Xingfa Aluminium Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00098  2008-03-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 6.890 6.860 6.900 6.890 6.900 469,000 3,236,080 6.9000 6.890 6.860 6.900 6.890 6.900 469,000 6.9000 -0.14%
2026-06-09 0 6.900 6.800 7.050 6.900 7.030 3,000 20,890 6.9633 6.900 6.800 7.050 6.900 7.030 3,000 6.9633 -1.57%
2026-06-08 0 7.010 7.010 7.020 7.010 7.030 7,000 49,120 7.0171 7.010 7.010 7.020 7.010 7.030 7,000 7.0171 0.00%
2026-06-05 0 7.010 7.050 7.060 7.010 7.020 6,000 42,110 7.0183 7.010 7.050 7.060 7.010 7.020 6,000 7.0183 -0.71%
2026-06-04 0 7.060 7.060 7.300 7.060 7.270 51,000 360,460 7.0678 7.060 7.060 7.300 7.060 7.270 51,000 7.0678 -1.53%
2026-06-03 0 7.170 7.320 7.380 - - 0 0 - 7.170 7.320 7.380 - - 0 - 0.00%
2026-06-02 0 7.170 7.110 7.180 7.110 7.180 8,000 57,230 7.1538 7.170 7.110 7.180 7.110 7.180 8,000 7.1538 0.84%
2026-06-01 0 7.110 7.060 7.120 7.050 7.130 38,000 269,890 7.1024 7.110 7.060 7.120 7.050 7.130 38,000 7.1024 0.28%
2026-05-29 0 7.590 7.580 7.590 7.570 7.590 32,000 242,610 7.5816 7.090 7.081 7.090 7.071 7.090 34,257 7.0821 1.07%
2026-05-28 0 7.510 7.450 7.520 7.450 7.510 44,000 328,430 7.4643 7.015 6.959 7.025 6.959 7.015 47,103 6.9726 0.81%
2026-05-27 0 7.450 7.490 7.510 7.450 7.460 2,000 14,910 7.4550 6.959 6.997 7.015 6.959 6.969 2,141 6.9639 -0.67%
2026-05-26 0 7.500 7.410 7.510 7.420 7.510 7,000 52,470 7.4957 7.006 6.922 7.015 6.931 7.015 7,494 7.0019 -0.13%
2026-05-22 0 7.510 7.450 7.580 - - 0 0 - 7.015 6.959 7.081 - - 0 - 0.00%
2026-05-21 0 7.510 7.400 7.510 7.420 7.510 121,000 906,570 7.4923 7.015 6.913 7.015 6.931 7.015 129,533 6.9987 -1.18%
2026-05-20 0 7.600 7.500 7.600 - - 0 0 - 7.099 7.006 7.099 - - 0 - -1.94%
2026-05-19 0 7.750 7.410 7.750 7.740 7.760 7,000 53,930 7.7043 7.239 6.922 7.239 7.230 7.249 7,494 7.1968 1.97%
2026-05-18 0 7.600 7.600 7.800 7.440 7.600 61,000 457,950 7.5074 7.099 7.099 7.286 6.950 7.099 65,302 7.0128 1.88%
2026-05-15 0 7.460 7.460 7.580 7.460 7.570 4,000 30,020 7.5050 6.969 6.969 7.081 6.969 7.071 4,282 7.0106 -1.19%
2026-05-14 0 7.550 7.530 7.600 7.550 7.600 14,000 105,750 7.5536 7.053 7.034 7.099 7.053 7.099 14,987 7.0560 -0.66%
2026-05-13 0 7.600 7.610 7.620 7.560 7.630 9,000 68,340 7.5933 7.099 7.109 7.118 7.062 7.127 9,635 7.0931 -0.26%
2026-05-12 0 7.620 7.580 7.670 7.580 7.670 102,000 775,250 7.6005 7.118 7.081 7.165 7.081 7.165 109,193 7.0998 -0.65%
2026-05-11 0 7.670 7.630 7.680 7.600 7.700 76,000 581,670 7.6536 7.165 7.127 7.174 7.099 7.193 81,360 7.1494 0.79%
2026-05-08 0 7.610 7.540 7.620 7.410 7.610 77,000 584,120 7.5860 7.109 7.043 7.118 6.922 7.109 82,430 7.0862 0.26%
2026-05-07 0 7.590 7.530 7.590 7.420 7.600 59,000 442,750 7.5042 7.090 7.034 7.090 6.931 7.099 63,161 7.0099 1.47%
2026-05-06 0 7.480 7.400 7.500 7.380 7.480 65,000 481,960 7.4148 6.987 6.913 7.006 6.894 6.987 69,584 6.9263 0.67%
2026-05-05 0 7.430 7.430 7.510 7.430 7.430 3,000 22,290 7.4300 6.941 6.941 7.015 6.941 6.941 3,212 6.9405 0.00%
2026-05-04 0 7.430 7.390 7.440 7.320 7.460 25,000 184,090 7.3636 6.941 6.903 6.950 6.838 6.969 26,763 6.8785 -0.40%
2026-04-30 0 7.460 7.420 7.460 7.430 7.460 48,000 357,750 7.4531 6.969 6.931 6.969 6.941 6.969 51,385 6.9621 0.40%
2026-04-29 0 7.430 7.430 7.480 7.430 7.480 9,000 67,220 7.4689 6.941 6.941 6.987 6.941 6.987 9,635 6.9769 -0.27%
2026-04-28 0 7.450 7.320 7.460 7.410 7.490 30,000 223,680 7.4560 6.959 6.838 6.969 6.922 6.997 32,116 6.9648 0.40%
2026-04-27 0 7.420 7.400 7.480 7.420 7.480 28,000 208,170 7.4346 6.931 6.913 6.987 6.931 6.987 29,975 6.9449 -0.80%
2026-04-24 0 7.480 7.420 7.480 - - 0 0 - 6.987 6.931 6.987 - - 0 - 0.00%
2026-04-23 0 7.480 7.420 7.490 7.420 7.490 17,000 126,510 7.4418 6.987 6.931 6.997 6.931 6.997 18,199 6.9515 0.00%
2026-04-22 0 7.480 7.430 7.490 7.470 7.480 36,000 269,160 7.4767 6.987 6.941 6.997 6.978 6.987 38,539 6.9841 -0.13%
2026-04-21 0 7.490 7.490 7.500 7.490 7.500 5,000 37,470 7.4940 6.997 6.997 7.006 6.997 7.006 5,353 7.0003 -0.13%
2026-04-20 0 7.500 7.480 7.510 7.460 7.510 68,000 508,980 7.4850 7.006 6.987 7.015 6.969 7.015 72,795 6.9919 0.40%
2026-04-17 0 7.470 7.410 7.480 7.410 7.480 14,000 104,300 7.4500 6.978 6.922 6.987 6.922 6.987 14,987 6.9592 0.27%
2026-04-16 0 7.450 7.410 7.460 7.370 7.500 76,000 566,640 7.4558 6.959 6.922 6.969 6.884 7.006 81,360 6.9646 -0.27%
2026-04-15 0 7.470 7.410 7.470 7.400 7.590 170,000 1,268,180 7.4599 6.978 6.922 6.978 6.913 7.090 181,989 6.9685 -1.71%
2026-04-14 0 7.600 7.600 7.740 7.540 7.770 84,000 642,810 7.6525 7.099 7.099 7.230 7.043 7.258 89,924 7.1484 -1.68%
2026-04-13 0 7.730 7.680 7.740 7.680 7.780 15,000 116,060 7.7373 7.221 7.174 7.230 7.174 7.267 16,058 7.2276 0.52%
2026-04-10 0 7.690 7.610 7.700 7.490 7.700 76,000 579,000 7.6184 7.183 7.109 7.193 6.997 7.193 81,360 7.1165 2.53%
2026-04-09 0 7.500 7.430 7.500 7.500 7.640 15,000 112,670 7.5113 7.006 6.941 7.006 7.006 7.137 16,058 7.0165 -1.19%
2026-04-08 0 7.590 7.520 7.600 7.390 7.590 160,000 1,203,380 7.5211 7.090 7.025 7.099 6.903 7.090 171,283 7.0257 0.66%
2026-04-02 0 7.540 7.470 7.550 7.460 7.650 9,000 67,880 7.5422 7.043 6.978 7.053 6.969 7.146 9,635 7.0454 -1.44%
2026-04-01 0 7.650 7.600 7.690 7.590 7.650 26,000 198,290 7.6265 7.146 7.099 7.183 7.090 7.146 27,834 7.1241 1.06%
2026-03-31 0 7.570 7.500 7.570 7.500 7.570 20,000 150,430 7.5215 7.071 7.006 7.071 7.006 7.071 21,410 7.0260 0.13%
2026-03-30 0 7.560 7.400 7.580 7.390 7.580 14,000 105,050 7.5036 7.062 6.913 7.081 6.903 7.081 14,987 7.0093 0.13%
2026-03-27 0 7.550 7.410 7.570 7.380 7.580 21,000 156,590 7.4567 7.053 6.922 7.071 6.894 7.081 22,481 6.9655 2.86%
2026-03-26 0 7.340 7.340 7.700 7.300 7.520 13,000 95,230 7.3254 6.856 6.856 7.193 6.819 7.025 13,917 6.8428 -0.41%
2026-03-25 0 7.370 7.360 7.370 7.360 7.420 16,000 118,390 7.3994 6.884 6.875 6.884 6.875 6.931 17,128 6.9119 -0.41%
2026-03-24 0 7.400 7.400 7.410 7.320 7.410 21,000 155,190 7.3900 6.913 6.913 6.922 6.838 6.922 22,481 6.9032 -0.13%
2026-03-23 0 7.410 7.300 7.420 7.350 7.410 92,000 680,150 7.3929 6.922 6.819 6.931 6.866 6.922 98,488 6.9059 0.00%
2026-03-20 0 7.410 7.400 7.420 7.390 7.450 81,000 602,260 7.4353 6.922 6.913 6.931 6.903 6.959 86,712 6.9455 -0.54%
2026-03-19 0 7.450 7.400 7.450 7.410 7.510 85,000 634,790 7.4681 6.959 6.913 6.959 6.922 7.015 90,994 6.9761 -1.46%
2026-03-18 0 7.560 7.510 7.560 7.560 7.590 45,000 340,620 7.5693 7.062 7.015 7.062 7.062 7.090 48,173 7.0707 -0.13%
2026-03-17 0 7.570 7.500 7.590 7.500 7.570 27,000 202,900 7.5148 7.071 7.006 7.090 7.006 7.071 28,904 7.0198 0.13%
2026-03-16 0 7.560 7.540 7.650 7.520 7.650 8,000 60,540 7.5675 7.062 7.043 7.146 7.025 7.146 8,564 7.0690 -1.82%
2026-03-13 0 7.700 7.690 7.700 7.690 7.690 1,000 7,690 7.6900 7.193 7.183 7.193 7.183 7.183 1,071 7.1834 -0.52%
2026-03-12 0 7.740 7.610 7.750 7.580 7.610 7,000 53,210 7.6014 7.230 7.109 7.239 7.081 7.109 7,494 7.1007 2.38%
2026-03-11 0 7.560 7.470 7.650 7.480 7.650 27,000 205,000 7.5926 7.062 6.978 7.146 6.987 7.146 28,904 7.0924 -1.18%
2026-03-10 0 7.650 7.520 7.660 7.650 7.740 9,000 69,070 7.6744 7.146 7.025 7.155 7.146 7.230 9,635 7.1689 -2.92%
2026-03-09 0 7.880 7.740 7.900 7.740 7.990 149,000 1,166,020 7.8256 7.361 7.230 7.380 7.230 7.464 159,508 7.3101 0.51%
2026-03-06 0 7.840 7.840 7.900 7.890 7.890 2,000 15,780 7.8900 7.324 7.324 7.380 7.370 7.370 2,141 7.3702 0.64%
2026-03-05 0 7.790 7.760 7.800 7.760 7.900 40,000 313,640 7.8410 7.277 7.249 7.286 7.249 7.380 42,821 7.3245 0.52%
2026-03-04 0 7.750 7.670 7.730 7.650 7.810 71,000 546,160 7.6924 7.239 7.165 7.221 7.146 7.296 76,007 7.1856 0.91%
2026-03-03 0 7.680 7.570 7.690 7.650 7.690 43,000 329,410 7.6607 7.174 7.071 7.183 7.146 7.183 46,032 7.1560 -0.13%
2026-03-02 0 7.690 7.650 7.700 7.650 7.800 55,000 423,000 7.6909 7.183 7.146 7.193 7.146 7.286 58,879 7.1843 0.26%
2026-02-27 0 7.670 7.570 7.680 7.420 7.680 5,000 38,010 7.6020 7.165 7.071 7.174 6.931 7.174 5,353 7.1012 -0.39%
2026-02-26 0 7.700 7.410 7.790 7.700 7.780 7,000 54,100 7.7286 7.193 6.922 7.277 7.193 7.267 7,494 7.2194 -1.16%
2026-02-25 0 7.790 7.650 7.790 7.540 7.880 63,000 490,850 7.7913 7.277 7.146 7.277 7.043 7.361 67,443 7.2780 0.00%
2026-02-24 0 7.790 7.830 7.840 7.790 7.820 7,000 54,620 7.8029 7.277 7.314 7.324 7.277 7.305 7,494 7.2888 -1.02%
2026-02-23 0 7.870 7.750 7.880 7.600 7.890 25,050 196,525 7.8453 7.352 7.239 7.361 7.099 7.370 26,817 7.3285 -0.13%
2026-02-20 0 7.880 7.700 7.890 7.590 7.980 69,000 540,160 7.8284 7.361 7.193 7.370 7.090 7.454 73,866 7.3127 3.82%
2026-02-16 0 7.590 7.450 7.750 - - 0 0 - 7.090 6.959 7.239 - - 0 - 0.00%
2026-02-13 0 7.590 7.590 7.600 7.500 7.590 13,000 97,710 7.5162 7.090 7.090 7.099 7.006 7.090 13,917 7.0210 -0.91%
2026-02-12 0 7.660 7.450 7.660 - - 0 0 - 7.155 6.959 7.155 - - 0 - 0.00%
2026-02-11 0 7.660 7.650 7.660 7.660 7.690 2,000 15,350 7.6750 7.155 7.146 7.155 7.155 7.183 2,141 7.1694 -0.52%
2026-02-10 0 7.700 7.630 7.700 7.680 7.740 61,000 469,430 7.6956 7.193 7.127 7.193 7.174 7.230 65,302 7.1886 0.92%
2026-02-09 0 7.630 7.350 7.620 7.300 7.700 62,000 469,740 7.5765 7.127 6.866 7.118 6.819 7.193 66,372 7.0773 4.23%
2026-02-06 0 7.320 7.240 7.430 7.320 7.410 2,000 14,730 7.3650 6.838 6.763 6.941 6.838 6.922 2,141 6.8798 0.00%
2026-02-05 0 7.320 7.310 7.320 7.300 7.380 30,000 219,680 7.3227 6.838 6.828 6.838 6.819 6.894 32,116 6.8403 -0.81%
2026-02-04 0 7.380 7.320 7.380 7.310 7.500 12,000 89,050 7.4208 6.894 6.838 6.894 6.828 7.006 12,846 6.9320 -1.99%
2026-02-03 0 7.530 7.350 7.550 7.310 7.530 10,000 74,140 7.4140 7.034 6.866 7.053 6.828 7.034 10,705 6.9256 0.27%
2026-02-02 0 7.510 7.310 7.620 7.250 7.600 21,000 153,890 7.3281 7.015 6.828 7.118 6.772 7.099 22,481 6.8453 -0.92%
2026-01-30 0 7.580 7.570 7.580 7.500 7.690 120,000 911,350 7.5946 7.081 7.071 7.081 7.006 7.183 128,463 7.0943 -3.68%
2026-01-29 0 7.870 7.750 7.880 7.700 7.870 47,000 362,980 7.7230 7.352 7.239 7.361 7.193 7.352 50,315 7.2142 0.00%
2026-01-28 0 7.870 7.840 7.860 7.700 8.000 275,000 2,175,460 7.9108 7.352 7.324 7.342 7.193 7.473 294,394 7.3896 -0.13%
2026-01-27 0 7.880 7.840 7.890 7.730 8.080 121,000 962,650 7.9558 7.361 7.324 7.370 7.221 7.548 129,533 7.4317 0.51%
2026-01-26 0 7.840 7.690 7.840 7.270 7.890 325,000 2,493,290 7.6717 7.324 7.183 7.324 6.791 7.370 347,920 7.1663 7.99%
2026-01-23 0 7.260 7.200 7.300 7.140 7.270 11,000 79,510 7.2282 6.782 6.726 6.819 6.670 6.791 11,776 6.7520 1.82%
2026-01-22 0 7.130 7.130 7.300 7.130 7.290 3,000 21,600 7.2000 6.660 6.660 6.819 6.660 6.810 3,212 6.7257 -0.28%
2026-01-21 0 7.150 7.140 7.350 7.150 7.340 8,000 57,990 7.2488 6.679 6.670 6.866 6.679 6.856 8,564 6.7712 -1.38%
2026-01-20 0 7.250 7.180 7.300 7.100 7.250 5,000 35,750 7.1500 6.772 6.707 6.819 6.632 6.772 5,353 6.6790 0.97%
2026-01-19 0 7.180 7.120 7.230 - - 0 0 - 6.707 6.651 6.754 - - 0 - 0.00%
2026-01-16 0 7.180 7.180 7.350 7.160 7.180 4,000 28,680 7.1700 6.707 6.707 6.866 6.688 6.707 4,282 6.6977 0.28%
2026-01-15 0 7.160 7.140 7.160 7.140 7.160 21,000 150,340 7.1590 6.688 6.670 6.688 6.670 6.688 22,481 6.6874 0.00%
2026-01-14 0 7.160 7.160 7.200 7.160 7.200 7,000 50,360 7.1943 6.688 6.688 6.726 6.688 6.726 7,494 6.7204 -0.69%
2026-01-13 0 7.210 7.140 7.210 7.100 7.210 20,000 143,130 7.1565 6.735 6.670 6.735 6.632 6.735 21,410 6.6851 1.12%
2026-01-12 0 7.130 7.100 7.130 7.130 7.160 58,000 413,750 7.1336 6.660 6.632 6.660 6.660 6.688 62,090 6.6637 0.14%
2026-01-09 0 7.120 7.120 7.210 7.120 7.140 82,000 584,270 7.1252 6.651 6.651 6.735 6.651 6.670 87,783 6.6559 -0.14%
2026-01-08 0 7.130 7.130 7.210 7.100 7.190 20,000 142,580 7.1290 6.660 6.660 6.735 6.632 6.716 21,410 6.6594 -1.11%
2026-01-07 0 7.210 7.210 7.330 7.210 7.250 69,000 497,570 7.2112 6.735 6.735 6.847 6.735 6.772 73,866 6.7361 -0.55%
2026-01-06 0 7.250 7.240 7.250 7.240 7.290 69,000 500,860 7.2588 6.772 6.763 6.772 6.763 6.810 73,866 6.7807 -0.55%
2026-01-05 0 7.290 7.260 7.290 7.290 7.300 45,000 328,400 7.2978 6.810 6.782 6.810 6.810 6.819 48,173 6.8170 0.69%
2026-01-02 0 7.240 7.240 7.390 7.240 7.440 50,000 365,010 7.3002 6.763 6.763 6.903 6.763 6.950 53,526 6.8193 -2.69%
2025-12-31 0 7.440 7.440 7.470 7.440 7.470 8,000 59,550 7.4438 6.950 6.950 6.978 6.950 6.978 8,564 6.9534 0.00%
2025-12-30 0 7.440 7.440 7.470 7.280 7.440 8,000 58,990 7.3738 6.950 6.950 6.978 6.800 6.950 8,564 6.8880 1.92%
2025-12-29 0 7.300 7.300 7.370 7.280 7.370 82,000 601,280 7.3327 6.819 6.819 6.884 6.800 6.884 87,783 6.8496 -0.95%
2025-12-24 0 7.370 7.370 7.500 7.370 7.380 32,144 237,154 7.3779 6.884 6.884 7.006 6.884 6.894 34,411 6.8918 0.00%
2025-12-23 0 7.370 7.370 7.500 7.280 7.590 29,000 214,730 7.4045 6.884 6.884 7.006 6.800 7.090 31,045 6.9167 -2.90%
2025-12-22 0 7.590 7.320 7.590 7.410 7.620 6,000 44,670 7.4450 7.090 6.838 7.090 6.922 7.118 6,423 6.9546 2.43%
2025-12-19 0 7.410 7.410 7.590 7.350 7.590 24,000 178,990 7.4579 6.922 6.922 7.090 6.866 7.090 25,693 6.9666 -0.67%
2025-12-18 0 7.460 7.380 7.470 7.260 7.470 5,000 37,060 7.4120 6.969 6.894 6.978 6.782 6.978 5,353 6.9237 2.19%
2025-12-17 0 7.300 7.300 7.500 7.150 7.340 15,000 108,910 7.2607 6.819 6.819 7.006 6.679 6.856 16,058 6.7824 -0.54%
2025-12-16 0 7.340 7.340 7.410 7.340 7.410 13,000 96,260 7.4046 6.856 6.856 6.922 6.856 6.922 13,917 6.9168 -1.08%
2025-12-15 0 7.420 7.420 7.700 7.420 7.420 2,000 14,840 7.4200 6.931 6.931 7.193 6.931 6.931 2,141 6.9312 0.13%
2025-12-12 0 7.410 7.410 7.690 7.400 7.450 11,000 81,940 7.4491 6.922 6.922 7.183 6.913 6.959 11,776 6.9584 -0.67%
2025-12-11 0 7.460 7.460 7.480 7.450 7.460 6,000 44,750 7.4583 6.969 6.969 6.987 6.959 6.969 6,423 6.9670 -0.27%
2025-12-10 0 7.480 7.480 7.490 7.460 7.490 24,000 179,340 7.4725 6.987 6.987 6.997 6.969 6.997 25,693 6.9802 -0.13%
2025-12-09 0 7.490 7.490 7.630 7.460 7.460 3,000 22,380 7.4600 6.997 6.997 7.127 6.969 6.969 3,212 6.9686 -0.93%
2025-12-08 0 7.560 7.450 7.560 7.450 7.640 44,000 333,430 7.5780 7.062 6.959 7.062 6.959 7.137 47,103 7.0787 1.89%
2025-12-05 0 7.420 7.420 7.560 7.420 7.580 125,000 932,030 7.4562 6.931 6.931 7.062 6.931 7.081 133,815 6.9651 0.13%
2025-12-04 0 7.410 7.400 7.600 7.410 7.410 14,000 103,740 7.4100 6.922 6.913 7.099 6.922 6.922 14,987 6.9219 1.09%
2025-12-03 0 7.330 7.330 7.580 7.310 7.400 101,000 747,310 7.3991 6.847 6.847 7.081 6.828 6.913 108,123 6.9117 -0.95%
2025-12-02 0 7.400 7.310 7.620 7.400 7.400 13,000 96,200 7.4000 6.913 6.828 7.118 6.913 6.913 13,917 6.9125 -0.27%
2025-12-01 0 7.420 7.300 7.430 7.320 7.420 3,000 22,060 7.3533 6.931 6.819 6.941 6.838 6.931 3,212 6.8689 1.37%
2025-11-28 0 7.320 7.320 7.430 - - 0 0 - 6.838 6.838 6.941 - - 0 - 0.27%
2025-11-27 0 7.300 7.310 7.440 7.300 7.340 13,000 95,300 7.3308 6.819 6.828 6.950 6.819 6.856 13,917 6.8478 -0.68%
2025-11-26 0 7.350 7.350 7.410 7.350 7.360 5,000 36,770 7.3540 6.866 6.866 6.922 6.866 6.875 5,353 6.8695 -0.81%
2025-11-25 0 7.410 7.410 7.460 7.370 7.410 10,000 74,060 7.4060 6.922 6.922 6.969 6.884 6.922 10,705 6.9181 0.00%
2025-11-24 0 7.410 7.380 7.490 7.410 7.580 29,000 215,950 7.4466 6.922 6.894 6.997 6.922 7.081 31,045 6.9560 -0.13%
2025-11-21 0 7.420 7.420 7.490 7.400 7.470 36,000 268,110 7.4475 6.931 6.931 6.997 6.913 6.978 38,539 6.9569 -0.93%
2025-11-20 0 7.490 7.490 7.600 - - 0 0 - 6.997 6.997 7.099 - - 0 - 0.13%
2025-11-19 0 7.480 7.470 7.600 7.480 7.500 78,000 583,620 7.4823 6.987 6.978 7.099 6.987 7.006 83,501 6.9894 -0.27%
2025-11-18 0 7.500 7.500 7.600 7.500 7.620 23,000 174,170 7.5726 7.006 7.006 7.099 7.006 7.118 24,622 7.0738 -0.53%
2025-11-17 0 7.540 7.500 7.550 7.540 7.580 111,000 839,380 7.5620 7.043 7.006 7.053 7.043 7.081 118,828 7.0638 -0.79%
2025-11-14 0 7.600 7.600 7.700 7.600 7.640 113,000 859,760 7.6085 7.099 7.099 7.193 7.099 7.137 120,969 7.1073 -2.19%
2025-11-13 0 7.770 7.770 7.830 7.750 7.800 24,000 186,130 7.7554 7.258 7.258 7.314 7.239 7.286 25,693 7.2445 -0.38%
2025-11-12 0 7.800 7.800 7.830 7.730 7.870 30,000 235,260 7.8420 7.286 7.286 7.314 7.221 7.352 32,116 7.3254 1.69%
2025-11-11 0 7.670 7.670 7.720 7.620 7.720 9,000 69,220 7.6911 7.165 7.165 7.211 7.118 7.211 9,635 7.1845 0.66%
2025-11-10 0 7.620 7.620 7.840 7.600 7.720 27,000 208,310 7.7152 7.118 7.118 7.324 7.099 7.211 28,904 7.2069 -0.78%
2025-11-07 0 7.680 7.680 7.850 7.670 7.970 29,000 229,710 7.9210 7.174 7.174 7.333 7.165 7.445 31,045 7.3992 0.52%
2025-11-06 0 7.640 7.640 7.690 7.580 7.740 27,000 205,310 7.6041 7.137 7.137 7.183 7.081 7.230 28,904 7.1031 0.92%
2025-11-05 0 7.570 7.570 7.720 7.570 7.720 3,000 23,010 7.6700 7.071 7.071 7.211 7.071 7.211 3,212 7.1647 -0.39%
2025-11-04 0 7.600 7.600 7.900 7.570 7.570 34,000 262,330 7.7156 7.099 7.099 7.380 7.071 7.071 36,398 7.2073 -1.55%
2025-11-03 0 7.720 7.720 7.900 7.700 7.720 5,000 38,580 7.7160 7.211 7.211 7.380 7.193 7.211 5,353 7.2077 0.00%
2025-10-31 0 7.720 7.600 7.960 - - 0 0 - 7.211 7.099 7.436 - - 0 - 0.00%
2025-10-30 0 7.720 7.710 7.720 7.720 7.730 55,000 425,080 7.7287 7.211 7.202 7.211 7.211 7.221 58,879 7.2196 0.00%
2025-10-28 0 7.720 7.710 7.720 7.700 7.720 15,000 115,780 7.7187 7.211 7.202 7.211 7.193 7.211 16,058 7.2102 0.26%
2025-10-27 0 7.700 7.700 7.880 - - 0 0 - 7.193 7.193 7.361 - - 0 - 0.00%
2025-10-24 0 7.700 7.600 7.980 7.700 7.710 6,000 46,240 7.7067 7.193 7.099 7.454 7.193 7.202 6,423 7.1990 -0.52%
2025-10-23 0 7.740 7.630 7.740 7.590 7.740 27,000 206,070 7.6322 7.230 7.127 7.230 7.090 7.230 28,904 7.1294 1.84%
2025-10-22 0 7.600 7.600 7.610 7.600 7.610 7,000 53,220 7.6029 7.099 7.099 7.109 7.099 7.109 7,494 7.1020 -0.39%
2025-10-21 0 7.630 7.590 7.630 7.560 7.650 17,000 129,800 7.6353 7.127 7.090 7.127 7.062 7.146 18,199 7.1323 -0.39%
2025-10-20 0 7.660 7.660 7.690 - - 0 0 - 7.155 7.155 7.183 - - 0 - 0.26%
2025-10-17 0 7.640 7.640 7.730 7.640 7.750 41,000 314,500 7.6707 7.137 7.137 7.221 7.137 7.239 43,891 7.1654 -1.16%
2025-10-16 0 7.730 7.730 7.790 - - 0 0 - 7.221 7.221 7.277 - - 0 - 0.00%
2025-10-15 0 7.730 7.730 7.760 7.730 7.730 5,000 38,650 7.7300 7.221 7.221 7.249 7.221 7.221 5,353 7.2208 0.26%
2025-10-14 0 7.710 7.660 7.800 7.690 7.710 30,000 230,960 7.6987 7.202 7.155 7.286 7.183 7.202 32,116 7.1915 0.13%
2025-10-13 0 7.700 7.700 7.760 7.640 7.760 13,000 100,520 7.7323 7.193 7.193 7.249 7.137 7.249 13,917 7.2229 -0.90%
2025-10-10 0 7.770 7.770 7.850 7.770 7.770 26,000 202,020 7.7700 7.258 7.258 7.333 7.258 7.258 27,834 7.2581 0.00%
2025-10-09 0 7.770 7.760 7.820 7.770 7.820 40,950 319,058 7.7914 7.258 7.249 7.305 7.258 7.305 43,838 7.2781 0.26%
2025-10-08 0 7.750 7.750 7.800 7.750 7.800 75,000 584,400 7.7920 7.239 7.239 7.286 7.239 7.286 80,289 7.2787 -0.64%
2025-10-06 0 7.800 7.720 7.820 7.600 7.810 21,000 162,100 7.7190 7.286 7.211 7.305 7.099 7.296 22,481 7.2105 1.17%
2025-10-03 0 7.710 7.610 7.710 7.570 7.710 26,000 197,810 7.6081 7.202 7.109 7.202 7.071 7.202 27,834 7.1069 0.65%
2025-10-02 0 7.660 7.660 7.670 7.660 7.670 16,000 122,760 7.6725 7.155 7.155 7.165 7.155 7.165 17,128 7.1671 0.00%
2025-09-30 0 7.660 7.660 7.680 7.660 7.680 11,000 84,440 7.6764 7.155 7.155 7.174 7.155 7.174 11,776 7.1707 0.13%
2025-09-29 0 7.650 7.650 7.680 7.600 7.670 28,000 213,290 7.6175 7.146 7.146 7.174 7.099 7.165 29,975 7.1157 0.53%
2025-09-26 0 7.610 7.610 7.700 7.610 7.610 5,000 38,050 7.6100 7.109 7.109 7.193 7.109 7.109 5,353 7.1087 0.00%
2025-09-25 0 7.610 7.610 7.700 7.610 7.610 3,000 22,830 7.6100 7.109 7.109 7.193 7.109 7.109 3,212 7.1087 0.00%
2025-09-24 0 7.610 7.610 7.740 7.610 7.740 3,000 23,090 7.6967 7.109 7.109 7.230 7.109 7.230 3,212 7.1896 0.00%
2025-09-23 0 7.610 7.610 7.750 7.610 7.610 9,000 68,490 7.6100 7.109 7.109 7.239 7.109 7.109 9,635 7.1087 0.00%
2025-09-22 0 7.610 7.610 7.750 7.600 7.670 26,000 197,820 7.6085 7.109 7.109 7.239 7.099 7.165 27,834 7.1072 -2.44%
2025-09-19 0 7.800 7.800 7.830 7.800 7.840 12,000 93,800 7.8167 7.286 7.286 7.314 7.286 7.324 12,846 7.3017 -0.64%
2025-09-18 0 7.850 7.670 7.850 7.660 7.890 4,000 30,870 7.7175 7.333 7.165 7.333 7.155 7.370 4,282 7.2091 1.95%
2025-09-17 0 7.700 7.700 7.870 7.640 7.870 20,000 156,860 7.8430 7.193 7.193 7.352 7.137 7.352 21,410 7.3263 -2.16%
2025-09-16 0 7.870 7.850 7.870 7.800 7.880 52,000 407,800 7.8423 7.352 7.333 7.352 7.286 7.361 55,667 7.3257 1.42%
2025-09-15 0 7.760 7.760 7.890 7.710 7.880 19,000 149,070 7.8458 7.249 7.249 7.370 7.202 7.361 20,340 7.3289 -1.02%
2025-09-12 0 7.840 7.840 7.880 7.610 7.900 28,000 219,930 7.8546 7.324 7.324 7.361 7.109 7.380 29,975 7.3372 -0.13%
2025-09-11 0 7.850 7.850 7.890 7.770 7.890 61,000 479,140 7.8548 7.333 7.333 7.370 7.258 7.370 65,302 7.3373 1.03%
2025-09-10 0 7.770 7.770 7.950 7.770 7.980 29,000 229,610 7.9176 7.258 7.258 7.426 7.258 7.454 31,045 7.3960 -0.38%
2025-09-09 0 7.800 7.740 7.800 7.770 7.800 14,000 109,170 7.7979 7.286 7.230 7.286 7.258 7.286 14,987 7.2842 0.78%
2025-09-08 0 7.740 7.740 7.890 7.710 7.740 4,000 30,880 7.7200 7.230 7.230 7.370 7.202 7.230 4,282 7.2114 0.52%
2025-09-05 0 7.700 7.700 7.880 7.620 7.880 13,000 100,380 7.7215 7.193 7.193 7.361 7.118 7.361 13,917 7.2129 1.18%
2025-09-04 0 7.610 7.610 7.690 7.610 7.800 11,000 84,730 7.7027 7.109 7.109 7.183 7.109 7.286 11,776 7.1953 -2.44%
2025-09-03 0 7.800 7.800 7.840 7.800 7.800 39,000 304,200 7.8000 7.286 7.286 7.324 7.286 7.286 41,750 7.2862 -0.13%
2025-09-02 0 7.810 7.810 7.880 7.800 7.890 46,000 359,080 7.8061 7.296 7.296 7.361 7.286 7.370 49,244 7.2919 -0.51%
2025-09-01 0 7.850 7.850 7.890 7.800 7.950 83,000 649,580 7.8263 7.333 7.333 7.370 7.286 7.426 88,853 7.3107 0.51%
2025-08-29 0 7.810 7.810 7.870 7.800 7.900 53,000 416,520 7.8589 7.296 7.296 7.352 7.286 7.380 56,738 7.3412 -1.64%
2025-08-28 0 7.940 7.810 7.940 7.580 8.090 166,000 1,305,280 7.8631 7.417 7.296 7.417 7.081 7.557 177,707 7.3451 -7.13%
2025-08-27 0 8.550 8.500 8.550 8.500 8.600 46,000 394,990 8.5867 7.987 7.940 7.987 7.940 8.033 49,244 8.0211 0.83%
2025-08-26 0 8.480 8.480 8.500 8.410 8.500 25,000 211,680 8.4672 7.921 7.921 7.940 7.856 7.940 26,763 7.9094 -0.82%
2025-08-25 0 8.550 8.550 8.580 8.500 8.690 16,000 137,210 8.5756 7.987 7.987 8.015 7.940 8.118 17,128 8.0107 0.00%
2025-08-22 0 8.550 8.430 8.550 8.440 8.550 8,000 67,790 8.4738 7.987 7.875 7.987 7.884 7.987 8,564 7.9155 0.83%
2025-08-21 0 8.480 8.480 8.500 8.470 8.550 22,000 187,020 8.5009 7.921 7.921 7.940 7.912 7.987 23,551 7.9409 0.47%
2025-08-20 0 8.440 8.440 8.500 8.320 8.600 18,000 152,920 8.4956 7.884 7.884 7.940 7.772 8.033 19,269 7.9359 -2.09%
2025-08-19 0 8.620 8.620 8.650 8.500 8.650 79,000 680,500 8.6139 8.052 8.052 8.080 7.940 8.080 84,571 8.0465 0.00%
2025-08-18 0 8.620 8.600 8.620 8.590 8.640 871,000 7,506,590 8.6184 8.052 8.033 8.052 8.024 8.071 932,425 8.0506 -0.35%
2025-08-15 0 8.650 8.600 8.650 8.600 8.680 18,000 155,080 8.6156 8.080 8.033 8.080 8.033 8.108 19,269 8.0480 0.58%
2025-08-14 0 8.600 8.590 8.670 8.500 8.610 108,711 931,759 8.5710 8.033 8.024 8.099 7.940 8.043 116,378 8.0063 0.94%
2025-08-13 0 8.520 8.520 8.550 8.510 8.650 33,105 282,659 8.5383 7.959 7.959 7.987 7.949 8.080 35,440 7.9758 0.24%
2025-08-12 0 8.500 8.500 8.570 8.500 8.590 2,000 17,090 8.5450 7.940 7.940 8.005 7.940 8.024 2,141 7.9821 -1.05%
2025-08-11 0 8.590 8.420 8.590 8.590 8.590 9,000 77,310 8.5900 8.024 7.865 8.024 8.024 8.024 9,635 8.0241 0.00%
2025-08-08 0 8.590 8.590 8.600 8.300 8.590 26,000 216,980 8.3454 8.024 8.024 8.033 7.753 8.024 27,834 7.7956 0.00%
2025-08-07 0 8.590 8.420 8.600 8.410 8.600 4,000 34,030 8.5075 8.024 7.865 8.033 7.856 8.033 4,282 7.9471 1.06%
2025-08-06 0 8.500 8.500 8.590 8.280 8.600 44,000 373,890 8.4975 7.940 7.940 8.024 7.735 8.033 47,103 7.9377 -1.16%
2025-08-05 0 8.600 8.600 8.700 8.600 8.880 17,000 148,880 8.7576 8.033 8.033 8.127 8.033 8.295 18,199 8.1807 -0.92%
2025-08-04 0 8.680 8.290 8.680 8.200 8.700 3,000 25,590 8.5300 8.108 7.744 8.108 7.660 8.127 3,212 7.9681 -0.57%
2025-08-01 0 8.730 8.490 8.740 8.450 8.780 25,000 213,240 8.5296 8.155 7.931 8.164 7.893 8.202 26,763 7.9677 2.71%
2025-07-31 0 8.500 8.500 8.750 8.500 8.750 5,000 43,500 8.7000 7.940 7.940 8.174 7.940 8.174 5,353 8.1269 -3.30%
2025-07-30 0 8.790 8.490 8.790 8.450 8.790 60,000 508,000 8.4667 8.211 7.931 8.211 7.893 8.211 64,231 7.9089 2.93%
2025-07-29 0 8.540 8.310 8.550 8.450 8.550 40,000 339,290 8.4823 7.977 7.763 7.987 7.893 7.987 42,821 7.9235 -0.12%
2025-07-28 0 8.550 8.530 8.550 8.520 8.630 163,000 1,396,490 8.5674 7.987 7.968 7.987 7.959 8.061 174,495 8.0030 0.35%
2025-07-25 0 8.520 8.460 8.520 8.500 8.540 37,000 315,410 8.5246 7.959 7.903 7.959 7.940 7.977 39,609 7.9630 -0.12%
2025-07-24 0 8.530 8.500 8.530 8.430 8.540 160,000 1,355,400 8.4713 7.968 7.940 7.968 7.875 7.977 171,283 7.9132 0.24%
2025-07-23 0 8.510 8.500 8.510 8.460 8.600 49,000 416,470 8.4994 7.949 7.940 7.949 7.903 8.033 52,456 7.9395 0.59%
2025-07-22 0 8.460 8.420 8.460 8.400 8.460 88,538 747,643 8.4443 7.903 7.865 7.903 7.847 7.903 94,782 7.8880 0.24%
2025-07-21 0 8.440 8.430 8.450 8.320 8.450 72,000 607,110 8.4321 7.884 7.875 7.893 7.772 7.893 77,078 7.8766 2.18%
2025-07-18 0 8.260 8.250 8.260 8.250 8.260 140,000 1,156,370 8.2598 7.716 7.707 7.716 7.707 7.716 149,873 7.7157 0.49%
2025-07-17 0 8.220 8.220 8.400 8.220 8.450 262,000 2,195,110 8.3783 7.678 7.678 7.847 7.678 7.893 280,477 7.8264 -0.12%
2025-07-16 0 8.230 8.230 8.260 - - 0 0 - 7.688 7.688 7.716 - - 0 - 0.24%
2025-07-15 0 8.210 8.210 8.300 8.210 8.220 33,000 271,240 8.2194 7.669 7.669 7.753 7.669 7.678 35,327 7.6779 0.00%
2025-07-14 0 8.210 8.210 8.280 8.200 8.280 16,000 131,770 8.2356 7.669 7.669 7.735 7.660 7.735 17,128 7.6931 -0.85%
2025-07-11 0 8.280 8.100 8.280 8.100 8.290 16,000 129,990 8.1244 7.735 7.566 7.735 7.566 7.744 17,128 7.5892 0.98%
2025-07-10 0 8.200 8.120 8.200 8.070 8.200 23,000 186,520 8.1096 7.660 7.585 7.660 7.538 7.660 24,622 7.5753 1.74%
2025-07-09 0 8.060 8.060 8.120 8.050 8.150 36,000 293,040 8.1400 7.529 7.529 7.585 7.520 7.613 38,539 7.6038 -1.10%
2025-07-08 0 8.150 8.130 8.200 8.050 8.200 73,000 597,690 8.1875 7.613 7.594 7.660 7.520 7.660 78,148 7.6482 0.00%
2025-07-07 0 8.150 8.150 8.250 8.150 8.250 37,000 302,510 8.1759 7.613 7.613 7.707 7.613 7.707 39,609 7.6373 -0.24%
2025-07-04 0 8.170 8.170 8.200 8.170 8.200 57,000 466,460 8.1835 7.632 7.632 7.660 7.632 7.660 61,020 7.6444 -0.12%
2025-07-03 0 8.180 8.170 8.300 8.180 8.180 15,010 122,783 8.1801 7.641 7.632 7.753 7.641 7.641 16,069 7.6412 0.00%
2025-07-02 0 8.180 8.120 8.180 8.110 8.180 68,000 555,220 8.1650 7.641 7.585 7.641 7.576 7.641 72,795 7.6271 0.86%
