 1.220 1.210 1.230 1.150 1.220 152,000 1.1986 3.39%
2017-08-25 0 1.180 1.170 1.190 1.140 1.220 730,000 876,660 1.2009 1.180 1.170 1.190 1.140 1.220 730,000 1.2009 2.61%
2017-08-24 0 1.150 1.130 1.150 1.130 1.150 216,000 247,300 1.1449 1.150 1.130 1.150 1.130 1.150 216,000 1.1449 -0.86%
2017-08-22 0 1.160 1.130 1.170 1.140 1.180 122,000 141,680 1.1613 1.160 1.130 1.170 1.140 1.180 122,000 1.1613 1.75%
2017-08-21 0 1.140 1.140 1.150 1.120 1.140 310,000 351,280 1.1332 1.140 1.140 1.150 1.120 1.140 310,000 1.1332 0.00%
2017-08-18 0 1.140 1.120 1.140 1.080 1.140 274,000 305,920 1.1165 1.140 1.120 1.140 1.080 1.140 274,000 1.1165 1.79%
2017-08-17 0 1.120 1.090 1.120 - - 0 0 - 1.120 1.090 1.120 - - 0 - 0.00%
2017-08-16 0 1.120 1.100 1.120 1.100 1.130 144,000 160,520 1.1147 1.120 1.100 1.120 1.100 1.130 144,000 1.1147 0.90%
2017-08-15 0 1.110 1.100 1.110 1.100 1.120 456,000 509,180 1.1166 1.110 1.100 1.110 1.100 1.120 456,000 1.1166 -0.89%
2017-08-14 0 1.120 1.110 1.120 1.110 1.120 60,000 66,860 1.1143 1.120 1.110 1.120 1.110 1.120 60,000 1.1143 0.00%
2017-08-11 0 1.120 1.080 1.120 1.050 1.130 104,000 116,200 1.1173 1.120 1.080 1.120 1.050 1.130 104,000 1.1173 -1.75%
2017-08-10 0 1.140 1.090 1.130 1.120 1.150 92,000 103,900 1.1293 1.140 1.090 1.130 1.120 1.150 92,000 1.1293 -0.87%
2017-08-09 0 1.150 1.120 1.150 1.120 1.150 104,000 117,980 1.1344 1.150 1.120 1.150 1.120 1.150 104,000 1.1344 0.00%
2017-08-08 0 1.150 1.130 1.150 1.110 1.150 3,104,000 3,540,260 1.1405 1.150 1.130 1.150 1.110 1.150 3,104,000 1.1405 0.00%
2017-08-07 0 1.150 1.120 1.160 1.130 1.160 5,012,000 5,663,760 1.1300 1.150 1.120 1.160 1.130 1.160 5,012,000 1.1300 -0.86%
2017-08-04 0 1.160 1.130 1.160 1.130 1.160 38,000 43,440 1.1432 1.160 1.130 1.160 1.130 1.160 38,000 1.1432 1.75%
2017-08-03 0 1.140 1.130 1.140 1.120 1.160 172,000 195,460 1.1364 1.140 1.130 1.140 1.120 1.160 172,000 1.1364 -2.56%
2017-08-02 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2017-08-01 0 1.170 1.140 1.170 1.120 1.170 226,000 259,860 1.1498 1.170 1.140 1.170 1.120 1.170 226,000 1.1498 1.74%
2017-07-31 0 1.150 1.140 1.150 1.130 1.150 170,000 194,120 1.1419 1.150 1.140 1.150 1.130 1.150 170,000 1.1419 0.00%
2017-07-28 0 1.150 1.120 1.150 1.120 1.150 152,000 171,160 1.1261 1.150 1.120 1.150 1.120 1.150 152,000 1.1261 0.88%
2017-07-27 0 1.140 1.120 1.140 1.120 1.140 1,308,000 1,465,160 1.1202 1.140 1.120 1.140 1.120 1.140 1,308,000 1.1202 1.79%
2017-07-26 0 1.120 1.120 1.140 1.120 1.130 26,000 29,320 1.1277 1.120 1.120 1.140 1.120 1.130 26,000 1.1277 -2.61%
2017-07-25 0 1.150 1.130 1.150 1.120 1.150 194,000 220,340 1.1358 1.150 1.130 1.150 1.120 1.150 194,000 1.1358 2.68%
2017-07-24 0 1.120 1.120 1.130 1.120 1.130 26,000 29,140 1.1208 1.120 1.120 1.130 1.120 1.130 26,000 1.1208 -0.88%