2025-06-30 0 8.110 8.100 8.280 8.020 8.250 141,000 1,154,340 8.1868 7.576 7.566 7.735 7.492 7.707 150,944 7.6475 1.25%
2025-06-27 0 8.010 8.000 8.130 7.910 8.140 37,000 299,200 8.0865 7.482 7.473 7.594 7.389 7.604 39,609 7.5538 -1.48%
2025-06-26 0 8.130 8.120 8.180 8.120 8.200 47,000 384,440 8.1796 7.594 7.585 7.641 7.585 7.660 50,315 7.6407 0.49%
2025-06-25 0 8.090 8.090 8.100 8.080 8.150 20,000 162,560 8.1280 7.557 7.557 7.566 7.548 7.613 21,410 7.5926 0.12%
2025-06-24 0 8.080 7.890 7.910 7.880 8.200 42,000 341,980 8.1424 7.548 7.370 7.389 7.361 7.660 44,962 7.6060 -0.25%
2025-06-23 0 8.100 8.100 8.190 8.100 8.200 66,000 540,030 8.1823 7.566 7.566 7.650 7.566 7.660 70,654 7.6433 0.75%
2025-06-20 0 8.040 8.040 8.160 8.040 8.150 55,000 444,240 8.0771 7.510 7.510 7.622 7.510 7.613 58,879 7.5450 -0.74%
2025-06-19 0 8.100 7.690 7.860 7.690 8.100 59,000 469,400 7.9559 7.566 7.183 7.342 7.183 7.566 63,161 7.4318 0.25%
2025-06-18 0 8.080 7.840 8.100 7.450 8.150 89,000 717,770 8.0648 7.548 7.324 7.566 6.959 7.613 95,276 7.5336 -0.12%
2025-06-17 0 8.090 8.080 8.100 8.050 8.200 92,000 747,550 8.1255 7.557 7.548 7.566 7.520 7.660 98,488 7.5903 2.02%
2025-06-16 0 7.930 7.920 8.000 7.800 8.090 36,000 284,970 7.9158 7.408 7.398 7.473 7.286 7.557 38,539 7.3944 3.93%
2025-06-13 0 7.630 7.560 7.900 7.860 7.900 30,000 236,380 7.8793 7.127 7.062 7.380 7.342 7.380 32,116 7.3603 -3.05%
2025-06-12 0 7.870 7.860 7.950 7.800 7.900 111,000 874,470 7.8781 7.352 7.342 7.426 7.286 7.380 118,828 7.3591 1.29%
2025-06-11 0 7.770 7.760 7.830 7.750 7.830 134,000 1,047,570 7.8177 7.258 7.249 7.314 7.239 7.314 143,450 7.3027 0.26%
2025-06-10 0 7.750 7.750 7.760 7.740 7.820 21,000 163,590 7.7900 7.239 7.239 7.249 7.230 7.305 22,481 7.2768 0.65%
2025-06-09 0 7.700 7.700 7.710 7.700 7.700 3,364 25,848 7.6837 7.193 7.193 7.202 7.193 7.193 3,601 7.1775 1.99%
2025-06-06 0 7.550 7.550 7.700 7.550 7.550 20,000 151,000 7.5500 7.053 7.053 7.193 7.053 7.053 21,410 7.0526 0.40%
2025-06-05 0 7.520 7.510 7.980 7.520 7.520 12,000 90,240 7.5200 7.025 7.015 7.454 7.025 7.025 12,846 7.0246 0.13%
2025-06-04 0 7.510 7.510 7.850 7.490 7.510 8,491 63,722 7.5047 7.015 7.015 7.333 6.997 7.015 9,090 7.0103 0.54%
2025-06-03 0 7.470 7.460 7.800 7.450 7.560 87,000 653,690 7.5137 6.978 6.969 7.286 6.959 7.062 93,135 7.0187 0.13%
2025-06-02 0 7.460 7.450 7.800 7.410 7.460 14,000 103,960 7.4257 6.969 6.959 7.286 6.922 6.969 14,987 6.9365 0.67%
2025-05-30 0 8.050 8.050 8.100 8.050 8.050 1,000 8,050 8.0500 6.922 6.922 6.965 6.922 6.922 1,163 6.9219 0.50%
2025-05-29 0 8.010 8.010 8.250 8.010 8.050 27,000 217,090 8.0404 6.887 6.887 7.094 6.887 6.922 31,401 6.9136 0.50%
2025-05-28 0 7.970 7.960 8.050 7.960 8.070 29,000 233,400 8.0483 6.853 6.844 6.922 6.844 6.939 33,726 6.9204 0.13%
2025-05-27 0 7.960 7.960 8.070 7.950 8.050 23,000 184,300 8.0130 6.844 6.844 6.939 6.836 6.922 26,749 6.8901 0.76%
2025-05-26 0 7.900 7.900 8.050 7.900 8.050 17,000 136,240 8.0141 6.793 6.793 6.922 6.793 6.922 19,771 6.8910 -1.25%
2025-05-23 0 8.000 8.010 8.030 7.900 8.000 32,000 254,820 7.9631 6.879 6.887 6.905 6.793 6.879 37,215 6.8472 1.65%
2025-05-22 0 7.870 7.860 7.980 7.620 8.000 49,000 388,980 7.9384 6.767 6.758 6.862 6.552 6.879 56,986 6.8259 0.00%
2025-05-21 0 7.870 7.860 8.000 7.860 7.910 112,000 882,770 7.8819 6.767 6.758 6.879 6.758 6.801 130,254 6.7773 0.13%
2025-05-20 0 7.860 7.740 7.860 7.750 7.860 4,000 31,310 7.8275 6.758 6.655 6.758 6.664 6.758 4,652 6.7305 2.48%
2025-05-19 0 7.670 7.670 7.800 7.670 7.670 1,000 7,670 7.6700 6.595 6.595 6.707 6.595 6.595 1,163 6.5951 -1.92%
2025-05-16 0 7.820 7.600 7.820 7.610 7.830 7,000 54,580 7.7971 6.724 6.535 6.724 6.544 6.733 8,141 6.7044 -0.13%
2025-05-15 0 7.830 7.820 8.010 7.810 7.840 50,000 391,650 7.8330 6.733 6.724 6.887 6.715 6.741 58,149 6.7353 -0.13%
2025-05-14 0 7.840 7.770 7.780 7.770 7.880 7,000 55,010 7.8586 6.741 6.681 6.690 6.681 6.776 8,141 6.7573 1.29%
2025-05-13 0 7.740 7.710 7.840 7.700 7.900 38,000 294,310 7.7450 6.655 6.630 6.741 6.621 6.793 44,193 6.6596 -1.28%
2025-05-12 0 7.840 7.840 7.850 7.630 7.840 83,000 647,360 7.7995 6.741 6.741 6.750 6.561 6.741 96,528 6.7065 0.77%
2025-05-09 0 7.780 7.690 7.780 7.590 7.790 23,000 177,260 7.7070 6.690 6.612 6.690 6.526 6.698 26,749 6.6269 2.77%
2025-05-08 0 7.570 7.570 7.800 7.550 7.890 14,000 109,280 7.8057 6.509 6.509 6.707 6.492 6.784 16,282 6.7118 -2.20%
2025-05-07 0 7.740 7.740 7.770 7.610 7.840 47,000 366,940 7.8072 6.655 6.655 6.681 6.544 6.741 54,660 6.7131 0.52%
2025-05-06 0 7.700 7.700 7.800 7.300 7.710 134,000 1,003,120 7.4860 6.621 6.621 6.707 6.277 6.630 155,840 6.4369 0.39%
2025-05-02 0 7.670 7.670 7.770 7.670 7.670 5,000 38,470 7.6940 6.595 6.595 6.681 6.595 6.595 5,815 6.6157 0.13%
2025-04-30 0 7.660 7.520 7.700 7.660 7.850 62,000 484,050 7.8073 6.587 6.466 6.621 6.587 6.750 72,105 6.7131 -1.79%
2025-04-29 0 7.800 7.700 7.800 7.650 7.900 52,000 404,790 7.7844 6.707 6.621 6.707 6.578 6.793 60,475 6.6935 0.52%
2025-04-28 0 7.760 7.630 7.770 7.620 7.760 10,000 77,120 7.7120 6.672 6.561 6.681 6.552 6.672 11,630 6.6312 -0.39%
2025-04-25 0 7.790 7.600 7.800 7.600 7.800 36,000 280,650 7.7958 6.698 6.535 6.707 6.535 6.707 41,867 6.7033 1.30%
2025-04-24 0 7.690 7.690 7.740 7.600 7.740 3,000 23,030 7.6767 6.612 6.612 6.655 6.535 6.655 3,489 6.6008 -0.65%
2025-04-23 0 7.740 7.550 7.750 7.480 7.740 18,000 138,090 7.6717 6.655 6.492 6.664 6.432 6.655 20,934 6.5965 0.65%
2025-04-22 0 7.690 7.600 7.700 7.680 7.710 55,000 422,660 7.6847 6.612 6.535 6.621 6.604 6.630 63,964 6.6078 -0.13%
2025-04-17 0 7.700 7.700 7.930 7.690 7.920 2,000 15,610 7.8050 6.621 6.621 6.819 6.612 6.810 2,326 6.7112 -3.02%
2025-04-16 0 7.940 7.480 7.980 - - 0 0 - 6.827 6.432 6.862 - - 0 - 0.00%
2025-04-15 0 7.940 7.940 7.990 7.940 7.950 2,000 15,890 7.9450 6.827 6.827 6.870 6.827 6.836 2,326 6.8316 -0.75%
2025-04-14 0 8.000 8.000 8.080 7.990 8.030 2,000 16,020 8.0100 6.879 6.879 6.948 6.870 6.905 2,326 6.8875 0.76%
2025-04-11 0 7.940 7.940 7.980 7.940 7.980 38,000 301,760 7.9411 6.827 6.827 6.862 6.827 6.862 44,193 6.8282 -0.50%
2025-04-10 0 7.980 7.700 7.980 7.470 8.130 22,000 175,240 7.9655 6.862 6.621 6.862 6.423 6.991 25,586 6.8492 2.44%
2025-04-09 0 7.790 7.730 7.790 7.700 7.790 125,000 969,130 7.7530 6.698 6.647 6.698 6.621 6.698 145,373 6.6665 1.04%
2025-04-08 0 7.710 7.710 7.750 7.700 7.750 29,000 224,160 7.7297 6.630 6.630 6.664 6.621 6.664 33,726 6.6464 -1.15%
2025-04-07 0 7.800 7.500 7.800 7.650 8.030 195,000 1,511,870 7.7532 6.707 6.449 6.707 6.578 6.905 226,782 6.6666 -4.06%
2025-04-03 0 8.130 8.050 8.280 8.010 8.300 103,000 852,590 8.2776 6.991 6.922 7.120 6.887 7.137 119,787 7.1175 0.87%
2025-04-02 0 8.060 8.010 8.160 8.000 8.300 81,000 667,970 8.2465 6.930 6.887 7.016 6.879 7.137 94,202 7.0909 -0.12%
2025-04-01 0 8.070 8.000 8.070 8.000 8.240 14,000 114,330 8.1664 6.939 6.879 6.939 6.879 7.085 16,282 7.0220 -0.37%
2025-03-31 0 8.100 8.100 8.200 8.100 8.200 105,000 856,760 8.1596 6.965 6.965 7.051 6.965 7.051 122,113 7.0161 0.37%
2025-03-28 0 8.070 8.010 8.260 8.010 8.300 162,000 1,339,270 8.2671 6.939 6.887 7.102 6.887 7.137 188,403 7.1085 -1.82%
2025-03-27 0 8.220 8.220 8.230 8.200 8.350 140,000 1,158,500 8.2750 7.068 7.068 7.077 7.051 7.180 162,818 7.1153 1.73%
2025-03-26 0 8.080 8.010 8.080 8.010 8.120 25,000 202,340 8.0936 6.948 6.887 6.948 6.887 6.982 29,075 6.9593 1.00%
2025-03-25 0 8.000 7.980 8.000 7.920 8.060 5,000 40,050 8.0100 6.879 6.862 6.879 6.810 6.930 5,815 6.8875 0.00%
2025-03-24 0 8.000 8.000 8.170 7.790 8.100 85,000 680,230 8.0027 6.879 6.879 7.025 6.698 6.965 98,854 6.8812 1.01%
2025-03-21 0 7.920 7.920 8.150 7.920 8.250 66,000 537,220 8.1397 6.810 6.810 7.008 6.810 7.094 76,757 6.9990 -2.70%
2025-03-20 0 8.140 8.140 8.280 8.140 8.440 38,000 314,860 8.2858 6.999 6.999 7.120 6.999 7.257 44,193 7.1246 -0.85%
2025-03-19 0 8.210 8.120 8.210 - - 0 0 - 7.059 6.982 7.059 - - 0 - 0.00%
2025-03-18 0 8.210 8.130 8.240 7.850 8.210 113,000 905,080 8.0096 7.059 6.991 7.085 6.750 7.059 131,417 6.8871 4.99%
2025-03-17 0 7.820 7.820 7.940 7.520 7.880 102,000 779,590 7.6430 6.724 6.724 6.827 6.466 6.776 118,624 6.5719 4.55%
2025-03-14 0 7.480 7.480 7.560 7.400 7.480 6,000 44,960 7.4933 6.432 6.432 6.501 6.363 6.432 6,978 6.4432 -1.06%
2025-03-13 0 7.560 7.320 7.560 7.500 7.580 9,000 67,740 7.5267 6.501 6.294 6.501 6.449 6.518 10,467 6.4719 2.58%
2025-03-12 0 7.370 7.180 7.400 7.370 7.380 7,000 51,650 7.3786 6.337 6.174 6.363 6.337 6.346 8,141 6.3445 1.24%
2025-03-11 0 7.280 7.310 7.380 7.250 7.400 8,000 58,160 7.2700 6.260 6.286 6.346 6.234 6.363 9,304 6.2512 -1.49%
2025-03-10 0 7.390 7.230 7.390 7.300 7.400 8,000 58,700 7.3375 6.354 6.217 6.354 6.277 6.363 9,304 6.3092 1.23%
2025-03-07 0 7.300 7.300 7.400 7.300 7.400 64,000 473,210 7.3939 6.277 6.277 6.363 6.277 6.363 74,431 6.3577 0.97%
2025-03-06 0 7.230 7.170 7.300 7.230 7.430 100,000 737,950 7.3795 6.217 6.165 6.277 6.217 6.389 116,298 6.3453 -0.82%
2025-03-05 0 7.290 7.290 7.420 7.280 7.430 8,000 59,130 7.3913 6.268 6.268 6.380 6.260 6.389 9,304 6.3554 0.55%
2025-03-04 0 7.250 7.250 7.480 7.250 7.260 2,000 14,510 7.2550 6.234 6.234 6.432 6.234 6.243 2,326 6.2383 -1.36%
2025-03-03 0 7.350 7.250 7.490 7.250 7.500 138,000 1,007,770 7.3027 6.320 6.234 6.440 6.234 6.449 160,492 6.2793 1.66%
2025-02-28 0 7.230 7.200 7.250 7.230 7.300 39,000 283,090 7.2587 6.217 6.191 6.234 6.217 6.277 45,356 6.2415 -0.55%
2025-02-27 0 7.270 7.180 7.300 7.010 7.270 28,000 199,720 7.1329 6.251 6.174 6.277 6.028 6.251 32,564 6.1332 2.39%
2025-02-26 0 7.100 6.900 7.170 6.660 7.100 37,000 258,540 6.9876 6.105 5.933 6.165 5.727 6.105 43,030 6.0083 6.77%
2025-02-25 0 6.650 6.650 6.870 6.600 6.920 47,000 323,670 6.8866 5.718 5.718 5.907 5.675 5.950 54,660 5.9215 -4.86%
2025-02-24 0 6.990 6.910 7.000 6.990 7.000 43,000 300,850 6.9965 6.010 5.942 6.019 6.010 6.019 50,008 6.0160 0.00%
2025-02-21 0 6.990 6.980 6.990 6.990 7.000 5,000 34,960 6.9920 6.010 6.002 6.010 6.010 6.019 5,815 6.0121 -0.99%
2025-02-20 0 7.060 6.970 7.100 6.990 7.060 4,000 28,030 7.0075 6.071 5.993 6.105 6.010 6.071 4,652 6.0255 1.15%
2025-02-19 0 6.980 6.970 7.000 6.980 7.000 2,000 13,980 6.9900 6.002 5.993 6.019 6.002 6.019 2,326 6.0104 -0.14%
2025-02-18 0 6.990 6.980 7.000 6.990 7.000 23,000 160,990 6.9996 6.010 6.002 6.019 6.010 6.019 26,749 6.0186 -0.85%
2025-02-17 0 7.050 7.050 7.120 7.050 7.080 17,000 120,150 7.0676 6.062 6.062 6.122 6.062 6.088 19,771 6.0772 0.00%
2025-02-14 0 7.050 7.050 7.100 7.050 7.150 8,000 56,640 7.0800 6.062 6.062 6.105 6.062 6.148 9,304 6.0878 -0.70%
2025-02-13 0 7.100 7.000 7.100 7.000 7.100 26,000 183,410 7.0542 6.105 6.019 6.105 6.019 6.105 30,238 6.0656 1.43%
2025-02-12 0 7.000 7.000 7.020 6.950 7.020 81,000 567,070 7.0009 6.019 6.019 6.036 5.976 6.036 94,202 6.0197 -0.28%
2025-02-11 0 7.020 7.020 7.100 7.020 7.040 8,000 56,240 7.0300 6.036 6.036 6.105 6.036 6.053 9,304 6.0448 -0.57%
2025-02-10 0 7.060 7.050 7.060 7.060 7.060 6,000 42,360 7.0600 6.071 6.062 6.071 6.071 6.071 6,978 6.0706 0.14%
2025-02-07 0 7.050 7.050 7.170 7.050 7.050 15,000 105,750 7.0500 6.062 6.062 6.165 6.062 6.062 17,445 6.0620 -0.28%
2025-02-06 0 7.070 7.010 7.070 6.920 7.100 34,000 239,350 7.0397 6.079 6.028 6.079 5.950 6.105 39,541 6.0531 2.32%
2025-02-05 0 6.910 6.910 7.150 6.900 7.150 17,000 121,300 7.1353 5.942 5.942 6.148 5.933 6.148 19,771 6.1353 -2.26%
2025-02-04 0 7.070 6.960 7.140 7.000 7.100 13,000 91,990 7.0762 6.079 5.985 6.139 6.019 6.105 15,119 6.0845 1.00%
2025-02-03 0 7.000 6.940 7.100 6.940 7.000 22,000 153,280 6.9673 6.019 5.967 6.105 5.967 6.019 25,586 5.9909 0.86%
2025-01-28 0 6.940 6.940 7.100 6.920 6.920 1,000 6,920 6.9200 5.967 5.967 6.105 5.950 5.950 1,163 5.9502 -0.43%
2025-01-27 0 6.970 6.970 7.000 6.970 7.090 12,000 84,770 7.0642 5.993 5.993 6.019 5.993 6.096 13,956 6.0742 0.29%
2025-01-24 0 6.950 6.950 7.100 - - 0 0 - 5.976 5.976 6.105 - - 0 - 0.29%
2025-01-23 0 6.930 6.930 7.090 6.910 6.920 2,000 13,830 6.9150 5.959 5.959 6.096 5.942 5.950 2,326 5.9459 0.29%
2025-01-22 0 6.910 6.910 7.090 - - 0 0 - 5.942 5.942 6.096 - - 0 - 0.14%
2025-01-21 0 6.900 6.900 7.100 - - 0 0 - 5.933 5.933 6.105 - - 0 - 0.00%
2025-01-20 0 6.900 6.900 6.910 6.900 6.910 12,000 82,900 6.9083 5.933 5.933 5.942 5.933 5.942 13,956 5.9402 0.00%
2025-01-17 0 6.900 6.900 6.950 6.880 6.880 2,269 15,594 6.8726 5.933 5.933 5.976 5.916 5.916 2,639 5.9095 0.29%
2025-01-16 0 6.880 6.880 7.020 6.860 6.880 14,000 96,150 6.8679 5.916 5.916 6.036 5.899 5.916 16,282 5.9054 0.15%
2025-01-15 0 6.870 6.870 7.100 6.870 6.870 4,000 27,480 6.8700 5.907 5.907 6.105 5.907 5.907 4,652 5.9072 0.15%
2025-01-14 0 6.860 6.860 7.100 - - 0 0 - 5.899 5.899 6.105 - - 0 - 0.15%
2025-01-13 0 6.850 6.830 6.880 6.850 6.930 85,000 587,680 6.9139 5.890 5.873 5.916 5.890 5.959 98,854 5.9450 -1.30%
2025-01-10 0 6.940 6.940 6.950 6.940 7.000 12,000 83,440 6.9533 5.967 5.967 5.976 5.967 6.019 13,956 5.9789 -0.57%
2025-01-09 0 6.980 6.930 6.980 7.000 7.000 1,000 7,000 7.0000 6.002 5.959 6.002 6.019 6.019 1,163 6.0190 -0.14%
2025-01-08 0 6.990 6.940 6.990 6.940 7.000 14,000 97,220 6.9443 6.010 5.967 6.010 5.967 6.019 16,282 5.9711 0.72%
2025-01-07 0 6.940 6.940 7.000 6.940 7.000 2,000 13,940 6.9700 5.967 5.967 6.019 5.967 6.019 2,326 5.9932 -0.29%
2025-01-06 0 6.960 6.940 7.050 6.960 7.110 9,000 63,210 7.0233 5.985 5.967 6.062 5.985 6.114 10,467 6.0391 0.29%
2025-01-03 0 6.940 6.940 7.340 - - 0 0 - 5.967 5.967 6.311 - - 0 - 0.00%
2025-01-02 0 6.940 6.940 7.200 6.930 6.940 21,000 145,580 6.9324 5.967 5.967 6.191 5.959 5.967 24,423 5.9609 -0.86%
2024-12-31 0 7.000 6.920 7.100 7.000 7.380 12,000 84,380 7.0317 6.019 5.950 6.105 6.019 6.346 13,956 6.0462 1.16%
2024-12-30 0 6.920 6.900 6.920 6.920 6.930 43,000 298,100 6.9326 5.950 5.933 5.950 5.950 5.959 50,008 5.9610 0.00%
2024-12-27 0 6.920 6.920 7.350 - - 0 0 - 5.950 5.950 6.320 - - 0 - 0.29%
2024-12-24 0 6.900 6.890 6.950 6.880 6.980 39,000 270,710 6.9413 5.933 5.924 5.976 5.916 6.002 45,356 5.9685 -1.00%
2024-12-23 0 6.970 6.950 6.970 6.970 7.010 28,000 196,040 7.0014 5.993 5.976 5.993 5.993 6.028 32,564 6.0202 0.14%
2024-12-20 0 6.960 6.960 7.000 6.960 7.000 11,000 76,960 6.9964 5.985 5.985 6.019 5.985 6.019 12,793 6.0159 -0.57%
2024-12-19 0 7.000 6.960 7.000 6.990 7.010 83,000 581,160 7.0019 6.019 5.985 6.019 6.010 6.028 96,528 6.0207 -0.28%
2024-12-18 0 7.020 7.000 7.450 7.000 7.020 52,000 364,620 7.0119 6.036 6.019 6.406 6.019 6.036 60,475 6.0293 0.29%
2024-12-17 0 7.000 7.000 7.450 7.000 7.030 16,000 112,320 7.0200 6.019 6.019 6.406 6.019 6.045 18,608 6.0362 -0.28%
2024-12-16 0 7.020 7.020 7.430 - - 0 0 - 6.036 6.036 6.389 - - 0 - 0.00%
2024-12-13 0 7.020 7.010 7.450 7.010 7.020 7,000 49,120 7.0171 6.036 6.028 6.406 6.028 6.036 8,141 6.0337 -1.68%
2024-12-12 0 7.140 7.030 7.280 7.010 7.140 15,000 106,530 7.1020 6.139 6.045 6.260 6.028 6.139 17,445 6.1067 1.71%
2024-12-11 0 7.020 7.020 7.490 6.970 7.190 15,000 106,680 7.1120 6.036 6.036 6.440 5.993 6.182 17,445 6.1153 0.57%
2024-12-10 0 6.980 6.950 7.000 6.950 7.220 45,000 315,320 7.0071 6.002 5.976 6.019 5.976 6.208 52,334 6.0251 0.00%
2024-12-09 0 6.980 6.950 7.220 - - 0 0 - 6.002 5.976 6.208 - - 0 - 0.00%
2024-12-06 0 6.980 6.950 7.240 - - 0 0 - 6.002 5.976 6.225 - - 0 - 0.00%
2024-12-05 0 6.980 6.960 7.500 - - 0 0 - 6.002 5.985 6.449 - - 0 - 0.00%
2024-12-04 0 6.980 6.980 7.350 6.950 6.980 23,000 160,510 6.9787 6.002 6.002 6.320 5.976 6.002 26,749 6.0007 -0.71%
2024-12-03 0 7.030 7.030 7.500 - - 0 0 - 6.045 6.045 6.449 - - 0 - 0.29%
2024-12-02 0 7.010 7.010 7.500 - - 0 0 - 6.028 6.028 6.449 - - 0 - 0.00%
2024-11-29 0 7.010 7.010 7.500 7.000 7.020 30,000 210,180 7.0060 6.028 6.028 6.449 6.019 6.036 34,889 6.0242 0.29%
2024-11-28 0 6.990 6.990 7.200 - - 0 0 - 6.010 6.010 6.191 - - 0 - 0.00%
2024-11-27 0 6.990 6.950 7.200 - - 0 0 - 6.010 5.976 6.191 - - 0 - 0.00%
2024-11-26 0 6.990 6.810 7.140 - - 0 0 - 6.010 5.856 6.139 - - 0 - 0.00%
2024-11-25 0 6.990 6.800 7.500 - - 0 0 - 6.010 5.847 6.449 - - 0 - 0.00%
2024-11-22 0 6.990 6.910 7.000 6.880 7.170 52,000 366,590 7.0498 6.010 5.942 6.019 5.916 6.165 60,475 6.0618 -2.24%
2024-11-21 0 7.150 7.150 7.610 7.100 7.150 7,000 49,860 7.1229 6.148 6.148 6.544 6.105 6.148 8,141 6.1246 -1.38%
2024-11-20 0 7.250 7.100 7.620 - - 0 0 - 6.234 6.105 6.552 - - 0 - 0.00%
2024-11-19 0 7.250 7.250 7.360 7.250 7.250 4,000 29,000 7.2500 6.234 6.234 6.329 6.234 6.234 4,652 6.2340 1.12%
2024-11-18 0 7.170 7.170 7.250 - - 0 0 - 6.165 6.165 6.234 - - 0 - 0.00%
2024-11-15 0 7.170 7.100 7.380 - - 0 0 - 6.165 6.105 6.346 - - 0 - 0.00%
2024-11-14 0 7.170 7.120 7.210 7.170 7.220 21,000 151,290 7.2043 6.165 6.122 6.200 6.165 6.208 24,423 6.1947 -0.55%
2024-11-13 0 7.210 7.210 7.380 7.200 7.290 10,000 72,640 7.2640 6.200 6.200 6.346 6.191 6.268 11,630 6.2460 -0.96%
2024-11-12 0 7.280 7.280 7.350 7.210 7.390 17,000 124,410 7.3182 6.260 6.260 6.320 6.200 6.354 19,771 6.2926 -1.49%
2024-11-11 0 7.390 7.390 7.770 7.260 7.390 26,000 190,190 7.3150 6.354 6.354 6.681 6.243 6.354 30,238 6.2899 0.41%
2024-11-08 0 7.360 7.360 7.410 - - 0 0 - 6.329 6.329 6.372 - - 0 - 0.00%
2024-11-07 0 7.360 7.360 7.460 7.360 7.430 24,000 177,020 7.3758 6.329 6.329 6.415 6.329 6.389 27,912 6.3422 0.00%
2024-11-06 0 7.360 7.350 7.510 7.350 7.550 43,000 323,440 7.5219 6.329 6.320 6.458 6.320 6.492 50,008 6.4677 -2.52%
2024-11-05 0 7.550 7.440 7.580 7.360 7.550 11,000 82,640 7.5127 6.492 6.397 6.518 6.329 6.492 12,793 6.4599 2.03%
2024-11-04 0 7.400 7.400 7.540 - - 0 0 - 6.363 6.363 6.483 - - 0 - 0.00%
2024-11-01 0 7.400 7.380 7.520 7.400 7.760 25,000 186,600 7.4640 6.363 6.346 6.466 6.363 6.672 29,075 6.4180 0.68%
2024-10-31 0 7.350 7.350 7.480 - - 0 0 - 6.320 6.320 6.432 - - 0 - 0.00%
2024-10-30 0 7.350 7.250 7.560 7.300 7.430 21,000 154,550 7.3595 6.320 6.234 6.501 6.277 6.389 24,423 6.3281 -1.21%
2024-10-29 0 7.440 7.430 7.620 7.440 7.480 12,000 89,650 7.4708 6.397 6.389 6.552 6.397 6.432 13,956 6.4239 -0.80%
2024-10-28 0 7.500 7.480 7.550 7.480 7.550 19,000 142,480 7.4989 6.449 6.432 6.492 6.432 6.492 22,097 6.4480 -0.92%
2024-10-25 0 7.570 7.570 7.770 7.570 7.570 3,000 22,710 7.5700 6.509 6.509 6.681 6.509 6.509 3,489 6.5091 -3.57%
2024-10-24 0 7.850 7.580 7.850 7.850 7.880 5,000 39,040 7.8080 6.750 6.518 6.750 6.750 6.776 5,815 6.7138 1.95%
2024-10-23 0 7.700 7.550 7.700 7.610 7.700 15,000 114,900 7.6600 6.621 6.492 6.621 6.544 6.621 17,445 6.5865 1.18%
2024-10-22 0 7.610 7.600 7.900 7.610 7.610 3,000 22,830 7.6100 6.544 6.535 6.793 6.544 6.544 3,489 6.5435 0.13%
2024-10-21 0 7.600 7.600 7.730 7.600 7.770 47,000 364,730 7.7602 6.535 6.535 6.647 6.535 6.681 54,660 6.6727 0.00%
2024-10-18 0 7.600 7.600 7.860 7.510 7.530 12,000 90,260 7.5217 6.535 6.535 6.758 6.458 6.475 13,956 6.4676 -1.30%
2024-10-17 0 7.700 7.700 7.890 7.700 7.700 14,000 107,800 7.7000 6.621 6.621 6.784 6.621 6.621 16,282 6.6209 1.58%
2024-10-16 0 7.580 7.540 7.750 7.550 7.740 26,000 198,180 7.6223 6.518 6.483 6.664 6.492 6.655 30,238 6.5541 -2.07%
2024-10-15 0 7.740 7.510 7.740 7.510 7.770 51,000 394,610 7.7375 6.655 6.458 6.655 6.458 6.681 59,312 6.6531 -0.39%
2024-10-14 0 7.770 7.500 7.770 7.400 7.780 26,000 200,850 7.7250 6.681 6.449 6.681 6.363 6.690 30,238 6.6424 1.97%
2024-10-10 0 7.620 7.520 7.620 7.380 7.620 28,000 213,010 7.6075 6.552 6.466 6.552 6.346 6.552 32,564 6.5414 0.13%
2024-10-09 0 7.610 7.610 7.800 7.610 7.740 60,000 460,080 7.6680 6.544 6.544 6.707 6.544 6.655 69,779 6.5934 -1.42%
2024-10-08 0 7.720 7.720 7.750 7.620 8.000 87,000 668,040 7.6786 6.638 6.638 6.664 6.552 6.879 101,179 6.6025 -3.74%
2024-10-07 0 8.020 7.910 8.050 7.680 8.020 195,000 1,524,700 7.8190 6.896 6.801 6.922 6.604 6.896 226,782 6.7232 5.94%
2024-10-04 0 7.570 7.570 7.610 7.410 7.700 1,240,000 9,355,850 7.5450 6.509 6.509 6.544 6.372 6.621 1,442,098 6.4877 -1.30%
2024-10-03 0 7.670 7.630 7.670 7.550 7.890 1,127,000 8,631,070 7.6584 6.595 6.561 6.595 6.492 6.784 1,310,681 6.5852 -2.79%
2024-10-02 0 7.890 7.770 7.980 7.750 8.100 290,000 2,319,390 7.9979 6.784 6.681 6.862 6.664 6.965 337,265 6.8771 4.37%
2024-09-30 0 7.560 7.550 7.560 7.540 7.580 1,110,000 8,386,080 7.5550 6.501 6.492 6.501 6.483 6.518 1,290,911 6.4963 0.00%
2024-09-27 0 7.560 7.520 7.560 7.560 7.580 1,050,000 7,943,160 7.5649 6.501 6.466 6.501 6.501 6.518 1,221,132 6.5048 0.00%
2024-09-26 0 7.560 7.450 7.560 7.390 7.570 652,000 4,928,260 7.5587 6.501 6.406 6.501 6.354 6.509 758,265 6.4994 -0.26%
2024-09-25 0 7.580 7.430 7.580 7.320 7.580 1,286,000 9,731,270 7.5671 6.518 6.389 6.518 6.294 6.518 1,495,596 6.5066 0.13%
2024-09-24 0 7.570 7.480 7.580 7.400 7.590 26,000 195,830 7.5319 6.509 6.432 6.518 6.363 6.526 30,238 6.4764 0.00%
2024-09-23 0 7.570 7.450 7.570 7.560 7.570 6,000 45,290 7.5483 6.509 6.406 6.509 6.501 6.509 6,978 6.4905 0.00%
2024-09-20 0 7.570 7.450 7.560 7.560 7.570 385,000 2,911,720 7.5629 6.509 6.406 6.501 6.501 6.509 447,748 6.5030 0.13%
2024-09-19 0 7.560 7.540 7.560 7.540 7.560 29,000 219,220 7.5593 6.501 6.483 6.501 6.483 6.501 33,726 6.4999 0.27%
2024-09-17 0 7.540 7.520 7.740 7.400 7.740 8,000 61,240 7.6550 6.483 6.466 6.655 6.363 6.655 9,304 6.5822 -1.69%
2024-09-16 0 7.670 7.600 8.000 7.400 7.670 27,000 202,710 7.5078 6.595 6.535 6.879 6.363 6.595 31,401 6.4556 0.92%
2024-09-13 0 7.600 7.600 8.020 7.560 7.600 11,000 83,560 7.5964 6.535 6.535 6.896 6.501 6.535 12,793 6.5318 0.93%
2024-09-12 0 7.530 7.530 7.620 7.470 7.790 780,000 5,986,890 7.6755 6.475 6.475 6.552 6.423 6.698 907,126 6.5998 -2.71%
2024-09-11 0 7.740 7.620 7.740 7.600 7.900 924,000 7,227,020 7.8215 6.655 6.552 6.655 6.535 6.793 1,074,596 6.7253 -0.39%
2024-09-10 0 7.770 7.600 7.650 7.610 8.080 314,000 2,525,400 8.0427 6.681 6.535 6.578 6.544 6.948 365,177 6.9156 -3.48%
2024-09-09 0 8.050 7.560 8.050 7.500 8.120 316,000 2,553,800 8.0816 6.922 6.501 6.922 6.449 6.982 367,502 6.9491 0.50%
2024-09-05 0 8.010 7.800 8.250 7.660 8.010 410,000 3,223,400 7.8620 6.887 6.707 7.094 6.587 6.887 476,823 6.7602 4.71%
2024-09-04 0 7.650 7.650 8.140 7.610 8.200 130,000 1,064,130 8.1856 6.578 6.578 6.999 6.544 7.051 151,188 7.0385 -4.37%
2024-09-03 0 8.000 7.500 8.190 - - 0 0 - 6.879 6.449 7.042 - - 0 - 0.00%
2024-09-02 0 8.000 8.000 8.340 7.460 8.360 68,000 551,380 8.1085 6.879 6.879 7.171 6.415 7.188 79,083 6.9722 -4.53%
2024-08-30 0 8.380 7.450 8.400 8.380 8.380 200,000 1,676,000 8.3800 7.206 6.406 7.223 7.206 7.206 232,597 7.2056 0.00%
2024-08-29 0 8.380 8.010 8.450 8.330 8.500 210,000 1,755,780 8.3609 7.206 6.887 7.266 7.163 7.309 244,226 7.1892 0.96%
2024-08-28 0 8.300 8.300 8.380 8.000 8.300 29,000 236,100 8.1414 7.137 7.137 7.206 6.879 7.137 33,726 7.0004 6.41%
2024-08-27 0 7.800 7.800 8.380 7.790 7.800 9,000 70,180 7.7978 6.707 6.707 7.206 6.698 6.707 10,467 6.7050 0.13%
2024-08-26 0 7.790 7.400 7.800 - - 0 0 - 6.698 6.363 6.707 - - 0 - 0.00%
2024-08-23 0 7.790 7.680 7.790 7.680 7.790 5,000 38,660 7.7320 6.698 6.604 6.698 6.604 6.698 5,815 6.6484 2.50%
2024-08-22 0 7.600 7.600 7.800 - - 0 0 - 6.535 6.535 6.707 - - 0 - 0.00%
2024-08-21 0 7.600 7.600 7.790 7.600 7.610 11,000 83,630 7.6027 6.535 6.535 6.698 6.535 6.544 12,793 6.5373 2.01%
2024-08-20 0 7.450 7.450 7.780 7.450 7.780 2,000 15,230 7.6150 6.406 6.406 6.690 6.406 6.690 2,326 6.5478 -4.49%
2024-08-19 0 7.800 7.720 7.800 7.720 7.790 5,000 38,870 7.7740 6.707 6.638 6.707 6.638 6.698 5,815 6.6845 5.26%
2024-08-16 0 7.410 7.410 7.790 7.400 7.410 9,000 66,620 7.4022 6.372 6.372 6.698 6.363 6.372 10,467 6.3649 -0.54%
2024-08-15 0 7.450 7.400 7.790 - - 0 0 - 6.406 6.363 6.698 - - 0 - 0.00%
2024-08-14 0 7.450 7.400 7.800 7.450 7.450 5,000 37,250 7.4500 6.406 6.363 6.707 6.406 6.406 5,815 6.4059 0.00%
2024-08-13 0 7.450 7.450 - 7.450 7.450 1,000 7,450 7.4500 6.406 6.406 - 6.406 6.406 1,163 6.4059 0.00%
2024-08-12 0 7.450 7.450 - - - 0 0 - 6.406 6.406 - - - 0 - 0.00%
2024-08-09 0 7.450 7.440 7.600 7.410 7.740 11,000 83,340 7.5764 6.406 6.397 6.535 6.372 6.655 12,793 6.5146 -1.19%
2024-08-08 0 7.540 7.400 7.640 7.540 7.660 7,000 53,210 7.6014 6.483 6.363 6.569 6.483 6.587 8,141 6.5361 -2.20%
2024-08-07 0 7.710 7.710 8.780 7.700 8.800 2,000 16,500 8.2500 6.630 6.630 7.550 6.621 7.567 2,326 7.0938 -1.78%
2024-08-06 0 7.850 7.850 8.810 7.840 7.840 3,000 23,520 7.8400 6.750 6.750 7.575 6.741 6.741 3,489 6.7413 0.13%
2024-08-05 0 7.840 7.840 8.460 7.840 7.840 3,000 23,520 7.8400 6.741 6.741 7.274 6.741 6.741 3,489 6.7413 -0.25%
2024-08-02 0 7.860 7.860 8.490 - - 0 0 - 6.758 6.758 7.300 - - 0 - 0.00%
2024-08-01 0 7.860 7.860 8.810 - - 0 0 - 6.758 6.758 7.575 - - 0 - 0.00%
2024-07-31 0 7.860 7.860 8.810 - - 0 0 - 6.758 6.758 7.575 - - 0 - 0.00%
2024-07-30 0 7.860 7.840 8.800 7.860 7.860 2,000 15,720 7.8600 6.758 6.741 7.567 6.758 6.758 2,326 6.7585 0.26%
2024-07-29 0 7.840 7.840 8.500 - - 0 0 - 6.741 6.741 7.309 - - 0 - 0.13%
2024-07-26 0 7.830 7.830 8.490 7.830 7.830 1,000 7,830 7.8300 6.733 6.733 7.300 6.733 6.733 1,163 6.7327 0.00%
2024-07-25 0 7.830 7.830 8.200 - - 0 0 - 6.733 6.733 7.051 - - 0 - 0.13%
2024-07-24 0 7.820 7.650 8.400 - - 0 0 - 6.724 6.578 7.223 - - 0 - 0.00%
2024-07-23 0 7.820 7.820 7.970 - - 0 0 - 6.724 6.724 6.853 - - 0 - 0.00%
2024-07-22 0 7.820 7.820 8.810 - - 0 0 - 6.724 6.724 7.575 - - 0 - 0.00%
2024-07-19 0 7.820 7.820 8.810 - - 0 0 - 6.724 6.724 7.575 - - 0 - 0.00%
2024-07-18 0 7.820 7.650 8.810 7.820 7.820 3,000 23,460 7.8200 6.724 6.578 7.575 6.724 6.724 3,489 6.7241 0.00%
2024-07-17 0 7.820 7.650 7.830 7.820 7.840 4,000 31,300 7.8250 6.724 6.578 6.733 6.724 6.741 4,652 6.7284 -1.64%
2024-07-16 0 7.950 7.840 7.950 7.970 7.970 2,000 15,940 7.9700 6.836 6.741 6.836 6.853 6.853 2,326 6.8531 -0.50%
2024-07-15 0 7.990 7.880 8.000 7.880 7.990 4,000 31,850 7.9625 6.870 6.776 6.879 6.776 6.870 4,652 6.8466 -0.75%
2024-07-12 0 8.050 7.840 8.050 - - 0 0 - 6.922 6.741 6.922 - - 0 - 0.00%
2024-07-11 0 8.050 8.050 8.500 - - 0 0 - 6.922 6.922 7.309 - - 0 - 2.68%
2024-07-10 0 7.840 7.840 7.990 7.840 7.840 2,000 15,680 7.8400 6.741 6.741 6.870 6.741 6.741 2,326 6.7413 -2.00%
2024-07-09 0 8.000 7.840 8.000 8.000 8.030 28,000 224,050 8.0018 6.879 6.741 6.879 6.879 6.905 32,564 6.8804 0.00%
2024-07-08 0 8.000 8.000 8.800 - - 0 0 - 6.879 6.879 7.567 - - 0 - 0.00%
2024-07-05 0 8.000 8.000 8.410 8.000 8.010 132,000 1,056,380 8.0029 6.879 6.879 7.231 6.879 6.887 153,514 6.8813 1.14%
2024-07-04 0 7.910 7.910 8.250 - - 0 0 - 6.801 6.801 7.094 - - 0 - 0.13%
2024-07-03 0 7.900 7.900 8.250 - - 0 0 - 6.793 6.793 7.094 - - 0 - 0.00%
2024-07-02 0 7.900 7.880 7.980 7.900 7.900 2,000 15,800 7.9000 6.793 6.776 6.862 6.793 6.793 2,326 6.7929 0.25%
2024-06-28 0 7.880 7.840 8.000 - - 0 0 - 6.776 6.741 6.879 - - 0 - 0.00%
2024-06-27 0 7.880 7.880 8.200 - - 0 0 - 6.776 6.776 7.051 - - 0 - 0.00%
2024-06-26 0 7.880 7.840 8.760 7.880 7.880 6,000 47,280 7.8800 6.776 6.741 7.532 6.776 6.776 6,978 6.7757 0.00%
2024-06-25 0 7.880 7.860 8.050 7.860 8.050 5,000 39,510 7.9020 6.776 6.758 6.922 6.758 6.922 5,815 6.7946 -2.23%
2024-06-24 0 8.060 8.060 8.300 8.060 8.440 3,000 24,560 8.1867 6.930 6.930 7.137 6.930 7.257 3,489 7.0394 -3.12%
2024-06-21 0 8.320 8.300 8.800 - - 0 0 - 7.154 7.137 7.567 - - 0 - 0.00%
2024-06-20 0 8.320 8.050 8.320 8.320 8.340 40,000 333,370 8.3343 7.154 6.922 7.154 7.154 7.171 46,519 7.1663 -1.89%
2024-06-19 0 8.480 8.050 8.600 8.330 8.480 5,000 41,900 8.3800 7.292 6.922 7.395 7.163 7.292 5,815 7.2056 3.67%
2024-06-18 0 8.180 8.000 8.180 8.000 8.240 24,000 195,920 8.1633 7.034 6.879 7.034 6.879 7.085 27,912 7.0193 4.07%
2024-06-17 0 7.860 7.800 7.950 7.630 7.940 16,000 124,720 7.7950 6.758 6.707 6.836 6.561 6.827 18,608 6.7026 1.29%
2024-06-14 0 7.760 7.600 8.000 - - 0 0 - 6.672 6.535 6.879 - - 0 - 0.00%
2024-06-13 0 7.760 7.700 7.760 7.600 7.760 15,000 115,060 7.6707 6.672 6.621 6.672 6.535 6.672 17,445 6.5957 3.47%
2024-06-12 0 7.500 7.260 7.600 7.500 7.900 71,000 552,810 7.7861 6.449 6.243 6.535 6.449 6.793 82,572 6.6949 -6.25%
2024-06-11 0 8.000 7.810 8.110 8.000 8.000 20,000 160,000 8.0000 6.879 6.715 6.973 6.879 6.879 23,260 6.8789 -1.72%
2024-06-07 0 8.140 7.850 8.140 8.140 8.140 10,000 81,400 8.1400 6.999 6.750 6.999 6.999 6.999 11,630 6.9992 -0.12%
2024-06-06 0 8.150 7.810 8.150 8.150 8.150 15,000 122,250 8.1500 7.008 6.715 7.008 7.008 7.008 17,445 7.0078 -0.24%
2024-06-05 0 8.170 8.150 8.170 8.160 8.190 45,000 367,990 8.1776 7.025 7.008 7.025 7.016 7.042 52,334 7.0315 -0.24%
2024-06-04 0 8.190 8.190 8.200 8.190 8.190 10,000 81,900 8.1900 7.042 7.042 7.051 7.042 7.042 11,630 7.0422 1.11%
2024-06-03 0 8.100 8.100 8.300 8.090 8.260 34,000 277,090 8.1497 6.965 6.965 7.137 6.956 7.102 39,541 7.0076 -0.61%
2024-05-31 0 8.790 8.310 8.790 8.720 8.800 45,000 394,190 8.7598 7.008 6.625 7.008 6.952 7.016 56,444 6.9837 0.80%
2024-05-30 0 8.720 8.450 8.720 8.730 8.800 84,000 738,420 8.7907 6.952 6.737 6.952 6.960 7.016 105,362 7.0084 0.23%
2024-05-29 0 8.700 8.700 8.780 8.410 8.790 21,000 182,090 8.6710 6.936 6.936 7.000 6.705 7.008 26,340 6.9129 3.45%
2024-05-28 0 8.410 8.410 8.680 8.340 8.410 6,000 50,110 8.3517 6.705 6.705 6.920 6.649 6.705 7,526 6.6584 1.08%
2024-05-27 0 8.320 8.300 8.670 8.280 8.570 50,000 423,140 8.4628 6.633 6.617 6.912 6.601 6.832 62,715 6.7470 -2.69%
2024-05-24 0 8.550 8.550 8.680 8.380 8.680 145,000 1,234,020 8.5105 6.817 6.817 6.920 6.681 6.920 181,875 6.7850 3.51%
2024-05-23 0 8.260 8.260 8.790 8.220 8.220 20,000 164,400 8.2200 6.585 6.585 7.008 6.553 6.553 25,086 6.5534 0.61%
2024-05-22 0 8.210 8.200 8.790 8.200 8.210 34,000 279,070 8.2079 6.545 6.537 7.008 6.537 6.545 42,647 6.5438 0.37%
2024-05-21 0 8.180 8.180 8.790 8.180 8.190 16,000 131,000 8.1875 6.522 6.522 7.008 6.522 6.529 20,069 6.5275 0.37%
2024-05-20 0 8.150 8.150 8.780 8.150 8.150 10,000 81,500 8.1500 6.498 6.498 7.000 6.498 6.498 12,543 6.4976 0.37%
2024-05-17 0 8.120 8.120 8.500 - - 0 0 - 6.474 6.474 6.777 - - 0 - 0.12%
2024-05-16 0 8.110 8.110 8.790 8.030 8.100 14,000 112,490 8.0350 6.466 6.466 7.008 6.402 6.458 17,560 6.4059 1.12%
2024-05-14 0 8.020 8.010 8.020 8.020 8.020 2,000 16,040 8.0200 6.394 6.386 6.394 6.394 6.394 2,509 6.3940 0.25%
2024-05-13 0 8.000 8.000 8.100 8.000 8.050 56,000 449,410 8.0252 6.378 6.378 6.458 6.378 6.418 70,241 6.3981 0.00%
2024-05-10 0 8.000 7.980 8.000 7.990 8.000 56,000 447,900 7.9982 6.378 6.362 6.378 6.370 6.378 70,241 6.3766 0.50%
2024-05-09 0 7.960 7.730 8.000 7.960 7.960 12,000 95,520 7.9600 6.346 6.163 6.378 6.346 6.346 15,052 6.3461 0.13%
2024-05-08 0 7.950 7.900 7.950 7.900 7.950 17,000 134,500 7.9118 6.338 6.298 6.338 6.298 6.338 21,323 6.3077 0.63%
2024-05-07 0 7.900 7.880 7.900 7.880 8.000 12,000 94,890 7.9075 6.298 6.282 6.298 6.282 6.378 15,052 6.3043 0.77%
2024-05-06 0 7.840 7.800 7.940 7.800 7.800 1,000 7,800 7.8000 6.250 6.219 6.330 6.219 6.219 1,254 6.2186 1.03%
2024-05-03 0 7.760 7.600 7.940 7.760 7.970 22,000 170,940 7.7700 6.187 6.059 6.330 6.187 6.354 27,595 6.1946 0.13%
2024-05-02 0 7.750 7.750 7.870 7.600 7.650 2,000 15,250 7.6250 6.179 6.179 6.274 6.059 6.099 2,509 6.0790 1.97%
2024-04-30 0 7.600 7.600 7.770 7.480 7.520 40,000 300,040 7.5010 6.059 6.059 6.195 5.963 5.995 50,172 5.9802 1.60%
2024-04-29 0 7.480 7.480 8.100 7.410 7.430 12,000 89,140 7.4283 5.963 5.963 6.458 5.908 5.924 15,052 5.9223 0.54%
2024-04-26 0 7.440 7.350 7.510 7.440 7.510 28,000 209,400 7.4786 5.932 5.860 5.987 5.932 5.987 35,121 5.9623 -1.85%
2024-04-25 0 7.580 7.000 7.580 - - 0 0 - 6.043 5.581 6.043 - - 0 - -0.13%
2024-04-24 0 7.590 7.000 7.590 - - 0 0 - 6.051 5.581 6.051 - - 0 - -0.13%
2024-04-23 0 7.600 6.850 7.600 7.600 7.600 1,000 7,600 7.6000 6.059 5.461 6.059 6.059 6.059 1,254 6.0591 0.00%
2024-04-22 0 7.600 7.360 7.600 7.600 7.600 1,000 7,600 7.6000 6.059 5.868 6.059 6.059 6.059 1,254 6.0591 0.00%
2024-04-19 0 7.600 6.870 - 7.600 7.600 1,000 7,600 7.6000 6.059 5.477 - 6.059 6.059 1,254 6.0591 0.00%
2024-04-18 0 7.600 7.600 - 7.580 7.630 17,000 129,460 7.6153 6.059 6.059 - 6.043 6.083 21,323 6.0713 0.13%
2024-04-17 0 7.590 7.280 7.590 7.590 7.590 10,000 75,900 7.5900 6.051 5.804 6.051 6.051 6.051 12,543 6.0511 0.13%
2024-04-16 0 7.580 7.500 7.830 7.500 7.850 14,000 106,470 7.6050 6.043 5.979 6.242 5.979 6.258 17,560 6.0631 -3.44%
2024-04-15 0 7.850 6.880 8.800 - - 0 0 - 6.258 5.485 7.016 - - 0 - 0.00%
2024-04-12 0 7.850 6.910 8.800 - - 0 0 - 6.258 5.509 7.016 - - 0 - 0.00%
2024-04-11 0 7.850 7.460 8.790 7.850 7.850 4,000 31,400 7.8500 6.258 5.947 7.008 6.258 6.258 5,017 6.2584 0.13%
2024-04-10 0 7.840 6.870 7.840 7.810 7.850 4,000 31,360 7.8400 6.250 5.477 6.250 6.227 6.258 5,017 6.2505 -2.97%
2024-04-09 0 8.080 7.750 8.080 8.080 8.100 19,000 153,590 8.0837 6.442 6.179 6.442 6.442 6.458 23,832 6.4447 0.12%
2024-04-08 0 8.070 8.060 8.250 8.070 8.070 1,000 8,070 8.0700 6.434 6.426 6.577 6.434 6.434 1,254 6.4338 0.12%
2024-04-05 0 8.060 7.970 8.100 8.060 8.100 2,000 16,160 8.0800 6.426 6.354 6.458 6.426 6.458 2,509 6.4418 1.13%
2024-04-03 0 7.970 7.950 8.080 7.940 8.100 80,000 636,570 7.9571 6.354 6.338 6.442 6.330 6.458 100,345 6.3438 0.50%
2024-04-02 0 7.930 7.910 7.930 7.850 7.990 17,000 134,300 7.9000 6.322 6.306 6.322 6.258 6.370 21,323 6.2983 1.15%
2024-03-28 0 7.840 7.840 8.800 7.800 7.800 5,000 39,000 7.8000 6.250 6.250 7.016 6.219 6.219 6,272 6.2186 0.77%
2024-03-27 0 7.780 7.710 8.800 7.770 7.780 12,000 93,350 7.7792 6.203 6.147 7.016 6.195 6.203 15,052 6.2020 -2.51%
2024-03-26 0 7.980 7.980 8.800 - - 0 0 - 6.362 6.362 7.016 - - 0 - 0.00%
2024-03-25 0 7.980 7.910 7.980 7.980 8.010 33,500 267,565 7.9870 6.362 6.306 6.362 6.362 6.386 42,019 6.3677 1.01%
2024-03-22 0 7.900 7.900 7.940 7.420 7.910 129,000 1,006,560 7.8028 6.298 6.298 6.330 5.916 6.306 161,806 6.2208 8.67%
2024-03-21 0 7.270 7.150 7.270 7.230 7.320 16,000 116,190 7.2619 5.796 5.700 5.796 5.764 5.836 20,069 5.7895 1.96%
2024-03-20 0 7.130 7.130 7.250 7.020 7.350 45,000 324,200 7.2044 5.684 5.684 5.780 5.597 5.860 56,444 5.7438 -2.99%
2024-03-19 0 7.350 7.280 7.350 7.280 7.360 92,000 676,690 7.3553 5.860 5.804 5.860 5.804 5.868 115,396 5.8640 0.55%
2024-03-18 0 7.310 7.310 7.340 7.090 7.310 31,000 222,630 7.1816 5.828 5.828 5.852 5.653 5.828 38,884 5.7256 14.22%
2024-03-15 0 6.400 6.400 6.460 - - 0 0 - 5.102 5.102 5.150 - - 0 - 0.00%
2024-03-14 0 6.400 6.400 6.460 6.400 6.400 2,000 12,800 6.4000 5.102 5.102 5.150 5.102 5.102 2,509 5.1024 0.47%
2024-03-13 0 6.370 5.450 6.460 - - 0 0 - 5.078 4.345 5.150 - - 0 - 0.00%
2024-03-12 0 6.370 5.030 6.460 - - 0 0 - 5.078 4.010 5.150 - - 0 - 0.00%
2024-03-11 0 6.370 6.370 6.450 - - 0 0 - 5.078 5.078 5.142 - - 0 - 1.11%
2024-03-08 0 6.300 6.300 6.360 - - 0 0 - 5.023 5.023 5.071 - - 0 - 0.16%
2024-03-07 0 6.290 - 6.460 6.280 6.290 60,000 377,390 6.2898 5.015 - 5.150 5.007 5.015 75,259 5.0146 0.16%
2024-03-06 0 6.280 6.280 6.460 6.280 6.290 2,000 12,570 6.2850 5.007 5.007 5.150 5.007 5.015 2,509 5.0107 0.32%
2024-03-05 0 6.260 6.260 6.460 6.250 6.270 56,000 350,400 6.2571 4.991 4.991 5.150 4.983 4.999 70,241 4.9885 0.16%
2024-03-04 0 6.250 6.250 6.400 6.250 6.250 12,000 75,000 6.2500 4.983 4.983 5.102 4.983 4.983 15,052 4.9828 0.00%
2024-03-01 0 6.250 6.250 6.460 6.250 6.250 6,000 37,500 6.2500 4.983 4.983 5.150 4.983 4.983 7,526 4.9828 0.16%
2024-02-29 0 6.240 6.220 6.280 - - 0 0 - 4.975 4.959 5.007 - - 0 - 0.00%
2024-02-28 0 6.240 6.240 6.400 6.240 6.240 1,000 6,240 6.2400 4.975 4.975 5.102 4.975 4.975 1,254 4.9749 0.32%
2024-02-27 0 6.220 6.220 6.300 6.220 6.220 30,000 186,600 6.2200 4.959 4.959 5.023 4.959 4.959 37,629 4.9589 0.16%
2024-02-26 0 6.210 6.210 6.460 6.210 6.210 4,000 24,840 6.2100 4.951 4.951 5.150 4.951 4.951 5,017 4.9509 0.81%
2024-02-23 0 6.160 6.160 6.460 - - 0 0 - 4.911 4.911 5.150 - - 0 - 0.16%
2024-02-22 0 6.150 6.150 6.460 - - 0 0 - 4.903 4.903 5.150 - - 0 - 0.16%
2024-02-21 0 6.140 6.130 6.460 6.140 6.140 28,000 171,920 6.1400 4.895 4.887 5.150 4.895 4.895 35,121 4.8951 0.33%
2024-02-20 0 6.120 6.120 6.460 - - 0 0 - 4.879 4.879 5.150 - - 0 - 0.16%
2024-02-19 0 6.110 6.110 6.200 - - 0 0 - 4.871 4.871 4.943 - - 0 - 0.16%
2024-02-16 0 6.100 6.070 6.460 6.060 6.100 14,000 84,900 6.0643 4.863 4.839 5.150 4.831 4.863 17,560 4.8348 0.49%
2024-02-15 0 6.070 5.550 6.070 - - 0 0 - 4.839 4.425 4.839 - - 0 - 0.00%
2024-02-14 0 6.070 - 6.100 - - 0 0 - 4.839 - 4.863 - - 0 - 0.00%
2024-02-09 0 6.070 - 6.080 - - 0 0 - 4.839 - 4.847 - - 0 - -0.16%
2024-02-08 0 6.080 6.000 6.080 - - 0 0 - 4.847 4.784 4.847 - - 0 - 0.00%
2024-02-07 0 6.080 - 6.080 - - 0 0 - 4.847 - 4.847 - - 0 - 0.00%
2024-02-06 0 6.080 5.550 6.080 6.100 6.100 1,000 6,100 6.1000 4.847 4.425 4.847 4.863 4.863 1,254 4.8632 4.83%
2024-02-05 0 5.800 5.800 6.100 5.800 5.800 2,000 11,600 5.8000 4.624 4.624 4.863 4.624 4.624 2,509 4.6241 0.00%
2024-02-02 0 5.800 5.750 6.050 5.800 5.810 24,000 139,220 5.8008 4.624 4.584 4.823 4.624 4.632 30,103 4.6247 -0.85%
2024-02-01 0 5.850 5.520 5.850 5.020 5.900 57,000 328,000 5.7544 4.664 4.401 4.664 4.002 4.704 71,496 4.5877 -0.85%
2024-01-31 0 5.900 5.800 5.810 5.900 5.910 9,000 53,160 5.9067 4.704 4.624 4.632 4.704 4.712 11,289 4.7091 -1.50%
2024-01-30 0 5.990 5.910 6.100 - - 0 0 - 4.776 4.712 4.863 - - 0 - 0.00%
2024-01-29 0 5.990 5.900 6.070 - - 0 0 - 4.776 4.704 4.839 - - 0 - 0.00%
2024-01-26 0 5.990 5.990 6.100 - - 0 0 - 4.776 4.776 4.863 - - 0 - 0.67%
2024-01-25 0 5.950 5.920 5.960 - - 0 0 - 4.744 4.720 4.752 - - 0 - 0.00%
2024-01-24 0 5.950 5.900 6.100 - - 0 0 - 4.744 4.704 4.863 - - 0 - 0.00%
2024-01-23 0 5.950 5.950 6.100 - - 0 0 - 4.744 4.744 4.863 - - 0 - 0.51%
2024-01-22 0 5.920 5.910 5.950 5.920 5.920 13,000 76,890 5.9146 4.720 4.712 4.744 4.720 4.720 16,306 4.7154 -1.66%
2024-01-19 0 6.020 6.020 6.250 5.970 5.970 3,000 17,910 5.9700 4.799 4.799 4.983 4.760 4.760 3,763 4.7596 1.35%
2024-01-18 0 5.940 5.920 6.250 5.910 5.920 10,000 59,110 5.9110 4.736 4.720 4.983 4.712 4.720 12,543 4.7126 -2.62%
2024-01-17 0 6.100 5.950 6.250 6.040 6.200 12,000 73,400 6.1167 4.863 4.744 4.983 4.815 4.943 15,052 4.8765 -1.61%
2024-01-16 0 6.200 6.080 6.290 - - 0 0 - 4.943 4.847 5.015 - - 0 - 0.00%
2024-01-15 0 6.200 6.120 6.290 - - 0 0 - 4.943 4.879 5.015 - - 0 - 0.00%
2024-01-12 0 6.200 6.040 6.200 - - 0 0 - 4.943 4.815 4.943 - - 0 - -0.96%
2024-01-11 0 6.260 5.870 6.290 6.260 6.260 5,000 31,300 6.2600 4.991 4.680 5.015 4.991 4.991 6,272 4.9908 0.00%
2024-01-10 0 6.260 6.080 6.290 - - 0 0 - 4.991 4.847 5.015 - - 0 - -0.16%
2024-01-09 0 6.270 6.080 6.290 - - 0 0 - 4.999 4.847 5.015 - - 0 - 0.00%
2024-01-08 0 6.270 6.250 6.460 6.270 6.270 4,000 25,080 6.2700 4.999 4.983 5.150 4.999 4.999 5,017 4.9988 0.32%
2024-01-05 0 6.250 6.250 6.460 6.060 6.230 22,000 133,660 6.0755 4.983 4.983 5.150 4.831 4.967 27,595 4.8437 1.63%
2024-01-04 0 6.150 6.150 6.270 6.150 6.150 1,000 6,150 6.1500 4.903 4.903 4.999 4.903 4.903 1,254 4.9031 -0.32%
2024-01-03 0 6.170 6.170 6.450 - - 0 0 - 4.919 4.919 5.142 - - 0 - 0.16%
2024-01-02 0 6.160 5.960 6.360 - - 0 0 - 4.911 4.752 5.071 - - 0 - 0.00%
2023-12-29 0 6.160 6.100 6.330 - - 0 0 - 4.911 4.863 5.047 - - 0 - 0.00%
2023-12-28 0 6.160 6.070 6.460 6.100 6.170 11,000 67,470 6.1336 4.911 4.839 5.150 4.863 4.919 13,797 4.8901 0.98%
2023-12-27 0 6.100 6.090 6.400 5.950 6.130 87,000 530,510 6.0978 4.863 4.855 5.102 4.744 4.887 109,125 4.8615 -0.65%
2023-12-22 0 6.140 6.140 6.180 6.140 6.140 16,000 98,260 6.1413 4.895 4.895 4.927 4.895 4.895 20,069 4.8961 -0.16%
2023-12-21 0 6.150 6.150 6.550 - - 0 0 - 4.903 4.903 5.222 - - 0 - 0.00%
2023-12-20 0 6.150 6.150 6.550 - - 0 0 - 4.903 4.903 5.222 - - 0 - 0.00%
2023-12-19 0 6.150 6.150 6.550 6.130 6.290 4,000 25,000 6.2500 4.903 4.903 5.222 4.887 5.015 5,017 4.9828 0.33%
2023-12-18 0 6.130 6.130 6.280 - - 0 0 - 4.887 4.887 5.007 - - 0 - 0.00%
2023-12-15 0 6.130 6.130 6.550 6.130 6.130 27,000 165,510 6.1300 4.887 4.887 5.222 4.887 4.887 33,866 4.8872 -0.16%
2023-12-14 0 6.140 6.140 6.150 6.140 6.150 3,000 18,440 6.1467 4.895 4.895 4.903 4.895 4.903 3,763 4.9004 -0.16%
2023-12-13 0 6.150 6.130 6.150 6.130 6.150 5,000 30,730 6.1460 4.903 4.887 4.903 4.887 4.903 6,272 4.8999 0.16%
2023-12-12 0 6.140 6.130 6.260 6.120 6.130 10,000 61,290 6.1290 4.895 4.887 4.991 4.879 4.887 12,543 4.8864 -0.16%
2023-12-11 0 6.150 6.130 6.260 - - 0 0 - 4.903 4.887 4.991 - - 0 - 0.00%
2023-12-08 0 6.150 6.130 6.550 - - 0 0 - 4.903 4.887 5.222 - - 0 - 0.00%
2023-12-07 0 6.150 6.130 6.550 - - 0 0 - 4.903 4.887 5.222 - - 0 - 0.00%
2023-12-06 0 6.150 6.140 6.500 6.150 6.300 4,000 25,050 6.2625 4.903 4.895 5.182 4.903 5.023 5,017 4.9928 0.16%
2023-12-05 0 6.140 6.130 6.140 6.130 6.150 18,000 110,400 6.1333 4.895 4.887 4.895 4.887 4.903 22,578 4.8898 -1.13%
2023-12-04 0 6.210 6.210 6.220 - - 0 0 - 4.951 4.951 4.959 - - 0 - 0.00%
2023-12-01 0 6.210 6.210 6.550 6.200 6.210 30,000 186,100 6.2033 4.951 4.951 5.222 4.943 4.951 37,629 4.9456 -0.16%
2023-11-30 0 6.220 6.210 6.550 - - 0 0 - 4.959 4.951 5.222 - - 0 - 0.00%
2023-11-29 0 6.220 6.220 6.550 6.220 6.300 16,000 99,680 6.2300 4.959 4.959 5.222 4.959 5.023 20,069 4.9669 0.16%
2023-11-28 0 6.210 6.210 6.550 6.210 6.210 2,000 12,420 6.2100 4.951 4.951 5.222 4.951 4.951 2,509 4.9509 0.16%
2023-11-27 0 6.200 6.200 6.550 6.200 6.220 46,000 285,460 6.2057 4.943 4.943 5.222 4.943 4.959 57,698 4.9475 -0.32%
2023-11-24 0 6.220 6.200 6.550 - - 0 0 - 4.959 4.943 5.222 - - 0 - 0.00%
2023-11-23 0 6.220 6.210 6.550 - - 0 0 - 4.959 4.951 5.222 - - 0 - 0.00%
2023-11-22 0 6.220 6.220 6.500 - - 0 0 - 4.959 4.959 5.182 - - 0 - 0.00%
2023-11-21 0 6.220 6.220 6.550 - - 0 0 - 4.959 4.959 5.222 - - 0 - 0.32%
2023-11-20 0 6.200 6.200 6.550 6.200 6.200 1,000 6,200 6.2000 4.943 4.943 5.222 4.943 4.943 1,254 4.9430 -0.64%
2023-11-17 0 6.240 6.220 6.360 - - 0 0 - 4.975 4.959 5.071 - - 0 - 0.00%
2023-11-16 0 6.240 6.220 6.400 - - 0 0 - 4.975 4.959 5.102 - - 0 - 0.00%
2023-11-15 0 6.240 6.230 6.550 6.240 6.300 3,000 18,840 6.2800 4.975 4.967 5.222 4.975 5.023 3,763 5.0067 0.16%
2023-11-14 0 6.230 6.220 6.400 - - 0 0 - 4.967 4.959 5.102 - - 0 - 0.00%
2023-11-13 0 6.230 6.230 6.400 - - 0 0 - 4.967 4.967 5.102 - - 0 - 0.00%
2023-11-10 0 6.230 6.220 6.400 6.220 6.230 16,000 99,570 6.2231 4.967 4.959 5.102 4.959 4.967 20,069 4.9614 -0.16%
2023-11-09 0 6.240 6.230 6.400 6.240 6.400 2,000 12,640 6.3200 4.975 4.967 5.102 4.975 5.102 2,509 5.0386 -2.65%
2023-11-08 0 6.410 6.230 6.410 - - 0 0 - 5.110 4.967 5.110 - - 0 - -1.38%
2023-11-07 0 6.500 6.230 6.500 - - 0 0 - 5.182 4.967 5.182 - - 0 - -0.76%
2023-11-06 0 6.550 6.230 6.550 6.550 6.550 2,000 13,100 6.5500 5.222 4.967 5.222 5.222 5.222 2,509 5.2220 0.00%
2023-11-03 0 6.550 6.250 6.550 - - 0 0 - 5.222 4.983 5.222 - - 0 - 0.00%
2023-11-02 0 6.550 6.250 6.550 - - 0 0 - 5.222 4.983 5.222 - - 0 - 0.00%
2023-11-01 0 6.550 6.250 6.550 - - 0 0 - 5.222 4.983 5.222 - - 0 - 0.00%
2023-10-31 0 6.550 6.230 6.550 - - 0 0 - 5.222 4.967 5.222 - - 0 - -0.76%
2023-10-30 0 6.600 6.520 6.600 6.600 6.720 6,000 40,140 6.6900 5.262 5.198 5.262 5.262 5.358 7,526 5.3336 -2.37%
2023-10-27 0 6.760 6.600 6.760 - - 0 0 - 5.389 5.262 5.389 - - 0 - -0.15%
2023-10-26 0 6.770 6.600 6.800 - - 0 0 - 5.397 5.262 5.421 - - 0 - 0.00%
2023-10-25 0 6.770 6.600 6.770 - - 0 0 - 5.397 5.262 5.397 - - 0 - -0.15%
2023-10-24 0 6.780 6.600 6.780 - - 0 0 - 5.405 5.262 5.405 - - 0 - -0.29%
2023-10-20 0 6.800 6.680 6.800 - - 0 0 - 5.421 5.326 5.421 - - 0 - 0.00%
2023-10-19 0 6.800 6.600 6.800 - - 0 0 - 5.421 5.262 5.421 - - 0 - 0.00%
2023-10-18 0 6.800 6.600 6.800 - - 0 0 - 5.421 5.262 5.421 - - 0 - -0.73%
2023-10-17 0 6.850 6.610 6.850 - - 0 0 - 5.461 5.270 5.461 - - 0 - -0.44%
2023-10-16 0 6.880 6.600 6.880 - - 0 0 - 5.485 5.262 5.485 - - 0 - -0.29%
2023-10-13 0 6.900 6.610 6.900 6.600 6.930 6,000 40,990 6.8317 5.501 5.270 5.501 5.262 5.525 7,526 5.4466 -0.14%
2023-10-12 0 6.910 6.910 7.350 6.810 6.810 2,000 13,620 6.8100 5.509 5.509 5.860 5.429 5.429 2,509 5.4293 -3.36%
2023-10-11 0 7.150 7.000 7.400 7.150 7.690 7,000 51,840 7.4057 5.700 5.581 5.900 5.700 6.131 8,780 5.9042 -4.67%
2023-10-10 0 7.500 7.500 7.600 7.500 7.830 26,000 199,370 7.6681 5.979 5.979 6.059 5.979 6.242 32,612 6.1134 2.04%
2023-10-09 0 7.350 7.350 7.500 - - 0 0 - 5.860 5.860 5.979 - - 0 - 0.00%
2023-10-06 0 7.350 7.350 7.700 7.150 7.360 3,000 21,780 7.2600 5.860 5.860 6.139 5.700 5.868 3,763 5.7880 2.80%
2023-10-05 0 7.150 7.110 8.100 - - 0 0 - 5.700 5.668 6.458 - - 0 - 0.00%
2023-10-04 0 7.150 7.100 8.000 - - 0 0 - 5.700 5.660 6.378 - - 0 - 0.00%
2023-10-03 0 7.150 7.150 8.100 7.150 7.150 2,000 14,250 7.1250 5.700 5.700 6.458 5.700 5.700 2,509 5.6804 0.00%
2023-09-29 0 7.150 7.150 7.190 7.000 7.190 14,605 102,827 7.0405 5.700 5.700 5.732 5.581 5.732 18,319 5.6131 2.44%
2023-09-28 0 6.980 6.980 6.990 6.780 6.980 14,000 96,450 6.8893 5.565 5.565 5.573 5.405 5.565 17,560 5.4925 7.06%
2023-09-27 0 6.520 6.520 6.550 6.150 6.500 18,000 114,560 6.3644 5.198 5.198 5.222 4.903 5.182 22,578 5.0741 6.54%
2023-09-26 0 6.120 5.990 6.120 - - 0 0 - 4.879 4.776 4.879 - - 0 - 0.00%
2023-09-25 0 6.120 5.700 6.550 - - 0 0 - 4.879 4.544 5.222 - - 0 - 0.00%
2023-09-22 0 6.120 6.090 6.240 - - 0 0 - 4.879 4.855 4.975 - - 0 - 0.00%
2023-09-21 0 6.120 6.030 6.780 6.040 6.230 2,000 12,270 6.1350 4.879 4.807 5.405 4.815 4.967 2,509 4.8911 -1.77%
2023-09-20 0 6.230 6.230 6.400 6.200 6.260 2,000 12,460 6.2300 4.967 4.967 5.102 4.943 4.991 2,509 4.9669 0.16%
2023-09-19 0 6.220 6.120 6.220 6.060 6.310 8,000 49,880 6.2350 4.959 4.879 4.959 4.831 5.031 10,034 4.9709 1.30%
2023-09-18 0 6.140 6.080 6.210 6.080 6.450 21,000 131,120 6.2438 4.895 4.847 4.951 4.847 5.142 26,340 4.9779 -4.06%
2023-09-15 0 6.400 5.700 6.500 6.400 6.500 16,000 103,720 6.4825 5.102 4.544 5.182 5.102 5.182 20,069 5.1682 -1.23%
2023-09-14 0 6.480 5.700 6.600 6.480 6.600 12,000 79,050 6.5875 5.166 4.544 5.262 5.166 5.262 15,052 5.2519 0.31%
2023-09-13 0 6.460 6.350 6.580 - - 0 0 - 5.150 5.063 5.246 - - 0 - 0.00%
2023-09-12 0 6.460 5.700 6.590 - - 0 0 - 5.150 4.544 5.254 - - 0 - 0.00%
2023-09-11 0 6.460 5.700 6.780 6.460 6.570 6,000 39,310 6.5517 5.150 4.544 5.405 5.150 5.238 7,526 5.2233 -1.67%
2023-09-07 0 6.570 6.570 6.780 - - 0 0 - 5.238 5.238 5.405 - - 0 - 0.00%
2023-09-06 0 6.570 5.700 6.650 - - 0 0 - 5.238 4.544 5.302 - - 0 - 0.00%
2023-09-05 0 6.570 6.570 6.780 6.570 6.590 3,000 19,750 6.5833 5.238 5.238 5.405 5.238 5.254 3,763 5.2486 -0.30%
2023-09-04 0 6.590 5.610 6.780 - - 0 0 - 5.254 4.473 5.405 - - 0 - 0.00%
2023-08-31 0 6.590 5.610 6.780 - - 0 0 - 5.254 4.473 5.405 - - 0 - 0.00%
2023-08-30 0 6.590 5.610 6.780 - - 0 0 - 5.254 4.473 5.405 - - 0 - 0.00%
2023-08-29 0 6.590 6.560 6.700 6.560 6.590 30,000 196,890 6.5630 5.254 5.230 5.342 5.230 5.254 37,629 5.2324 0.46%
2023-08-28 0 6.560 5.610 6.780 - - 0 0 - 5.230 4.473 5.405 - - 0 - 0.00%
2023-08-25 0 6.560 6.550 6.700 - - 0 0 - 5.230 5.222 5.342 - - 0 - 0.61%
2023-08-24 0 6.520 5.610 6.750 - - 0 0 - 5.198 4.473 5.381 - - 0 - 0.00%
2023-08-23 0 6.520 5.610 6.780 - - 0 0 - 5.198 4.473 5.405 - - 0 - 0.00%
2023-08-22 0 6.520 6.300 6.780 6.520 6.700 5,000 33,310 6.6620 5.198 5.023 5.405 5.198 5.342 6,272 5.3113 -3.83%
2023-08-21 0 6.780 6.260 6.950 6.110 6.780 7,000 45,730 6.5329 5.405 4.991 5.541 4.871 5.405 8,780 5.2083 3.83%
2023-08-18 0 6.530 - 7.200 - - 0 0 - 5.206 - 5.740 - - 0 - 0.00%
2023-08-17 0 6.530 6.490 6.670 6.480 6.530 5,000 32,600 6.5200 5.206 5.174 5.318 5.166 5.206 6,272 5.1981 0.00%
2023-08-16 0 6.530 - 7.200 - - 0 0 - 5.206 - 5.740 - - 0 - 0.00%
2023-08-15 0 6.530 6.530 - 6.530 6.530 11,000 71,830 6.5300 5.206 5.206 - 5.206 5.206 13,797 5.2061 -0.76%
2023-08-14 0 6.580 6.150 7.400 6.590 6.590 1,000 6,590 6.5900 5.246 4.903 5.900 5.254 5.254 1,254 5.2539 0.15%
2023-08-11 0 6.570 6.300 7.360 6.180 6.700 23,000 147,640 6.4191 5.238 5.023 5.868 4.927 5.342 28,849 5.1177 -1.94%
2023-08-10 0 6.700 5.830 6.700 - - 0 0 - 5.342 4.648 5.342 - - 0 - 0.00%
2023-08-09 0 6.700 5.830 - - - 0 0 - 5.342 4.648 - - - 0 - 0.00%
2023-08-08 0 6.700 5.830 - - - 0 0 - 5.342 4.648 - - - 0 - 0.00%
2023-08-07 0 6.700 5.830 - - - 0 0 - 5.342 4.648 - - - 0 - 0.00%
2023-08-04 0 6.700 6.690 6.700 6.690 6.700 80,000 535,990 6.6999 5.342 5.334 5.342 5.334 5.342 100,345 5.3415 0.00%
2023-08-03 0 6.700 6.690 - 6.700 6.720 163,000 1,092,380 6.7017 5.342 5.334 - 5.342 5.358 204,452 5.3430 -0.15%
2023-08-02 0 6.710 6.710 - - - 0 0 - 5.350 5.350 - - - 0 - 0.00%
2023-08-01 0 6.710 6.700 - - - 0 0 - 5.350 5.342 - - - 0 - 0.00%
2023-07-31 0 6.710 6.710 - 6.710 6.720 3,000 20,150 6.7167 5.350 5.350 - 5.350 5.358 3,763 5.3549 0.15%
2023-07-28 0 6.700 6.680 6.900 6.700 6.700 16,000 107,200 6.7000 5.342 5.326 5.501 5.342 5.342 20,069 5.3416 1.21%
2023-07-27 0 6.620 6.610 6.900 6.600 6.620 63,000 416,630 6.6132 5.278 5.270 5.501 5.262 5.278 79,021 5.2724 -0.15%
2023-07-26 0 6.630 6.610 6.890 - - 0 0 - 5.286 5.270 5.493 - - 0 - 0.00%
2023-07-25 0 6.630 6.620 6.900 6.600 6.600 21,000 138,600 6.6000 5.286 5.278 5.501 5.262 5.262 26,340 5.2619 0.45%
2023-07-24 0 6.600 6.590 6.900 6.580 6.900 5,000 34,180 6.8360 5.262 5.254 5.501 5.246 5.501 6,272 5.4500 0.00%
2023-07-21 0 6.600 6.600 7.000 6.600 6.600 3,000 19,800 6.6000 5.262 5.262 5.581 5.262 5.262 3,763 5.2619 0.00%
2023-07-20 0 6.600 6.600 7.000 - - 0 0 - 5.262 5.262 5.581 - - 0 - 0.00%
2023-07-19 0 6.600 6.560 6.600 6.560 6.600 34,000 223,410 6.5709 5.262 5.230 5.262 5.230 5.262 42,647 5.2386 -0.75%
2023-07-18 0 6.650 6.570 - 6.650 7.000 4,000 27,650 6.9125 5.302 5.238 - 5.302 5.581 5,017 5.5110 1.22%
2023-07-14 0 6.570 6.570 7.290 6.550 6.570 2,000 13,120 6.5600 5.238 5.238 5.812 5.222 5.238 2,509 5.2300 -0.15%
2023-07-13 0 6.580 6.580 7.000 6.570 6.570 7,000 46,000 6.5714 5.246 5.246 5.581 5.238 5.238 8,780 5.2391 0.15%
2023-07-12 0 6.570 6.570 6.580 6.570 6.580 3,000 19,730 6.5767 5.238 5.238 5.246 5.238 5.246 3,763 5.2433 0.00%
2023-07-11 0 6.570 6.560 6.570 6.560 6.570 41,000 269,360 6.5698 5.238 5.230 5.238 5.230 5.238 51,427 5.2378 0.00%
2023-07-10 0 6.570 6.560 6.570 6.570 6.570 56,000 367,920 6.5700 5.238 5.230 5.238 5.238 5.238 70,241 5.2379 0.00%
2023-07-07 0 6.570 6.570 7.200 6.560 6.570 10,000 65,610 6.5610 5.238 5.238 5.740 5.230 5.238 12,543 5.2308 0.31%
2023-07-06 0 6.550 6.550 7.090 6.540 6.550 6,000 39,250 6.5417 5.222 5.222 5.653 5.214 5.222 7,526 5.2154 0.31%
2023-07-05 0 6.530 6.530 6.950 - - 0 0 - 5.206 5.206 5.541 - - 0 - 0.15%
2023-07-04 0 6.520 6.510 6.650 6.520 6.520 2,000 13,040 6.5200 5.198 5.190 5.302 5.198 5.198 2,509 5.1981 0.62%
2023-07-03 0 6.480 6.550 6.650 6.320 6.480 6,000 38,610 6.4350 5.166 5.222 5.302 5.039 5.166 7,526 5.1303 1.89%
2023-06-30 0 6.360 6.360 6.660 6.360 6.400 39,000 248,840 6.3805 5.071 5.071 5.310 5.071 5.102 48,918 5.0869 0.47%
2023-06-29 0 6.330 6.330 6.690 6.270 6.700 27,000 173,380 6.4215 5.047 5.047 5.334 4.999 5.342 33,866 5.1195 -5.52%
2023-06-28 0 6.700 6.240 6.700 - - 0 0 - 5.342 4.975 5.342 - - 0 - 0.00%
2023-06-27 0 6.700 6.470 6.880 6.690 6.710 64,000 428,890 6.7014 5.342 5.158 5.485 5.334 5.350 80,276 5.3427 -0.15%
2023-06-26 0 6.710 6.710 6.950 6.710 6.950 3,000 20,610 6.8700 5.350 5.350 5.541 5.350 5.541 3,763 5.4771 -3.45%
2023-06-23 0 6.950 6.700 - - - 0 0 - 5.541 5.342 - - - 0 - 0.00%
2023-06-21 0 6.950 6.470 - 6.800 6.950 12,000 82,340 6.8617 5.541 5.158 - 5.421 5.541 15,052 5.4705 1.46%
2023-06-20 0 6.850 6.840 6.950 6.840 6.900 21,000 144,740 6.8924 5.461 5.453 5.541 5.453 5.501 26,340 5.4950 -0.72%
2023-06-19 0 6.900 6.900 - - - 0 0 - 5.501 5.501 - - - 0 - 0.00%
2023-06-16 0 6.900 6.900 7.670 6.860 6.950 11,000 76,310 6.9373 5.501 5.501 6.115 5.469 5.541 13,797 5.5308 -0.72%
2023-06-15 0 6.950 6.950 - - - 0 0 - 5.541 5.541 - - - 0 - 0.43%
2023-06-14 0 6.920 6.920 7.000 6.900 7.050 19,000 133,350 7.0184 5.517 5.517 5.581 5.501 5.621 23,832 5.5954 -1.14%
2023-06-13 0 7.000 6.900 7.000 7.000 7.010 23,000 161,210 7.0091 5.581 5.501 5.581 5.581 5.589 28,849 5.5880 0.00%
2023-06-12 0 7.000 7.000 7.040 7.000 7.050 25,000 175,250 7.0100 5.581 5.581 5.613 5.581 5.621 31,358 5.5887 -0.71%
2023-06-09 0 7.050 7.010 7.050 7.050 7.050 80,000 564,000 7.0500 5.621 5.589 5.621 5.621 5.621 100,345 5.6206 0.00%
2023-06-08 0 7.050 7.000 7.210 7.000 7.480 31,000 217,780 7.0252 5.621 5.581 5.748 5.581 5.963 38,884 5.6008 0.71%
2023-06-07 0 7.000 7.000 7.490 - - 0 0 - 5.581 5.581 5.971 - - 0 - 0.00%
2023-06-06 0 7.000 7.000 7.490 - - 0 0 - 5.581 5.581 5.971 - - 0 - 0.29%
2023-06-05 0 6.980 6.980 7.400 6.950 6.950 4,000 27,750 6.9375 5.565 5.565 5.900 5.541 5.541 5,017 5.5309 4.80%
2023-06-02 0 7.030 7.030 7.600 - - 0 0 - 5.310 5.310 5.740 - - 0 - 0.00%
2023-06-01 0 7.030 7.030 7.780 - - 0 0 - 5.310 5.310 5.876 - - 0 - 0.14%
2023-05-31 0 7.020 7.020 7.380 7.020 7.030 21,000 147,480 7.0229 5.302 5.302 5.574 5.302 5.310 27,804 5.3043 0.00%
2023-05-30 0 7.020 7.020 7.400 7.020 7.020 13,000 91,260 7.0200 5.302 5.302 5.589 5.302 5.302 17,212 5.3021 0.00%
2023-05-29 0 7.020 7.020 7.860 - - 0 0 - 5.302 5.302 5.937 - - 0 - 0.00%
2023-05-25 0 7.020 7.020 7.850 6.940 7.010 3,000 20,950 6.9833 5.302 5.302 5.929 5.242 5.295 3,972 5.2745 -1.27%