2017-07-21 0 1.130 1.130 1.150 1.120 1.160 118,000 134,520 1.1400 1.130 1.130 1.150 1.120 1.160 118,000 1.1400 -2.59%
2017-07-20 0 1.160 1.150 1.160 1.100 1.160 250,000 284,900 1.1396 1.160 1.150 1.160 1.100 1.160 250,000 1.1396 1.75%
2017-07-19 0 1.140 1.110 1.140 1.140 1.160 20,000 23,000 1.1500 1.140 1.110 1.140 1.140 1.160 20,000 1.1500 0.00%
2017-07-18 0 1.140 1.080 1.140 1.100 1.140 324,000 358,900 1.1077 1.140 1.080 1.140 1.100 1.140 324,000 1.1077 1.79%
2017-07-17 0 1.120 1.100 1.120 1.100 1.140 26,000 29,040 1.1169 1.120 1.100 1.120 1.100 1.140 26,000 1.1169 -1.75%
2017-07-14 0 1.140 1.110 1.140 1.100 1.140 134,000 148,660 1.1094 1.140 1.110 1.140 1.100 1.140 134,000 1.1094 0.00%
2017-07-13 0 1.140 1.100 1.110 1.110 1.140 152,000 171,400 1.1276 1.140 1.100 1.110 1.110 1.140 152,000 1.1276 0.88%
2017-07-12 0 1.130 1.130 1.150 1.120 1.130 12,000 13,460 1.1217 1.130 1.130 1.150 1.120 1.130 12,000 1.1217 -2.59%
2017-07-11 0 1.160 1.130 1.160 1.120 1.160 164,000 187,020 1.1404 1.160 1.130 1.160 1.120 1.160 164,000 1.1404 0.00%
2017-07-10 0 1.160 1.160 1.170 1.120 1.160 86,000 98,020 1.1398 1.160 1.160 1.170 1.120 1.160 86,000 1.1398 2.65%
2017-07-07 0 1.130 1.130 1.150 1.130 1.130 6,000 6,780 1.1300 1.130 1.130 1.150 1.130 1.130 6,000 1.1300 -1.74%
2017-07-06 0 1.150 1.150 1.160 1.140 1.150 68,000 78,100 1.1485 1.150 1.150 1.160 1.140 1.150 68,000 1.1485 0.00%
2017-07-05 0 1.150 1.130 1.150 1.130 1.150 202,000 229,540 1.1363 1.150 1.130 1.150 1.130 1.150 202,000 1.1363 0.00%
2017-07-04 0 1.150 1.150 1.180 1.150 1.180 208,000 242,820 1.1674 1.150 1.150 1.180 1.150 1.180 208,000 1.1674 -1.71%
2017-07-03 0 1.170 1.170 1.200 1.150 1.210 596,000 712,740 1.1959 1.170 1.170 1.200 1.150 1.210 596,000 1.1959 2.63%
2017-06-30 0 1.140 1.120 1.180 1.140 1.140 108,000 123,120 1.1400 1.140 1.120 1.180 1.140 1.140 108,000 1.1400 0.88%
2017-06-29 0 1.130 1.130 1.180 1.130 1.160 250,000 285,360 1.1414 1.130 1.130 1.180 1.130 1.160 250,000 1.1414 -2.59%
2017-06-28 0 1.160 1.160 1.170 1.110 1.170 402,000 467,280 1.1624 1.160 1.160 1.170 1.110 1.170 402,000 1.1624 -3.33%
2017-06-27 0 1.200 1.150 1.210 1.080 1.200 968,000 1,130,700 1.1681 1.200 1.150 1.210 1.080 1.200 968,000 1.1681 0.00%
2017-06-26 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 1.200 1.180 1.200 1.200 1.200 8,000 1.2000 1.69%
2017-06-23 0 1.180 1.180 1.190 1.170 1.190 56,000 66,200 1.1821 1.180 1.180 1.190 1.170 1.190 56,000 1.1821 -0.84%
2017-06-22 0 1.190 1.190 1.200 1.180 1.200 106,000 126,480 1.1932 1.190 1.190 1.200 1.180 1.200 106,000 1.1932 0.85%
2017-06-21 0 1.180 1.180 1.200 1.180 1.200 96,000 113,900 1.1865 1.180 1.180 1.200 1.180 1.200 96,000 1.1865 -0.84%
2017-06-20 0 1.190 1.190 1.220 1.190 1.190 4,000 4,760 1.1900 1.190 1.190 1.220 1.190 1.190 4,000 1.1900 0.00%