2023-05-24 0 7.110 7.110 7.840 - - 0 0 - 5.370 5.370 5.921 - - 0 - 0.00%
2023-05-23 0 7.110 7.110 7.800 7.100 7.350 8,000 57,550 7.1938 5.370 5.370 5.891 5.363 5.551 10,592 5.4334 0.42%
2023-05-22 0 7.080 7.080 7.990 7.020 7.200 21,000 151,020 7.1914 5.347 5.347 6.035 5.302 5.438 27,804 5.4316 -1.67%
2023-05-19 0 7.200 7.200 7.390 7.200 7.220 5,000 36,080 7.2160 5.438 5.438 5.582 5.438 5.453 6,620 5.4502 -0.28%
2023-05-18 0 7.220 7.200 7.700 7.200 7.220 52,000 374,440 7.2008 5.453 5.438 5.816 5.438 5.453 68,848 5.4387 2.85%
2023-05-17 0 7.020 7.020 7.990 7.020 7.020 6,000 42,120 7.0200 5.302 5.302 6.035 5.302 5.302 7,944 5.3021 0.14%
2023-05-16 0 7.010 7.010 7.790 - - 0 0 - 5.295 5.295 5.884 - - 0 - 0.14%
2023-05-15 0 7.000 7.000 7.490 - - 0 0 - 5.287 5.287 5.657 - - 0 - 0.14%
2023-05-12 0 6.990 6.950 7.600 6.990 6.990 2,000 13,980 6.9900 5.279 5.249 5.740 5.279 5.279 2,648 5.2795 -0.14%
2023-05-11 0 7.000 6.980 7.790 7.000 7.890 19,000 133,890 7.0468 5.287 5.272 5.884 5.287 5.959 25,156 5.3224 0.57%
2023-05-10 0 6.960 6.960 7.890 - - 0 0 - 5.257 5.257 5.959 - - 0 - 0.00%
2023-05-09 0 6.960 6.960 7.890 - - 0 0 - 5.257 5.257 5.959 - - 0 - 0.14%
2023-05-08 0 6.950 6.950 7.900 - - 0 0 - 5.249 5.249 5.967 - - 0 - 0.00%
2023-05-05 0 6.950 6.950 7.890 6.940 7.070 9,000 63,500 7.0556 5.249 5.249 5.959 5.242 5.340 11,916 5.3290 -1.70%
2023-05-04 0 7.070 7.070 7.700 - - 0 0 - 5.340 5.340 5.816 - - 0 - 0.00%
2023-05-03 0 7.070 7.070 7.890 7.070 7.070 4,000 28,280 7.0700 5.340 5.340 5.959 5.340 5.340 5,296 5.3399 0.00%
2023-05-02 0 7.070 6.920 7.800 7.070 7.070 8,000 56,560 7.0700 5.340 5.227 5.891 5.340 5.340 10,592 5.3399 0.14%
2023-04-28 0 7.060 7.060 7.900 7.060 7.070 4,000 28,260 7.0650 5.332 5.332 5.967 5.332 5.340 5,296 5.3361 0.14%
2023-04-27 0 7.050 7.050 7.900 7.050 7.800 2,000 14,850 7.4250 5.325 5.325 5.967 5.325 5.891 2,648 5.6080 -0.84%
2023-04-26 0 7.110 7.110 7.990 7.060 7.700 2,000 14,760 7.3800 5.370 5.370 6.035 5.332 5.816 2,648 5.5740 -0.42%
2023-04-25 0 7.140 7.140 7.980 - - 0 0 - 5.393 5.393 6.027 - - 0 - 0.14%
2023-04-24 0 7.130 7.130 7.970 7.120 7.500 13,000 95,150 7.3192 5.385 5.385 6.020 5.378 5.665 17,212 5.5282 -2.60%
2023-04-21 0 7.320 7.320 7.990 - - 0 0 - 5.529 5.529 6.035 - - 0 - 0.27%
2023-04-20 0 7.300 7.280 7.790 - - 0 0 - 5.514 5.499 5.884 - - 0 - 0.00%
2023-04-19 0 7.300 7.190 7.850 7.020 7.540 27,000 196,700 7.2852 5.514 5.431 5.929 5.302 5.695 35,748 5.5024 3.99%
2023-04-18 0 7.020 7.020 7.530 7.020 7.030 6,000 42,170 7.0283 5.302 5.302 5.687 5.302 5.310 7,944 5.3084 1.01%
2023-04-17 0 6.950 6.950 7.520 - - 0 0 - 5.249 5.249 5.680 - - 0 - 0.43%
2023-04-14 0 6.920 6.800 7.530 - - 0 0 - 5.227 5.136 5.687 - - 0 - 0.00%
2023-04-13 0 6.920 6.880 7.510 - - 0 0 - 5.227 5.196 5.672 - - 0 - 0.00%
2023-04-12 0 6.920 6.860 6.920 6.860 6.930 40,000 276,740 6.9185 5.227 5.181 5.227 5.181 5.234 52,960 5.2255 0.00%
2023-04-11 0 6.920 6.920 7.190 6.920 6.920 4,000 27,680 6.9200 5.227 5.227 5.431 5.227 5.227 5,296 5.2266 1.02%
2023-04-06 0 6.850 6.840 7.530 6.850 7.200 77,000 551,240 7.1590 5.174 5.166 5.687 5.174 5.438 101,947 5.4071 -3.39%
2023-04-04 0 7.090 7.090 7.190 - - 0 0 - 5.355 5.355 5.431 - - 0 - 0.00%
2023-04-03 0 7.090 7.090 7.340 - - 0 0 - 5.355 5.355 5.544 - - 0 - 0.42%
2023-03-31 0 7.060 7.060 7.410 - - 0 0 - 5.332 5.332 5.597 - - 0 - 0.14%
2023-03-30 0 7.050 7.050 7.440 7.050 7.050 4,000 28,200 7.0500 5.325 5.325 5.619 5.325 5.325 5,296 5.3248 0.43%
2023-03-29 0 7.020 7.000 7.050 - - 0 0 - 5.302 5.287 5.325 - - 0 - 0.00%
2023-03-28 0 7.020 7.020 7.490 6.850 7.000 49,000 341,940 6.9784 5.302 5.302 5.657 5.174 5.287 64,876 5.2707 -0.85%
2023-03-27 0 7.080 7.020 7.080 7.080 7.200 12,000 85,390 7.1158 5.347 5.302 5.347 5.347 5.438 15,888 5.3745 -2.61%
2023-03-24 0 7.270 7.270 7.390 - - 0 0 - 5.491 5.491 5.582 - - 0 - 0.00%
2023-03-23 0 7.270 7.260 7.390 - - 0 0 - 5.491 5.483 5.582 - - 0 - 0.00%
2023-03-22 0 7.270 7.260 7.340 7.270 7.340 2,000 14,610 7.3050 5.491 5.483 5.544 5.491 5.544 2,648 5.5174 0.14%
2023-03-21 0 7.260 7.250 7.390 7.260 7.400 31,000 229,260 7.3955 5.483 5.476 5.582 5.483 5.589 41,044 5.5857 -2.16%
2023-03-20 0 7.420 7.420 7.490 7.420 7.580 12,000 90,320 7.5267 5.604 5.604 5.657 5.604 5.725 15,888 5.6848 -1.07%
2023-03-17 0 7.500 7.500 7.800 7.500 7.510 5,000 37,510 7.5020 5.665 5.665 5.891 5.665 5.672 6,620 5.6662 -2.60%
2023-03-16 0 7.700 7.510 7.810 - - 0 0 - 5.816 5.672 5.899 - - 0 - 0.00%
2023-03-15 0 7.700 7.680 7.810 7.700 7.880 8,000 62,450 7.8063 5.816 5.801 5.899 5.816 5.952 10,592 5.8960 -0.13%
2023-03-14 0 7.710 7.700 8.120 7.710 7.710 2,000 15,790 7.8950 5.823 5.816 6.133 5.823 5.823 2,648 5.9630 -5.17%
2023-03-13 0 8.130 8.080 8.600 - - 0 0 - 6.141 6.103 6.496 - - 0 - 0.00%
2023-03-10 0 8.130 8.130 8.440 8.130 8.610 2,000 16,740 8.3700 6.141 6.141 6.375 6.141 6.503 2,648 6.3218 -5.57%
2023-03-09 0 8.610 8.130 8.790 8.610 8.610 28,000 241,080 8.6100 6.503 6.141 6.639 6.503 6.503 37,072 6.5031 0.00%
2023-03-08 0 8.610 8.610 8.650 8.610 8.610 9,000 77,490 8.6100 6.503 6.503 6.533 6.503 6.503 11,916 6.5031 0.00%
2023-03-07 0 8.610 8.130 8.610 8.610 8.610 1,000 8,610 8.6100 6.503 6.141 6.503 6.503 6.503 1,324 6.5031 0.00%
2023-03-06 0 8.610 8.610 8.800 8.600 8.620 27,000 232,680 8.6178 6.503 6.503 6.647 6.496 6.511 35,748 6.5089 0.00%
2023-03-03 0 8.610 8.610 8.800 8.610 8.650 2,000 17,260 8.6300 6.503 6.503 6.647 6.503 6.533 2,648 6.5182 0.12%
2023-03-02 0 8.600 8.600 8.790 - - 0 0 - 6.496 6.496 6.639 - - 0 - 0.00%
2023-03-01 0 8.600 8.600 8.710 8.500 8.600 7,000 59,810 8.5443 6.496 6.496 6.579 6.420 6.496 9,268 6.4534 -0.23%
2023-02-28 0 8.620 8.620 8.720 8.620 8.650 3,000 25,920 8.6400 6.511 6.511 6.586 6.511 6.533 3,972 6.5257 0.23%
2023-02-27 0 8.600 8.600 8.750 8.500 8.600 46,000 393,300 8.5500 6.496 6.496 6.609 6.420 6.496 60,904 6.4577 1.30%
2023-02-24 0 8.490 8.110 8.490 - - 0 0 - 6.412 6.125 6.412 - - 0 - -0.12%
2023-02-23 0 8.500 8.500 8.790 - - 0 0 - 6.420 6.420 6.639 - - 0 - 0.00%
2023-02-22 0 8.500 8.300 8.790 - - 0 0 - 6.420 6.269 6.639 - - 0 - 0.00%
2023-02-21 0 8.500 8.170 8.790 - - 0 0 - 6.420 6.171 6.639 - - 0 - 0.00%
2023-02-20 0 8.500 8.500 8.670 8.500 8.500 2,000 17,000 8.5000 6.420 6.420 6.548 6.420 6.420 2,648 6.4200 0.00%
2023-02-17 0 8.500 8.180 8.790 - - 0 0 - 6.420 6.178 6.639 - - 0 - 0.00%
2023-02-16 0 8.500 8.190 8.770 - - 0 0 - 6.420 6.186 6.624 - - 0 - 0.00%
2023-02-15 0 8.500 8.160 8.790 - - 0 0 - 6.420 6.163 6.639 - - 0 - 0.00%
2023-02-14 0 8.500 8.430 8.790 8.470 8.800 6,000 52,470 8.7450 6.420 6.367 6.639 6.397 6.647 7,944 6.6050 -3.41%
2023-02-13 0 8.800 8.510 8.800 - - 0 0 - 6.647 6.428 6.647 - - 0 - 0.00%
2023-02-10 0 8.800 8.450 8.800 8.800 8.800 3,000 26,400 8.8000 6.647 6.382 6.647 6.647 6.647 3,972 6.6466 0.00%
2023-02-09 0 8.800 8.450 8.800 8.800 8.800 1,000 8,800 8.8000 6.647 6.382 6.647 6.647 6.647 1,324 6.6466 0.34%
2023-02-08 0 8.770 8.600 9.400 8.720 9.060 15,000 132,410 8.8273 6.624 6.496 7.100 6.586 6.843 19,860 6.6672 -3.20%
2023-02-07 0 9.060 9.060 9.200 9.060 9.200 3,000 27,460 9.1533 6.843 6.843 6.949 6.843 6.949 3,972 6.9134 -1.52%
2023-02-06 0 9.200 9.020 9.300 - - 0 0 - 6.949 6.813 7.024 - - 0 - 0.00%
2023-02-03 0 9.200 9.000 9.300 9.200 9.200 14,000 128,800 9.2000 6.949 6.798 7.024 6.949 6.949 18,536 6.9487 -1.08%
2023-02-02 0 9.300 9.300 9.700 9.300 9.300 4,000 37,200 9.3000 7.024 7.024 7.326 7.024 7.024 5,296 7.0242 0.00%
2023-02-01 0 9.300 9.300 9.310 - - 0 0 - 7.024 7.024 7.032 - - 0 - 0.00%
2023-01-31 0 9.300 9.030 9.300 - - 0 0 - 7.024 6.820 7.024 - - 0 - -0.21%
2023-01-30 0 9.320 9.210 9.320 9.330 9.690 7,000 66,540 9.5057 7.039 6.956 7.039 7.047 7.319 9,268 7.1796 -3.82%
2023-01-27 0 9.690 9.400 9.690 - - 0 0 - 7.319 7.100 7.319 - - 0 - -0.82%
2023-01-26 0 9.770 9.040 9.770 9.100 9.770 4,000 37,470 9.3675 7.379 6.828 7.379 6.873 7.379 5,296 7.0752 5.05%
2023-01-20 0 9.300 9.100 9.380 9.300 9.300 3,000 27,900 9.3000 7.024 6.873 7.085 7.024 7.024 3,972 7.0242 0.00%
2023-01-19 0 9.300 8.850 9.300 9.300 9.300 4,000 37,200 9.3000 7.024 6.684 7.024 7.024 7.024 5,296 7.0242 0.00%
2023-01-18 0 9.300 8.850 9.300 - - 0 0 - 7.024 6.684 7.024 - - 0 - 0.00%
2023-01-17 0 9.300 9.150 9.300 - - 0 0 - 7.024 6.911 7.024 - - 0 - 0.00%
2023-01-16 0 9.300 9.150 9.300 - - 0 0 - 7.024 6.911 7.024 - - 0 - 0.00%
2023-01-13 0 9.300 9.150 9.300 - - 0 0 - 7.024 6.911 7.024 - - 0 - 0.00%
2023-01-12 0 9.300 9.150 9.300 - - 0 0 - 7.024 6.911 7.024 - - 0 - 0.00%
2023-01-11 0 9.300 9.150 9.690 - - 0 0 - 7.024 6.911 7.319 - - 0 - 0.00%
2023-01-10 0 9.300 8.820 9.300 7.910 9.300 26,000 236,620 9.1008 7.024 6.662 7.024 5.974 7.024 34,424 6.8737 14.67%
2023-01-09 0 8.110 7.910 8.600 - - 0 0 - 6.125 5.974 6.496 - - 0 - 0.00%
2023-01-06 0 8.110 7.910 8.410 - - 0 0 - 6.125 5.974 6.352 - - 0 - 0.00%
2023-01-05 0 8.110 7.850 8.690 7.340 8.700 12,000 102,450 8.5375 6.125 5.929 6.563 5.544 6.571 15,888 6.4483 -6.78%
2023-01-04 0 8.700 8.000 9.000 - - 0 0 - 6.571 6.042 6.798 - - 0 - 0.00%
2023-01-03 0 8.700 8.000 9.000 - - 0 0 - 6.571 6.042 6.798 - - 0 - 0.00%
2022-12-30 0 8.700 8.210 8.700 8.700 8.700 1,000 8,700 8.7000 6.571 6.201 6.571 6.571 6.571 1,324 6.5710 5.97%
2022-12-29 0 8.210 8.210 - - - 0 0 - 6.201 6.201 - - - 0 - 0.00%
2022-12-28 0 8.210 8.210 - - - 0 0 - 6.201 6.201 - - - 0 - 0.00%
2022-12-23 0 8.210 7.310 - - - 0 0 - 6.201 5.521 - - - 0 - 0.00%
2022-12-22 0 8.210 8.210 9.500 8.000 9.770 3,000 25,970 8.6567 6.201 6.201 7.175 6.042 7.379 3,972 6.5383 -3.41%
2022-12-21 0 8.500 8.010 9.770 - - 0 0 - 6.420 6.050 7.379 - - 0 - 0.00%
2022-12-20 0 8.500 8.010 9.770 - - 0 0 - 6.420 6.050 7.379 - - 0 - 0.00%
2022-12-19 0 8.500 8.010 9.770 - - 0 0 - 6.420 6.050 7.379 - - 0 - 0.00%
2022-12-16 0 8.500 8.010 8.800 - - 0 0 - 6.420 6.050 6.647 - - 0 - 0.00%
2022-12-15 0 8.500 8.000 8.800 - - 0 0 - 6.420 6.042 6.647 - - 0 - 0.00%
2022-12-14 0 8.500 8.000 9.330 - - 0 0 - 6.420 6.042 7.047 - - 0 - 0.00%
2022-12-13 0 8.500 8.000 9.750 - - 0 0 - 6.420 6.042 7.364 - - 0 - 0.00%
2022-12-12 0 8.500 8.000 8.500 8.500 8.500 7,000 59,500 8.5000 6.420 6.042 6.420 6.420 6.420 9,268 6.4200 -0.12%
2022-12-09 0 8.510 8.500 8.510 8.500 8.510 11,000 93,600 8.5091 6.428 6.420 6.428 6.420 6.428 14,564 6.4268 0.12%
2022-12-08 0 8.500 8.180 8.500 8.180 8.500 13,000 109,340 8.4108 6.420 6.178 6.420 6.178 6.420 17,212 6.3526 4.04%
2022-12-07 0 8.170 8.170 8.180 8.170 8.190 10,000 81,720 8.1720 6.171 6.171 6.178 6.171 6.186 13,240 6.1722 10.41%
2022-12-06 0 7.400 7.400 - - - 0 0 - 5.589 5.589 - - - 0 - 2.35%
2022-12-05 0 7.230 7.230 7.800 - - 0 0 - 5.461 5.461 5.891 - - 0 - 0.98%
2022-12-02 0 7.160 7.160 - 7.160 7.160 1,000 7,160 7.1600 5.408 5.408 - 5.408 5.408 1,324 5.4079 0.00%
2022-12-01 0 7.160 7.160 - - - 0 0 - 5.408 5.408 - - - 0 - 0.85%
2022-11-30 0 7.100 7.100 - 7.000 7.150 8,000 56,800 7.1000 5.363 5.363 - 5.287 5.400 10,592 5.3626 -0.70%
2022-11-29 0 7.150 6.320 - - - 0 0 - 5.400 4.773 - - - 0 - 0.00%
2022-11-28 0 7.150 6.280 7.150 - - 0 0 - 5.400 4.743 5.400 - - 0 - -1.11%
2022-11-25 0 7.230 6.280 8.290 - - 0 0 - 5.461 4.743 6.261 - - 0 - 0.00%
2022-11-24 0 7.230 6.560 8.200 - - 0 0 - 5.461 4.955 6.193 - - 0 - 0.00%
2022-11-23 0 7.230 7.230 8.200 - - 0 0 - 5.461 5.461 6.193 - - 0 - 0.00%
2022-11-22 0 7.230 7.090 8.200 - - 0 0 - 5.461 5.355 6.193 - - 0 - 0.00%
2022-11-21 0 7.230 7.010 8.290 - - 0 0 - 5.461 5.295 6.261 - - 0 - 0.00%
2022-11-18 0 7.230 6.280 8.000 - - 0 0 - 5.461 4.743 6.042 - - 0 - 0.00%
2022-11-17 0 7.230 7.090 7.900 - - 0 0 - 5.461 5.355 5.967 - - 0 - 0.00%
2022-11-16 0 7.230 7.010 8.000 7.230 7.350 2,000 14,580 7.2900 5.461 5.295 6.042 5.461 5.551 2,648 5.5061 -1.77%
2022-11-15 0 7.360 7.350 7.750 7.200 7.360 6,000 43,720 7.2867 5.559 5.551 5.854 5.438 5.559 7,944 5.5036 4.99%
2022-11-14 0 7.010 7.000 7.350 7.010 7.010 5,000 35,050 7.0100 5.295 5.287 5.551 5.295 5.295 6,620 5.2946 0.14%
2022-11-11 0 7.000 6.900 7.000 7.000 7.400 22,000 157,670 7.1668 5.287 5.212 5.287 5.287 5.589 29,128 5.4130 -2.78%
2022-11-10 0 7.200 7.200 7.800 - - 0 0 - 5.438 5.438 5.891 - - 0 - 0.00%
2022-11-09 0 7.200 6.940 7.200 - - 0 0 - 5.438 5.242 5.438 - - 0 - 0.00%
2022-11-08 0 7.200 6.630 7.800 - - 0 0 - 5.438 5.008 5.891 - - 0 - 0.00%
2022-11-07 0 7.200 6.720 7.600 - - 0 0 - 5.438 5.076 5.740 - - 0 - 0.00%
2022-11-04 0 7.200 7.200 7.800 6.560 7.200 21,000 150,520 7.1676 5.438 5.438 5.891 4.955 5.438 27,804 5.4136 0.00%
2022-11-03 0 7.200 6.710 7.750 - - 0 0 - 5.438 5.068 5.854 - - 0 - 0.00%
2022-11-02 0 7.200 7.200 7.800 - - 0 0 - 5.438 5.438 5.891 - - 0 - 0.00%
2022-11-01 0 7.200 6.560 7.300 7.200 7.300 2,000 14,500 7.2500 5.438 4.955 5.514 5.438 5.514 2,648 5.4759 0.14%
2022-10-31 0 7.190 6.560 7.300 - - 0 0 - 5.431 4.955 5.514 - - 0 - 0.00%
2022-10-28 0 7.190 7.000 7.200 7.020 7.350 23,000 166,170 7.2248 5.431 5.287 5.438 5.302 5.551 30,452 5.4568 -2.18%
2022-10-27 0 7.350 7.350 7.920 7.320 7.320 2,000 14,640 7.3200 5.551 5.551 5.982 5.529 5.529 2,648 5.5287 -1.87%
2022-10-26 0 7.490 7.350 7.800 7.310 7.500 25,000 185,680 7.4272 5.657 5.551 5.891 5.521 5.665 33,100 5.6097 2.04%
2022-10-25 0 7.340 7.270 7.490 7.340 7.500 16,000 118,940 7.4338 5.544 5.491 5.657 5.544 5.665 21,184 5.6146 -4.80%
2022-10-24 0 7.710 7.700 7.920 7.710 7.770 4,000 31,020 7.7550 5.823 5.816 5.982 5.823 5.869 5,296 5.8573 -3.38%
2022-10-21 0 7.980 7.980 8.190 - - 0 0 - 6.027 6.027 6.186 - - 0 - 0.00%
2022-10-20 0 7.980 7.770 8.490 - - 0 0 - 6.027 5.869 6.412 - - 0 - 0.00%
2022-10-19 0 7.980 7.770 7.990 - - 0 0 - 6.027 5.869 6.035 - - 0 - 0.00%
2022-10-18 0 7.980 7.830 7.990 7.830 7.980 3,000 23,790 7.9300 6.027 5.914 6.035 5.914 6.027 3,972 5.9895 1.92%
2022-10-17 0 7.830 7.800 7.990 7.800 7.990 8,024 63,606 7.9270 5.914 5.891 6.035 5.891 6.035 10,624 5.9872 -2.85%
2022-10-14 0 8.060 7.880 8.070 7.950 8.090 13,000 104,400 8.0308 6.088 5.952 6.095 6.005 6.110 17,212 6.0656 -3.24%
2022-10-13 0 8.330 8.000 8.390 7.990 8.330 33,000 267,440 8.1042 6.292 6.042 6.337 6.035 6.292 43,692 6.1211 -1.54%
2022-10-12 0 8.460 7.970 8.460 7.600 8.480 38,000 299,430 7.8797 6.390 6.020 6.390 5.740 6.405 50,312 5.9515 3.30%
2022-10-11 0 8.190 7.800 8.370 7.800 8.190 19,000 151,160 7.9558 6.186 5.891 6.322 5.891 6.186 25,156 6.0089 -2.15%
2022-10-10 0 8.370 8.140 8.460 8.130 8.500 16,000 131,570 8.2231 6.322 6.148 6.390 6.141 6.420 21,184 6.2109 -5.85%
2022-10-07 0 8.890 8.320 8.900 8.450 8.890 2,000 17,340 8.6700 6.715 6.284 6.722 6.382 6.715 2,648 6.5484 1.83%
2022-10-06 0 8.730 8.400 8.690 8.210 8.800 28,000 236,110 8.4325 6.594 6.344 6.563 6.201 6.647 37,072 6.3690 -3.11%
2022-10-05 0 9.010 7.950 9.100 7.810 9.010 35,000 286,910 8.1974 6.805 6.005 6.873 5.899 6.805 46,340 6.1914 12.63%
2022-10-03 0 8.000 7.100 8.100 - - 0 0 - 6.042 5.363 6.118 - - 0 - 0.00%
2022-09-30 0 8.000 7.910 8.000 7.850 8.270 45,000 360,350 8.0078 6.042 5.974 6.042 5.929 6.246 59,580 6.0482 -4.99%
2022-09-29 0 8.420 8.160 8.420 8.120 8.900 6,000 50,260 8.3767 6.360 6.163 6.360 6.133 6.722 7,944 6.3268 -0.59%
2022-09-28 0 8.470 8.080 8.480 8.190 8.470 11,000 90,650 8.2409 6.397 6.103 6.405 6.186 6.397 14,564 6.2243 -2.53%
2022-09-27 0 8.690 8.350 8.700 7.670 9.200 32,000 262,360 8.1988 6.563 6.307 6.571 5.793 6.949 42,368 6.1924 4.70%
2022-09-26 0 8.300 8.230 8.390 8.300 9.030 12,000 104,620 8.7183 6.269 6.216 6.337 6.269 6.820 15,888 6.5849 -10.27%
2022-09-23 0 9.250 8.830 9.800 9.050 9.260 11,000 101,050 9.1864 6.986 6.669 7.402 6.835 6.994 14,564 6.9384 -3.65%
2022-09-22 0 9.600 9.200 10.00 9.400 9.700 32,000 307,930 9.6228 7.251 6.949 7.553 7.100 7.326 42,368 7.2680 -2.24%
2022-09-21 0 9.820 9.560 9.800 9.400 10.00 31,000 301,590 9.7287 7.417 7.221 7.402 7.100 7.553 41,044 7.3480 -1.80%
2022-09-20 0 10.00 9.180 10.06 9.600 10.00 68,000 671,650 9.8772 7.553 6.934 7.598 7.251 7.553 90,032 7.4602 2.25%
2022-09-19 0 9.780 9.250 9.850 9.410 9.780 86,000 837,470 9.7380 7.387 6.986 7.440 7.107 7.387 113,863 7.3550 0.00%
2022-09-16 0 9.780 9.480 9.800 9.460 9.800 83,000 808,500 9.7410 7.387 7.160 7.402 7.145 7.402 109,891 7.3573 -0.20%
2022-09-15 0 9.800 9.280 9.900 9.000 9.800 77,000 736,130 9.5601 7.402 7.009 7.477 6.798 7.402 101,947 7.2207 3.16%
2022-09-14 0 9.500 9.100 9.500 9.350 9.580 67,000 635,890 9.4909 7.175 6.873 7.175 7.062 7.236 88,708 7.1684 -0.84%
2022-09-13 0 9.580 9.320 9.580 9.300 9.780 84,000 803,120 9.5610 7.236 7.039 7.236 7.024 7.387 111,215 7.2213 -2.04%
2022-09-09 0 9.780 9.400 9.800 9.350 9.800 72,000 697,020 9.6808 7.387 7.100 7.402 7.062 7.402 95,327 7.3118 -0.71%
2022-09-08 0 9.850 9.600 9.890 9.100 9.900 62,000 599,700 9.6726 7.440 7.251 7.470 6.873 7.477 82,088 7.3056 -0.51%
2022-09-07 0 9.900 9.150 9.900 9.000 9.900 75,000 726,180 9.6824 7.477 6.911 7.477 6.798 7.477 99,299 7.3130 1.54%
2022-09-06 0 9.750 9.580 9.750 8.900 9.800 56,000 520,680 9.2979 7.364 7.236 7.364 6.722 7.402 74,144 7.0226 2.63%
2022-09-05 0 9.500 9.350 9.500 9.450 9.590 121,000 1,151,440 9.5160 7.175 7.062 7.175 7.138 7.243 160,203 7.1874 0.53%
2022-09-02 0 9.450 9.100 9.480 8.950 9.490 50,000 469,470 9.3894 7.138 6.873 7.160 6.760 7.168 66,200 7.0917 5.59%
2022-09-01 0 8.950 8.810 9.090 8.610 9.040 11,000 97,200 8.8364 6.760 6.654 6.866 6.503 6.828 14,564 6.6740 4.07%
2022-08-31 0 8.600 8.600 9.100 8.220 9.000 52,000 444,040 8.5392 6.496 6.496 6.873 6.208 6.798 68,848 6.4496 4.88%
2022-08-30 0 8.200 7.810 8.600 - - 0 0 - 6.193 5.899 6.496 - - 0 - 0.00%
2022-08-29 0 8.200 8.190 8.580 - - 0 0 - 6.193 6.186 6.480 - - 0 - 0.00%
2022-08-26 0 8.200 8.200 8.300 8.180 8.200 3,000 24,560 8.1867 6.193 6.193 6.269 6.178 6.193 3,972 6.1833 1.99%
2022-08-25 0 8.040 8.040 - - - 0 0 - 6.073 6.073 - - - 0 - 0.12%
2022-08-24 0 8.030 8.030 8.410 - - 0 0 - 6.065 6.065 6.352 - - 0 - 0.00%
2022-08-23 0 8.030 7.810 8.030 8.030 8.030 2,000 16,060 8.0300 6.065 5.899 6.065 6.065 6.065 2,648 6.0650 0.00%
2022-08-22 0 8.030 8.030 8.430 - - 0 0 - 6.065 6.065 6.367 - - 0 - 0.12%
2022-08-19 0 8.020 7.950 8.430 - - 0 0 - 6.057 6.005 6.367 - - 0 - 0.00%
2022-08-18 0 8.020 7.900 8.220 7.890 8.020 4,000 31,700 7.9250 6.057 5.967 6.208 5.959 6.057 5,296 5.9857 0.38%
2022-08-17 0 7.990 7.900 8.000 7.900 8.220 74,000 595,420 8.0462 6.035 5.967 6.042 5.967 6.208 97,975 6.0772 -2.56%
2022-08-16 0 8.200 8.100 8.500 8.200 8.200 3,000 24,600 8.2000 6.193 6.118 6.420 6.193 6.193 3,972 6.1934 0.12%
2022-08-15 0 8.190 8.100 8.200 8.200 8.200 1,000 8,200 8.2000 6.186 6.118 6.193 6.193 6.193 1,324 6.1934 -0.73%
2022-08-12 0 8.250 8.180 8.500 8.250 8.250 4,000 33,000 8.2500 6.231 6.178 6.420 6.231 6.231 5,296 6.2312 0.61%
2022-08-11 0 8.200 8.030 8.500 - - 0 0 - 6.193 6.065 6.420 - - 0 - 0.00%
2022-08-10 0 8.200 8.020 8.500 8.200 8.200 10,000 82,000 8.2000 6.193 6.057 6.420 6.193 6.193 13,240 6.1934 -0.73%
2022-08-09 0 8.260 8.200 8.500 - - 0 0 - 6.239 6.193 6.420 - - 0 - 0.00%
2022-08-08 0 8.260 8.250 8.500 8.260 8.260 12,000 99,120 8.2600 6.239 6.231 6.420 6.239 6.239 15,888 6.2387 0.73%
2022-08-05 0 8.200 8.250 8.420 8.040 8.080 7,000 56,360 8.0514 6.193 6.231 6.360 6.073 6.103 9,268 6.0812 -2.96%
2022-08-04 0 8.450 8.040 8.500 - - 0 0 - 6.382 6.073 6.420 - - 0 - 0.00%
2022-08-03 0 8.450 8.030 8.500 - - 0 0 - 6.382 6.065 6.420 - - 0 - 0.00%
2022-08-02 0 8.450 8.100 8.550 - - 0 0 - 6.382 6.118 6.458 - - 0 - 0.00%
2022-08-01 0 8.450 8.450 8.600 8.450 8.450 3,000 25,350 8.4500 6.382 6.382 6.496 6.382 6.382 3,972 6.3822 -0.59%
2022-07-29 0 8.500 8.040 9.080 - - 0 0 - 6.420 6.073 6.858 - - 0 - 0.00%
2022-07-28 0 8.500 8.400 9.080 8.500 8.500 1,000 8,500 8.5000 6.420 6.344 6.858 6.420 6.420 1,324 6.4200 0.00%
2022-07-27 0 8.500 8.240 8.920 - - 0 0 - 6.420 6.224 6.737 - - 0 - 0.00%
2022-07-26 0 8.500 8.460 8.790 8.410 9.050 86,334 743,402 8.6108 6.420 6.390 6.639 6.352 6.835 114,306 6.5036 -7.10%
2022-07-25 0 9.150 9.150 9.400 9.000 9.060 3,000 27,070 9.0233 6.911 6.911 7.100 6.798 6.843 3,972 6.8152 -3.17%
2022-07-22 0 9.450 9.150 9.450 9.450 9.450 1,000 9,450 9.4500 7.138 6.911 7.138 7.138 7.138 1,324 7.1375 3.85%
2022-07-21 0 9.100 9.100 9.500 - - 0 0 - 6.873 6.873 7.175 - - 0 - 0.00%
2022-07-20 0 9.100 9.100 9.500 - - 0 0 - 6.873 6.873 7.175 - - 0 - 0.00%
2022-07-19 0 9.100 9.100 9.500 9.100 9.100 1,000 9,100 9.1000 6.873 6.873 7.175 6.873 6.873 1,324 6.8731 0.00%
2022-07-18 0 9.100 9.080 9.110 9.010 9.110 3,000 27,220 9.0733 6.873 6.858 6.881 6.805 6.881 3,972 6.8530 -4.21%
2022-07-15 0 9.500 9.000 9.900 - - 0 0 - 7.175 6.798 7.477 - - 0 - 0.00%
2022-07-14 0 9.500 9.000 9.760 9.210 9.500 2,000 18,710 9.3550 7.175 6.798 7.372 6.956 7.175 2,648 7.0657 5.56%
2022-07-13 0 9.000 8.900 9.200 9.000 9.000 1,000 9,000 9.0000 6.798 6.722 6.949 6.798 6.798 1,324 6.7976 -3.23%
2022-07-12 0 9.300 9.250 9.300 9.300 9.510 19,000 178,940 9.4179 7.024 6.986 7.024 7.024 7.183 25,156 7.1133 -2.11%
2022-07-11 0 9.500 9.000 9.990 - - 0 0 - 7.175 6.798 7.545 - - 0 - 0.00%
2022-07-08 0 9.500 8.230 9.500 - - 0 0 - 7.175 6.216 7.175 - - 0 - 0.00%
2022-07-07 0 9.500 9.100 9.600 9.500 9.500 1,000 9,500 9.5000 7.175 6.873 7.251 7.175 7.175 1,324 7.1753 2.81%
2022-07-06 0 9.240 9.180 10.00 - - 0 0 - 6.979 6.934 7.553 - - 0 - 0.00%
2022-07-05 0 9.240 9.240 9.570 9.220 9.300 4,000 37,060 9.2650 6.979 6.979 7.228 6.964 7.024 5,296 6.9978 -3.95%
2022-07-04 0 9.620 9.160 9.620 - - 0 0 - 7.266 6.918 7.266 - - 0 - -0.82%
2022-06-30 0 9.700 9.380 9.750 9.350 9.700 11,000 103,200 9.3818 7.326 7.085 7.364 7.062 7.326 14,564 7.0860 -0.51%
2022-06-29 0 9.750 9.750 9.800 9.750 9.850 20,513 201,660 9.8308 7.364 7.364 7.402 7.364 7.440 27,159 7.4251 -1.71%
2022-06-28 0 9.920 9.500 9.920 9.950 9.950 1,000 9,950 9.9500 7.492 7.175 7.492 7.515 7.515 1,324 7.5151 4.53%
2022-06-27 0 9.490 9.410 9.490 9.400 9.490 41,000 388,180 9.4678 7.168 7.107 7.168 7.100 7.168 54,284 7.1509 0.11%
2022-06-24 0 9.480 9.320 9.480 9.200 9.490 31,000 290,800 9.3806 7.160 7.039 7.160 6.949 7.168 41,044 7.0851 2.05%
2022-06-23 0 9.290 9.200 9.500 9.200 9.490 2,000 18,690 9.3450 7.017 6.949 7.175 6.949 7.168 2,648 7.0582 2.09%
2022-06-22 0 9.100 9.010 9.300 9.000 9.300 23,000 210,220 9.1400 6.873 6.805 7.024 6.798 7.024 30,452 6.9034 -2.15%
2022-06-21 0 9.300 9.300 9.820 9.300 9.300 2,000 18,600 9.3000 7.024 7.024 7.417 7.024 7.024 2,648 7.0242 2.09%
2022-06-20 0 9.110 9.010 9.560 - - 0 0 - 6.881 6.805 7.221 - - 0 - 0.00%
2022-06-17 0 9.110 9.110 9.560 - - 0 0 - 6.881 6.881 7.221 - - 0 - 0.11%
2022-06-16 0 9.100 9.060 10.04 - - 0 0 - 6.873 6.843 7.583 - - 0 - 0.00%
2022-06-15 0 9.100 9.100 9.490 9.000 9.090 23,000 207,380 9.0165 6.873 6.873 7.168 6.798 6.866 30,452 6.8101 -4.21%
2022-06-14 0 9.500 9.020 9.500 9.500 9.500 2,000 19,000 9.5000 7.175 6.813 7.175 7.175 7.175 2,648 7.1753 0.00%
2022-06-13 0 9.500 9.220 9.650 9.500 9.680 23,000 218,680 9.5078 7.175 6.964 7.289 7.175 7.311 30,452 7.1812 -2.06%
2022-06-10 0 9.700 9.700 9.820 9.700 9.700 1,000 9,700 9.7000 7.326 7.326 7.417 7.326 7.326 1,324 7.3263 0.00%
2022-06-09 0 9.700 9.700 9.820 - - 0 0 - 7.326 7.326 7.417 - - 0 - 0.10%
2022-06-08 0 9.690 9.690 9.920 - - 0 0 - 7.319 7.319 7.492 - - 0 - 0.10%
2022-06-07 0 9.680 9.680 9.800 9.680 9.690 10,000 96,810 9.6810 7.311 7.311 7.402 7.311 7.319 13,240 7.3120 -0.51%
2022-06-06 0 9.730 9.550 9.850 9.520 10.18 89,000 855,460 9.6119 7.349 7.213 7.440 7.190 7.689 117,835 7.2598 -4.42%
2022-06-02 0 10.98 9.900 10.98 10.00 11.00 6,000 61,480 10.247 7.689 6.933 7.689 7.003 7.703 8,568 7.1753 4.17%
2022-06-01 0 10.54 10.10 10.58 9.770 10.58 31,000 314,160 10.134 7.381 7.073 7.409 6.842 7.409 44,269 7.0966 7.22%
2022-05-31 0 9.830 9.720 10.00 - - 0 0 - 6.884 6.807 7.003 - - 0 - 0.00%
2022-05-30 0 9.830 9.700 10.00 9.300 9.830 11,000 103,980 9.4527 6.884 6.793 7.003 6.512 6.884 15,708 6.6194 -1.70%
2022-05-27 0 10.00 9.570 10.30 9.900 10.00 24,000 237,800 9.9083 7.003 6.701 7.213 6.933 7.003 34,273 6.9384 0.10%
2022-05-26 0 9.990 9.610 9.990 - - 0 0 - 6.996 6.730 6.996 - - 0 - -0.10%
2022-05-25 0 10.00 9.700 10.00 9.600 10.00 20,000 192,800 9.6400 7.003 6.793 7.003 6.723 7.003 28,561 6.7505 2.56%
2022-05-24 0 9.750 9.300 9.850 9.750 9.750 5,000 48,750 9.7500 6.828 6.512 6.898 6.828 6.828 7,140 6.8275 0.00%
2022-05-23 0 9.750 9.600 9.850 9.700 10.10 29,000 283,700 9.7828 6.828 6.723 6.898 6.793 7.073 41,413 6.8505 -1.02%
2022-05-20 0 9.850 9.600 9.850 9.850 9.850 13,000 128,050 9.8500 6.898 6.723 6.898 6.898 6.898 18,565 6.8976 0.00%
2022-05-19 0 9.850 9.420 10.10 - - 0 0 - 6.898 6.596 7.073 - - 0 - 0.00%
2022-05-18 0 9.850 9.020 9.850 - - 0 0 - 6.898 6.316 6.898 - - 0 - -0.51%
2022-05-17 0 9.900 9.500 9.900 9.690 9.900 22,000 213,850 9.7205 6.933 6.652 6.933 6.786 6.933 31,417 6.8069 1.33%
2022-05-16 0 9.770 9.760 9.900 - - 0 0 - 6.842 6.835 6.933 - - 0 - 0.00%
2022-05-13 0 9.770 9.770 9.790 9.620 9.800 10,000 97,640 9.7640 6.842 6.842 6.856 6.737 6.863 14,280 6.8373 -2.01%
2022-05-12 0 9.970 9.020 9.970 - - 0 0 - 6.982 6.316 6.982 - - 0 - 0.00%
2022-05-11 0 9.970 9.020 9.970 - - 0 0 - 6.982 6.316 6.982 - - 0 - -0.10%
2022-05-10 0 9.980 9.980 10.00 9.880 10.00 85,000 845,280 9.9445 6.989 6.989 7.003 6.919 7.003 121,383 6.9637 0.00%
2022-05-06 0 9.980 9.700 9.980 9.600 9.990 26,000 252,030 9.6935 6.989 6.793 6.989 6.723 6.996 37,129 6.7880 -0.99%
2022-05-05 0 10.08 9.500 10.08 10.10 10.10 2,000 20,200 10.100 7.059 6.652 7.059 7.073 7.073 2,856 7.0726 -2.14%
2022-05-04 0 10.30 9.060 10.30 10.30 10.30 3,000 30,900 10.300 7.213 6.344 7.213 7.213 7.213 4,284 7.2127 0.00%
2022-05-03 0 10.30 9.400 10.30 10.10 10.30 3,000 30,500 10.167 7.213 6.582 7.213 7.073 7.213 4,284 7.1193 -0.96%
2022-04-29 0 10.40 9.450 10.40 9.390 10.50 43,000 428,460 9.9642 7.283 6.617 7.283 6.575 7.353 61,406 6.9775 4.00%
2022-04-28 0 10.00 9.260 10.00 10.00 10.10 11,000 111,000 10.091 7.003 6.484 7.003 7.003 7.073 15,708 7.0663 -1.96%
2022-04-27 0 10.20 9.810 10.20 9.330 10.30 53,000 509,270 9.6089 7.143 6.870 7.143 6.533 7.213 75,686 6.7287 9.32%
2022-04-26 0 9.330 9.330 9.780 9.010 9.700 49,000 456,210 9.3104 6.533 6.533 6.849 6.309 6.793 69,974 6.5197 -4.21%
2022-04-25 0 9.740 9.100 9.740 9.780 9.780 5,000 48,900 9.7800 6.821 6.372 6.821 6.849 6.849 7,140 6.8486 -0.41%
2022-04-22 0 9.780 9.650 10.46 - - 0 0 - 6.849 6.758 7.325 - - 0 - 0.00%
2022-04-21 0 9.780 9.780 10.80 9.400 9.780 15,000 142,120 9.4747 6.849 6.849 7.563 6.582 6.849 21,421 6.6347 2.19%
2022-04-20 0 9.570 9.500 9.580 9.570 10.00 86,000 833,270 9.6892 6.701 6.652 6.708 6.701 7.003 122,811 6.7850 -2.55%
2022-04-19 0 9.820 9.820 9.900 9.750 10.44 53,000 525,450 9.9142 6.877 6.877 6.933 6.828 7.311 75,686 6.9425 -6.30%
2022-04-14 0 10.48 9.710 10.48 10.48 10.48 5,000 52,400 10.480 7.339 6.800 7.339 7.339 7.339 7,140 7.3387 0.00%
2022-04-13 0 10.48 10.30 10.50 10.48 10.80 17,000 178,720 10.513 7.339 7.213 7.353 7.339 7.563 24,277 7.3618 -0.19%
2022-04-12 0 10.50 9.540 10.50 - - 0 0 - 7.353 6.680 7.353 - - 0 - -1.69%
2022-04-11 0 10.68 10.04 10.68 10.70 10.90 5,000 54,100 10.820 7.479 7.031 7.479 7.493 7.633 7,140 7.5768 -1.48%
2022-04-08 0 10.84 10.96 10.98 10.36 10.90 25,000 264,900 10.596 7.591 7.675 7.689 7.255 7.633 35,701 7.4200 -0.18%
2022-04-07 0 10.86 10.30 10.86 10.50 10.86 9,000 95,580 10.620 7.605 7.213 7.605 7.353 7.605 12,852 7.4368 -0.37%
2022-04-06 0 10.90 10.30 10.90 11.00 11.00 3,000 33,000 11.000 7.633 7.213 7.633 7.703 7.703 4,284 7.7029 -0.91%
2022-04-04 0 11.00 10.80 11.00 10.90 11.00 52,000 567,280 10.909 7.703 7.563 7.703 7.633 7.703 74,258 7.6393 0.92%
2022-04-01 0 10.90 10.52 10.90 10.50 10.90 29,000 310,000 10.690 7.633 7.367 7.633 7.353 7.633 41,413 7.4855 2.44%
2022-03-31 0 10.64 10.50 10.76 10.20 10.80 67,000 700,300 10.452 7.451 7.353 7.535 7.143 7.563 95,679 7.3193 4.93%
2022-03-30 0 10.14 10.20 10.28 9.980 10.24 33,000 331,960 10.059 7.101 7.143 7.199 6.989 7.171 47,125 7.0442 2.42%
2022-03-29 0 9.900 9.860 10.20 9.900 10.32 157,000 1,565,190 9.9694 6.933 6.905 7.143 6.933 7.227 224,202 6.9812 -3.88%
2022-03-28 0 10.30 10.10 10.30 9.900 10.30 193,000 1,936,980 10.036 7.213 7.073 7.213 6.933 7.213 275,612 7.0279 8.42%
2022-03-25 0 9.500 9.400 9.990 9.500 9.900 77,000 746,490 9.6947 6.652 6.582 6.996 6.652 6.933 109,959 6.7888 -0.11%
2022-03-24 0 9.510 9.510 9.900 9.500 10.00 9,000 86,150 9.5722 6.659 6.659 6.933 6.652 7.003 12,852 6.7031 -8.20%
2022-03-23 0 10.36 9.900 10.36 10.48 10.66 222,000 2,327,560 10.485 7.255 6.933 7.255 7.339 7.465 317,025 7.3419 4.75%
2022-03-22 0 9.890 8.410 10.20 9.890 9.900 11,000 108,800 9.8909 6.926 5.889 7.143 6.926 6.933 15,708 6.9262 0.00%
2022-03-21 0 9.890 - 10.50 - - 0 0 - 6.926 - 7.353 - - 0 - 0.00%
2022-03-18 0 9.890 9.450 9.950 9.750 9.890 10,000 97,640 9.7640 6.926 6.617 6.968 6.828 6.926 14,280 6.8373 2.49%
2022-03-17 0 9.650 8.900 9.650 9.380 9.650 43,000 411,090 9.5602 6.758 6.232 6.758 6.568 6.758 61,406 6.6947 2.77%
2022-03-16 0 9.390 8.010 9.390 8.910 9.500 24,000 217,690 9.0704 6.575 5.609 6.575 6.239 6.652 34,273 6.3517 2.29%
2022-03-15 0 9.180 8.260 9.180 - - 0 0 - 6.428 5.784 6.428 - - 0 - -5.26%
2022-03-14 0 9.690 8.290 9.690 - - 0 0 - 6.786 5.805 6.786 - - 0 - -0.31%
2022-03-11 0 9.720 8.460 9.920 9.720 10.08 10,000 97,920 9.7920 6.807 5.924 6.947 6.807 7.059 14,280 6.8570 -2.02%
2022-03-10 0 9.920 9.020 10.04 - - 0 0 - 6.947 6.316 7.031 - - 0 - 0.00%
2022-03-09 0 9.920 9.610 9.980 9.100 10.30 53,000 506,660 9.5596 6.947 6.730 6.989 6.372 7.213 75,686 6.6942 2.27%
2022-03-08 0 9.700 9.550 9.700 9.010 9.800 53,000 514,990 9.7168 6.793 6.687 6.793 6.309 6.863 75,686 6.8043 -2.02%
2022-03-07 0 9.900 9.900 10.00 9.600 10.10 104,000 1,022,740 9.8340 6.933 6.933 7.003 6.723 7.073 148,516 6.8864 -0.50%
2022-03-04 0 9.950 9.700 10.00 9.700 10.50 120,000 1,191,770 9.9314 6.968 6.793 7.003 6.793 7.353 171,365 6.9546 -3.40%
2022-03-03 0 10.30 10.10 10.30 10.30 10.80 23,000 242,900 10.561 7.213 7.073 7.213 7.213 7.563 32,845 7.3954 -0.96%
2022-03-02 0 10.40 10.00 10.40 10.00 10.40 19,000 193,800 10.200 7.283 7.003 7.283 7.003 7.283 27,133 7.1427 0.00%
2022-03-01 0 10.40 10.00 10.40 10.26 10.40 11,000 113,000 10.273 7.283 7.003 7.283 7.185 7.283 15,708 7.1936 0.00%
2022-02-28 0 10.40 10.30 10.40 10.40 11.00 12,000 126,800 10.567 7.283 7.213 7.283 7.283 7.703 17,136 7.3994 -0.95%
2022-02-25 0 10.50 10.20 10.60 10.50 11.06 14,000 149,260 10.661 7.353 7.143 7.423 7.353 7.745 19,993 7.4658 3.75%
2022-02-24 0 10.12 9.500 9.800 10.00 11.00 69,000 698,120 10.118 7.087 6.652 6.863 7.003 7.703 98,535 7.0850 -2.88%
2022-02-23 0 10.42 10.20 10.42 10.00 10.80 74,000 762,260 10.301 7.297 7.143 7.297 7.003 7.563 105,675 7.2133 4.20%
2022-02-22 0 10.00 9.430 10.26 10.00 10.00 10,000 100,000 10.000 7.003 6.603 7.185 7.003 7.003 14,280 7.0026 0.00%
2022-02-21 0 10.00 9.850 10.00 10.00 10.08 3,000 30,080 10.027 7.003 6.898 7.003 7.003 7.059 4,284 7.0213 -0.79%
2022-02-18 0 10.08 9.600 10.08 10.10 10.10 7,000 70,700 10.100 7.059 6.723 7.059 7.073 7.073 9,996 7.0726 -0.98%
2022-02-17 0 10.18 9.520 10.18 9.500 10.18 13,000 124,180 9.5523 7.129 6.666 7.129 6.652 7.129 18,565 6.6891 7.16%
2022-02-16 0 9.500 8.890 9.210 - - 0 0 - 6.652 6.225 6.449 - - 0 - 0.00%
2022-02-15 0 9.500 9.000 9.500 - - 0 0 - 6.652 6.302 6.652 - - 0 - 0.00%
2022-02-14 0 9.500 9.580 9.990 9.380 10.26 7,000 69,160 9.8800 6.652 6.708 6.996 6.568 7.185 9,996 6.9186 2.70%
2022-02-11 0 9.250 9.180 9.250 9.150 9.290 164,000 1,519,680 9.2663 6.477 6.428 6.477 6.407 6.505 234,198 6.4889 -0.64%
2022-02-10 0 9.310 8.770 9.300 8.770 9.310 9,000 81,030 9.0033 6.519 6.141 6.512 6.141 6.519 12,852 6.3047 6.40%
2022-02-09 0 8.750 8.750 9.350 - - 0 0 - 6.127 6.127 6.547 - - 0 - 0.57%
2022-02-08 0 8.700 8.500 8.900 8.890 8.890 2,000 17,780 8.8900 6.092 5.952 6.232 6.225 6.225 2,856 6.2253 1.40%
2022-02-07 0 8.580 8.410 8.940 8.350 8.950 6,000 51,530 8.5883 6.008 5.889 6.260 5.847 6.267 8,568 6.0141 -4.24%
2022-02-04 0 8.960 8.000 8.960 8.980 8.980 1,000 8,980 8.9800 6.274 5.602 6.274 6.288 6.288 1,428 6.2883 0.90%
2022-01-31 0 8.880 8.880 9.010 8.700 8.700 1,000 8,700 8.7000 6.218 6.218 6.309 6.092 6.092 1,428 6.0923 6.35%
2022-01-28 0 8.350 8.580 8.600 8.000 8.300 52,000 428,290 8.2363 5.847 6.008 6.022 5.602 5.812 74,258 5.7676 0.12%
2022-01-27 0 8.340 8.340 8.500 8.320 8.400 62,000 516,720 8.3342 5.840 5.840 5.952 5.826 5.882 88,538 5.8361 -0.24%
2022-01-26 0 8.360 8.360 8.650 8.240 8.470 3,000 25,000 8.3333 5.854 5.854 6.057 5.770 5.931 4,284 5.8355 -3.91%
2022-01-25 0 8.700 8.230 8.700 - - 0 0 - 6.092 5.763 6.092 - - 0 - 0.00%
2022-01-24 0 8.700 8.450 8.700 8.320 8.700 4,000 34,420 8.6050 6.092 5.917 6.092 5.826 6.092 5,712 6.0257 -1.14%
2022-01-21 0 8.800 8.800 8.950 8.800 9.000 39,000 346,260 8.8785 6.162 6.162 6.267 6.162 6.302 55,694 6.2172 -2.22%
2022-01-20 0 9.000 8.720 9.000 8.350 9.010 52,000 456,670 8.7821 6.302 6.106 6.302 5.847 6.309 74,258 6.1498 7.78%
2022-01-19 0 8.350 8.240 8.360 8.110 8.360 187,000 1,537,200 8.2203 5.847 5.770 5.854 5.679 5.854 267,043 5.7564 2.96%
2022-01-18 0 8.110 7.860 8.110 7.330 8.120 108,000 819,810 7.5908 5.679 5.504 5.679 5.133 5.686 154,228 5.3156 11.55%
2022-01-17 0 7.270 7.250 7.300 7.260 7.270 18,000 130,760 7.2644 5.091 5.077 5.112 5.084 5.091 25,705 5.0870 0.97%
2022-01-14 0 7.200 7.180 7.250 7.100 7.600 215,000 1,544,050 7.1816 5.042 5.028 5.077 4.972 5.322 307,028 5.0290 0.00%
2022-01-13 0 7.200 7.200 7.300 7.150 7.210 60,000 432,100 7.2017 5.042 5.042 5.112 5.007 5.049 85,682 5.0430 0.14%
2022-01-12 0 7.190 7.190 7.240 7.100 7.290 253,000 1,802,380 7.1240 5.035 5.035 5.070 4.972 5.105 361,294 4.9887 0.14%
2022-01-11 0 7.180 7.140 7.210 7.180 7.390 196,000 1,413,110 7.2097 5.028 5.000 5.049 5.028 5.175 279,896 5.0487 -2.84%
2022-01-10 0 7.390 7.210 7.400 7.070 7.400 198,000 1,410,040 7.1214 5.175 5.049 5.182 4.951 5.182 282,752 4.9868 2.64%
2022-01-07 0 7.200 7.190 7.470 7.090 7.300 129,000 923,230 7.1568 5.042 5.035 5.231 4.965 5.112 184,217 5.0116 1.98%
2022-01-06 0 7.060 7.060 7.250 7.060 7.060 23,000 162,380 7.0600 4.944 4.944 5.077 4.944 4.944 32,845 4.9438 0.43%
2022-01-05 0 7.030 7.030 7.250 7.020 7.110 58,000 409,290 7.0567 4.923 4.923 5.077 4.916 4.979 82,826 4.9415 -1.13%
2022-01-04 0 7.110 7.040 7.240 7.010 7.320 108,000 767,150 7.1032 4.979 4.930 5.070 4.909 5.126 154,228 4.9741 0.71%
2022-01-03 0 7.060 7.060 7.230 7.050 7.160 38,000 270,860 7.1279 4.944 4.944 5.063 4.937 5.014 54,265 4.9914 -3.95%
2021-12-31 0 7.350 7.300 7.540 7.200 7.510 50,000 364,220 7.2844 5.147 5.112 5.280 5.042 5.259 71,402 5.1010 0.68%
2021-12-30 0 7.300 7.300 7.670 7.300 7.300 1,000 7,300 7.3000 5.112 5.112 5.371 5.112 5.112 1,428 5.1119 4.14%
2021-12-29 0 7.010 7.010 7.660 7.010 7.100 15,000 106,140 7.0760 4.909 4.909 5.364 4.909 4.972 21,421 4.9550 -1.96%
2021-12-28 0 7.150 7.110 7.340 7.070 7.160 95,000 678,380 7.1408 5.007 4.979 5.140 4.951 5.014 135,664 5.0005 0.99%
2021-12-24 0 7.080 7.080 7.160 - - 0 0 - 4.958 4.958 5.014 - - 0 - 0.14%
2021-12-23 0 7.070 7.000 7.150 - - 0 0 - 4.951 4.902 5.007 - - 0 - 0.00%
2021-12-22 0 7.070 7.010 7.080 7.020 7.070 14,000 98,690 7.0493 4.951 4.909 4.958 4.916 4.951 19,993 4.9363 0.86%
2021-12-21 0 7.010 7.010 7.160 7.000 7.100 16,000 112,610 7.0381 4.909 4.909 5.014 4.902 4.972 22,849 4.9285 -2.09%
2021-12-20 0 7.160 7.150 7.380 7.100 7.560 42,000 303,360 7.2229 5.014 5.007 5.168 4.972 5.294 59,978 5.0579 0.85%
2021-12-17 0 7.100 7.100 7.300 7.040 7.360 33,000 233,490 7.0755 4.972 4.972 5.112 4.930 5.154 47,125 4.9547 -1.39%
2021-12-16 0 7.200 7.200 7.520 - - 0 0 - 5.042 5.042 5.266 - - 0 - 1.12%
2021-12-15 0 7.120 7.100 7.120 7.100 7.300 36,000 259,990 7.2219 4.986 4.972 4.986 4.972 5.112 51,409 5.0572 -2.47%
2021-12-14 0 7.300 7.160 7.300 7.200 7.350 93,000 676,140 7.2703 5.112 5.014 5.112 5.042 5.147 132,808 5.0911 -1.08%
2021-12-13 0 7.380 7.380 7.810 - - 0 0 - 5.168 5.168 5.469 - - 0 - 0.41%
2021-12-10 0 7.350 7.330 7.790 7.300 7.800 10,000 73,660 7.3660 5.147 5.133 5.455 5.112 5.462 14,280 5.1581 -2.00%
2021-12-09 0 7.500 7.460 7.980 7.400 7.500 13,000 97,380 7.4908 5.252 5.224 5.588 5.182 5.252 18,565 5.2455 -1.32%
2021-12-08 0 7.600 7.430 7.960 7.420 7.800 11,000 82,720 7.5200 5.322 5.203 5.574 5.196 5.462 15,708 5.2660 2.70%
2021-12-07 0 7.400 7.350 8.170 7.400 7.740 469,000 3,618,660 7.7157 5.182 5.147 5.721 5.182 5.420 669,750 5.4030 -2.63%
2021-12-06 0 7.600 7.400 7.870 - - 0 0 - 5.322 5.182 5.511 - - 0 - 0.00%
2021-12-03 0 7.600 7.600 7.990 7.500 7.610 19,000 143,170 7.5353 5.322 5.322 5.595 5.252 5.329 27,133 5.2766 -2.56%
2021-12-02 0 7.800 7.700 7.990 - - 0 0 - 5.462 5.392 5.595 - - 0 - 0.00%
2021-12-01 0 7.800 7.700 8.190 7.520 8.100 30,000 239,650 7.9883 5.462 5.392 5.735 5.266 5.672 42,841 5.5939 -3.70%
2021-11-30 0 8.100 8.100 8.200 - - 0 0 - 5.672 5.672 5.742 - - 0 - 0.25%
2021-11-29 0 8.080 8.010 8.590 8.080 8.250 13,000 105,450 8.1115 5.658 5.609 6.015 5.658 5.777 18,565 5.6802 -1.46%
2021-11-26 0 8.200 8.020 8.200 8.200 8.200 6,000 49,200 8.2000 5.742 5.616 5.742 5.742 5.742 8,568 5.7421 0.00%
2021-11-25 0 8.200 8.100 8.490 - - 0 0 - 5.742 5.672 5.945 - - 0 - 0.00%
2021-11-24 0 8.200 8.020 8.400 8.000 8.200 26,000 211,350 8.1288 5.742 5.616 5.882 5.602 5.742 37,129 5.6923 -1.44%
2021-11-23 0 8.320 8.060 8.330 8.100 8.320 33,000 269,750 8.1742 5.826 5.644 5.833 5.672 5.826 47,125 5.7241 1.46%
2021-11-22 0 8.200 8.110 8.290 8.200 8.720 31,000 256,040 8.2594 5.742 5.679 5.805 5.742 6.106 44,269 5.7837 -4.76%
2021-11-19 0 8.610 8.270 8.720 8.750 8.750 1,000 8,750 8.7500 6.029 5.791 6.106 6.127 6.127 1,428 6.1273 -0.58%
2021-11-18 0 8.660 8.230 8.660 8.120 8.660 11,000 91,640 8.3309 6.064 5.763 6.064 5.686 6.064 15,708 5.8338 7.71%
2021-11-17 0 8.040 8.040 8.660 8.000 8.250 42,000 340,480 8.1067 5.630 5.630 6.064 5.602 5.777 59,978 5.6768 -1.23%
2021-11-16 0 8.140 8.110 8.550 8.140 8.210 56,960 464,867 8.1613 5.700 5.679 5.987 5.700 5.749 81,341 5.7150 -2.63%
2021-11-15 0 8.360 8.300 8.560 8.120 9.000 76,000 626,290 8.2407 5.854 5.812 5.994 5.686 6.302 108,531 5.7706 -6.17%
2021-11-12 0 8.910 8.610 9.000 8.410 8.990 3,000 26,200 8.7333 6.239 6.029 6.302 5.889 6.295 4,284 6.1156 6.07%
2021-11-11 0 8.400 8.400 8.590 8.400 8.400 3,000 25,200 8.4000 5.882 5.882 6.015 5.882 5.882 4,284 5.8822 0.24%
2021-11-10 0 8.380 8.320 8.490 - - 0 0 - 5.868 5.826 5.945 - - 0 - 0.00%
2021-11-09 0 8.380 8.300 8.800 8.310 8.380 17,000 142,070 8.3571 5.868 5.812 6.162 5.819 5.868 24,277 5.8521 -2.44%
2021-11-08 0 8.590 8.510 8.990 8.590 9.100 4,000 35,430 8.8575 6.015 5.959 6.295 6.015 6.372 5,712 6.2026 -2.94%
2021-11-05 0 8.850 8.800 9.100 8.850 9.010 21,000 188,810 8.9910 6.197 6.162 6.372 6.197 6.309 29,989 6.2960 -1.67%
2021-11-04 0 9.000 9.000 9.180 9.000 9.160 16,000 145,900 9.1188 6.302 6.302 6.428 6.302 6.414 22,849 6.3855 -2.81%
2021-11-03 0 9.260 9.160 9.560 9.260 9.370 17,000 158,120 9.3012 6.484 6.414 6.694 6.484 6.561 24,277 6.5132 -2.53%
2021-11-02 0 9.500 9.290 9.590 - - 0 0 - 6.652 6.505 6.716 - - 0 - 0.00%
2021-11-01 0 9.500 9.410 9.740 9.500 9.780 11,000 105,250 9.5682 6.652 6.589 6.821 6.652 6.849 15,708 6.7002 -2.86%
2021-10-29 0 9.780 9.300 9.490 9.270 9.780 35,432 334,042 9.4277 6.849 6.512 6.645 6.491 6.849 50,598 6.6018 1.77%
2021-10-28 0 9.610 9.460 9.790 9.400 10.14 59,000 565,420 9.5834 6.730 6.624 6.856 6.582 7.101 84,254 6.7109 1.48%
2021-10-27 0 9.470 9.410 9.480 - - 0 0 - 6.631 6.589 6.638 - - 0 - -0.63%
2021-10-26 0 9.530 9.410 9.570 9.460 9.680 52,000 499,750 9.6106 6.673 6.589 6.701 6.624 6.779 74,258 6.7299 -3.25%
2021-10-25 0 9.850 9.670 9.860 9.700 9.860 10,000 97,910 9.7910 6.898 6.772 6.905 6.793 6.905 14,280 6.8563 0.61%
2021-10-22 0 9.790 9.670 9.860 9.620 9.790 114,000 1,111,810 9.7527 6.856 6.772 6.905 6.737 6.856 162,796 6.8294 0.51%
2021-10-21 0 9.740 9.740 9.970 9.740 9.870 113,000 1,105,130 9.7799 6.821 6.821 6.982 6.821 6.912 161,368 6.8485 -1.32%
2021-10-20 0 9.870 9.810 9.880 9.760 10.28 26,000 258,710 9.9504 6.912 6.870 6.919 6.835 7.199 37,129 6.9679 -3.99%
2021-10-19 0 10.28 9.900 10.40 9.800 10.66 84,000 827,320 9.8490 7.199 6.933 7.283 6.863 7.465 119,955 6.8969 5.54%
2021-10-18 0 9.740 9.700 9.740 9.600 9.830 124,000 1,212,370 9.7772 6.821 6.793 6.821 6.723 6.884 177,077 6.8466 2.31%
2021-10-15 0 9.520 9.360 9.530 9.550 9.550 3,000 28,650 9.5500 6.666 6.554 6.673 6.687 6.687 4,284 6.6875 0.32%
2021-10-12 0 9.490 9.490 9.690 9.490 9.680 133,000 1,284,470 9.6577 6.645 6.645 6.786 6.645 6.779 189,929 6.7629 1.39%
2021-10-11 0 9.360 9.360 10.66 - - 0 0 - 6.554 6.554 7.465 - - 0 - 0.21%
2021-10-08 0 9.340 9.340 9.650 9.320 9.950 21,000 200,250 9.5357 6.540 6.540 6.758 6.526 6.968 29,989 6.6775 -1.06%
2021-10-07 0 9.440 9.300 9.960 - - 0 0 - 6.610 6.512 6.975 - - 0 - -2.28%
2021-10-06 0 9.660 9.380 9.880 - - 0 0 - 6.765 6.568 6.919 - - 0 - -2.23%
2021-10-05 0 9.880 9.650 9.880 9.270 9.880 24,000 229,290 9.5538 6.919 6.758 6.919 6.491 6.919 34,273 6.6901 3.78%
2021-10-04 0 9.520 9.400 9.770 9.390 10.22 175,000 1,740,640 9.9465 6.666 6.582 6.842 6.575 7.157 249,907 6.9652 -8.46%
2021-09-30 0 10.40 10.08 10.66 10.02 10.40 40,000 412,600 10.315 7.283 7.059 7.465 7.017 7.283 57,122 7.2232 0.58%
2021-09-29 0 10.34 10.20 10.66 10.34 10.70 6,000 62,820 10.470 7.241 7.143 7.465 7.241 7.493 8,568 7.3317 -2.27%
2021-09-28 0 10.58 10.40 10.76 10.74 10.74 1,000 10,740 10.740 7.409 7.283 7.535 7.521 7.521 1,428 7.5208 -1.67%
2021-09-27 0 10.76 10.34 10.88 10.76 10.90 7,000 76,160 10.880 7.535 7.241 7.619 7.535 7.633 9,996 7.6188 -0.92%
2021-09-24 0 10.86 10.68 11.00 10.40 11.00 45,000 485,260 10.784 7.605 7.479 7.703 7.283 7.703 64,262 7.5513 -1.09%
2021-09-23 0 10.98 10.60 11.02 10.52 11.02 9,000 97,200 10.800 7.689 7.423 7.717 7.367 7.717 12,852 7.5628 -1.44%
2021-09-21 0 11.14 10.78 11.22 10.10 11.22 98,000 1,048,800 10.702 7.801 7.549 7.857 7.073 7.857 139,948 7.4942 -0.36%
2021-09-20 0 11.18 10.78 11.20 10.26 11.18 43,000 463,700 10.784 7.829 7.549 7.843 7.185 7.829 61,406 7.5514 -0.53%
2021-09-17 0 11.24 11.00 11.30 10.60 11.40 66,000 724,440 10.976 7.871 7.703 7.913 7.423 7.983 94,251 7.6863 -1.40%
2021-09-16 0 11.40 11.40 11.56 11.40 11.40 3,000 34,200 11.400 7.983 7.983 8.095 7.983 7.983 4,284 7.9830 0.00%
2021-09-15 0 11.40 11.34 11.84 11.24 11.76 34,000 393,340 11.569 7.983 7.941 8.291 7.871 8.235 48,553 8.1012 -3.23%
2021-09-14 0 11.78 11.74 11.84 11.78 12.04 28,000 331,480 11.839 8.249 8.221 8.291 8.249 8.431 39,985 8.2901 -1.51%
2021-09-13 0 11.96 11.90 12.14 11.88 12.52 60,000 729,220 12.154 8.375 8.333 8.501 8.319 8.767 85,682 8.5107 -1.64%
2021-09-10 0 12.16 11.98 12.16 11.90 12.20 8,000 96,400 12.050 8.515 8.389 8.515 8.333 8.543 11,424 8.4381 -0.33%
2021-09-09 0 12.20 12.06 12.20 11.88 12.22 28,000 335,780 11.992 8.543 8.445 8.543 8.319 8.557 39,985 8.3976 -1.13%
2021-09-08 0 12.34 11.64 12.34 12.44 12.46 11,000 136,920 12.447 8.641 8.151 8.641 8.711 8.725 15,708 8.7163 -1.28%
2021-09-07 0 12.50 12.30 12.50 12.30 12.62 103,000 1,282,840 12.455 8.753 8.613 8.753 8.613 8.837 147,088 8.7216 0.97%
2021-09-06 0 12.38 12.30 12.38 12.24 13.06 96,000 1,193,420 12.431 8.669 8.613 8.669 8.571 9.145 137,092 8.7053 -3.73%
2021-09-03 0 12.86 12.00 12.86 12.04 12.88 114,050 1,406,070 12.329 9.005 8.403 9.005 8.431 9.019 162,868 8.6332 0.94%
2021-09-02 0 12.74 12.50 12.76 12.88 13.08 2,000 25,960 12.980 8.921 8.753 8.935 9.019 9.159 2,856 9.0894 1.11%
2021-09-01 0 12.60 12.52 12.80 12.58 13.14 32,000 409,800 12.806 8.823 8.767 8.963 8.809 9.201 45,697 8.9677 -0.47%
2021-08-31 0 12.66 12.64 12.74 12.66 12.74 60,000 763,000 12.717 8.865 8.851 8.921 8.865 8.921 85,682 8.9050 -1.25%
2021-08-30 0 12.82 12.82 12.90 12.82 13.26 27,000 351,220 13.008 8.977 8.977 9.033 8.977 9.285 38,557 9.1091 0.00%
2021-08-27 0 12.82 12.70 12.94 12.66 13.24 425,000 5,539,640 13.034 8.977 8.893 9.061 8.865 9.271 606,917 9.1275 -1.08%
2021-08-26 0 12.96 12.68 13.08 12.50 13.34 33,000 419,000 12.697 9.075 8.879 9.159 8.753 9.341 47,125 8.8912 1.25%
2021-08-25 0 12.80 12.76 12.80 12.80 13.36 59,000 769,560 13.043 8.963 8.935 8.963 8.963 9.355 84,254 9.1338 0.00%
2021-08-24 0 12.80 12.70 12.80 12.70 12.80 15,000 191,900 12.793 8.963 8.893 8.963 8.893 8.963 21,421 8.9587 -0.47%
2021-08-23 0 12.86 12.80 12.86 12.86 12.96 554,000 7,144,680 12.897 9.005 8.963 9.005 9.005 9.075 791,134 9.0309 -0.92%
2021-08-20 0 12.98 12.80 12.98 12.88 12.98 233,000 3,005,000 12.897 9.089 8.963 9.089 9.019 9.089 332,733 9.0313 0.62%
2021-08-19 0 12.90 12.72 12.92 12.78 13.10 321,000 4,148,540 12.924 9.033 8.907 9.047 8.949 9.173 458,401 9.0500 -0.46%
2021-08-18 0 12.96 12.90 12.96 12.80 12.96 313,000 4,030,100 12.876 9.075 9.033 9.075 8.963 9.075 446,976 9.0164 -0.31%
2021-08-17 0 13.00 12.86 13.00 13.00 13.06 351,000 4,566,320 13.009 9.103 9.005 9.103 9.103 9.145 501,242 9.1100 -0.15%
2021-08-16 0 13.02 12.84 13.02 12.76 13.10 374,000 4,835,020 12.928 9.117 8.991 9.117 8.935 9.173 534,087 9.0529 1.88%
2021-08-13 0 12.78 12.76 12.78 12.80 13.00 350,000 4,519,500 12.913 8.949 8.935 8.949 8.963 9.103 499,814 9.0424 -0.93%
2021-08-12 0 12.90 12.76 12.98 12.82 13.12 320,000 4,142,460 12.945 9.033 8.935 9.089 8.977 9.187 456,973 9.0650 -1.23%
2021-08-11 0 13.06 12.80 13.08 12.70 13.14 326,000 4,225,180 12.961 9.145 8.963 9.159 8.893 9.201 465,541 9.0759 2.51%
2021-08-10 0 12.74 12.74 12.80 12.60 12.88 651,000 8,287,620 12.731 8.921 8.921 8.963 8.823 9.019 929,654 8.9147 -0.47%
2021-08-09 0 12.80 12.48 12.90 12.20 12.90 379,000 4,755,700 12.548 8.963 8.739 9.033 8.543 9.033 541,227 8.7869 2.24%
2021-08-06 0 12.52 11.94 12.68 11.78 12.52 217,000 2,633,860 12.138 8.767 8.361 8.879 8.249 8.767 309,885 8.4995 1.79%
2021-08-05 0 12.30 11.92 12.30 11.70 12.30 311,000 3,741,080 12.029 8.613 8.347 8.613 8.193 8.613 444,120 8.4236 2.33%
2021-08-04 0 12.02 11.68 12.04 11.80 12.24 17,000 202,760 11.927 8.417 8.179 8.431 8.263 8.571 24,277 8.3521 -0.17%
2021-08-03 0 12.04 11.74 12.06 11.76 12.06 8,000 95,120 11.890 8.431 8.221 8.445 8.235 8.445 11,424 8.3261 0.50%
2021-08-02 0 11.98 11.78 12.00 11.62 12.50 61,000 735,000 12.049 8.389 8.249 8.403 8.137 8.753 87,110 8.4376 -2.28%
2021-07-30 0 12.26 11.70 12.26 11.34 12.26 93,000 1,099,360 11.821 8.585 8.193 8.585 7.941 8.585 132,808 8.2778 3.72%
2021-07-29 0 11.82 11.80 11.96 11.64 12.28 61,000 730,280 11.972 8.277 8.263 8.375 8.151 8.599 87,110 8.3834 -1.66%
2021-07-28 0 12.02 11.84 12.04 11.76 12.26 51,000 612,020 12.000 8.417 8.291 8.431 8.235 8.585 72,830 8.4034 -1.96%
2021-07-27 0 12.26 11.80 12.28 11.80 12.26 60,000 719,420 11.990 8.585 8.263 8.599 8.263 8.585 85,682 8.3964 -0.33%
2021-07-26 0 12.30 12.16 12.30 12.08 12.48 48,000 585,800 12.204 8.613 8.515 8.613 8.459 8.739 68,546 8.5461 -1.28%
2021-07-23 0 12.46 12.30 12.46 - - 0 0 - 8.725 8.613 8.725 - - 0 - -0.64%
2021-07-22 0 12.54 12.46 12.54 - - 0 0 - 8.781 8.725 8.781 - - 0 - -0.79%
2021-07-21 0 12.64 12.40 12.66 12.46 12.72 22,000 277,260 12.603 8.851 8.683 8.865 8.725 8.907 31,417 8.8252 1.61%
2021-07-20 0 12.44 12.20 12.60 12.42 12.66 5,000 62,480 12.496 8.711 8.543 8.823 8.697 8.865 7,140 8.7505 -1.74%
2021-07-19 0 12.66 12.10 12.70 12.46 12.82 16,000 202,680 12.668 8.865 8.473 8.893 8.725 8.977 22,849 8.8706 1.44%
2021-07-16 0 12.48 12.26 12.48 12.44 12.74 40,000 501,280 12.532 8.739 8.585 8.739 8.711 8.921 57,122 8.7757 -1.11%
2021-07-15 0 12.62 12.60 12.74 12.60 12.76 59,000 747,040 12.662 8.837 8.823 8.921 8.823 8.935 84,254 8.8665 0.96%
2021-07-14 0 12.50 12.46 12.60 12.50 12.94 52,000 660,220 12.697 8.753 8.725 8.823 8.753 9.061 74,258 8.8909 -0.48%
2021-07-13 0 12.56 12.06 12.60 11.88 12.60 104,000 1,257,540 12.092 8.795 8.445 8.823 8.319 8.823 148,516 8.4674 5.02%
2021-07-12 0 11.96 11.96 12.00 11.70 12.20 484,000 5,770,060 11.922 8.375 8.375 8.403 8.193 8.543 691,171 8.3482 -1.48%
2021-07-09 0 12.14 11.74 12.16 11.72 12.50 228,000 2,767,580 12.139 8.501 8.221 8.515 8.207 8.753 325,593 8.5001 0.50%
2021-07-08 0 12.08 12.04 12.10 12.08 12.38 181,000 2,216,740 12.247 8.459 8.431 8.473 8.459 8.669 258,475 8.5762 -3.82%
2021-07-07 0 12.56 12.42 12.56 12.50 12.58 32,000 401,120 12.535 8.795 8.697 8.795 8.753 8.809 45,697 8.7778 -0.32%
2021-07-06 0 12.60 12.58 12.64 12.58 13.34 339,000 4,300,280 12.685 8.823 8.809 8.851 8.809 9.341 484,105 8.8829 -0.16%
2021-07-05 0 12.62 12.52 12.70 12.50 12.82 234,000 2,988,960 12.773 8.837 8.767 8.893 8.753 8.977 334,161 8.9447 -1.56%
2021-07-02 0 12.82 12.38 12.88 12.38 13.00 31,000 393,000 12.677 8.977 8.669 9.019 8.669 9.103 44,269 8.8775 0.47%
2021-06-30 0 12.76 12.76 12.88 12.76 13.02 856,000 11,044,900 12.903 8.935 8.935 9.019 8.935 9.117 1,222,402 9.0354 -1.85%
2021-06-29 0 13.00 12.88 13.00 12.90 13.12 800,000 10,398,720 12.998 9.103 9.019 9.103 9.033 9.187 1,142,431 9.1023 -0.76%
2021-06-28 0 13.10 13.02 13.10 12.88 13.48 569,000 7,410,880 13.024 9.173 9.117 9.173 9.019 9.440 812,554 9.1205 -0.46%
2021-06-25 0 13.16 12.74 13.18 12.86 13.54 184,000 2,409,720 13.096 9.215 8.921 9.229 9.005 9.482 262,759 9.1708 -0.15%
2021-06-24 0 13.18 13.10 13.20 12.98 13.30 1,007,000 13,226,580 13.135 9.229 9.173 9.243 9.089 9.313 1,438,036 9.1977 0.15%
2021-06-23 0 13.16 13.10 13.16 13.02 13.54 336,000 4,418,120 13.149 9.215 9.173 9.215 9.117 9.482 479,821 9.2078 0.00%
2021-06-22 0 13.16 12.84 13.18 13.00 13.52 806,000 10,670,700 13.239 9.215 8.991 9.229 9.103 9.468 1,151,000 9.2708 -0.30%
2021-06-21 0 13.20 13.12 13.20 12.88 13.38 1,565,000 20,717,240 13.238 9.243 9.187 9.243 9.019 9.369 2,234,881 9.2700 2.01%
2021-06-18 0 12.94 12.88 12.94 12.70 12.98 65,000 836,080 12.863 9.061 9.019 9.061 8.893 9.089 92,823 9.0073 1.89%
2021-06-17 0 12.70 12.56 12.70 12.30 12.70 69,000 868,000 12.580 8.893 8.795 8.893 8.613 8.893 98,535 8.8091 3.25%
2021-06-16 0 12.30 12.18 12.56 12.08 13.36 1,092,000 13,725,160 12.569 8.613 8.529 8.795 8.459 9.355 1,559,419 8.8015 -2.54%
2021-06-15 0 12.62 12.50 12.62 12.04 12.80 72,000 894,500 12.424 8.837 8.753 8.837 8.431 8.963 102,819 8.6998 0.80%
2021-06-11 0 12.52 12.40 12.52 12.00 12.78 371,000 4,620,440 12.454 8.767 8.683 8.767 8.403 8.949 529,803 8.7211 3.99%
2021-06-10 0 12.04 11.80 12.06 11.44 12.10 375,000 4,502,800 12.007 8.431 8.263 8.445 8.011 8.473 535,515 8.4084 -0.33%
2021-06-09 0 12.08 11.20 12.08 12.02 12.10 433,000 5,228,020 12.074 8.459 7.843 8.459 8.417 8.473 618,341 8.4549 0.17%
2021-06-08 0 12.06 11.22 12.10 12.00 12.10 462,000 5,574,020 12.065 8.445 7.857 8.473 8.403 8.473 659,754 8.4486 -0.17%
2021-06-07 0 12.08 12.06 12.18 11.06 12.06 498,000 5,913,040 11.874 8.459 8.445 8.529 7.745 8.445 711,164 8.3146 2.90%
2021-06-04 0 12.10 11.80 12.10 12.00 12.26 259,000 3,136,200 12.109 8.221 8.017 8.221 8.153 8.330 381,204 8.2271 -0.82%
2021-06-03 0 12.20 12.00 12.20 12.02 13.88 521,000 6,344,060 12.177 8.289 8.153 8.289 8.167 9.430 766,823 8.2732 0.33%
2021-06-02 0 12.16 12.02 12.16 12.12 12.28 520,000 6,329,440 12.172 8.262 8.167 8.262 8.235 8.343 765,351 8.2700 -0.49%
2021-06-01 0 12.22 12.14 12.22 12.16 12.28 549,000 6,707,320 12.217 8.303 8.248 8.303 8.262 8.343 808,034 8.3008 0.49%
2021-05-31 0 12.16 11.70 12.16 12.00 12.28 459,000 5,570,160 12.135 8.262 7.949 8.262 8.153 8.343 675,570 8.2451 0.50%
2021-05-28 0 12.10 11.92 12.10 11.88 12.28 643,000 7,732,140 12.025 8.221 8.099 8.221 8.072 8.343 946,386 8.1702 3.24%
2021-05-27 0 11.72 11.44 11.72 11.50 11.88 40,000 464,340 11.609 7.963 7.773 7.963 7.813 8.072 58,873 7.8871 -0.51%
2021-05-26 0 11.78 11.52 11.78 11.54 11.78 101,000 1,178,800 11.671 8.004 7.827 8.004 7.841 8.004 148,655 7.9298 1.38%
2021-05-25 0 11.62 11.38 11.66 11.40 11.62 152,000 1,754,580 11.543 7.895 7.732 7.922 7.745 7.895 223,718 7.8428 2.11%
2021-05-24 0 11.38 11.10 11.38 11.20 11.40 492,000 5,548,460 11.277 7.732 7.542 7.732 7.610 7.745 724,140 7.6621 2.34%
2021-05-21 0 11.12 11.06 11.12 11.08 11.28 131,000 1,456,080 11.115 7.555 7.514 7.555 7.528 7.664 192,810 7.5519 0.18%
2021-05-20 0 11.10 11.06 11.10 11.00 11.32 116,000 1,292,960 11.146 7.542 7.514 7.542 7.474 7.691 170,732 7.5730 -0.18%
2021-05-18 0 11.12 10.92 11.14 10.82 11.40 118,000 1,316,840 11.160 7.555 7.419 7.569 7.351 7.745 173,676 7.5822 -0.54%
2021-05-17 0 11.18 11.00 11.18 10.96 11.20 122,000 1,353,860 11.097 7.596 7.474 7.596 7.447 7.610 179,563 7.5397 2.01%
2021-05-14 0 10.96 10.12 10.96 9.950 10.98 282,000 2,968,240 10.526 7.447 6.876 7.447 6.760 7.460 415,056 7.1514 2.43%
2021-05-13 0 10.70 10.30 10.70 9.620 10.70 74,000 752,390 10.167 7.270 6.998 7.270 6.536 7.270 108,915 6.9080 2.29%
2021-05-12 0 10.46 9.950 10.46 9.600 10.68 39,000 399,950 10.255 7.107 6.760 7.107 6.522 7.256 57,401 6.9676 0.77%
2021-05-11 0 10.38 10.20 10.38 10.00 10.72 301,000 3,111,820 10.338 7.052 6.930 7.052 6.794 7.283 443,021 7.0241 0.00%
2021-05-10 0 10.38 10.24 10.58 10.00 11.00 50,000 524,140 10.483 7.052 6.957 7.188 6.794 7.474 73,591 7.1223 0.78%
2021-05-07 0 10.30 9.900 10.30 9.810 10.82 54,000 551,790 10.218 6.998 6.726 6.998 6.665 7.351 79,479 6.9426 1.18%
2021-05-06 0 10.18 9.750 10.18 9.330 11.10 126,000 1,274,900 10.118 6.917 6.624 6.917 6.339 7.542 185,450 6.8746 4.95%