2017-06-19 0 1.190 1.190 1.210 1.180 1.210 70,000 83,620 1.1946 1.190 1.190 1.210 1.180 1.210 70,000 1.1946 -0.83%
2017-06-16 0 1.200 1.200 1.210 1.200 1.230 162,000 195,540 1.2070 1.200 1.200 1.210 1.200 1.230 162,000 1.2070 2.56%
2017-06-15 0 1.170 1.170 1.200 1.170 1.180 142,000 166,780 1.1745 1.170 1.170 1.200 1.170 1.180 142,000 1.1745 -0.85%
2017-06-14 0 1.180 1.180 1.200 1.170 1.180 134,000 157,720 1.1770 1.180 1.180 1.200 1.170 1.180 134,000 1.1770 0.00%
2017-06-13 0 1.180 1.180 1.200 1.180 1.180 30,000 35,400 1.1800 1.180 1.180 1.200 1.180 1.180 30,000 1.1800 0.00%
2017-06-12 0 1.180 1.180 1.200 1.170 1.190 254,000 299,700 1.1799 1.180 1.180 1.200 1.170 1.190 254,000 1.1799 0.00%
2017-06-09 0 1.180 1.180 1.200 1.180 1.200 110,000 130,600 1.1873 1.180 1.180 1.200 1.180 1.200 110,000 1.1873 0.00%
2017-06-08 0 1.180 1.180 1.200 1.180 1.200 96,000 114,560 1.1933 1.180 1.180 1.200 1.180 1.200 96,000 1.1933 -1.67%
2017-06-07 0 1.200 1.190 1.200 - - 10,000 11,900 1.1900 1.200 1.190 1.200 - - 10,000 1.1900 0.00%
2017-06-06 0 1.200 1.190 1.210 1.180 1.210 314,000 373,160 1.1884 1.200 1.190 1.210 1.180 1.210 314,000 1.1884 0.00%
2017-06-05 0 1.200 1.200 1.210 1.200 1.220 306,000 370,960 1.2123 1.200 1.200 1.210 1.200 1.220 306,000 1.2123 -0.83%
2017-06-02 0 1.210 1.200 1.210 1.200 1.210 270,000 325,620 1.2060 1.210 1.200 1.210 1.200 1.210 270,000 1.2060 0.00%
2017-06-01 0 1.260 1.260 1.270 1.240 1.270 894,000 1,122,460 1.2555 1.210 1.210 1.220 1.191 1.220 930,942 1.2057 0.00%
2017-05-31 0 1.260 1.260 1.270 1.250 1.280 868,000 1,097,380 1.2643 1.210 1.210 1.220 1.200 1.229 903,868 1.2141 0.00%
2017-05-29 0 1.260 1.260 1.270 1.240 1.260 198,000 248,100 1.2530 1.210 1.210 1.220 1.191 1.210 206,182 1.2033 3.28%
2017-05-26 0 1.220 1.220 1.240 1.220 1.230 180,000 220,420 1.2246 1.172 1.172 1.191 1.172 1.181 187,438 1.1760 0.00%
2017-05-25 0 1.220 1.220 1.250 1.180 1.230 814,000 987,360 1.2130 1.172 1.172 1.200 1.133 1.181 847,636 1.1648 2.52%
2017-05-24 0 1.190 1.190 1.220 1.170 1.220 48,000 56,780 1.1829 1.143 1.143 1.172 1.124 1.172 49,983 1.1360 -0.83%
2017-05-23 0 1.200 1.200 1.220 1.180 1.220 110,000 131,560 1.1960 1.152 1.152 1.172 1.133 1.172 114,545 1.1485 0.84%
2017-05-22 0 1.190 1.190 1.210 1.190 1.230 122,000 146,020 1.1969 1.143 1.143 1.162 1.143 1.181 127,041 1.1494 0.00%
2017-05-19 0 1.190 1.190 1.200 1.190 1.200 222,000 265,600 1.1964 1.143 1.143 1.152 1.143 1.152 231,174 1.1489 -0.83%
2017-05-18 0 1.200 1.200 1.220 1.190 1.210 262,000 314,420 1.2001 1.152 1.152 1.172 1.143 1.162 272,826 1.1525 -0.83%
2017-05-17 0 1.210 1.210 1.230 1.190 1.230 258,000 312,900 1.2128 1.162 1.162 1.181 1.143 1.181 268,661 1.1647 -0.82%
2017-05-16 0 1.220 1.220 1.230 1.210 1.220 270,000 328,760 1.2176 1.172 1.172 1.181 1.162 1.172 281,157 1.1693 0.00%
2017-05-15 0 1.220 1.220 1.230 1.220 1.240 136,000 167,480 1.2315 1.172 1.172 1.181 1.172 1.191 141,620 1.1826 -0.81%
2017-05-12 0 1.230 1.220 1.230 1.230 1.270 428,000 529,420 1.2370 1.181 1.172 1.181 1.181 1.220 445,686 1.1879 1.65%
2017-05-11 0 1.210 1.210 1.240 1.210 1.220 184,000 222,760 1.2107 1.162 1.162 1.191 1.162 1.172 191,603 1.1626 -0.82%
2017-05-10 0 1.220 1.220 1.240 1.210 1.240 132,000 161,140 1.2208 1.172 1.172 1.191 1.162 1.191 137,455 1.1723 0.00%
2017-05-09 0 1.220 1.220 1.250 1.210 1.230 380,000 463,280 1.2192 1.172 1.172 1.200 1.162 1.181 395,702 1.1708 -1.61%
2017-05-08 0 1.240 1.230 1.250 1.230 1.240 42,000 51,840 1.2343 1.191 1.181 1.200 1.181 1.191 43,736 1.1853 0.00%
2017-05-05 0 1.240 1.230 1.240 1.230 1.260 186,000 229,980 1.2365 1.191 1.181 1.191 1.181 1.210 193,686 1.1874 -1.59%
2017-05-04 0 1.260 1.250 1.260 1.220 1.260 304,000 374,300 1.2313 1.210 1.200 1.210 1.172 1.210 316,562 1.1824 2.44%
2017-05-02 0 1.230 1.220 1.230 1.230 1.240 178,000 218,800 1.2292 1.181 1.172 1.181 1.181 1.191 185,355 1.1804 -1.60%
2017-04-28 0 1.250 1.240 1.250 1.240 1.260 148,000 184,940 1.2496 1.200 1.191 1.200 1.191 1.210 154,116 1.2000 0.81%
2017-04-27 0 1.240 1.240 1.260 1.230 1.240 102,000 125,700 1.2324 1.191 1.191 1.210 1.181 1.191 106,215 1.1835 0.00%
2017-04-26 0 1.240 1.240 1.250 1.240 1.240 36,000 44,640 1.2400 1.191 1.191 1.200 1.191 1.191 37,488 1.1908 0.00%
2017-04-25 0 1.240 1.240 1.250 1.240 1.280 640,000 803,480 1.2554 1.191 1.191 1.200 1.191 1.229 666,446 1.2056 -2.36%
2017-04-24 0 1.270 1.270 1.290 1.270 1.310 460,000 591,700 1.2863 1.220 1.220 1.239 1.220 1.258 479,008 1.2353 -1.55%
2017-04-21 0 1.290 1.270 1.290 1.260 1.290 142,000 180,780 1.2731 1.239 1.220 1.239 1.210 1.239 147,868 1.2226 0.78%
2017-04-20 0 1.280 1.270 1.280 1.270 1.300 3,616,000 4,630,100 1.2804 1.229 1.220 1.229 1.220 1.248 3,765,421 1.2296 -0.78%
2017-04-19 0 1.290 1.270 1.290 1.270 1.300 262,000 336,020 1.2825 1.239 1.220 1.239 1.220 1.248 272,826 1.2316 -0.77%
2017-04-18 0 1.300 1.280 1.310 1.280 1.360 336,000 436,980 1.3005 1.248 1.229 1.258 1.229 1.306 349,884 1.2489 -2.99%
2017-04-13 0 1.340 1.330 1.340 1.320 1.360 538,000 717,600 1.3338 1.287 1.277 1.287 1.268 1.306 560,231 1.2809 0.75%
2017-04-12 0 1.330 1.320 1.330 1.280 1.350 1,064,000 1,409,440 1.3247 1.277 1.268 1.277 1.229 1.296 1,107,967 1.2721 1.53%
2017-04-11 0 1.310 1.300 1.310 1.270 1.310 502,000 645,600 1.2861 1.258 1.248 1.258 1.220 1.258 522,744 1.2350 1.55%
2017-04-10 0 1.290 1.270 1.290 1.260 1.290 268,000 343,000 1.2799 1.239 1.220 1.239 1.210 1.239 279,074 1.2291 1.57%
2017-04-07 0 1.270 1.270 1.290 1.260 1.290 422,000 538,960 1.2772 1.220 1.220 1.239 1.210 1.239 439,438 1.2265 -0.78%
2017-04-06 0 1.280 1.280 1.300 1.280 1.300 88,000 113,220 1.2866 1.229 1.229 1.248 1.229 1.248 91,636 1.2355 -1.54%