2021-05-05 0 9.700 9.700 9.800 9.700 10.24 80,000 791,620 9.8953 6.590 6.590 6.658 6.590 6.957 117,746 6.7231 -1.82%
2021-05-04 0 9.880 9.500 9.870 9.220 9.890 235,000 2,294,400 9.7634 6.713 6.455 6.706 6.264 6.720 345,880 6.6335 2.38%
2021-05-03 0 9.650 9.330 9.600 9.600 9.780 495,000 4,813,340 9.7239 6.556 6.339 6.522 6.522 6.645 728,555 6.6067 1.69%
2021-04-30 0 9.490 9.490 9.550 9.360 9.600 14,000 131,710 9.4079 6.448 6.448 6.489 6.359 6.522 20,606 6.3919 0.00%
2021-04-29 0 9.490 9.300 9.490 9.340 9.600 19,000 180,540 9.5021 6.448 6.319 6.448 6.346 6.522 27,965 6.4560 -0.52%
2021-04-28 0 9.540 9.300 9.540 9.280 9.600 256,000 2,391,890 9.3433 6.482 6.319 6.482 6.305 6.522 376,788 6.3481 2.91%
2021-04-27 0 9.270 9.270 9.450 9.100 9.690 13,000 121,190 9.3223 6.298 6.298 6.421 6.183 6.584 19,134 6.3338 0.76%
2021-04-26 0 9.200 9.200 9.290 9.200 9.530 37,000 346,710 9.3705 6.251 6.251 6.312 6.251 6.475 54,458 6.3666 0.11%
2021-04-23 0 9.190 8.900 9.200 - - 0 0 - 6.244 6.047 6.251 - - 0 - 0.00%
2021-04-22 0 9.190 9.030 9.190 9.030 9.260 111,000 1,007,180 9.0737 6.244 6.135 6.244 6.135 6.291 163,373 6.1649 0.99%
2021-04-21 0 9.100 8.910 9.100 9.100 9.240 41,000 376,330 9.1788 6.183 6.054 6.183 6.183 6.278 60,345 6.2363 -1.09%
2021-04-20 0 9.200 9.200 9.220 9.150 9.220 249,000 2,288,540 9.1909 6.251 6.251 6.264 6.217 6.264 366,485 6.2446 -0.54%
2021-04-19 0 9.250 9.150 9.250 8.680 9.300 303,000 2,743,170 9.0534 6.285 6.217 6.285 5.897 6.319 445,964 6.1511 6.20%
2021-04-16 0 8.710 8.700 9.000 8.710 9.290 251,000 2,230,520 8.8865 5.918 5.911 6.115 5.918 6.312 369,429 6.0377 -1.91%
2021-04-15 0 8.880 8.860 9.220 8.860 9.290 7,000 63,520 9.0743 6.033 6.020 6.264 6.020 6.312 10,303 6.1653 -1.33%
2021-04-14 0 9.000 8.720 9.050 8.730 9.270 620,000 5,483,950 8.8451 6.115 5.925 6.149 5.931 6.298 912,534 6.0096 -2.70%
2021-04-13 0 9.250 9.250 9.310 9.250 9.600 291,000 2,739,510 9.4141 6.285 6.285 6.325 6.285 6.522 428,302 6.3962 -1.60%
2021-04-12 0 9.400 9.350 9.400 8.740 9.600 2,661,000 25,002,790 9.3960 6.387 6.353 6.387 5.938 6.522 3,916,537 6.3839 7.55%
2021-04-09 0 8.740 8.600 8.740 8.270 8.750 328,000 2,775,540 8.4620 5.938 5.843 5.938 5.619 5.945 482,760 5.7493 3.80%
2021-04-08 0 8.420 8.420 8.480 8.400 8.900 40,000 339,860 8.4965 5.721 5.721 5.762 5.707 6.047 58,873 5.7727 -0.94%
2021-04-07 0 8.500 8.270 8.500 8.500 8.500 7,000 59,500 8.5000 5.775 5.619 5.775 5.775 5.775 10,303 5.7751 -1.51%
2021-04-01 0 8.630 8.300 8.640 8.000 8.650 104,000 870,270 8.3680 5.863 5.639 5.870 5.435 5.877 153,070 5.6854 0.35%
2021-03-31 0 8.600 8.330 8.600 8.100 8.980 88,000 746,490 8.4828 5.843 5.660 5.843 5.503 6.101 129,521 5.7635 4.12%
2021-03-30 0 8.260 8.020 8.450 8.000 8.260 137,000 1,129,620 8.2454 5.612 5.449 5.741 5.435 5.612 201,641 5.6021 0.73%
2021-03-29 0 8.200 8.020 8.200 8.000 8.450 295,000 2,403,460 8.1473 5.571 5.449 5.571 5.435 5.741 434,190 5.5355 10.36%
2021-03-26 0 7.430 7.310 7.500 7.290 7.430 22,000 162,500 7.3864 5.048 4.967 5.096 4.953 5.048 32,380 5.0185 1.50%
2021-03-25 0 7.320 7.310 7.500 7.310 7.500 21,000 155,510 7.4052 4.973 4.967 5.096 4.967 5.096 30,908 5.0313 -0.27%
2021-03-24 0 7.340 7.340 7.480 7.340 7.400 9,000 66,540 7.3933 4.987 4.987 5.082 4.987 5.028 13,246 5.0232 -3.42%
2021-03-23 0 7.600 7.510 7.600 - - 0 0 - 5.164 5.102 5.164 - - 0 - 0.00%
2021-03-22 0 7.600 7.600 8.080 7.600 7.600 11,000 83,600 7.6000 5.164 5.164 5.490 5.164 5.164 16,190 5.1636 0.93%
2021-03-19 0 7.530 7.520 7.530 7.510 7.530 25,000 188,070 7.5228 5.116 5.109 5.116 5.102 5.116 36,796 5.1112 0.00%
2021-03-18 0 7.530 7.530 8.080 - - 0 0 - 5.116 5.116 5.490 - - 0 - 0.40%
2021-03-17 0 7.500 7.500 8.000 - - 0 0 - 5.096 5.096 5.435 - - 0 - 0.00%
2021-03-16 0 7.500 7.300 7.820 7.500 7.520 14,000 105,260 7.5186 5.096 4.960 5.313 5.096 5.109 20,606 5.1083 -0.27%
2021-03-15 0 7.520 7.520 7.580 7.520 7.580 24,000 181,230 7.5513 5.109 5.109 5.150 5.109 5.150 35,324 5.1305 1.62%
2021-03-12 0 7.400 7.300 7.770 7.400 7.500 92,000 685,450 7.4505 5.028 4.960 5.279 5.028 5.096 135,408 5.0621 0.27%
2021-03-11 0 7.380 7.380 7.440 7.240 7.500 132,000 961,420 7.2835 5.014 5.014 5.055 4.919 5.096 194,281 4.9486 1.51%
2021-03-10 0 7.270 7.270 7.850 7.270 7.270 5,000 36,350 7.2700 4.939 4.939 5.333 4.939 4.939 7,359 4.9394 0.00%
2021-03-09 0 7.270 7.230 7.280 7.270 7.480 12,000 88,110 7.3425 4.939 4.912 4.946 4.939 5.082 17,662 4.9887 0.00%
2021-03-08 0 7.270 7.270 7.590 7.250 7.400 29,000 212,500 7.3276 4.939 4.939 5.157 4.926 5.028 42,683 4.9786 -1.76%
2021-03-05 0 7.400 7.310 7.770 7.310 7.440 7,000 51,850 7.4071 5.028 4.967 5.279 4.967 5.055 10,303 5.0326 -0.54%
2021-03-04 0 7.440 7.400 7.810 7.310 7.700 58,400 433,902 7.4298 5.055 5.028 5.306 4.967 5.232 85,955 5.0480 -1.98%
2021-03-03 0 7.590 7.400 7.600 7.300 7.880 172,000 1,302,500 7.5727 5.157 5.028 5.164 4.960 5.354 253,155 5.1451 4.40%
2021-03-02 0 7.270 7.270 7.470 7.230 7.710 69,000 517,060 7.4936 4.939 4.939 5.075 4.912 5.238 101,556 5.0914 -4.97%
2021-03-01 0 7.650 7.620 7.830 7.470 8.100 34,000 264,520 7.7800 5.198 5.177 5.320 5.075 5.503 50,042 5.2859 -2.67%
2021-02-26 0 7.860 7.620 7.860 7.480 7.860 46,000 354,050 7.6967 5.340 5.177 5.340 5.082 5.340 67,704 5.2294 -1.01%
2021-02-25 0 7.940 7.670 8.120 - - 0 0 - 5.395 5.211 5.517 - - 0 - 0.00%
2021-02-24 0 7.940 7.470 7.990 7.660 7.940 38,000 297,460 7.8279 5.395 5.075 5.429 5.204 5.395 55,930 5.3185 -0.25%
2021-02-23 0 7.960 7.480 7.770 7.600 7.990 57,000 435,360 7.6379 5.408 5.082 5.279 5.164 5.429 83,894 5.1894 2.58%
2021-02-22 0 7.760 7.450 7.760 7.430 7.880 63,000 483,010 7.6668 5.272 5.062 5.272 5.048 5.354 92,725 5.2090 -3.00%
2021-02-19 0 8.000 7.800 8.000 - - 0 0 - 5.435 5.300 5.435 - - 0 - -1.48%
2021-02-18 0 8.120 7.620 8.120 7.430 8.160 66,000 516,580 7.8270 5.517 5.177 5.517 5.048 5.544 97,141 5.3179 -0.12%
2021-02-17 0 8.130 7.420 8.130 8.160 8.160 1,000 8,160 8.1600 5.524 5.041 5.524 5.544 5.544 1,472 5.5441 -0.49%
2021-02-16 0 8.170 7.420 8.180 8.170 8.170 60,000 490,200 8.1700 5.551 5.041 5.558 5.551 5.551 88,310 5.5509 0.00%
2021-02-11 0 8.170 7.230 8.170 - - 0 0 - 5.551 4.912 5.551 - - 0 - 0.00%
2021-02-10 0 8.170 7.230 8.170 - - 0 0 - 5.551 4.912 5.551 - - 0 - 0.00%
2021-02-09 0 8.170 7.230 8.380 - - 0 0 - 5.551 4.912 5.694 - - 0 - 0.00%
2021-02-08 0 8.170 7.230 8.430 - - 0 0 - 5.551 4.912 5.728 - - 0 - 0.00%
2021-02-05 0 8.170 7.270 8.300 - - 0 0 - 5.551 4.939 5.639 - - 0 - 0.00%
2021-02-04 0 8.170 7.800 8.280 - - 0 0 - 5.551 5.300 5.626 - - 0 - 0.00%
2021-02-03 0 8.170 8.120 8.170 7.960 8.280 11,000 89,380 8.1255 5.551 5.517 5.551 5.408 5.626 16,190 5.5207 -0.37%
2021-02-02 0 8.200 7.660 8.250 7.240 8.280 42,000 338,520 8.0600 5.571 5.204 5.605 4.919 5.626 61,817 5.4762 0.00%
2021-02-01 0 8.200 7.230 8.200 - - 0 0 - 5.571 4.912 5.571 - - 0 - 0.00%
2021-01-29 0 8.200 7.230 8.250 - - 0 0 - 5.571 4.912 5.605 - - 0 - 0.00%
2021-01-28 0 8.200 8.100 8.200 7.800 8.300 6,000 48,900 8.1500 5.571 5.503 5.571 5.300 5.639 8,831 5.5373 3.80%
2021-01-27 0 7.900 7.800 7.900 7.900 8.100 7,000 55,600 7.9429 5.367 5.300 5.367 5.367 5.503 10,303 5.3966 -1.25%
2021-01-26 0 8.000 7.900 8.080 7.900 8.000 81,000 640,900 7.9123 5.435 5.367 5.490 5.367 5.435 119,218 5.3759 1.27%
2021-01-25 0 7.900 7.870 7.900 7.710 8.390 60,000 480,570 8.0095 5.367 5.347 5.367 5.238 5.700 88,310 5.4419 2.33%
2021-01-22 0 7.720 7.310 7.850 7.870 7.900 4,000 31,530 7.8825 5.245 4.967 5.333 5.347 5.367 5,887 5.3556 5.61%
2021-01-21 0 7.310 7.290 7.310 7.290 7.350 7,000 51,210 7.3157 4.967 4.953 4.967 4.953 4.994 10,303 4.9705 1.25%
2021-01-20 0 7.220 7.210 7.500 7.220 7.220 10,000 72,200 7.2200 4.905 4.899 5.096 4.905 4.905 14,718 4.9055 0.14%
2021-01-19 0 7.210 7.200 7.950 - - 0 0 - 4.899 4.892 5.401 - - 0 - 0.00%
2021-01-18 0 7.210 7.200 7.980 7.210 7.210 2,000 14,420 7.2100 4.899 4.892 5.422 4.899 4.899 2,944 4.8987 -0.96%
2021-01-15 0 7.280 7.210 7.500 - - 0 0 - 4.946 4.899 5.096 - - 0 - 0.00%
2021-01-14 0 7.280 7.220 7.600 - - 0 0 - 4.946 4.905 5.164 - - 0 - 0.00%
2021-01-13 0 7.280 7.260 7.280 7.160 7.300 32,000 230,860 7.2144 4.946 4.933 4.946 4.865 4.960 47,099 4.9016 -1.36%
2021-01-12 0 7.380 7.110 7.680 - - 0 0 - 5.014 4.831 5.218 - - 0 - 0.00%
2021-01-11 0 7.380 7.240 7.380 - - 0 0 - 5.014 4.919 5.014 - - 0 - -2.89%
2021-01-08 0 7.600 7.400 7.900 7.600 7.600 1,000 7,600 7.6000 5.164 5.028 5.367 5.164 5.164 1,472 5.1636 4.11%
2021-01-07 0 7.300 7.300 7.500 - - 0 0 - 4.960 4.960 5.096 - - 0 - 0.00%
2021-01-06 0 7.300 7.110 7.300 7.340 7.350 3,000 22,040 7.3467 4.960 4.831 4.960 4.987 4.994 4,415 4.9915 1.11%
2021-01-05 0 7.220 7.200 7.980 7.220 7.220 2,000 14,440 7.2200 4.905 4.892 5.422 4.905 4.905 2,944 4.9055 -1.37%
2021-01-04 0 7.320 7.320 7.500 - - 0 0 - 4.973 4.973 5.096 - - 0 - 0.27%
2020-12-31 0 7.300 7.300 7.980 - - 0 0 - 4.960 4.960 5.422 - - 0 - 1.39%
2020-12-30 0 7.200 7.200 7.500 7.200 7.350 4,000 29,100 7.2750 4.892 4.892 5.096 4.892 4.994 5,887 4.9428 0.00%
2020-12-29 0 7.200 7.200 7.350 7.200 7.250 4,000 28,900 7.2250 4.892 4.892 4.994 4.892 4.926 5,887 4.9089 1.55%
2020-12-28 0 7.090 7.090 7.900 7.080 7.150 7,000 49,780 7.1114 4.817 4.817 5.367 4.810 4.858 10,303 4.8317 -0.84%
2020-12-24 0 7.150 7.150 7.980 - - 0 0 - 4.858 4.858 5.422 - - 0 - 0.00%
2020-12-23 0 7.150 7.150 7.980 - - 0 0 - 4.858 4.858 5.422 - - 0 - 0.00%
2020-12-22 0 7.150 7.150 7.980 - - 0 0 - 4.858 4.858 5.422 - - 0 - 0.00%
2020-12-21 0 7.150 7.150 7.980 - - 4,000 28,280 7.0700 4.858 4.858 5.422 - - 5,887 4.8035 0.70%
2020-12-18 0 7.100 7.050 7.980 - - 0 0 - 4.824 4.790 5.422 - - 0 - 0.00%
2020-12-17 0 7.100 7.020 7.980 7.100 7.210 63,320 449,940 7.1058 4.824 4.770 5.422 4.824 4.899 93,196 4.8279 -1.39%
2020-12-16 0 7.200 7.150 7.980 - - 0 0 - 4.892 4.858 5.422 - - 0 - 0.00%
2020-12-15 0 7.200 7.050 7.200 - - 0 0 - 4.892 4.790 4.892 - - 0 - 0.00%
2020-12-14 0 7.200 7.150 7.440 - - 0 0 - 4.892 4.858 5.055 - - 0 - 0.00%
2020-12-11 0 7.200 7.070 7.420 7.200 7.220 10,000 72,150 7.2150 4.892 4.804 5.041 4.892 4.905 14,718 4.9021 -1.77%
2020-12-10 0 7.330 7.210 7.980 - - 0 0 - 4.980 4.899 5.422 - - 0 - 0.00%
2020-12-09 0 7.330 7.320 7.980 7.270 7.330 39,000 284,540 7.2959 4.980 4.973 5.422 4.939 4.980 57,401 4.9570 0.41%
2020-12-08 0 7.300 7.260 7.300 7.280 7.360 34,000 248,240 7.3012 4.960 4.933 4.960 4.946 5.001 50,042 4.9606 -4.07%
2020-12-07 0 7.610 7.220 7.980 - - 0 0 - 5.170 4.905 5.422 - - 0 - 0.00%
2020-12-04 0 7.610 7.250 7.980 - - 0 0 - 5.170 4.926 5.422 - - 0 - 0.00%
2020-12-03 0 7.610 7.600 7.980 7.610 7.610 1,000 7,610 7.6100 5.170 5.164 5.422 5.170 5.170 1,472 5.1704 2.84%
2020-12-02 0 7.400 7.380 7.980 7.400 7.400 2,000 14,800 7.4000 5.028 5.014 5.422 5.028 5.028 2,944 5.0278 0.27%
2020-12-01 0 7.380 7.310 7.980 - - 0 0 - 5.014 4.967 5.422 - - 0 - 0.00%
2020-11-30 0 7.380 7.380 7.550 7.380 7.600 28,000 209,770 7.4918 5.014 5.014 5.130 5.014 5.164 41,211 5.0901 -2.89%
2020-11-27 0 7.600 7.560 7.600 7.570 7.660 14,000 106,610 7.6150 5.164 5.136 5.164 5.143 5.204 20,606 5.1738 -1.94%
2020-11-26 0 7.750 7.650 7.980 - - 0 0 - 5.266 5.198 5.422 - - 0 - 0.00%
2020-11-25 0 7.750 7.670 7.850 7.700 7.890 58,000 448,520 7.7331 5.266 5.211 5.333 5.232 5.361 85,366 5.2541 -2.02%
2020-11-24 0 7.910 7.650 7.910 - - 0 0 - 5.374 5.198 5.374 - - 0 - -0.13%
2020-11-23 0 7.920 7.650 7.970 7.920 7.920 2,000 15,840 7.9200 5.381 5.198 5.415 5.381 5.381 2,944 5.3811 -0.13%
2020-11-20 0 7.930 7.610 7.930 - - 0 0 - 5.388 5.170 5.388 - - 0 - -0.63%
2020-11-19 0 7.980 7.610 7.980 - - 0 0 - 5.422 5.170 5.422 - - 0 - 0.00%
2020-11-18 0 7.980 7.600 7.980 - - 0 0 - 5.422 5.164 5.422 - - 0 - 0.00%
2020-11-17 0 7.980 7.600 8.470 - - 0 0 - 5.422 5.164 5.755 - - 0 - 0.00%
2020-11-16 0 7.980 7.700 8.470 - - 0 0 - 5.422 5.232 5.755 - - 0 - 0.00%
2020-11-13 0 7.980 7.980 8.380 7.980 7.990 74,000 590,670 7.9820 5.422 5.422 5.694 5.422 5.429 108,915 5.4232 0.63%
2020-11-12 0 7.930 7.930 8.420 7.850 7.900 120,000 947,000 7.8917 5.388 5.388 5.721 5.333 5.367 176,620 5.3618 1.80%
2020-11-11 0 7.790 7.790 7.800 7.760 7.790 18,000 140,110 7.7839 5.293 5.293 5.300 5.272 5.293 26,493 5.2886 1.04%
2020-11-10 0 7.710 7.710 7.800 7.600 7.600 100,000 760,000 7.6000 5.238 5.238 5.300 5.164 5.164 147,183 5.1636 2.53%
2020-11-09 0 7.520 7.520 8.000 7.510 7.520 31,000 232,950 7.5145 5.109 5.109 5.435 5.102 5.109 45,627 5.1056 0.27%
2020-11-06 0 7.500 7.410 7.800 - - 0 0 - 5.096 5.035 5.300 - - 0 - 0.00%
2020-11-05 0 7.500 7.450 7.600 7.500 7.600 4,000 30,300 7.5750 5.096 5.062 5.164 5.096 5.164 5,887 5.1467 -1.32%
2020-11-04 0 7.600 7.600 7.780 - - 0 0 - 5.164 5.164 5.286 - - 0 - 0.00%
2020-11-03 0 7.600 7.600 8.500 - - 0 0 - 5.164 5.164 5.775 - - 0 - 0.00%
2020-11-02 0 7.600 7.310 8.500 7.600 7.610 7,000 53,260 7.6086 5.164 4.967 5.775 5.164 5.170 10,303 5.1695 -1.30%
2020-10-30 0 7.700 7.670 8.000 7.700 7.700 1,000 7,700 7.7000 5.232 5.211 5.435 5.232 5.232 1,472 5.2316 0.39%
2020-10-29 0 7.670 7.670 7.680 7.670 7.670 4,000 30,680 7.6700 5.211 5.211 5.218 5.211 5.211 5,887 5.2112 0.00%
2020-10-28 0 7.670 7.650 7.670 7.800 7.800 8,000 62,400 7.8000 5.211 5.198 5.211 5.300 5.300 11,775 5.2995 -2.91%
2020-10-27 0 7.900 7.900 7.950 7.900 7.900 1,000 7,900 7.9000 5.367 5.367 5.401 5.367 5.367 1,472 5.3675 0.00%
2020-10-23 0 7.900 7.800 7.990 7.900 7.900 3,000 23,700 7.9000 5.367 5.300 5.429 5.367 5.367 4,415 5.3675 1.67%
2020-10-22 0 7.770 7.700 8.500 - - 0 0 - 5.279 5.232 5.775 - - 0 - 0.00%
2020-10-21 0 7.770 7.720 8.450 - - 0 0 - 5.279 5.245 5.741 - - 0 - 0.00%
2020-10-20 0 7.770 7.770 8.090 7.770 7.840 2,000 15,610 7.8050 5.279 5.279 5.497 5.279 5.327 2,944 5.3029 -1.65%
2020-10-19 0 7.900 7.730 8.550 7.900 7.900 2,000 15,800 7.9000 5.367 5.252 5.809 5.367 5.367 2,944 5.3675 -1.25%
2020-10-16 0 8.000 8.000 8.290 8.000 8.300 6,000 49,500 8.2500 5.435 5.435 5.632 5.435 5.639 8,831 5.6053 -3.03%
2020-10-15 0 8.250 8.100 8.480 8.200 8.700 7,000 58,400 8.3429 5.605 5.503 5.762 5.571 5.911 10,303 5.6684 -0.36%
2020-10-14 0 8.280 7.950 8.200 8.100 9.000 46,000 398,710 8.6676 5.626 5.401 5.571 5.503 6.115 67,704 5.8890 -6.23%
2020-10-12 0 8.830 8.100 8.700 7.560 9.620 34,000 278,970 8.2050 5.999 5.503 5.911 5.136 6.536 50,042 5.5747 11.77%
2020-10-09 0 7.900 7.500 7.900 7.460 7.900 289,000 2,243,250 7.7621 5.367 5.096 5.367 5.069 5.367 425,359 5.2738 2.60%
2020-10-08 0 7.700 7.400 7.730 7.700 7.700 5,000 38,500 7.7000 5.232 5.028 5.252 5.232 5.232 7,359 5.2316 -2.28%
2020-10-07 0 7.880 7.400 7.880 - - 0 0 - 5.354 5.028 5.354 - - 0 - -0.25%
2020-10-06 0 7.900 7.030 7.900 - - 0 0 - 5.367 4.776 5.367 - - 0 - 0.00%
2020-10-05 0 7.900 7.780 7.900 7.780 7.900 3,000 23,460 7.8200 5.367 5.286 5.367 5.286 5.367 4,415 5.3131 1.28%
2020-09-30 0 7.800 7.780 7.810 - - 0 0 - 5.300 5.286 5.306 - - 0 - 0.00%
2020-09-29 0 7.800 7.780 7.860 7.800 7.850 160,000 1,248,220 7.8014 5.300 5.286 5.340 5.300 5.333 235,493 5.3005 -0.64%
2020-09-28 0 7.850 7.830 7.900 7.850 7.850 2,449 19,193 7.8371 5.333 5.320 5.367 5.333 5.333 3,605 5.3247 -0.63%
2020-09-25 0 7.900 7.900 7.990 7.720 7.900 185,000 1,442,760 7.7987 5.367 5.367 5.429 5.245 5.367 272,288 5.2986 -0.25%
2020-09-24 0 7.920 7.890 7.920 7.890 7.920 53,000 418,250 7.8915 5.381 5.361 5.381 5.361 5.381 78,007 5.3617 0.25%
2020-09-23 0 7.900 7.890 7.970 7.900 7.950 204,000 1,611,720 7.9006 5.367 5.361 5.415 5.367 5.401 300,253 5.3679 -0.63%
2020-09-22 0 7.950 7.900 8.000 7.950 8.000 190,000 1,515,000 7.9737 5.401 5.367 5.435 5.401 5.435 279,648 5.4175 -1.00%
2020-09-21 0 8.030 8.100 8.390 7.750 8.150 12,000 95,460 7.9550 5.456 5.503 5.700 5.266 5.537 17,662 5.4048 0.63%
2020-09-18 0 7.980 7.930 8.380 - - 0 0 - 5.422 5.388 5.694 - - 0 - 0.00%
2020-09-17 0 7.980 7.930 8.400 7.980 8.010 275,000 2,200,150 8.0005 5.422 5.388 5.707 5.422 5.442 404,753 5.4358 -0.62%
2020-09-16 0 8.030 8.010 8.300 - - 0 0 - 5.456 5.442 5.639 - - 0 - 0.00%
2020-09-15 0 8.030 8.010 8.030 8.020 8.120 166,000 1,344,920 8.1019 5.456 5.442 5.456 5.449 5.517 244,324 5.5047 -2.07%
2020-09-14 0 8.200 8.200 8.390 8.200 8.300 227,000 1,871,480 8.2444 5.571 5.571 5.700 5.571 5.639 334,105 5.6015 1.11%
2020-09-11 0 8.110 8.010 8.110 8.000 8.480 31,000 252,700 8.1516 5.510 5.442 5.510 5.435 5.762 45,627 5.5384 -1.70%
2020-09-10 0 8.250 8.010 8.290 - - 0 0 - 5.605 5.442 5.632 - - 0 - 0.00%
2020-09-09 0 8.250 8.020 8.290 - - 0 0 - 5.605 5.449 5.632 - - 0 - 0.00%
2020-09-08 0 8.250 8.000 8.250 8.250 8.250 4,000 33,000 8.2500 5.605 5.435 5.605 5.605 5.605 5,887 5.6053 0.00%
2020-09-07 0 8.250 8.250 8.280 - - 0 0 - 5.605 5.605 5.626 - - 0 - 0.00%
2020-09-04 0 8.250 8.120 8.480 - - 0 0 - 5.605 5.517 5.762 - - 0 - 0.00%
2020-09-03 0 8.250 8.120 8.490 8.250 8.270 12,000 99,080 8.2567 5.605 5.517 5.768 5.605 5.619 17,662 5.6098 0.36%
2020-09-02 0 8.220 8.120 8.300 8.220 8.530 2,000 16,750 8.3750 5.585 5.517 5.639 5.585 5.796 2,944 5.6902 -4.42%
2020-09-01 0 8.600 8.450 8.600 8.290 8.600 110,000 936,300 8.5118 5.843 5.741 5.843 5.632 5.843 161,901 5.7832 2.26%
2020-08-31 0 8.410 8.120 8.430 8.270 8.440 15,000 124,880 8.3253 5.714 5.517 5.728 5.619 5.734 22,077 5.6565 4.08%
2020-08-28 0 8.080 8.050 8.200 8.080 8.480 31,000 252,670 8.1506 5.490 5.469 5.571 5.490 5.762 45,627 5.5378 -4.94%
2020-08-27 0 8.500 8.160 8.500 8.620 8.620 1,000 8,620 8.6200 5.775 5.544 5.775 5.857 5.857 1,472 5.8567 3.16%
2020-08-26 0 8.240 8.000 8.250 8.200 8.490 16,000 133,910 8.3694 5.598 5.435 5.605 5.571 5.768 23,549 5.6864 -2.25%
2020-08-25 0 8.430 8.410 8.430 8.100 8.500 219,000 1,781,760 8.1359 5.728 5.714 5.728 5.503 5.775 322,331 5.5277 -1.40%
2020-08-24 0 8.550 8.500 8.550 8.550 8.640 35,000 299,700 8.5629 5.809 5.775 5.809 5.809 5.870 51,514 5.8178 0.00%
2020-08-21 0 8.550 8.500 8.550 8.540 8.650 9,000 77,280 8.5867 5.809 5.775 5.809 5.802 5.877 13,246 5.8340 4.27%
2020-08-20 0 8.200 8.120 8.590 8.200 8.600 129,000 1,067,090 8.2720 5.571 5.517 5.836 5.571 5.843 189,866 5.6202 -0.85%
2020-08-19 0 8.270 8.000 8.600 8.220 8.600 3,000 25,090 8.3633 5.619 5.435 5.843 5.585 5.843 4,415 5.6823 -3.73%
2020-08-18 0 8.590 8.000 8.590 8.220 8.600 18,000 152,340 8.4633 5.836 5.435 5.836 5.585 5.843 26,493 5.7502 1.18%
2020-08-17 0 8.490 8.440 8.500 8.240 8.560 50,000 424,180 8.4836 5.768 5.734 5.775 5.598 5.816 73,591 5.7640 2.29%
2020-08-14 0 8.300 8.000 8.300 8.300 8.320 6,000 49,820 8.3033 5.639 5.435 5.639 5.639 5.653 8,831 5.6415 -1.07%
2020-08-13 0 8.390 8.000 8.390 - - 0 0 - 5.700 5.435 5.700 - - 0 - -1.18%
2020-08-12 0 8.490 8.000 8.530 - - 0 0 - 5.768 5.435 5.796 - - 0 - 0.00%
2020-08-11 0 8.490 8.300 8.490 8.650 8.650 21,000 181,650 8.6500 5.768 5.639 5.768 5.877 5.877 30,908 5.8770 0.95%
2020-08-10 0 8.410 8.000 8.680 - - 0 0 - 5.714 5.435 5.897 - - 0 - 0.00%
2020-08-07 0 8.410 8.400 8.600 8.410 8.490 10,000 84,180 8.4180 5.714 5.707 5.843 5.714 5.768 14,718 5.7194 -0.94%
2020-08-06 0 8.490 8.250 8.490 8.240 8.580 114,000 974,730 8.5503 5.768 5.605 5.768 5.598 5.829 167,789 5.8093 3.03%
2020-08-05 0 8.240 8.150 8.550 8.200 8.200 1,000 8,200 8.2000 5.598 5.537 5.809 5.571 5.571 1,472 5.5713 -3.96%
2020-08-04 0 8.580 8.380 8.580 8.590 8.650 3,000 25,840 8.6133 5.829 5.694 5.829 5.836 5.877 4,415 5.8521 3.00%
2020-08-03 0 8.330 8.300 8.330 8.280 8.680 13,000 110,170 8.4746 5.660 5.639 5.660 5.626 5.897 19,134 5.7579 -2.00%
2020-07-31 0 8.500 8.100 8.500 8.680 8.690 2,000 17,370 8.6850 5.775 5.503 5.775 5.897 5.904 2,944 5.9008 -0.12%
2020-07-30 0 8.510 8.500 8.510 8.240 8.600 165,000 1,410,080 8.5459 5.782 5.775 5.782 5.598 5.843 242,852 5.8063 -1.05%
2020-07-29 0 8.600 8.150 8.600 - - 0 0 - 5.843 5.537 5.843 - - 0 - 0.00%
2020-07-28 0 8.600 8.150 8.600 8.620 8.640 93,000 801,810 8.6216 5.843 5.537 5.843 5.857 5.870 136,880 5.8578 2.63%
2020-07-27 0 8.380 8.250 8.380 8.380 8.700 13,000 110,620 8.5092 5.694 5.605 5.694 5.694 5.911 19,134 5.7814 2.44%
2020-07-24 0 8.180 8.180 8.450 8.110 8.700 110,000 942,590 8.5690 5.558 5.558 5.741 5.510 5.911 161,901 5.8220 -3.76%
2020-07-23 0 8.500 8.120 8.500 8.480 8.640 149,000 1,270,530 8.5270 5.775 5.517 5.775 5.762 5.870 219,303 5.7935 0.59%
2020-07-22 0 8.450 8.120 8.470 7.980 8.580 1,381,000 11,123,610 8.0548 5.741 5.517 5.755 5.422 5.829 2,032,596 5.4726 3.55%
2020-07-21 0 8.160 8.020 8.270 7.720 8.380 650,000 5,243,650 8.0672 5.544 5.449 5.619 5.245 5.694 956,689 5.4810 2.64%
2020-07-20 0 7.950 7.950 8.100 7.840 8.100 277,000 2,231,080 8.0544 5.401 5.401 5.503 5.327 5.503 407,697 5.4724 1.92%
2020-07-17 0 7.800 7.800 8.000 7.630 8.000 92,000 733,500 7.9728 5.300 5.300 5.435 5.184 5.435 135,408 5.4170 -1.89%
2020-07-16 0 7.950 7.780 7.950 8.000 8.000 1,000 8,000 8.0000 5.401 5.286 5.401 5.435 5.435 1,472 5.4354 -0.63%
2020-07-15 0 8.000 7.610 8.000 8.000 8.100 251,000 2,014,210 8.0247 5.435 5.170 5.435 5.435 5.503 369,429 5.4522 0.00%
2020-07-14 0 8.000 8.000 8.280 8.000 8.200 72,000 586,000 8.1389 5.435 5.435 5.626 5.435 5.571 105,972 5.5298 -1.96%
2020-07-13 0 8.160 8.100 8.160 7.800 8.370 134,000 1,077,050 8.0377 5.544 5.503 5.544 5.300 5.687 197,225 5.4610 2.00%
2020-07-10 0 8.000 7.850 8.000 7.750 8.180 158,000 1,280,240 8.1028 5.435 5.333 5.435 5.266 5.558 232,549 5.5052 -1.84%
2020-07-09 0 8.150 8.150 8.200 8.000 8.400 173,000 1,418,230 8.1979 5.537 5.537 5.571 5.435 5.707 254,626 5.5698 0.00%
2020-07-08 0 8.150 7.420 8.150 8.150 8.220 153,000 1,250,840 8.1754 5.537 5.041 5.537 5.537 5.585 225,190 5.5546 0.62%
2020-07-07 0 8.100 8.000 8.100 7.990 8.100 304,000 2,442,050 8.0331 5.503 5.435 5.503 5.429 5.503 447,436 5.4579 1.50%
2020-07-06 0 7.980 7.980 8.000 7.700 7.980 130,000 1,029,640 7.9203 5.422 5.422 5.435 5.232 5.422 191,338 5.3813 3.64%
2020-07-03 0 7.700 7.700 7.800 7.600 7.800 228,000 1,761,570 7.7262 5.232 5.232 5.300 5.164 5.300 335,577 5.2494 1.32%
2020-07-02 0 7.600 7.400 7.600 7.100 7.600 218,000 1,625,120 7.4547 5.164 5.028 5.164 4.824 5.164 320,859 5.0649 6.59%
2020-06-30 0 7.130 6.530 7.130 6.600 7.140 45,000 307,710 6.8380 4.844 4.437 4.844 4.484 4.851 66,232 4.6459 4.85%
2020-06-29 0 6.800 6.800 7.320 6.780 6.810 61,000 414,650 6.7975 4.620 4.620 4.973 4.607 4.627 89,782 4.6184 0.00%
2020-06-26 0 6.800 6.800 7.390 - - 0 0 - 4.620 4.620 5.021 - - 0 - 0.29%
2020-06-24 0 6.780 6.590 7.350 6.770 6.830 21,000 142,770 6.7986 4.607 4.477 4.994 4.600 4.640 30,908 4.6191 -0.73%
2020-06-23 0 6.830 6.830 7.350 - - 0 0 - 4.640 4.640 4.994 - - 0 - 0.29%
2020-06-22 0 6.810 6.810 7.390 6.780 7.020 52,000 364,300 7.0058 4.627 4.627 5.021 4.607 4.770 76,535 4.7599 -3.13%
2020-06-19 0 7.030 6.800 7.390 - - 0 0 - 4.776 4.620 5.021 - - 0 - 0.00%
2020-06-18 0 7.030 6.800 7.390 7.030 7.030 1,000 7,030 7.0300 4.776 4.620 5.021 4.776 4.776 1,472 4.7764 -0.28%
2020-06-17 0 7.050 6.780 7.250 - - 0 0 - 4.790 4.607 4.926 - - 0 - 0.00%
2020-06-16 0 7.050 6.780 7.170 7.050 7.160 2,000 14,210 7.1050 4.790 4.607 4.871 4.790 4.865 2,944 4.8273 -1.12%
2020-06-15 0 7.130 6.930 7.150 6.850 7.130 4,000 27,710 6.9275 4.844 4.708 4.858 4.654 4.844 5,887 4.7067 1.86%
2020-06-12 0 7.000 6.980 7.000 6.990 7.310 68,000 485,530 7.1401 4.756 4.742 4.756 4.749 4.967 100,084 4.8512 -5.15%
2020-06-11 0 7.380 7.310 7.390 - - 0 0 - 5.014 4.967 5.021 - - 0 - 0.00%
2020-06-10 0 7.380 7.310 7.380 7.310 7.510 41,000 301,400 7.3512 5.014 4.967 5.014 4.967 5.102 60,345 4.9946 0.96%
2020-06-09 0 7.310 7.310 7.380 7.310 7.310 4,000 29,240 7.3100 4.967 4.967 5.014 4.967 4.967 5,887 4.9666 0.00%
2020-06-08 0 7.310 7.160 7.310 7.320 7.320 6,000 43,920 7.3200 4.967 4.865 4.967 4.973 4.973 8,831 4.9734 -0.14%
2020-06-05 0 7.600 7.500 7.600 7.600 7.600 6,000 45,600 7.6000 4.973 4.908 4.973 4.973 4.973 9,169 4.9734 0.00%
2020-06-04 0 7.600 7.200 7.600 7.500 7.880 49,000 372,080 7.5935 4.973 4.712 4.973 4.908 5.157 74,878 4.9691 0.00%
2020-06-03 0 7.600 7.000 7.600 - - 0 0 - 4.973 4.581 4.973 - - 0 - -0.26%
2020-06-02 0 7.620 7.000 7.620 6.890 7.860 82,000 604,730 7.3748 4.986 4.581 4.986 4.509 5.144 125,307 4.8260 10.76%
2020-06-01 0 6.880 6.880 7.330 6.850 7.000 9,000 62,400 6.9333 4.502 4.502 4.797 4.483 4.581 13,753 4.5371 -6.39%
2020-05-29 0 7.350 6.760 7.350 7.350 7.350 2,000 14,700 7.3500 4.810 4.424 4.810 4.810 4.810 3,056 4.8098 -0.54%
2020-05-28 0 7.390 6.510 7.390 - - 0 0 - 4.836 4.260 4.836 - - 0 - -1.34%
2020-05-27 0 7.490 6.520 7.490 - - 0 0 - 4.901 4.267 4.901 - - 0 - 0.00%
2020-05-26 0 7.490 6.600 7.490 - - 0 0 - 4.901 4.319 4.901 - - 0 - -1.45%
2020-05-25 0 7.600 6.500 7.600 - - 0 0 - 4.973 4.254 4.973 - - 0 - 0.00%
2020-05-22 0 7.600 6.860 7.600 - - 0 0 - 4.973 4.489 4.973 - - 0 - -2.44%
2020-05-21 0 7.790 7.200 7.790 - - 0 0 - 5.098 4.712 5.098 - - 0 - 0.00%
2020-05-20 0 7.790 7.580 7.790 7.800 7.850 4,000 31,300 7.8250 5.098 4.960 5.098 5.104 5.137 6,113 5.1206 -0.13%
2020-05-19 0 7.800 7.400 7.800 7.500 7.920 22,000 171,420 7.7918 5.104 4.843 5.104 4.908 5.183 33,619 5.0989 -0.89%
2020-05-18 0 7.870 7.100 7.870 7.900 7.940 5,000 39,650 7.9300 5.150 4.646 5.150 5.170 5.196 7,641 5.1894 -0.38%
2020-05-15 0 7.900 7.100 7.900 - - 0 0 - 5.170 4.646 5.170 - - 0 - -0.50%
2020-05-14 0 7.940 7.100 7.940 - - 0 0 - 5.196 4.646 5.196 - - 0 - -0.63%
2020-05-13 0 7.990 7.100 7.990 - - 0 0 - 5.229 4.646 5.229 - - 0 - -0.13%
2020-05-12 0 8.000 7.100 8.000 7.980 8.000 181,000 1,446,440 7.9914 5.235 4.646 5.235 5.222 5.235 276,591 5.2295 -0.25%
2020-05-11 0 8.020 8.020 8.080 8.000 8.020 204,000 1,633,160 8.0057 5.248 5.248 5.288 5.235 5.248 311,738 5.2389 0.25%
2020-05-08 0 8.000 8.000 8.040 7.900 8.130 277,000 2,222,930 8.0250 5.235 5.235 5.261 5.170 5.320 423,292 5.2515 -1.23%
2020-05-07 0 8.100 8.100 8.150 8.050 8.150 149,000 1,208,560 8.1111 5.301 5.301 5.333 5.268 5.333 227,691 5.3079 -0.12%
2020-05-06 0 8.110 7.800 8.190 7.600 8.110 105,000 810,730 7.7212 5.307 5.104 5.359 4.973 5.307 160,454 5.0527 8.13%
2020-05-05 0 7.500 7.400 7.540 7.150 7.500 73,000 535,730 7.3388 4.908 4.843 4.934 4.679 4.908 111,553 4.8025 4.90%
2020-05-04 0 7.150 7.150 7.220 6.520 7.150 93,867 661,733 7.0497 4.679 4.679 4.725 4.267 4.679 143,441 4.6133 2.14%
2020-04-29 0 7.000 6.800 7.000 6.910 7.000 159,000 1,109,720 6.9794 4.581 4.450 4.581 4.522 4.581 242,972 4.5673 2.34%
2020-04-28 0 6.840 6.840 7.070 6.700 7.070 148,000 1,010,160 6.8254 4.476 4.476 4.627 4.384 4.627 226,163 4.4665 1.79%
2020-04-27 0 6.720 6.720 7.180 6.700 6.730 60,961 409,429 6.7162 4.398 4.398 4.699 4.384 4.404 93,156 4.3951 1.82%
2020-04-24 0 6.600 6.290 6.600 6.180 6.600 41,000 269,970 6.5846 4.319 4.116 4.319 4.044 4.319 62,653 4.3090 6.45%