2017-04-05 0 1.300 1.280 1.300 1.260 1.310 496,000 639,040 1.2884 1.248 1.229 1.248 1.210 1.258 516,496 1.2373 1.56%
2017-04-03 0 1.280 1.280 1.290 1.270 1.310 552,000 709,680 1.2857 1.229 1.229 1.239 1.220 1.258 574,810 1.2346 -0.78%
2017-03-31 0 1.290 1.290 1.300 1.260 1.350 1,818,000 2,349,600 1.2924 1.239 1.239 1.248 1.210 1.296 1,893,124 1.2411 -3.73%
2017-03-30 0 1.340 1.330 1.340 1.330 1.370 474,000 636,700 1.3432 1.287 1.277 1.287 1.277 1.316 493,587 1.2899 -0.74%
2017-03-29 0 1.350 1.340 1.350 1.350 1.460 2,564,000 3,558,720 1.3880 1.296 1.287 1.296 1.296 1.402 2,669,950 1.3329 1.50%
2017-03-28 0 1.330 1.330 1.340 1.310 1.360 668,000 895,560 1.3407 1.277 1.277 1.287 1.258 1.306 695,603 1.2875 -2.92%
2017-03-27 0 1.370 1.360 1.370 1.370 1.390 404,000 557,380 1.3797 1.316 1.306 1.316 1.316 1.335 420,694 1.3249 -2.14%
2017-03-24 0 1.400 1.370 1.400 1.350 1.400 1,284,000 1,754,860 1.3667 1.344 1.316 1.344 1.296 1.344 1,337,058 1.3125 1.45%
2017-03-23 0 1.380 1.370 1.400 1.370 1.390 780,000 1,075,440 1.3788 1.325 1.316 1.344 1.316 1.335 812,231 1.3241 -0.72%
2017-03-22 0 1.390 1.380 1.390 1.370 1.410 372,000 516,080 1.3873 1.335 1.325 1.335 1.316 1.354 387,372 1.3323 -1.42%
2017-03-21 0 1.410 1.400 1.410 1.380 1.420 3,934,000 5,511,180 1.4009 1.354 1.344 1.354 1.325 1.364 4,096,562 1.3453 1.44%
2017-03-20 0 1.390 1.390 1.400 1.390 1.420 788,000 1,101,820 1.3982 1.335 1.335 1.344 1.335 1.364 820,562 1.3428 -0.71%
2017-03-17 0 1.400 1.400 1.410 1.380 1.440 558,000 781,360 1.4003 1.344 1.344 1.354 1.325 1.383 581,058 1.3447 -0.71%
2017-03-16 0 1.410 1.400 1.410 1.400 1.490 2,068,000 2,941,620 1.4224 1.354 1.344 1.354 1.344 1.431 2,153,455 1.3660 -2.08%
2017-03-15 0 1.440 1.440 1.450 1.350 1.480 4,064,000 5,805,240 1.4285 1.383 1.383 1.392 1.296 1.421 4,231,934 1.3718 5.88%
2017-03-14 0 1.360 1.350 1.360 1.330 1.360 532,000 713,200 1.3406 1.306 1.296 1.306 1.277 1.306 553,983 1.2874 1.49%
2017-03-13 0 1.340 1.330 1.350 1.340 1.370 574,000 776,620 1.3530 1.287 1.277 1.296 1.287 1.316 597,719 1.2993 -1.47%
2017-03-10 0 1.360 1.350 1.360 1.320 1.360 672,000 903,280 1.3442 1.306 1.296 1.306 1.268 1.306 699,769 1.2908 1.49%
2017-03-09 0 1.340 1.320 1.340 1.290 1.360 1,006,000 1,340,540 1.3325 1.287 1.268 1.287 1.239 1.306 1,047,570 1.2797 -0.74%
2017-03-08 0 1.350 1.350 1.360 1.350 1.410 1,362,000 1,854,940 1.3619 1.296 1.296 1.306 1.296 1.354 1,418,281 1.3079 -2.88%
2017-03-07 0 1.390 1.390 1.400 1.390 1.460 2,104,000 2,975,820 1.4144 1.335 1.335 1.344 1.335 1.402 2,190,942 1.3582 -2.11%
2017-03-06 0 1.420 1.410 1.420 1.400 1.460 1,378,000 1,962,240 1.4240 1.364 1.354 1.364 1.344 1.402 1,434,942 1.3675 -0.70%
2017-03-03 0 1.430 1.410 1.430 1.400 1.470 3,040,000 4,326,460 1.4232 1.373 1.354 1.373 1.344 1.412 3,165,620 1.3667 -0.69%
2017-03-02 0 1.440 1.440 1.450 1.430 1.500 3,436,000 4,998,240 1.4547 1.383 1.383 1.392 1.373 1.440 3,577,983 1.3969 0.70%
2017-03-01 0 1.430 1.430 1.440 1.420 1.480 2,490,000 3,593,240 1.4431 1.373 1.373 1.383 1.364 1.421 2,592,893 1.3858 -4.67%
2017-02-28 0 1.500 1.490 1.510 1.450 1.610 9,546,000 14,581,440 1.5275 1.440 1.431 1.450 1.392 1.546 9,940,463 1.4669 0.00%
2017-02-27 0 1.500 1.500 1.510 1.340 1.550 20,590,000 30,536,540 1.4831 1.440 1.440 1.450 1.287 1.488 21,440,826 1.4242 12.78%
2017-02-24 0 1.330 1.330 1.340 1.280 1.350 3,380,000 4,430,400 1.3108 1.277 1.277 1.287 1.229 1.296 3,519,669 1.2588 3.10%
2017-02-23 0 1.290 1.290 1.300 1.250 1.300 606,000 780,720 1.2883 1.239 1.239 1.248 1.200 1.248 631,041 1.2372 0.00%
2017-02-22 0 1.290 1.290 1.300 1.280 1.300 494,000 634,820 1.2851 1.239 1.239 1.248 1.229 1.248 514,413 1.2341 -0.77%
2017-02-21 0 1.300 1.290 1.300 1.270 1.300 2,126,000 2,736,140 1.2870 1.248 1.239 1.248 1.220 1.248 2,213,851 1.2359 -0.76%
2017-02-20 0 1.310 1.310 1.320 1.190 1.340 3,036,000 3,881,140 1.2784 1.258 1.258 1.268 1.143 1.287 3,161,455 1.2276 2.34%
2017-02-17 0 1.280 1.280 1.300 1.280 1.330 630,000 818,100 1.2986 1.229 1.229 1.248 1.229 1.277 656,033 1.2470 -3.76%
2017-02-16 0 1.330 1.320 1.340 1.310 1.360 1,268,000 1,684,260 1.3283 1.277 1.268 1.287 1.258 1.306 1,320,397 1.2756 0.00%
2017-02-15 0 1.330 1.320 1.330 1.310 1.360 3,104,000 4,137,640 1.3330 1.277 1.268 1.277 1.258 1.306 3,232,264 1.2801 0.00%
2017-02-14 0 1.330 1.320 1.330 1.310 1.430 4,592,000 6,273,580 1.3662 1.277 1.268 1.277 1.258 1.373 4,781,752 1.3120 0.00%
2017-02-13 0 1.330 1.320 1.350 1.240 1.350 1,252,000 1,587,340 1.2678 1.277 1.268 1.296 1.191 1.296 1,303,736 1.2175 5.56%
2017-02-10 0 1.260 1.250 1.260 1.230 1.260 652,000 806,540 1.2370 1.210 1.200 1.210 1.181 1.210 678,942 1.1879 0.80%
2017-02-09 0 1.250 1.220 1.250 1.190 1.250 786,000 966,140 1.2292 1.200 1.172 1.200 1.143 1.200 818,479 1.1804 2.46%
2017-02-08 0 1.220 1.220 1.230 1.190 1.230 552,000 671,620 1.2167 1.172 1.172 1.181 1.143 1.181 574,810 1.1684 1.67%
2017-02-07 0 1.200 1.200 1.210 1.200 1.230 234,000 282,460 1.2071 1.152 1.152 1.162 1.152 1.181 243,669 1.1592 -1.64%
2017-02-06 0 1.220 1.210 1.220 1.220 1.250 420,000 515,680 1.2278 1.172 1.162 1.172 1.172 1.200 437,355 1.1791 -1.61%
2017-02-03 0 1.240 1.240 1.250 1.190 1.290 856,000 1,054,720 1.2321 1.191 1.191 1.200 1.143 1.239 891,372 1.1833 2.48%
2017-02-02 0 1.210 1.190 1.210 1.180 1.220 296,000 355,580 1.2013 1.162 1.143 1.162 1.133 1.172 308,231 1.1536 0.00%
2017-02-01 0 1.210 1.200 1.210 1.180 1.210 174,000 209,060 1.2015 1.162 1.152 1.162 1.133 1.162 181,190 1.1538 -0.82%
2017-01-27 0 1.220 1.220 1.240 1.210 1.220 428,000 522,140 1.2200 1.172 1.172 1.191 1.162 1.172 445,686 1.1715 -1.61%
2017-01-26 0 1.240 1.220 1.240 1.230 1.240 74,000 91,740 1.2397 1.191 1.172 1.191 1.181 1.191 77,058 1.1905 -0.80%