2020-04-23 0 6.200 6.010 6.200 6.090 6.270 3,000 18,460 6.1533 4.057 3.933 4.057 3.985 4.103 4,584 4.0267 3.33%
2020-04-22 0 6.000 5.810 6.000 6.000 6.000 1,000 6,000 6.0000 3.926 3.802 3.926 3.926 3.926 1,528 3.9264 0.00%
2020-04-21 0 6.000 6.000 6.260 6.000 6.500 11,000 68,860 6.2600 3.926 3.926 4.097 3.926 4.254 16,809 4.0965 -4.76%
2020-04-20 0 6.300 6.010 6.880 6.300 6.300 10,000 63,000 6.3000 4.123 3.933 4.502 4.123 4.123 15,281 4.1227 0.00%
2020-04-17 0 6.300 6.210 6.300 6.300 6.300 2,000 12,600 6.3000 4.123 4.064 4.123 4.123 4.123 3,056 4.1227 -3.08%
2020-04-16 0 6.500 6.210 6.500 6.500 6.500 5,000 32,500 6.5000 4.254 4.064 4.254 4.254 4.254 7,641 4.2536 0.00%
2020-04-15 0 6.500 6.410 6.500 6.500 6.500 7,000 45,500 6.5000 4.254 4.195 4.254 4.254 4.254 10,697 4.2536 0.00%
2020-04-14 0 6.500 6.410 6.500 6.490 6.500 3,000 19,490 6.4967 4.254 4.195 4.254 4.247 4.254 4,584 4.2514 2.20%
2020-04-09 0 6.360 6.360 6.490 - - 0 0 - 4.162 4.162 4.247 - - 0 - 0.16%
2020-04-08 0 6.350 6.210 6.350 6.350 6.670 2,000 13,020 6.5100 4.155 4.064 4.155 4.155 4.365 3,056 4.2601 3.25%
2020-04-07 0 6.150 6.150 6.290 6.100 6.200 11,000 68,100 6.1909 4.025 4.025 4.116 3.992 4.057 16,809 4.0513 0.82%
2020-04-06 0 6.100 6.100 6.190 6.100 6.200 8,000 48,900 6.1125 3.992 3.992 4.051 3.992 4.057 12,225 4.0000 -1.61%
2020-04-03 0 6.200 5.870 6.200 6.190 6.200 4,000 24,790 6.1975 4.057 3.841 4.057 4.051 4.057 6,113 4.0556 3.16%
2020-04-02 0 6.010 5.810 6.100 - - 0 0 - 3.933 3.802 3.992 - - 0 - 0.00%
2020-04-01 0 6.010 6.010 6.100 6.000 6.090 10,000 60,410 6.0410 3.933 3.933 3.992 3.926 3.985 15,281 3.9532 -4.15%
2020-03-31 0 6.270 6.080 6.280 - - 0 0 - 4.103 3.979 4.110 - - 0 - 0.00%
2020-03-30 0 6.270 6.030 6.280 5.920 6.290 4,000 24,400 6.1000 4.103 3.946 4.110 3.874 4.116 6,113 3.9918 2.79%
2020-03-27 0 6.100 5.840 6.100 5.750 6.100 22,000 133,110 6.0505 3.992 3.822 3.992 3.763 3.992 33,619 3.9594 7.21%
2020-03-26 0 5.690 5.470 5.700 - - 0 0 - 3.724 3.580 3.730 - - 0 - 0.00%
2020-03-25 0 5.690 5.500 5.690 5.150 5.700 25,000 137,760 5.5104 3.724 3.599 3.724 3.370 3.730 38,203 3.6060 10.70%
2020-03-24 0 5.140 5.140 5.150 5.040 5.340 84,000 430,370 5.1235 3.364 3.364 3.370 3.298 3.494 128,363 3.3528 2.59%
2020-03-23 0 5.010 5.000 5.100 5.000 5.620 224,000 1,219,850 5.4458 3.279 3.272 3.337 3.272 3.678 342,301 3.5637 -11.01%
2020-03-20 0 5.630 5.630 5.680 5.610 5.840 75,000 426,490 5.6865 3.684 3.684 3.717 3.671 3.822 114,610 3.7212 0.54%
2020-03-19 0 5.600 5.550 5.700 5.600 6.000 73,000 423,210 5.7974 3.665 3.632 3.730 3.665 3.926 111,553 3.7938 -8.05%
2020-03-18 0 6.090 5.810 6.090 - - 0 0 - 3.985 3.802 3.985 - - 0 - -2.56%
2020-03-17 0 6.250 5.750 6.250 5.820 6.250 12,000 71,410 5.9508 4.090 3.763 4.090 3.809 4.090 18,338 3.8942 2.46%
2020-03-16 0 6.100 6.060 6.100 6.010 6.200 20,000 122,250 6.1125 3.992 3.966 3.992 3.933 4.057 30,563 4.0000 -5.72%
2020-03-13 0 6.470 6.260 6.620 6.210 6.600 21,000 133,730 6.3681 4.234 4.097 4.332 4.064 4.319 32,091 4.1673 -4.15%
2020-03-12 0 6.750 6.210 6.750 - - 0 0 - 4.417 4.064 4.417 - - 0 - -1.46%
2020-03-11 0 6.850 6.840 6.900 6.850 7.020 24,000 167,180 6.9658 4.483 4.476 4.515 4.483 4.594 36,675 4.5584 -1.86%
2020-03-10 0 6.980 6.950 6.980 - - 0 0 - 4.568 4.548 4.568 - - 0 - -0.71%
2020-03-09 0 7.030 6.310 7.070 6.820 7.070 75,000 522,180 6.9624 4.600 4.129 4.627 4.463 4.627 114,610 4.5562 0.00%
2020-03-06 0 7.030 6.910 7.040 6.630 7.040 28,000 193,360 6.9057 4.600 4.522 4.607 4.339 4.607 42,788 4.5191 0.57%
2020-03-05 0 6.990 6.950 6.990 6.950 7.070 38,000 266,440 7.0116 4.574 4.548 4.574 4.548 4.627 58,069 4.5883 0.43%
2020-03-04 0 6.960 6.800 6.960 6.720 6.960 93,000 636,980 6.8492 4.555 4.450 4.555 4.398 4.555 142,116 4.4821 2.35%
2020-03-03 0 6.800 6.780 6.900 6.600 6.870 61,000 411,450 6.7451 4.450 4.437 4.515 4.319 4.496 93,216 4.4139 3.66%
2020-03-02 0 6.560 6.550 6.900 6.560 6.900 174,200 1,178,270 6.7639 4.293 4.286 4.515 4.293 4.515 266,200 4.4263 -0.76%
2020-02-28 0 6.610 6.610 6.790 6.610 6.960 64,000 435,240 6.8006 4.326 4.326 4.443 4.326 4.555 97,800 4.4503 -3.36%
2020-02-27 0 6.840 6.840 6.900 6.840 7.010 98,000 680,940 6.9484 4.476 4.476 4.515 4.476 4.587 149,757 4.5470 0.29%
2020-02-26 0 6.820 6.820 7.020 - - 10,000 67,800 6.7800 4.463 4.463 4.594 - - 15,281 4.4368 0.59%
2020-02-25 0 6.780 6.770 6.940 6.780 7.320 45,000 309,260 6.8724 4.437 4.430 4.542 4.437 4.790 68,766 4.4973 -6.87%
2020-02-24 0 7.280 7.160 7.260 - - 0 0 - 4.764 4.685 4.751 - - 0 - 0.00%
2020-02-21 0 7.280 7.160 7.280 - - 0 0 - 4.764 4.685 4.764 - - 0 - 0.00%
2020-02-20 0 7.280 7.110 7.280 - - 0 0 - 4.764 4.653 4.764 - - 0 - 0.00%
2020-02-19 0 7.280 7.070 7.280 - - 0 0 - 4.764 4.627 4.764 - - 0 - -0.27%
2020-02-18 0 7.300 7.070 7.300 7.300 7.300 1,000 7,300 7.3000 4.777 4.627 4.777 4.777 4.777 1,528 4.7771 -3.44%
2020-02-17 0 7.560 7.070 7.560 - - 0 0 - 4.947 4.627 4.947 - - 0 - -1.31%
2020-02-14 0 7.660 7.080 7.660 - - 0 0 - 5.013 4.633 5.013 - - 0 - 0.00%
2020-02-13 0 7.660 7.380 7.670 7.370 7.780 16,000 123,130 7.6956 5.013 4.829 5.019 4.823 5.091 24,450 5.0360 2.13%
2020-02-12 0 7.500 7.060 7.870 7.060 7.500 34,000 241,660 7.1076 4.908 4.620 5.150 4.620 4.908 51,956 4.6512 6.23%
2020-02-11 0 7.060 7.060 7.200 7.050 7.200 16,000 113,700 7.1063 4.620 4.620 4.712 4.613 4.712 24,450 4.6503 0.43%
2020-02-10 0 7.030 7.020 7.230 6.840 7.200 118,000 825,230 6.9935 4.600 4.594 4.731 4.476 4.712 180,319 4.5765 2.78%
2020-02-07 0 6.840 6.860 6.900 6.800 6.880 41,000 279,860 6.8259 4.476 4.489 4.515 4.450 4.502 62,653 4.4668 0.59%
2020-02-06 0 6.800 6.750 6.800 6.670 6.870 21,000 141,740 6.7495 4.450 4.417 4.450 4.365 4.496 32,091 4.4169 3.03%
2020-02-05 0 6.600 6.550 6.600 6.570 6.810 146,000 978,760 6.7038 4.319 4.286 4.319 4.299 4.456 223,107 4.3870 -3.79%
2020-02-04 0 6.860 6.630 6.980 6.600 6.980 238,000 1,610,100 6.7651 4.489 4.339 4.568 4.319 4.568 363,695 4.4271 -0.87%
2020-02-03 0 6.920 6.900 6.920 6.940 7.130 73,000 512,230 7.0168 4.528 4.515 4.528 4.542 4.666 111,553 4.5918 -3.62%
2020-01-31 0 7.180 7.130 7.180 7.140 7.290 184,000 1,323,310 7.1919 4.699 4.666 4.699 4.672 4.771 281,176 4.7063 -2.97%
2020-01-30 0 7.400 7.110 7.480 7.250 7.890 116,000 864,750 7.4547 4.843 4.653 4.895 4.744 5.163 177,263 4.8783 -7.62%
2020-01-29 0 8.010 7.700 8.020 8.010 8.240 9,000 73,930 8.2144 5.242 5.039 5.248 5.242 5.392 13,753 5.3755 -3.49%
2020-01-24 0 8.300 7.600 8.300 - - 0 0 - 5.431 4.973 5.431 - - 0 - -1.07%
2020-01-23 0 8.390 7.900 8.390 - - 0 0 - 5.490 5.170 5.490 - - 0 - -0.71%
2020-01-22 0 8.450 7.950 8.460 8.040 8.580 13,000 108,840 8.3723 5.530 5.202 5.536 5.261 5.615 19,866 5.4788 7.10%
2020-01-21 0 7.890 7.700 8.430 7.700 8.210 20,000 160,190 8.0095 5.163 5.039 5.517 5.039 5.373 30,563 5.2414 -8.15%
2020-01-20 0 8.590 8.200 8.600 8.630 8.630 3,000 25,730 8.5767 5.621 5.366 5.628 5.647 5.647 4,584 5.6125 0.12%
2020-01-17 0 8.580 8.480 8.580 - - 0 0 - 5.615 5.549 5.615 - - 0 - 0.00%
2020-01-16 0 8.580 8.470 8.580 - - 0 0 - 5.615 5.543 5.615 - - 0 - 0.00%
2020-01-15 0 8.580 8.460 8.590 8.310 8.590 28,000 237,630 8.4868 5.615 5.536 5.621 5.438 5.621 42,788 5.5537 -0.12%
2020-01-14 0 8.590 8.300 8.600 8.600 8.620 63,000 542,860 8.6168 5.621 5.431 5.628 5.628 5.641 96,272 5.6388 -0.35%
2020-01-13 0 8.620 8.300 8.620 8.600 8.690 84,000 725,380 8.6355 5.641 5.431 5.641 5.628 5.687 128,363 5.6510 0.23%
2020-01-10 0 8.600 8.600 8.650 8.560 8.720 221,000 1,906,600 8.6271 5.628 5.628 5.661 5.602 5.706 337,716 5.6456 0.00%
2020-01-09 0 8.600 8.600 8.630 8.580 8.630 73,000 627,350 8.5938 5.628 5.628 5.647 5.615 5.647 111,553 5.6238 1.53%
2020-01-08 0 8.470 8.460 8.650 8.460 8.730 225,000 1,939,790 8.6213 5.543 5.536 5.661 5.536 5.713 343,829 5.6417 1.32%
2020-01-07 0 8.360 8.360 8.500 8.200 8.500 14,000 117,670 8.4050 5.471 5.471 5.562 5.366 5.562 21,394 5.5002 -2.11%
2020-01-06 0 8.540 8.450 8.550 8.300 8.560 168,000 1,428,790 8.5047 5.589 5.530 5.595 5.431 5.602 256,726 5.5654 -0.12%
2020-01-03 0 8.550 8.550 8.660 8.430 8.840 126,000 1,073,690 8.5213 5.595 5.595 5.667 5.517 5.785 192,544 5.5763 1.30%
2020-01-02 0 8.440 8.360 8.450 8.190 8.450 231,000 1,910,520 8.2706 5.523 5.471 5.530 5.359 5.530 352,998 5.4123 2.68%
2019-12-31 0 8.220 8.220 8.380 7.760 8.050 80,000 639,710 7.9964 5.379 5.379 5.484 5.078 5.268 122,250 5.2328 4.31%
2019-12-30 0 7.880 7.780 7.880 7.660 7.930 92,000 714,910 7.7708 5.157 5.091 5.157 5.013 5.189 140,588 5.0851 3.82%
2019-12-27 0 7.590 7.580 7.700 7.520 7.860 30,000 233,170 7.7723 4.967 4.960 5.039 4.921 5.144 45,844 5.0862 -3.31%
2019-12-24 0 7.850 7.500 8.380 - - 0 0 - 5.137 4.908 5.484 - - 0 - 0.00%
2019-12-23 0 7.850 7.500 8.380 - - 0 0 - 5.137 4.908 5.484 - - 0 - 0.00%
2019-12-20 0 7.850 7.620 7.860 7.760 7.860 19,000 149,170 7.8511 5.137 4.986 5.144 5.078 5.144 29,034 5.1377 0.51%
2019-12-19 0 7.810 7.620 8.220 7.540 7.810 22,000 166,560 7.5709 5.111 4.986 5.379 4.934 5.111 33,619 4.9544 2.09%
2019-12-18 0 7.650 7.530 7.690 - - 0 0 - 5.006 4.928 5.032 - - 0 - 0.00%
2019-12-17 0 7.650 7.590 7.690 7.580 7.650 3,000 22,820 7.6067 5.006 4.967 5.032 4.960 5.006 4,584 4.9778 -0.13%
2019-12-16 0 7.660 7.620 7.660 7.510 7.670 87,000 657,480 7.5572 5.013 4.986 5.013 4.915 5.019 132,947 4.9454 2.00%
2019-12-13 0 7.510 7.300 7.510 7.500 7.550 76,000 570,220 7.5029 4.915 4.777 4.915 4.908 4.941 116,138 4.9099 0.54%
2019-12-12 0 7.470 7.310 7.550 - - 0 0 - 4.888 4.784 4.941 - - 0 - 0.00%
2019-12-11 0 7.470 7.150 7.550 - - 0 0 - 4.888 4.679 4.941 - - 0 - 0.00%
2019-12-10 0 7.470 7.470 7.490 7.470 7.490 47,000 351,150 7.4713 4.888 4.888 4.901 4.888 4.901 71,822 4.8892 -0.27%
2019-12-09 0 7.490 7.420 7.470 7.420 7.490 11,000 81,970 7.4518 4.901 4.856 4.888 4.856 4.901 16,809 4.8764 0.00%
2019-12-06 0 7.490 7.320 7.550 - - 0 0 - 4.901 4.790 4.941 - - 0 - 0.00%
2019-12-05 0 7.490 7.460 7.550 7.460 7.550 12,000 90,120 7.5100 4.901 4.882 4.941 4.882 4.941 18,338 4.9145 -1.19%
2019-12-04 0 7.580 7.310 7.670 - - 0 0 - 4.960 4.784 5.019 - - 0 - 0.00%
2019-12-03 0 7.580 7.150 7.590 7.580 7.610 32,000 242,990 7.5934 4.960 4.679 4.967 4.960 4.980 48,900 4.9691 -2.57%
2019-12-02 0 7.780 7.610 7.870 - - 0 0 - 5.091 4.980 5.150 - - 0 - 0.00%
2019-11-29 0 7.780 7.650 7.780 7.680 7.800 8,000 61,680 7.7100 5.091 5.006 5.091 5.026 5.104 12,225 5.0454 -1.39%
2019-11-28 0 7.890 7.610 7.890 - - 0 0 - 5.163 4.980 5.163 - - 0 - 0.00%
2019-11-27 0 7.890 7.510 7.900 7.890 7.890 13,000 102,570 7.8900 5.163 4.915 5.170 5.163 5.163 19,866 5.1632 3.00%
2019-11-26 0 7.660 7.510 7.670 7.650 7.670 5,000 38,280 7.6560 5.013 4.915 5.019 5.006 5.019 7,641 5.0100 0.13%
2019-11-25 0 7.650 7.650 7.900 - - 0 0 - 5.006 5.006 5.170 - - 0 - 0.00%
2019-11-22 0 7.650 7.550 7.840 7.500 7.660 45,000 340,950 7.5767 5.006 4.941 5.130 4.908 5.013 68,766 4.9581 -0.13%
2019-11-21 0 7.660 7.660 7.900 - - 0 0 - 5.013 5.013 5.170 - - 0 - 0.13%
2019-11-20 0 7.650 7.650 7.900 7.640 7.920 99,000 781,030 7.8892 5.006 5.006 5.170 5.000 5.183 151,285 5.1626 -4.37%
2019-11-19 0 8.000 7.810 8.200 7.520 8.050 36,000 280,810 7.8003 5.235 5.111 5.366 4.921 5.268 55,013 5.1045 -4.76%
2019-11-18 0 8.400 8.100 8.400 - - 0 0 - 5.497 5.301 5.497 - - 0 - 0.00%
2019-11-15 0 8.400 8.000 8.400 - - 0 0 - 5.497 5.235 5.497 - - 0 - -0.12%
2019-11-14 0 8.410 8.000 8.410 - - 0 0 - 5.503 5.235 5.503 - - 0 - -0.47%
2019-11-13 0 8.450 8.100 8.450 - - 0 0 - 5.530 5.301 5.530 - - 0 - -0.35%
2019-11-12 0 8.480 8.300 8.490 8.300 8.490 2,000 16,790 8.3950 5.549 5.431 5.556 5.431 5.556 3,056 5.4936 -0.24%
2019-11-11 0 8.500 8.300 8.500 8.500 8.590 17,000 144,750 8.5147 5.562 5.431 5.562 5.562 5.621 25,978 5.5720 -2.30%
2019-11-08 0 8.700 8.650 8.700 8.640 8.710 32,934 285,243 8.6610 5.693 5.661 5.693 5.654 5.700 50,327 5.6677 0.12%
2019-11-07 0 8.690 8.550 8.690 8.470 8.690 75,000 645,450 8.6060 5.687 5.595 5.687 5.543 5.687 114,610 5.6317 2.60%
2019-11-06 0 8.470 8.470 8.490 8.350 8.480 83,000 701,060 8.4465 5.543 5.543 5.556 5.464 5.549 126,835 5.5274 1.44%
2019-11-05 0 8.350 8.330 8.350 8.150 8.350 208,000 1,717,120 8.2554 5.464 5.451 5.464 5.333 5.464 317,851 5.4023 2.45%
2019-11-04 0 8.150 8.150 8.160 8.010 8.160 31,000 251,030 8.0977 5.333 5.333 5.340 5.242 5.340 47,372 5.2991 0.87%
2019-11-01 0 8.080 8.050 8.110 8.080 8.120 225,000 1,822,040 8.0980 5.288 5.268 5.307 5.288 5.314 343,829 5.2993 -0.25%
2019-10-31 0 8.100 8.060 8.100 7.980 8.150 169,000 1,367,640 8.0925 5.301 5.274 5.301 5.222 5.333 258,254 5.2957 1.50%
2019-10-30 0 7.980 7.780 7.980 7.710 8.100 62,000 498,540 8.0410 5.222 5.091 5.222 5.045 5.301 94,744 5.2620 0.38%
2019-10-29 0 7.950 7.940 8.010 7.850 7.990 1,232,000 9,760,240 7.9223 5.202 5.196 5.242 5.137 5.229 1,882,655 5.1843 1.40%
2019-10-28 0 7.840 7.750 7.840 7.750 7.840 67,000 521,180 7.7788 5.130 5.072 5.130 5.072 5.130 102,385 5.0904 0.26%
2019-10-25 0 7.820 7.790 7.840 - - 0 0 - 5.117 5.098 5.130 - - 0 - 0.00%
2019-10-24 0 7.820 7.730 7.830 7.740 7.830 45,000 348,570 7.7460 5.117 5.058 5.124 5.065 5.124 68,766 5.0689 0.00%
2019-10-23 0 7.820 7.700 7.830 7.690 7.840 71,000 547,740 7.7146 5.117 5.039 5.124 5.032 5.130 108,497 5.0484 0.64%
2019-10-22 0 7.770 7.720 7.800 - - 0 0 - 5.085 5.052 5.104 - - 0 - 0.00%
2019-10-21 0 7.770 7.760 7.830 7.740 7.840 95,000 736,430 7.7519 5.085 5.078 5.124 5.065 5.130 145,172 5.0728 0.39%
2019-10-18 0 7.740 7.740 7.820 7.730 7.830 464,000 3,600,250 7.7592 5.065 5.065 5.117 5.058 5.124 709,052 5.0776 -1.15%
2019-10-17 0 7.830 7.740 7.830 - - 0 0 - 5.124 5.065 5.124 - - 0 - 0.00%
2019-10-16 0 7.830 7.750 7.810 7.720 7.840 31,000 241,600 7.7935 5.124 5.072 5.111 5.052 5.130 47,372 5.1001 0.13%
2019-10-15 0 7.820 7.750 7.830 7.770 7.840 92,000 717,080 7.7943 5.117 5.072 5.124 5.085 5.130 140,588 5.1006 0.90%
2019-10-14 0 7.750 7.750 7.800 7.740 7.770 60,000 465,550 7.7592 5.072 5.072 5.104 5.065 5.085 91,688 5.0776 -0.13%
2019-10-11 0 7.760 7.660 7.740 7.730 7.760 70,000 542,600 7.7514 5.078 5.013 5.065 5.058 5.078 106,969 5.0725 0.26%
2019-10-10 0 7.740 7.580 7.740 7.650 7.740 63,000 483,260 7.6708 5.065 4.960 5.065 5.006 5.065 96,272 5.0197 1.18%
2019-10-09 0 7.650 7.550 7.730 - - 0 0 - 5.006 4.941 5.058 - - 0 - 0.00%
2019-10-08 0 7.650 7.650 7.740 7.650 7.750 143,000 1,105,930 7.7338 5.006 5.006 5.065 5.006 5.072 218,522 5.0609 0.13%
2019-10-04 0 7.640 7.460 7.640 7.450 7.640 95,000 715,290 7.5294 5.000 4.882 5.000 4.875 5.000 145,172 4.9272 3.66%
2019-10-03 0 7.370 7.330 7.480 7.200 7.470 78,000 570,460 7.3136 4.823 4.797 4.895 4.712 4.888 119,194 4.7860 -2.38%
2019-10-02 0 7.550 7.020 7.550 - - 0 0 - 4.941 4.594 4.941 - - 0 - -0.26%
2019-09-30 0 7.570 7.500 7.690 7.500 7.570 28,000 211,270 7.5454 4.954 4.908 5.032 4.908 4.954 42,788 4.9376 -2.32%
2019-09-27 0 7.750 7.580 7.750 7.580 7.800 207,000 1,605,790 7.7574 5.072 4.960 5.072 4.960 5.104 316,323 5.0764 4.31%
2019-09-26 0 7.430 7.320 7.630 7.330 7.720 29,000 215,680 7.4372 4.862 4.790 4.993 4.797 5.052 44,316 4.8669 -0.67%
2019-09-25 0 7.480 7.480 7.650 - - 0 0 - 4.895 4.895 5.006 - - 0 - 0.40%
2019-09-24 0 7.450 7.450 7.650 7.450 7.750 6,000 46,200 7.7000 4.875 4.875 5.006 4.875 5.072 9,169 5.0388 -3.99%
2019-09-23 0 7.760 7.350 7.760 - - 0 0 - 5.078 4.810 5.078 - - 0 - 0.00%
2019-09-20 0 7.760 7.500 7.760 - - 0 0 - 5.078 4.908 5.078 - - 0 - 0.00%
2019-09-19 0 7.760 7.350 7.790 - - 0 0 - 5.078 4.810 5.098 - - 0 - 0.00%
2019-09-18 0 7.760 7.350 7.760 7.680 7.790 19,000 146,500 7.7105 5.078 4.810 5.078 5.026 5.098 29,034 5.0457 1.31%
2019-09-17 0 7.660 7.640 7.680 7.650 7.690 24,000 184,310 7.6796 5.013 5.000 5.026 5.006 5.032 36,675 5.0255 -0.13%
2019-09-16 0 7.670 7.580 7.690 - - 0 0 - 5.019 4.960 5.032 - - 0 - 0.00%
2019-09-13 0 7.670 7.630 7.670 7.590 7.670 42,000 319,360 7.6038 5.019 4.993 5.019 4.967 5.019 64,181 4.9759 0.39%
2019-09-12 0 7.640 7.620 7.640 7.600 7.720 16,000 121,930 7.6206 5.000 4.986 5.000 4.973 5.052 24,450 4.9869 0.53%
2019-09-11 0 7.600 7.580 7.600 7.550 7.600 82,000 621,290 7.5767 4.973 4.960 4.973 4.941 4.973 125,307 4.9582 -0.52%
2019-09-10 0 7.640 7.600 7.640 7.600 7.680 63,000 483,650 7.6770 5.000 4.973 5.000 4.973 5.026 96,272 5.0238 -0.52%
2019-09-09 0 7.680 7.550 7.680 - - 0 0 - 5.026 4.941 5.026 - - 0 - -0.65%
2019-09-06 0 7.730 7.600 7.740 7.600 7.730 6,000 45,910 7.6517 5.058 4.973 5.065 4.973 5.058 9,169 5.0072 -0.13%
2019-09-05 0 7.740 7.550 7.800 - - 0 0 - 5.065 4.941 5.104 - - 0 - 0.00%
2019-09-04 0 7.740 7.550 7.740 7.740 7.770 7,000 54,320 7.7600 5.065 4.941 5.065 5.065 5.085 10,697 5.0781 -0.39%
2019-09-03 0 7.770 7.560 7.770 7.750 7.800 128,000 994,470 7.7693 5.085 4.947 5.085 5.072 5.104 195,600 5.0842 -0.13%
2019-09-02 0 7.780 7.560 7.780 7.750 7.790 7,000 54,350 7.7643 5.091 4.947 5.091 5.072 5.098 10,697 5.0809 -0.13%
2019-08-30 0 7.790 7.560 7.790 7.550 7.800 6,000 46,250 7.7083 5.098 4.947 5.098 4.941 5.104 9,169 5.0443 1.17%
2019-08-29 0 7.700 7.510 7.700 7.680 7.700 12,000 92,280 7.6900 5.039 4.915 5.039 5.026 5.039 18,338 5.0323 0.26%
2019-08-28 0 7.680 7.620 7.700 7.620 7.680 20,000 153,000 7.6500 5.026 4.986 5.039 4.986 5.026 30,563 5.0061 1.05%
2019-08-27 0 7.600 7.540 7.600 - - 0 0 - 4.973 4.934 4.973 - - 0 - 0.00%
2019-08-26 0 7.600 7.540 7.600 7.540 7.610 43,000 326,510 7.5933 4.973 4.934 4.973 4.934 4.980 65,710 4.9690 -1.30%
2019-08-23 0 7.700 7.650 7.700 7.640 7.700 52,000 398,500 7.6635 5.039 5.006 5.039 5.000 5.039 79,463 5.0149 1.05%
2019-08-22 0 7.620 7.580 7.620 7.540 7.630 65,000 493,280 7.5889 4.986 4.960 4.986 4.934 4.993 99,328 4.9662 1.33%
2019-08-21 0 7.520 7.470 7.520 7.440 7.530 2,149,000 16,075,660 7.4805 4.921 4.888 4.921 4.869 4.928 3,283,948 4.8952 1.48%
2019-08-20 0 7.410 7.300 7.410 7.390 7.460 506,000 3,754,980 7.4209 4.849 4.777 4.849 4.836 4.882 773,233 4.8562 0.54%
2019-08-19 0 7.370 7.370 7.400 7.350 7.410 669,000 4,939,800 7.3839 4.823 4.823 4.843 4.810 4.849 1,022,318 4.8320 1.24%
2019-08-16 0 7.280 7.250 7.330 7.200 7.350 272,000 1,983,530 7.2924 4.764 4.744 4.797 4.712 4.810 415,651 4.7721 4.75%
2019-08-15 0 6.950 6.910 7.080 6.950 7.390 326,000 2,350,910 7.2114 4.548 4.522 4.633 4.548 4.836 498,170 4.7191 -6.08%
2019-08-14 0 7.400 7.200 7.400 7.400 7.460 362,000 2,686,160 7.4203 4.843 4.712 4.843 4.843 4.882 553,183 4.8558 -0.27%
2019-08-13 0 7.420 7.210 7.420 7.350 7.510 313,000 2,331,940 7.4503 4.856 4.718 4.856 4.810 4.915 478,304 4.8754 0.27%
2019-08-12 0 7.400 7.380 7.400 7.380 7.510 340,000 2,548,970 7.4970 4.843 4.829 4.843 4.829 4.915 519,564 4.9060 -1.33%
2019-08-09 0 7.500 7.430 7.500 7.500 7.520 458,000 3,437,620 7.5057 4.908 4.862 4.908 4.908 4.921 699,883 4.9117 -0.13%
2019-08-08 0 7.510 7.470 7.520 7.380 7.560 664,000 4,973,080 7.4896 4.915 4.888 4.921 4.829 4.947 1,014,677 4.9011 2.74%
2019-08-07 0 7.310 7.300 7.360 7.280 7.370 117,000 853,350 7.2936 4.784 4.777 4.816 4.764 4.823 178,791 4.7729 0.83%
2019-08-06 0 7.250 7.150 7.250 7.010 7.400 129,000 921,660 7.1447 4.744 4.679 4.744 4.587 4.843 197,129 4.6754 -3.33%
2019-08-05 0 7.500 7.400 7.500 7.490 7.520 214,000 1,605,500 7.5023 4.908 4.843 4.908 4.901 4.921 327,020 4.9095 -0.92%
2019-08-02 0 7.570 7.380 7.570 7.490 7.580 209,000 1,579,350 7.5567 4.954 4.829 4.954 4.901 4.960 319,379 4.9451 -0.13%
2019-08-01 0 7.580 7.580 7.590 7.550 7.600 263,000 1,994,360 7.5831 4.960 4.960 4.967 4.941 4.973 401,898 4.9624 -0.39%
2019-07-31 0 7.610 7.550 7.610 - - 0 0 - 4.980 4.941 4.980 - - 0 - 0.00%
2019-07-30 0 7.610 7.590 7.610 7.570 7.620 433,000 3,288,310 7.5942 4.980 4.967 4.980 4.954 4.986 661,680 4.9696 0.53%
2019-07-29 0 7.570 7.500 7.570 7.560 7.670 343,000 2,597,220 7.5721 4.954 4.908 4.954 4.947 5.019 524,148 4.9551 -0.79%
2019-07-26 0 7.630 7.230 7.630 7.570 7.650 107,000 814,340 7.6107 4.993 4.731 4.993 4.954 5.006 163,510 4.9804 0.26%
2019-07-25 0 7.610 7.610 7.730 7.600 7.750 313,000 2,389,790 7.6351 4.980 4.980 5.058 4.973 5.072 478,304 4.9964 -1.81%
2019-07-24 0 7.750 7.750 7.760 7.540 7.750 31,000 239,050 7.7113 5.072 5.072 5.078 4.934 5.072 47,372 5.0462 0.13%
2019-07-23 0 7.740 7.570 7.740 7.740 7.750 3,000 23,230 7.7433 5.065 4.954 5.065 5.065 5.072 4,584 5.0672 -0.26%
2019-07-22 0 7.760 7.610 7.760 7.760 7.760 20,000 154,900 7.7450 5.078 4.980 5.078 5.078 5.078 30,563 5.0683 -0.51%
2019-07-19 0 7.800 7.680 7.800 7.790 7.800 12,000 93,550 7.7958 5.104 5.026 5.104 5.098 5.104 18,338 5.1016 0.13%
2019-07-18 0 7.790 7.630 7.790 7.750 7.800 15,000 116,540 7.7693 5.098 4.993 5.098 5.072 5.104 22,922 5.0842 0.00%
2019-07-17 0 7.790 7.600 7.790 7.780 7.850 486,000 3,795,420 7.8095 5.098 4.973 5.098 5.091 5.137 742,671 5.1105 -0.13%
2019-07-16 0 7.800 7.660 7.800 7.400 7.810 344,000 2,680,310 7.7916 5.104 5.013 5.104 4.843 5.111 525,676 5.0988 0.00%
2019-07-15 0 7.800 7.130 7.820 7.710 7.850 568,000 4,434,520 7.8073 5.104 4.666 5.117 5.045 5.137 867,977 5.1090 0.00%
2019-07-12 0 7.800 7.600 7.800 7.790 7.810 324,000 2,527,420 7.8007 5.104 4.973 5.104 5.098 5.111 495,114 5.1047 0.00%
2019-07-11 0 7.800 7.670 7.800 7.770 7.850 207,000 1,615,310 7.8034 5.104 5.019 5.104 5.085 5.137 316,323 5.1065 0.65%
2019-07-10 0 7.750 7.740 7.760 7.700 7.780 564,000 4,375,550 7.7581 5.072 5.065 5.078 5.039 5.091 861,865 5.0768 0.26%
2019-07-09 0 7.730 7.530 7.730 7.670 7.770 400,000 3,085,870 7.7147 5.058 4.928 5.058 5.019 5.085 611,251 5.0484 0.39%
2019-07-08 0 7.700 7.680 7.700 7.670 7.710 496,000 3,817,330 7.6962 5.039 5.026 5.039 5.019 5.045 757,952 5.0364 0.26%
2019-07-05 0 7.680 7.670 7.680 7.630 7.750 571,000 4,376,980 7.6655 5.026 5.019 5.026 4.993 5.072 872,561 5.0162 0.13%
2019-07-04 0 7.670 7.600 7.670 7.650 7.680 361,000 2,767,680 7.6667 5.019 4.973 5.019 5.006 5.026 551,654 5.0171 0.26%
2019-07-03 0 7.650 7.600 7.650 7.560 7.700 582,000 4,445,300 7.6380 5.006 4.973 5.006 4.947 5.039 889,371 4.9983 1.19%
2019-07-02 0 7.560 7.430 7.580 7.320 7.630 183,000 1,361,610 7.4405 4.947 4.862 4.960 4.790 4.993 279,648 4.8690 -0.92%
2019-06-28 0 7.630 7.510 7.630 7.630 7.670 597,000 4,563,400 7.6439 4.993 4.915 4.993 4.993 5.019 912,293 5.0021 0.39%
2019-06-27 0 7.600 7.590 7.600 7.530 7.630 562,500 4,280,455 7.6097 4.973 4.967 4.973 4.928 4.993 859,572 4.9797 0.13%
2019-06-26 0 7.590 7.580 7.590 7.520 7.600 83,000 627,020 7.5545 4.967 4.960 4.967 4.921 4.973 126,835 4.9436 -0.13%
2019-06-25 0 7.600 7.600 7.620 7.590 7.720 438,000 3,331,410 7.6060 4.973 4.973 4.986 4.967 5.052 669,320 4.9773 0.80%
2019-06-24 0 7.540 7.470 7.550 7.480 7.580 569,000 4,284,440 7.5298 4.934 4.888 4.941 4.895 4.960 869,505 4.9274 1.21%
2019-06-21 0 7.450 7.450 7.460 7.380 7.460 87,000 647,430 7.4417 4.875 4.875 4.882 4.829 4.882 132,947 4.8698 0.54%
2019-06-20 0 7.410 7.390 7.410 7.330 7.410 163,000 1,202,530 7.3775 4.849 4.836 4.849 4.797 4.849 249,085 4.8278 1.23%
2019-06-19 0 7.320 7.320 7.330 7.200 7.330 277,000 2,026,230 7.3149 4.790 4.790 4.797 4.712 4.797 423,292 4.7868 1.10%
2019-06-18 0 7.240 7.160 7.240 7.100 7.240 240,000 1,720,530 7.1689 4.738 4.685 4.738 4.646 4.738 366,751 4.6913 1.97%
2019-06-17 0 7.100 7.060 7.120 6.990 7.140 229,000 1,616,060 7.0570 4.646 4.620 4.659 4.574 4.672 349,941 4.6181 1.72%
2019-06-14 0 6.980 6.830 6.980 6.820 6.980 260,400 1,793,044 6.8857 4.568 4.470 4.568 4.463 4.568 397,925 4.5060 1.16%
2019-06-13 0 6.900 6.800 6.940 - - 0 0 - 4.515 4.450 4.542 - - 0 - 0.00%
2019-06-12 0 6.900 6.870 6.920 6.850 6.900 98,000 673,800 6.8755 4.515 4.496 4.528 4.483 4.515 149,757 4.4993 0.73%
2019-06-11 0 6.850 6.810 6.870 6.590 6.850 61,000 413,400 6.7770 4.483 4.456 4.496 4.312 4.483 93,216 4.4349 0.59%
2019-06-10 0 6.810 6.810 6.900 6.670 6.870 35,400 241,176 6.8129 4.456 4.456 4.515 4.365 4.496 54,096 4.4583 -0.87%
2019-06-06 0 7.070 6.980 7.070 6.960 7.100 136,000 954,630 7.0193 4.496 4.438 4.496 4.426 4.515 213,876 4.4635 -1.26%
2019-06-05 0 7.160 7.100 7.120 7.090 7.170 95,000 678,120 7.1381 4.553 4.515 4.527 4.508 4.559 149,398 4.5390 -0.28%
2019-06-04 0 7.180 7.070 7.180 6.980 7.190 56,000 396,970 7.0888 4.566 4.496 4.566 4.438 4.572 88,066 4.5076 -0.28%
2019-06-03 0 7.200 7.100 7.200 7.160 7.240 62,000 445,680 7.1884 4.578 4.515 4.578 4.553 4.604 97,502 4.5710 0.14%
2019-05-31 0 7.190 7.100 7.190 7.100 7.200 285,000 2,037,100 7.1477 4.572 4.515 4.572 4.515 4.578 448,195 4.5451 0.56%
2019-05-30 0 7.150 7.030 7.150 7.140 7.180 167,000 1,195,410 7.1581 4.547 4.470 4.547 4.540 4.566 262,627 4.5517 0.70%
2019-05-29 0 7.100 7.040 7.100 6.900 7.180 76,000 533,990 7.0262 4.515 4.477 4.515 4.388 4.566 119,519 4.4678 0.71%
2019-05-28 0 7.050 6.920 7.050 6.950 7.200 196,000 1,373,950 7.0099 4.483 4.400 4.483 4.419 4.578 308,233 4.4575 0.86%
2019-05-27 0 6.990 6.900 7.000 6.960 6.990 46,000 321,070 6.9798 4.445 4.388 4.451 4.426 4.445 72,340 4.4383 0.14%
2019-05-24 0 6.980 6.900 6.980 6.880 6.980 18,000 124,340 6.9078 4.438 4.388 4.438 4.375 4.438 28,307 4.3925 0.43%
2019-05-23 0 6.950 6.900 6.950 6.950 6.970 33,000 229,580 6.9570 4.419 4.388 4.419 4.419 4.432 51,896 4.4238 0.00%
2019-05-22 0 6.950 6.890 6.960 6.820 6.970 69,000 476,160 6.9009 4.419 4.381 4.426 4.337 4.432 108,510 4.3881 1.31%
2019-05-21 0 6.860 6.800 6.870 6.800 6.900 147,000 1,007,430 6.8533 4.362 4.324 4.369 4.324 4.388 231,175 4.3579 -1.72%
2019-05-20 0 6.980 6.900 7.000 6.880 7.000 94,000 651,840 6.9345 4.438 4.388 4.451 4.375 4.451 147,826 4.4095 -1.41%
2019-05-17 0 7.080 7.000 7.080 6.980 7.080 28,000 195,820 6.9936 4.502 4.451 4.502 4.438 4.502 44,033 4.4471 1.14%
2019-05-16 0 7.000 6.940 7.120 6.860 7.000 71,000 496,320 6.9904 4.451 4.413 4.527 4.362 4.451 111,656 4.4451 0.29%
2019-05-15 0 6.980 6.900 6.980 6.850 6.990 91,000 630,490 6.9285 4.438 4.388 4.438 4.356 4.445 143,108 4.4057 0.29%
2019-05-14 0 6.960 6.890 6.960 6.930 6.980 180,000 1,250,900 6.9494 4.426 4.381 4.426 4.407 4.438 283,071 4.4190 0.00%
2019-05-10 0 6.960 6.930 6.980 6.810 6.980 118,000 817,550 6.9284 4.426 4.407 4.438 4.330 4.438 185,569 4.4056 1.46%
2019-05-09 0 6.860 6.850 6.930 6.750 6.990 291,000 1,995,270 6.8566 4.362 4.356 4.407 4.292 4.445 457,631 4.3600 -2.00%
2019-05-08 0 7.000 6.900 7.000 6.780 7.000 516,000 3,599,320 6.9754 4.451 4.388 4.451 4.311 4.451 811,470 4.4356 2.94%
2019-05-07 0 6.800 6.610 6.800 6.500 6.800 217,000 1,468,770 6.7685 4.324 4.203 4.324 4.133 4.324 341,258 4.3040 4.62%
2019-05-06 0 6.500 6.500 6.590 6.300 6.600 312,000 1,998,770 6.4063 4.133 4.133 4.190 4.006 4.197 490,656 4.0737 -3.99%
2019-05-03 0 6.770 6.690 6.770 6.750 6.790 5,000 33,890 6.7780 4.305 4.254 4.305 4.292 4.318 7,863 4.3100 0.30%