2017-01-25 0 1.250 1.230 1.250 1.220 1.250 160,000 198,500 1.2406 1.200 1.181 1.200 1.172 1.200 166,612 1.1914 0.81%
2017-01-24 0 1.240 1.220 1.250 1.210 1.250 282,000 345,860 1.2265 1.191 1.172 1.200 1.162 1.200 293,653 1.1778 -1.59%
2017-01-23 0 1.260 1.240 1.260 1.220 1.260 548,000 679,980 1.2408 1.210 1.191 1.210 1.172 1.210 570,645 1.1916 1.61%
2017-01-20 0 1.240 1.220 1.240 1.220 1.250 408,000 500,720 1.2273 1.191 1.172 1.191 1.172 1.200 424,860 1.1786 2.48%
2017-01-19 0 1.210 1.200 1.220 1.190 1.220 464,000 560,920 1.2089 1.162 1.152 1.172 1.143 1.172 483,174 1.1609 -0.82%
2017-01-18 0 1.220 1.220 1.230 1.170 1.290 1,032,000 1,272,560 1.2331 1.172 1.172 1.181 1.124 1.239 1,074,645 1.1842 3.39%
2017-01-17 0 1.180 1.180 1.190 1.150 1.180 346,000 402,320 1.1628 1.133 1.133 1.143 1.104 1.133 360,298 1.1166 0.85%
2017-01-16 0 1.170 1.160 1.190 1.160 1.190 368,000 432,420 1.1751 1.124 1.114 1.143 1.114 1.143 383,207 1.1284 -1.68%
2017-01-13 0 1.190 1.190 1.200 1.190 1.230 688,000 832,980 1.2107 1.143 1.143 1.152 1.143 1.181 716,430 1.1627 1.71%
2017-01-12 0 1.170 1.160 1.180 1.160 1.170 228,000 265,000 1.1623 1.124 1.114 1.133 1.114 1.124 237,421 1.1162 0.00%
2017-01-11 0 1.170 1.160 1.180 1.160 1.180 522,000 611,360 1.1712 1.124 1.114 1.133 1.114 1.133 543,570 1.1247 -1.68%
2017-01-10 0 1.190 1.190 1.200 1.160 1.240 1,212,000 1,451,300 1.1974 1.143 1.143 1.152 1.114 1.191 1,262,083 1.1499 2.59%
2017-01-09 0 1.160 1.150 1.160 1.140 1.200 1,418,000 1,662,920 1.1727 1.114 1.104 1.114 1.095 1.152 1,476,595 1.1262 0.87%
2017-01-06 0 1.150 1.150 1.160 1.140 1.190 1,522,000 1,767,000 1.1610 1.104 1.104 1.114 1.095 1.143 1,584,893 1.1149 -4.17%
2017-01-05 0 1.200 1.180 1.210 1.180 1.210 522,000 622,280 1.1921 1.152 1.133 1.162 1.133 1.162 543,570 1.1448 0.00%
2017-01-04 0 1.200 1.190 1.200 1.180 1.230 596,000 715,220 1.2000 1.152 1.143 1.152 1.133 1.181 620,628 1.1524 0.00%
2017-01-03 0 1.200 1.210 1.220 1.180 1.250 986,000 1,195,220 1.2122 1.152 1.162 1.172 1.133 1.200 1,026,744 1.1641 1.69%
2016-12-30 0 1.180 1.180 1.190 1.150 1.210 1,022,000 1,208,640 1.1826 1.133 1.133 1.143 1.104 1.162 1,064,231 1.1357 -1.67%
2016-12-29 0 1.200 1.190 1.210 1.140 1.260 1,890,000 2,281,420 1.2071 1.152 1.143 1.162 1.095 1.210 1,968,099 1.1592 5.26%
2016-12-28 0 1.140 1.140 1.150 1.130 1.210 1,034,000 1,200,980 1.1615 1.095 1.095 1.104 1.085 1.162 1,076,727 1.1154 -4.20%
2016-12-23 0 1.190 1.180 1.190 1.110 1.190 3,796,000 4,372,080 1.1518 1.143 1.133 1.143 1.066 1.143 3,952,860 1.1061 0.85%
2016-12-22 0 1.180 1.170 1.190 1.170 1.290 3,854,000 4,712,040 1.2226 1.133 1.124 1.143 1.124 1.239 4,013,256 1.1741 -8.53%
2016-12-21 0 1.290 1.290 1.300 1.270 1.370 2,058,000 2,700,840 1.3124 1.239 1.239 1.248 1.220 1.316 2,143,041 1.2603 1.57%
2016-12-20 0 1.270 1.270 1.280 1.260 1.360 1,974,000 2,595,180 1.3147 1.220 1.220 1.229 1.210 1.306 2,055,570 1.2625 -6.62%
2016-12-19 0 1.360 1.360 1.370 1.350 1.400 1,968,000 2,682,100 1.3629 1.306 1.306 1.316 1.296 1.344 2,049,322 1.3088 -3.55%
2016-12-16 0 1.410 1.410 1.420 1.390 1.480 1,648,000 2,367,520 1.4366 1.354 1.354 1.364 1.335 1.421 1,716,099 1.3796 1.44%
2016-12-15 0 1.390 1.380 1.390 1.380 1.440 2,576,000 3,595,660 1.3958 1.335 1.325 1.335 1.325 1.383 2,682,446 1.3404 -2.80%
2016-12-14 0 1.430 1.430 1.440 1.430 1.540 2,786,000 4,098,760 1.4712 1.373 1.373 1.383 1.373 1.479 2,901,124 1.4128 -2.05%
2016-12-13 0 1.460 1.460 1.470 1.340 1.540 11,486,000 16,850,720 1.4671 1.402 1.402 1.412 1.287 1.479 11,960,628 1.4088 8.15%
2016-12-12 0 1.350 1.340 1.350 1.330 1.420 4,620,000 6,275,320 1.3583 1.296 1.287 1.296 1.277 1.364 4,810,909 1.3044 -4.26%
2016-12-09 0 1.410 1.390 1.400 1.390 1.530 12,080,000 17,425,240 1.4425 1.354 1.335 1.344 1.335 1.469 12,579,174 1.3852 -7.84%
2016-12-08 0 1.530 1.530 1.540 1.490 1.790 33,790,000 55,909,200 1.6546 1.469 1.469 1.479 1.431 1.719 35,186,281 1.5889 -6.13%
2016-12-07 0 1.630 1.630 1.640 1.480 2.100 133,642,000 238,825,320 1.7871 1.565 1.565 1.575 1.421 2.017 139,164,397 1.7161 6.54%
2016-12-06 0 1.530 1.530 1.540 1.330 1.830 40,406,000 66,874,600 1.6551 1.469 1.469 1.479 1.277 1.757 42,075,669 1.5894 12.50%
2016-12-05 0 1.360 1.360 1.370 1.350 1.400 398,000 544,460 1.3680 1.306 1.306 1.316 1.296 1.344 414,446 1.3137 -0.73%
2016-12-02 0 1.370 1.360 1.370 1.330 1.410 844,000 1,151,860 1.3648 1.316 1.306 1.316 1.277 1.354 878,876 1.3106 -1.44%
2016-12-01 0 1.390 1.380 1.400 1.390 1.410 548,000 764,840 1.3957 1.335 1.325 1.344 1.335 1.354 570,645 1.3403 -2.11%
2016-11-30 0 1.420 1.410 1.420 1.390 1.440 2,300,000 3,240,320 1.4088 1.364 1.354 1.364 1.335 1.383 2,395,041 1.3529 1.43%
2016-11-29 0 1.400 1.400 1.420 1.370 1.440 2,442,000 3,441,540 1.4093 1.344 1.344 1.364 1.316 1.383 2,542,909 1.3534 2.19%
2016-11-28 0 1.370 1.370 1.380 1.360 1.440 2,904,000 4,075,000 1.4032 1.316 1.316 1.325 1.306 1.383 3,024,000 1.3476 -2.14%
2016-11-25 0 1.400 1.390 1.400 1.370 1.490 3,182,000 4,548,740 1.4295 1.344 1.335 1.344 1.316 1.431 3,313,488 1.3728 -1.41%
2016-11-24 0 1.420 1.410 1.420 1.410 1.580 5,622,000 8,299,360 1.4762 1.364 1.354 1.364 1.354 1.517 5,854,314 1.4176 -6.58%
2016-11-23 0 1.520 1.520 1.530 1.350 1.620 14,974,000 23,073,700 1.5409 1.460 1.460 1.469 1.296 1.556 15,592,760 1.4798 6.29%
2016-11-22 0 1.430 1.420 1.440 1.420 1.640 8,284,000 12,402,420 1.4972 1.373 1.364 1.383 1.364 1.575 8,626,314 1.4377 -8.92%
2016-11-21 0 1.570 1.560 1.570 1.500 1.720 34,958,000 57,059,280 1.6322 1.508 1.498 1.508 1.440 1.652 36,402,545 1.5675

Copyright & disclaimer, Privacy policy

Back to top