2019-05-02 0 6.750 6.650 6.750 6.640 6.750 28,000 187,000 6.6786 4.292 4.229 4.292 4.222 4.292 44,033 4.2468 2.27%
2019-04-30 0 6.600 6.580 6.710 6.320 6.600 511,000 3,323,190 6.5033 4.197 4.184 4.267 4.019 4.197 803,607 4.1353 4.43%
2019-04-29 0 6.320 6.310 6.380 6.150 6.330 242,000 1,519,970 6.2809 4.019 4.012 4.057 3.911 4.025 380,573 3.9939 3.95%
2019-04-26 0 6.080 6.030 6.130 5.970 6.120 42,000 253,980 6.0471 3.866 3.834 3.898 3.796 3.892 66,050 3.8453 -0.65%
2019-04-25 0 6.120 6.120 6.150 6.100 6.190 19,000 116,270 6.1195 3.892 3.892 3.911 3.879 3.936 29,880 3.8913 0.00%
2019-04-24 0 6.120 6.020 6.120 6.000 6.300 237,000 1,450,080 6.1185 3.892 3.828 3.892 3.815 4.006 372,710 3.8906 -2.39%
2019-04-23 0 6.270 6.210 6.270 6.110 6.270 156,000 967,760 6.2036 3.987 3.949 3.987 3.885 3.987 245,328 3.9448 0.00%
2019-04-18 0 6.270 6.240 6.400 6.240 6.350 83,891 527,074 6.2828 3.987 3.968 4.070 3.968 4.038 131,928 3.9952 -1.26%
2019-04-17 0 6.350 6.260 6.350 6.270 6.470 420,000 2,677,160 6.3742 4.038 3.981 4.038 3.987 4.114 660,499 4.0532 -1.24%
2019-04-16 0 6.430 6.410 6.450 6.300 6.450 350,000 2,235,050 6.3859 4.089 4.076 4.101 4.006 4.101 550,415 4.0607 2.88%
2019-04-15 0 6.250 6.200 6.250 6.000 6.250 254,000 1,576,110 6.2052 3.974 3.942 3.974 3.815 3.974 399,444 3.9458 4.17%
2019-04-12 0 6.000 6.000 6.060 5.930 6.000 48,000 287,880 5.9975 3.815 3.815 3.853 3.771 3.815 75,486 3.8137 1.69%
2019-04-11 0 5.900 5.900 5.920 5.900 6.070 148,000 886,190 5.9878 3.752 3.752 3.764 3.752 3.860 232,747 3.8075 -2.32%
2019-04-10 0 6.040 6.040 6.080 6.030 6.200 161,000 981,360 6.0954 3.841 3.841 3.866 3.834 3.942 253,191 3.8760 -2.58%
2019-04-09 0 6.200 6.140 6.200 6.200 6.300 146,000 914,570 6.2642 3.942 3.904 3.942 3.942 4.006 229,602 3.9833 -0.16%
2019-04-08 0 6.210 6.210 6.240 5.790 6.210 340,000 2,057,120 6.0504 3.949 3.949 3.968 3.682 3.949 534,689 3.8473 7.25%
2019-04-04 0 5.790 5.690 5.790 5.620 5.790 44,000 253,480 5.7609 3.682 3.618 3.682 3.574 3.682 69,195 3.6633 2.12%
2019-04-03 0 5.670 5.640 5.760 5.600 5.670 321,000 1,808,200 5.6330 3.605 3.586 3.663 3.561 3.605 504,810 3.5819 0.18%
2019-04-02 0 5.660 5.660 5.740 5.650 5.790 122,000 691,830 5.6707 3.599 3.599 3.650 3.593 3.682 191,859 3.6059 0.18%
2019-04-01 0 5.650 5.630 5.650 5.550 5.650 267,000 1,495,420 5.6008 3.593 3.580 3.593 3.529 3.593 419,888 3.5615 2.54%
2019-03-29 0 5.510 5.510 5.520 5.510 5.580 214,000 1,182,300 5.5248 3.504 3.504 3.510 3.504 3.548 336,540 3.5131 -0.72%
2019-03-28 0 5.550 5.530 5.550 5.530 5.590 122,000 678,250 5.5594 3.529 3.516 3.529 3.516 3.555 191,859 3.5351 -0.72%
2019-03-27 0 5.590 5.580 5.590 5.580 5.680 281,000 1,572,120 5.5947 3.555 3.548 3.555 3.548 3.612 441,905 3.5576 -0.89%
2019-03-26 0 5.640 5.700 5.710 5.620 5.850 233,000 1,336,020 5.7340 3.586 3.625 3.631 3.574 3.720 366,419 3.6461 -0.18%
2019-03-25 0 5.650 5.610 5.650 5.650 5.820 247,000 1,419,590 5.7473 3.593 3.567 3.593 3.593 3.701 388,436 3.6546 -4.07%
2019-03-22 0 5.890 5.880 5.890 5.840 6.010 178,000 1,062,830 5.9710 3.745 3.739 3.745 3.714 3.822 279,926 3.7968 0.34%
2019-03-21 0 5.870 5.830 5.970 5.840 6.010 321,000 1,907,060 5.9410 3.733 3.707 3.796 3.714 3.822 504,810 3.7778 -1.34%
2019-03-20 0 5.950 5.900 5.950 - - 0 0 - 3.784 3.752 3.784 - - 0 - -0.83%
2019-03-19 0 6.000 5.900 6.000 5.900 6.000 29,000 171,300 5.9069 3.815 3.752 3.815 3.752 3.815 45,606 3.7561 1.18%
2019-03-18 0 5.930 5.900 5.930 5.900 6.000 124,000 742,640 5.9890 3.771 3.752 3.771 3.752 3.815 195,004 3.8083 -1.17%
2019-03-15 0 6.000 6.000 6.030 5.950 6.030 126,000 755,920 5.9994 3.815 3.815 3.834 3.784 3.834 198,150 3.8149 0.50%
2019-03-14 0 5.970 5.900 5.970 5.910 5.990 12,000 71,060 5.9217 3.796 3.752 3.796 3.758 3.809 18,871 3.7655 0.34%
2019-03-13 0 5.950 5.910 5.990 5.910 5.990 4,000 23,760 5.9400 3.784 3.758 3.809 3.758 3.809 6,290 3.7771 -0.50%
2019-03-12 0 5.980 5.930 5.980 5.890 5.980 22,000 130,440 5.9291 3.803 3.771 3.803 3.745 3.803 34,598 3.7702 0.84%
2019-03-11 0 5.930 5.930 5.970 5.920 6.000 25,000 148,750 5.9500 3.771 3.771 3.796 3.764 3.815 39,315 3.7835 -1.66%
2019-03-08 0 6.030 5.900 6.030 6.030 6.040 29,000 175,140 6.0393 3.834 3.752 3.834 3.834 3.841 45,606 3.8403 -0.33%
2019-03-07 0 6.050 6.020 6.050 5.850 6.080 203,000 1,218,420 6.0021 3.847 3.828 3.847 3.720 3.866 319,241 3.8166 3.95%
2019-03-06 0 5.820 5.820 5.980 5.820 6.000 46,562 277,086 5.9509 3.701 3.701 3.803 3.701 3.815 73,224 3.7841 -1.85%
2019-03-05 0 5.930 5.820 5.930 5.750 5.950 126,562 733,988 5.7994 3.771 3.701 3.771 3.656 3.784 199,033 3.6878 2.24%
2019-03-04 0 5.800 5.730 5.860 5.730 5.860 477,000 2,775,940 5.8196 3.688 3.644 3.726 3.644 3.726 750,138 3.7006 0.00%
2019-03-01 0 5.800 5.660 5.800 5.750 5.800 62,000 358,100 5.7758 3.688 3.599 3.688 3.656 3.688 97,502 3.6727 0.87%
2019-02-28 0 5.750 5.640 5.750 5.650 5.800 14,000 79,530 5.6807 3.656 3.586 3.656 3.593 3.688 22,017 3.6123 0.88%
2019-02-27 0 5.700 5.700 5.760 5.700 5.760 86,000 490,860 5.7077 3.625 3.625 3.663 3.625 3.663 135,245 3.6294 0.35%
2019-02-26 0 5.680 5.630 5.680 5.650 5.690 26,000 147,220 5.6623 3.612 3.580 3.612 3.593 3.618 40,888 3.6006 1.25%
2019-02-25 0 5.610 5.610 5.750 5.600 5.850 187,000 1,067,190 5.7069 3.567 3.567 3.656 3.561 3.720 294,079 3.6289 -3.94%
2019-02-22 0 5.840 5.830 5.890 5.800 5.980 351,000 2,065,880 5.8857 3.714 3.707 3.745 3.688 3.803 551,988 3.7426 3.00%
2019-02-21 0 5.670 5.670 5.760 5.670 5.790 55,000 315,590 5.7380 3.605 3.605 3.663 3.605 3.682 86,494 3.6487 -2.07%
2019-02-20 0 5.790 5.710 5.790 5.800 5.810 48,000 278,450 5.8010 3.682 3.631 3.682 3.688 3.694 75,486 3.6888 -0.34%
2019-02-19 0 5.810 5.730 5.820 5.710 5.820 25,000 144,210 5.7684 3.694 3.644 3.701 3.631 3.701 39,315 3.6680 1.57%
2019-02-18 0 5.720 5.720 5.830 5.720 5.830 173,000 1,004,450 5.8061 3.637 3.637 3.707 3.637 3.707 272,063 3.6920 -0.87%
2019-02-15 0 5.770 5.730 5.780 5.690 5.800 442,000 2,537,610 5.7412 3.669 3.644 3.675 3.618 3.688 695,096 3.6507 0.52%
2019-02-14 0 5.740 5.720 5.740 5.610 5.780 715,000 4,059,700 5.6779 3.650 3.637 3.650 3.567 3.675 1,124,420 3.6105 5.51%
2019-02-13 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 3.459 - - - - 0 - 0.00%
2019-01-24 0 5.440 5.430 5.490 5.400 5.600 187,000 1,019,270 5.4506 3.459 3.453 3.491 3.434 3.561 294,079 3.4660 0.37%
2019-01-23 0 5.420 5.410 5.500 5.200 5.500 129,000 694,550 5.3841 3.446 3.440 3.497 3.307 3.497 202,867 3.4237 3.44%
2019-01-22 0 5.240 5.240 5.280 5.210 5.330 98,000 515,720 5.2624 3.332 3.332 3.357 3.313 3.389 154,116 3.3463 0.58%
2019-01-21 0 5.210 5.190 5.260 5.170 5.290 111,000 578,320 5.2101 3.313 3.300 3.345 3.288 3.364 174,560 3.3130 0.77%
2019-01-18 0 5.170 5.170 5.240 5.120 5.200 66,000 341,700 5.1773 3.288 3.288 3.332 3.256 3.307 103,793 3.2921 0.00%
2019-01-17 0 5.170 5.170 5.280 5.120 5.280 52,000 270,190 5.1960 3.288 3.288 3.357 3.256 3.357 81,776 3.3040 0.98%
2019-01-16 0 5.120 5.120 5.230 5.050 5.220 37,861 194,158 5.1282 3.256 3.256 3.326 3.211 3.319 59,541 3.2609 0.20%
2019-01-15 0 5.110 5.180 5.230 5.060 5.200 44,000 225,730 5.1302 3.249 3.294 3.326 3.218 3.307 69,195 3.2622 -0.20%
2019-01-14 0 5.120 5.120 5.250 5.120 5.230 11,000 57,420 5.2200 3.256 3.256 3.338 3.256 3.326 17,299 3.3193 0.20%
2019-01-11 0 5.110 5.110 5.210 4.880 5.210 49,000 251,380 5.1302 3.249 3.249 3.313 3.103 3.313 77,058 3.2622 0.59%
2019-01-10 0 5.080 5.080 5.100 5.080 5.100 11,000 55,900 5.0818 3.230 3.230 3.243 3.230 3.243 17,299 3.2314 2.01%
2019-01-09 0 4.980 4.980 5.040 4.770 5.040 94,000 467,070 4.9688 3.167 3.167 3.205 3.033 3.205 147,826 3.1596 2.68%
2019-01-08 0 4.850 4.850 4.960 4.730 4.970 41,000 200,590 4.8924 3.084 3.084 3.154 3.008 3.160 64,477 3.1110 1.68%
2019-01-07 0 4.770 4.770 4.970 4.750 4.970 8,000 38,510 4.8138 3.033 3.033 3.160 3.020 3.160 12,581 3.0610 -1.65%
2019-01-04 0 4.850 4.850 4.920 4.790 4.920 29,000 140,230 4.8355 3.084 3.084 3.129 3.046 3.129 45,606 3.0748 -1.02%
2019-01-03 0 4.900 4.900 4.970 4.840 4.970 20,000 98,150 4.9075 3.116 3.116 3.160 3.078 3.160 31,452 3.1206 0.00%
2019-01-02 0 4.900 4.900 4.930 4.900 4.980 26,000 127,620 4.9085 3.116 3.116 3.135 3.116 3.167 40,888 3.1212 1.03%
2018-12-31 0 4.850 4.850 4.880 4.730 4.910 234,000 1,127,400 4.8179 3.084 3.084 3.103 3.008 3.122 367,992 3.0637 0.62%
2018-12-28 0 4.820 4.820 4.850 4.780 5.020 279,000 1,359,430 4.8725 3.065 3.065 3.084 3.040 3.192 438,760 3.0983 -3.21%
2018-12-27 0 4.980 4.980 5.090 4.700 5.130 94,000 468,100 4.9798 3.167 3.167 3.237 2.989 3.262 147,826 3.1666 -2.92%
2018-12-24 0 5.130 5.130 5.300 5.010 5.130 68,000 345,440 5.0800 3.262 3.262 3.370 3.186 3.262 106,938 3.2303 -0.39%
2018-12-21 0 5.150 5.150 5.190 5.020 5.190 269,000 1,377,950 5.1225 3.275 3.275 3.300 3.192 3.300 423,034 3.2573 0.59%
2018-12-20 0 5.120 5.120 5.240 5.080 5.210 51,000 260,120 5.1004 3.256 3.256 3.332 3.230 3.313 80,203 3.2433 -2.48%
2018-12-19 0 5.250 5.210 5.300 - - 0 0 - 3.338 3.313 3.370 - - 0 - 0.00%
2018-12-18 0 5.250 5.140 5.260 5.020 5.250 42,201 217,745 5.1597 3.338 3.268 3.345 3.192 3.338 66,366 3.2810 -0.57%
2018-12-17 0 5.280 5.210 5.280 5.190 5.280 36,000 187,480 5.2078 3.357 3.313 3.357 3.300 3.357 56,614 3.3115 1.54%
2018-12-14 0 5.200 5.190 5.260 5.170 5.260 65,000 337,520 5.1926 3.307 3.300 3.345 3.288 3.345 102,220 3.3019 -0.95%
2018-12-13 0 5.250 5.190 5.280 5.160 5.350 118,000 614,480 5.2075 3.338 3.300 3.357 3.281 3.402 185,569 3.3113 3.14%
2018-12-12 0 5.090 5.090 5.330 5.090 5.220 156,000 800,430 5.1310 3.237 3.237 3.389 3.237 3.319 245,328 3.2627 -0.20%
2018-12-11 0 5.100 5.070 5.140 5.040 5.210 61,000 312,390 5.1211 3.243 3.224 3.268 3.205 3.313 95,930 3.2565 -0.39%
2018-12-10 0 5.120 5.120 5.200 5.100 5.160 159,000 817,890 5.1440 3.256 3.256 3.307 3.243 3.281 250,046 3.2710 -1.35%
2018-12-07 0 5.190 5.180 5.310 5.180 5.280 43,000 223,280 5.1926 3.300 3.294 3.377 3.294 3.357 67,622 3.3019 -0.38%
2018-12-06 0 5.210 5.190 5.290 - - 0 0 - 3.313 3.300 3.364 - - 0 - 0.00%
2018-12-05 0 5.210 5.190 5.340 - - 0 0 - 3.313 3.300 3.396 - - 0 - 0.00%
2018-12-04 0 5.210 5.210 5.370 - - 0 0 - 3.313 3.313 3.415 - - 0 - 0.19%
2018-12-03 0 5.200 5.200 5.220 5.150 5.240 87,000 452,260 5.1984 3.307 3.307 3.319 3.275 3.332 136,818 3.3056 0.58%
2018-11-30 0 5.170 5.160 5.230 5.150 5.200 36,000 186,460 5.1794 3.288 3.281 3.326 3.275 3.307 56,614 3.2935 -0.19%
2018-11-29 0 5.180 5.180 5.270 5.180 5.250 77,000 402,020 5.2210 3.294 3.294 3.351 3.294 3.338 121,091 3.3200 -1.15%
2018-11-28 0 5.240 5.240 5.370 5.180 5.290 48,000 251,410 5.2377 3.332 3.332 3.415 3.294 3.364 75,486 3.3306 1.55%
2018-11-27 0 5.160 5.160 5.230 5.130 5.210 40,000 206,700 5.1675 3.281 3.281 3.326 3.262 3.313 62,905 3.2859 -2.64%
2018-11-26 0 5.300 5.160 5.300 - - 0 0 - 3.370 3.281 3.370 - - 0 - -0.93%
2018-11-23 0 5.350 5.210 5.350 - - 0 0 - 3.402 3.313 3.402 - - 0 - -0.19%
2018-11-22 0 5.360 5.240 5.360 5.190 5.360 28,000 147,780 5.2779 3.408 3.332 3.408 3.300 3.408 44,033 3.3561 3.28%
2018-11-21 0 5.190 5.180 5.350 - - 0 0 - 3.300 3.294 3.402 - - 0 - 0.00%
2018-11-20 0 5.190 5.160 5.300 - - 0 0 - 3.300 3.281 3.370 - - 0 - 0.00%
2018-11-19 0 5.190 5.190 5.350 - - 0 0 - 3.300 3.300 3.402 - - 0 - 0.00%
2018-11-16 0 5.190 5.170 5.390 - - 0 0 - 3.300 3.288 3.427 - - 0 - 0.00%
2018-11-15 0 5.190 5.190 5.300 5.160 5.300 60,000 316,160 5.2693 3.300 3.300 3.370 3.281 3.370 94,357 3.3507 0.97%
2018-11-14 0 5.140 5.140 5.280 5.140 5.190 23,000 119,320 5.1878 3.268 3.268 3.357 3.268 3.300 36,170 3.2989 -0.96%
2018-11-13 0 5.190 5.170 5.270 5.140 5.190 24,000 124,030 5.1679 3.300 3.288 3.351 3.268 3.300 37,743 3.2862 0.39%
2018-11-12 0 5.170 5.170 5.300 5.160 5.220 11,000 56,940 5.1764 3.288 3.288 3.370 3.281 3.319 17,299 3.2916 -0.77%
2018-11-09 0 5.210 5.210 5.220 5.210 5.300 103,000 545,630 5.2974 3.313 3.313 3.319 3.313 3.370 161,979 3.3685 -1.88%
2018-11-08 0 5.310 5.310 5.330 - - 0 0 - 3.377 3.377 3.389 - - 0 - 0.19%
2018-11-07 0 5.300 5.210 5.350 - - 0 0 - 3.370 3.313 3.402 - - 0 - 0.00%
2018-11-06 0 5.300 5.220 5.330 - - 0 0 - 3.370 3.319 3.389 - - 0 - 0.00%
2018-11-05 0 5.300 5.160 5.300 5.310 5.310 1,000 5,310 5.3100 3.370 3.281 3.370 3.377 3.377 1,573 3.3765 0.00%
2018-11-02 0 5.300 5.300 5.310 5.240 5.300 48,000 253,610 5.2835 3.370 3.370 3.377 3.332 3.370 75,486 3.3597 1.73%
2018-11-01 0 5.210 5.210 5.240 5.120 5.210 12,000 61,950 5.1625 3.313 3.313 3.332 3.256 3.313 18,871 3.2827 0.58%
2018-10-31 0 5.180 5.180 5.240 5.160 5.160 4,000 20,640 5.1600 3.294 3.294 3.332 3.281 3.281 6,290 3.2812 -1.71%
2018-10-30 0 5.270 5.170 5.270 - - 0 0 - 3.351 3.288 3.351 - - 0 - 0.00%
2018-10-29 0 5.270 5.170 5.280 5.130 5.270 6,000 31,160 5.1933 3.351 3.288 3.357 3.262 3.351 9,436 3.3024 0.38%
2018-10-26 0 5.250 5.250 5.300 5.170 5.250 20,000 104,440 5.2220 3.338 3.338 3.370 3.288 3.338 31,452 3.3206 0.00%
2018-10-25 0 5.250 5.250 5.300 5.160 5.250 23,000 120,250 5.2283 3.338 3.338 3.370 3.281 3.338 36,170 3.3246 0.19%
2018-10-24 0 5.240 5.160 5.280 - - 0 0 - 3.332 3.281 3.357 - - 0 - 0.00%
2018-10-23 0 5.240 5.160 5.480 5.170 5.290 8,000 41,940 5.2425 3.332 3.281 3.485 3.288 3.364 12,581 3.3336 -0.38%
2018-10-22 0 5.260 5.250 5.460 5.130 5.260 13,000 68,130 5.2408 3.345 3.338 3.472 3.262 3.345 20,444 3.3325 0.00%
2018-10-19 0 5.260 5.200 5.260 5.200 5.270 6,000 31,480 5.2467 3.345 3.307 3.345 3.307 3.351 9,436 3.3363 -0.19%
2018-10-18 0 5.270 5.270 5.450 5.260 5.320 114,000 603,740 5.2960 3.351 3.351 3.466 3.345 3.383 179,278 3.3676 -0.75%
2018-10-16 0 5.310 5.310 5.430 5.270 5.320 9,000 47,790 5.3100 3.377 3.377 3.453 3.351 3.383 14,154 3.3765 0.76%
2018-10-15 0 5.270 5.260 5.390 5.260 5.420 41,000 217,070 5.2944 3.351 3.345 3.427 3.345 3.446 64,477 3.3666 -2.23%
2018-10-12 0 5.390 5.390 5.480 5.350 5.390 10,000 53,740 5.3740 3.427 3.427 3.485 3.402 3.427 15,726 3.4172 0.75%
2018-10-11 0 5.350 5.330 5.350 5.300 5.410 84,000 450,620 5.3645 3.402 3.389 3.402 3.370 3.440 132,100 3.4112 -1.83%
2018-10-10 0 5.450 5.410 5.490 5.410 5.450 26,000 141,040 5.4246 3.466 3.440 3.491 3.440 3.466 40,888 3.4494 -0.73%
2018-10-09 0 5.490 5.410 5.600 5.420 5.620 238,000 1,330,490 5.5903 3.491 3.440 3.561 3.446 3.574 374,283 3.5548 -1.96%
2018-10-08 0 5.600 5.600 5.610 5.450 5.610 214,000 1,182,400 5.5252 3.561 3.561 3.567 3.466 3.567 336,540 3.5134 2.75%
2018-10-05 0 5.450 5.450 5.460 5.230 5.480 197,000 1,066,790 5.4152 3.466 3.466 3.472 3.326 3.485 309,805 3.4434 1.30%
2018-10-04 0 5.380 5.350 5.380 5.250 5.400 58,000 312,050 5.3802 3.421 3.402 3.421 3.338 3.434 91,212 3.4212 2.67%
2018-10-03 0 5.240 5.220 5.250 5.180 5.380 426,000 2,252,400 5.2873 3.332 3.319 3.338 3.294 3.421 669,934 3.3621 0.77%
2018-10-02 0 5.200 5.200 5.260 5.180 5.390 59,000 310,600 5.2644 3.307 3.307 3.345 3.294 3.427 92,784 3.3475 -1.52%
2018-09-28 0 5.280 5.280 5.350 5.250 5.400 277,900 1,483,989 5.3400 3.357 3.357 3.402 3.338 3.434 437,030 3.3956 0.57%
2018-09-27 0 5.250 5.250 5.280 5.170 5.250 8,000 41,770 5.2213 3.338 3.338 3.357 3.288 3.338 12,581 3.3201 0.00%
2018-09-26 0 5.250 5.250 5.270 5.110 5.250 50,000 261,660 5.2332 3.338 3.338 3.351 3.249 3.338 78,631 3.3277 2.34%
2018-09-24 0 5.130 5.130 5.270 5.130 5.280 10,000 51,950 5.1950 3.262 3.262 3.351 3.262 3.357 15,726 3.3034 -0.58%
2018-09-21 0 5.160 5.160 5.170 5.120 5.180 112,000 576,310 5.1456 3.281 3.281 3.288 3.256 3.294 176,133 3.2720 0.39%
2018-09-20 0 5.140 5.130 5.140 5.100 5.180 46,000 236,850 5.1489 3.268 3.262 3.268 3.243 3.294 72,340 3.2741 -1.15%
2018-09-19 0 5.200 5.200 5.240 5.170 5.250 63,000 329,280 5.2267 3.307 3.307 3.332 3.288 3.338 99,075 3.3235 0.00%
2018-09-18 0 5.200 5.060 5.240 - - 0 0 - 3.307 3.218 3.332 - - 0 - 0.00%
2018-09-17 0 5.200 5.100 5.240 - - 0 0 - 3.307 3.243 3.332 - - 0 - 0.00%
2018-09-14 0 5.200 5.200 5.240 5.200 5.200 37,000 192,400 5.2000 3.307 3.307 3.332 3.307 3.307 58,187 3.3066 0.78%
2018-09-13 0 5.160 5.150 5.230 5.110 5.160 19,000 97,460 5.1295 3.281 3.275 3.326 3.249 3.281 29,880 3.2617 0.98%
2018-09-12 0 5.110 5.060 5.160 5.100 5.200 252,000 1,304,010 5.1746 3.249 3.218 3.281 3.243 3.307 396,299 3.2905 -0.39%
2018-09-11 0 5.130 5.130 5.150 5.130 5.150 59,000 303,090 5.1371 3.262 3.262 3.275 3.262 3.275 92,784 3.2666 -1.35%
2018-09-10 0 5.200 5.150 5.200 - - 0 0 - 3.307 3.275 3.307 - - 0 - -0.19%
2018-09-07 0 5.210 5.150 5.210 - - 0 0 - 3.313 3.275 3.313 - - 0 - -0.19%
2018-09-06 0 5.220 5.150 5.230 5.150 5.220 13,000 67,520 5.1938 3.319 3.275 3.326 3.275 3.319 20,444 3.3027 0.00%
2018-09-05 0 5.220 5.170 5.220 5.160 5.220 12,000 62,190 5.1825 3.319 3.288 3.319 3.281 3.319 18,871 3.2955 0.38%
2018-09-04 0 5.200 5.200 5.240 5.160 5.200 28,000 144,780 5.1707 3.307 3.307 3.332 3.281 3.307 44,033 3.2880 0.00%
2018-09-03 0 5.200 5.180 5.200 - - 0 0 - 3.307 3.294 3.307 - - 0 - -0.95%
2018-08-31 0 5.250 5.250 5.290 5.180 5.280 219,000 1,140,570 5.2081 3.338 3.338 3.364 3.294 3.357 344,403 3.3117 -1.50%
2018-08-30 0 5.330 5.300 5.340 5.200 5.330 233,000 1,225,230 5.2585 3.389 3.370 3.396 3.307 3.389 366,419 3.3438 0.76%
2018-08-29 0 5.290 5.210 5.300 5.200 5.300 20,000 105,240 5.2620 3.364 3.313 3.370 3.307 3.370 31,452 3.3460 1.73%
2018-08-28 0 5.200 5.200 5.250 5.160 5.290 445,000 2,325,830 5.2266 3.307 3.307 3.338 3.281 3.364 699,814 3.3235 -1.14%
2018-08-27 0 5.260 5.210 5.290 5.150 5.290 222,000 1,168,240 5.2623 3.345 3.313 3.364 3.275 3.364 349,121 3.3462 1.74%
2018-08-24 0 5.170 5.150 5.170 5.150 5.290 281,000 1,460,210 5.1965 3.288 3.275 3.288 3.275 3.364 441,905 3.3044 -0.58%
2018-08-23 0 5.200 5.190 5.220 5.180 5.200 24,000 124,460 5.1858 3.307 3.300 3.319 3.294 3.307 37,743 3.2976 -0.38%
2018-08-22 0 5.220 5.190 5.290 5.190 5.310 245,000 1,281,550 5.2308 3.319 3.300 3.364 3.300 3.377 385,291 3.3262 0.19%
2018-08-21 0 5.210 5.210 5.290 5.180 5.290 104,000 542,780 5.2190 3.313 3.313 3.364 3.294 3.364 163,552 3.3187 0.39%
2018-08-20 0 5.190 5.190 5.260 5.190 5.260 193,000 1,003,230 5.1981 3.300 3.300 3.345 3.300 3.345 303,515 3.3054 -2.26%
2018-08-17 0 5.310 5.220 5.320 5.190 5.320 450,000 2,360,020 5.2445 3.377 3.319 3.383 3.300 3.383 707,677 3.3349 2.12%
2018-08-16 0 5.200 5.200 5.250 5.180 5.500 307,000 1,616,570 5.2657 3.307 3.307 3.338 3.294 3.497 482,793 3.3484 -5.80%
2018-08-15 0 5.520 5.520 5.600 5.500 5.600 56,000 310,270 5.5405 3.510 3.510 3.561 3.497 3.561 88,066 3.5231 -2.82%
2018-08-14 0 5.680 5.620 5.730 5.620 5.750 17,000 96,730 5.6900 3.612 3.574 3.644 3.574 3.656 26,734 3.6182 -0.53%
2018-08-13 0 5.710 5.700 5.750 5.700 5.800 135,000 775,960 5.7479 3.631 3.625 3.656 3.625 3.688 212,303 3.6550 -2.56%
2018-08-10 0 5.860 5.850 5.870 5.830 5.920 65,000 382,660 5.8871 3.726 3.720 3.733 3.707 3.764 102,220 3.7435 -0.17%
2018-08-09 0 5.870 5.870 5.900 5.870 5.900 49,000 288,510 5.8880 3.733 3.733 3.752 3.733 3.752 77,058 3.7441 -0.51%
2018-08-08 0 5.900 5.870 5.900 5.870 5.960 15,000 88,610 5.9073 3.752 3.733 3.752 3.733 3.790 23,589 3.7564 -0.34%
2018-08-07 0 5.920 5.910 6.000 5.900 6.000 88,000 523,670 5.9508 3.764 3.758 3.815 3.752 3.815 138,390 3.7840 -1.33%
2018-08-06 0 6.000 6.000 6.080 5.900 6.000 98,000 583,980 5.9590 3.815 3.815 3.866 3.752 3.815 154,116 3.7892 0.50%
2018-08-03 0 5.970 5.970 6.030 5.950 6.100 135,000 818,500 6.0630 3.796 3.796 3.834 3.784 3.879 212,303 3.8553 0.17%
2018-08-02 0 5.960 5.950 5.980 5.950 6.000 80,000 476,880 5.9610 3.790 3.784 3.803 3.784 3.815 125,809 3.7905 -2.45%
2018-08-01 0 6.110 6.100 6.200 6.020 6.120 216,000 1,316,950 6.0970 3.885 3.879 3.942 3.828 3.892 339,685 3.8770 1.50%
2018-07-31 0 6.020 5.980 6.050 - - 0 0 - 3.828 3.803 3.847 - - 0 - 0.00%
2018-07-30 0 6.020 6.020 6.070 6.000 6.030 18,000 108,070 6.0039 3.828 3.828 3.860 3.815 3.834 28,307 3.8178 0.67%
2018-07-27 0 5.980 5.980 6.050 5.980 6.080 27,000 162,600 6.0222 3.803 3.803 3.847 3.803 3.866 42,461 3.8294 -1.64%
2018-07-26 0 6.080 5.970 6.080 5.960 6.150 86,000 519,960 6.0460 3.866 3.796 3.866 3.790 3.911 135,245 3.8446 1.16%
2018-07-25 0 6.010 6.000 6.020 5.970 6.120 195,000 1,176,620 6.0339 3.822 3.815 3.828 3.796 3.892 306,660 3.8369 -2.28%
2018-07-24 0 6.150 6.150 6.170 6.080 6.180 58,000 356,610 6.1484 3.911 3.911 3.923 3.866 3.930 91,212 3.9097 1.15%
2018-07-23 0 6.080 6.080 6.110 6.050 6.150 3,000 18,350 6.1167 3.866 3.866 3.885 3.847 3.911 4,718 3.8895 -1.14%
2018-07-20 0 6.150 6.150 6.160 6.070 6.150 48,000 293,300 6.1104 3.911 3.911 3.917 3.860 3.911 75,486 3.8855 -0.65%
2018-07-19 0 6.190 6.160 6.170 6.060 6.190 134,000 824,250 6.1511 3.936 3.917 3.923 3.853 3.936 210,730 3.9114 0.49%
2018-07-18 0 6.160 6.160 6.240 6.030 6.220 54,000 332,200 6.1519 3.917 3.917 3.968 3.834 3.955 84,921 3.9119 0.00%
2018-07-17 0 6.160 6.160 6.190 6.040 6.200 118,000 727,240 6.1631 3.917 3.917 3.936 3.841 3.942 185,569 3.9190 0.16%
2018-07-16 0 6.150 6.150 6.190 6.150 6.150 53,000 325,950 6.1500 3.911 3.911 3.936 3.911 3.911 83,349 3.9107 0.65%
2018-07-13 0 6.110 6.100 6.250 6.050 6.180 29,000 178,000 6.1379 3.885 3.879 3.974 3.847 3.930 45,606 3.9030 0.49%
2018-07-12 0 6.080 6.050 6.110 6.020 6.220 56,000 341,760 6.1029 3.866 3.847 3.885 3.828 3.955 88,066 3.8807 0.16%
2018-07-11 0 6.070 6.020 6.040 6.020 6.120 198,000 1,207,470 6.0983 3.860 3.828 3.841 3.828 3.892 311,378 3.8778 -1.30%
2018-07-10 0 6.150 6.130 6.160 6.100 6.260 198,000 1,228,380 6.2039 3.911 3.898 3.917 3.879 3.981 311,378 3.9450 -1.28%
2018-07-09 0 6.230 6.230 6.270 6.200 6.280 44,000 273,260 6.2105 3.962 3.962 3.987 3.942 3.993 69,195 3.9491 1.30%
2018-07-06 0 6.150 6.150 6.160 6.060 6.180 122,000 750,540 6.1520 3.911 3.911 3.917 3.853 3.930 191,859 3.9119 -0.97%
2018-07-05 0 6.210 6.210 6.250 6.150 6.280 152,000 943,350 6.2063 3.949 3.949 3.974 3.911 3.993 239,038 3.9465 -1.43%
2018-07-04 0 6.300 6.200 6.300 6.150 6.330 88,000 544,540 6.1880 4.006 3.942 4.006 3.911 4.025 138,390 3.9348 1.61%
2018-07-03 0 6.200 6.200 6.280 6.070 6.300 53,000 325,810 6.1474 3.942 3.942 3.993 3.860 4.006 83,349 3.9090 0.65%
2018-06-29 0 6.160 6.160 6.270 6.060 6.380 130,000 813,770 6.2598 3.917 3.917 3.987 3.853 4.057 204,440 3.9805 -1.91%
2018-06-28 0 6.280 6.110 6.280 6.110 6.350 298,000 1,845,080 6.1915 3.993 3.885 3.993 3.885 4.038 468,639 3.9371 1.29%
2018-06-27 0 6.200 6.140 6.240 6.140 6.410 346,000 2,168,660 6.2678 3.942 3.904 3.968 3.904 4.076 544,125 3.9856 -3.58%
2018-06-26 0 6.430 6.430 6.460 6.430 6.610 104,000 674,210 6.4828 4.089 4.089 4.108 4.089 4.203 163,552 4.1223 -2.58%
2018-06-25 0 6.600 6.600 6.610 6.500 6.600 97,000 636,630 6.5632 4.197 4.197 4.203 4.133 4.197 152,544 4.1734 -0.45%
2018-06-22 0 6.630 6.580 6.640 6.520 6.670 79,000 518,330 6.5611 4.216 4.184 4.222 4.146 4.241 124,237 4.1721 -0.45%
2018-06-21 0 6.660 6.660 6.680 6.660 6.760 146,000 977,050 6.6921 4.235 4.235 4.248 4.235 4.299 229,602 4.2554 -0.60%
2018-06-20 0 6.700 6.700 6.740 6.660 6.750 170,000 1,136,630 6.6861 4.260 4.260 4.286 4.235 4.292 267,345 4.2516 -0.15%
2018-06-19 0 6.710 6.710 6.750 6.700 7.010 375,000 2,544,470 6.7853 4.267 4.267 4.292 4.260 4.458 589,731 4.3146 -5.49%
2018-06-15 0 7.100 7.100 7.160 7.020 7.110 360,000 2,554,400 7.0956 4.515 4.515 4.553 4.464 4.521 566,142 4.5119 -1.39%
2018-06-14 0 7.200 7.140 7.200 7.110 7.240 52,000 374,280 7.1977 4.578 4.540 4.578 4.521 4.604 81,776 4.5769 -0.83%
2018-06-13 0 7.260 7.210 7.260 7.100 7.300 247,000 1,766,210 7.1506 4.617 4.585 4.617 4.515 4.642 388,436 4.5470 2.25%
2018-06-12 0 7.100 7.070 7.100 7.000 7.100 116,000 816,360 7.0376 4.515 4.496 4.515 4.451 4.515 182,423 4.4751 0.42%
2018-06-11 0 7.070 7.070 7.120 7.000 7.120 245,000 1,729,440 7.0589 4.496 4.496 4.527 4.451 4.527 385,291 4.4887 1.87%
2018-06-08 0 7.140 7.100 7.150 7.100 7.140 7,000 49,940 7.1343 4.413 4.388 4.419 4.388 4.413 11,326 4.4095 -1.38%
2018-06-07 0 7.240 7.200 7.250 7.010 7.300 163,000 1,181,440 7.2481 4.475 4.450 4.481 4.333 4.512 263,724 4.4798 0.28%
2018-06-06 0 7.220 7.160 7.220 7.100 7.300 125,000 902,550 7.2204 4.462 4.425 4.462 4.388 4.512 202,242 4.4627 -0.69%
2018-06-05 0 7.270 7.210 7.270 7.180 7.270 56,000 406,070 7.2513 4.493 4.456 4.493 4.438 4.493 90,604 4.4818 1.25%
2018-06-04 0 7.180 7.150 7.180 7.090 7.200 554,000 3,936,340 7.1053 4.438 4.419 4.438 4.382 4.450 896,337 4.3916 1.84%
2018-06-01 0 7.050 6.990 7.050 7.050 7.100 402,000 2,851,850 7.0942 4.357 4.320 4.357 4.357 4.388 650,410 4.3847 -0.28%
2018-05-31 0 7.070 7.010 7.070 7.010 7.140 30,000 212,840 7.0947 4.370 4.333 4.370 4.333 4.413 48,538 4.3850 1.73%
2018-05-30 0 6.950 6.950 7.000 6.880 7.160 427,000 2,986,110 6.9932 4.296 4.296 4.326 4.252 4.425 690,859 4.3223 -4.01%
2018-05-29 0 7.240 7.170 7.240 7.230 7.300 456,000 3,313,870 7.2673 4.475 4.432 4.475 4.469 4.512 737,779 4.4917 0.14%
2018-05-28 0 7.230 7.200 7.220 7.160 7.250 240,000 1,726,950 7.1956 4.469 4.450 4.462 4.425 4.481 388,305 4.4474 0.84%
2018-05-25 0 7.170 7.100 7.170 7.120 7.200 450,000 3,219,380 7.1542 4.432 4.388 4.432 4.401 4.450 728,071 4.4218 1.70%
2018-05-24 0 7.050 7.050 7.130 6.890 7.050 291,000 2,037,800 7.0027 4.357 4.357 4.407 4.259 4.357 470,819 4.3282 -1.26%
2018-05-23 0 7.140 7.040 7.150 6.950 7.300 909,000 6,462,740 7.1097 4.413 4.351 4.419 4.296 4.512 1,470,704 4.3943 2.00%
2018-05-21 0 7.000 6.960 7.000 6.850 7.010 1,586,000 11,009,630 6.9418 4.326 4.302 4.326 4.234 4.333 2,566,047 4.2905 1.16%
2018-05-18 0 6.920 6.920 6.970 6.750 7.000 1,065,000 7,338,780 6.8909 4.277 4.277 4.308 4.172 4.326 1,723,102 4.2591 2.52%
2018-05-17 0 6.750 6.700 6.750 6.540 6.750 1,562,000 10,447,190 6.6883 4.172 4.141 4.172 4.042 4.172 2,527,216 4.1339 1.20%
2018-05-16 0 6.670 6.560 6.670 6.500 6.670 793,000 5,243,220 6.6119 4.123 4.055 4.123 4.017 4.123 1,283,023 4.0866 1.06%
2018-05-15 0 6.600 6.570 6.610 6.390 6.610 1,146,000 7,527,600 6.5686 4.079 4.061 4.085 3.949 4.085 1,854,155 4.0599 0.00%
2018-05-14 0 6.600 6.520 6.600 6.530 6.610 936,000 6,159,440 6.5806 4.079 4.030 4.079 4.036 4.085 1,514,388 4.0673 1.54%
2018-05-11 0 6.500 6.500 6.590 6.500 6.640 1,594,000 10,470,730 6.5688 4.017 4.017 4.073 4.017 4.104 2,578,990 4.0600 -1.37%
2018-05-10 0 6.590 6.520 6.590 6.500 6.620 1,809,000 11,833,780 6.5416 4.073 4.030 4.073 4.017 4.092 2,926,846 4.0432 1.38%
2018-05-09 0 6.500 6.460 6.500 6.350 6.680 1,356,000 8,834,040 6.5148 4.017 3.993 4.017 3.925 4.129 2,193,921 4.0266 1.88%
2018-05-08 0 6.380 6.380 6.420 6.260 6.420 619,000 3,954,240 6.3881 3.943 3.943 3.968 3.869 3.968 1,001,502 3.9483 0.00%
2018-05-07 0 6.380 6.310 6.380 6.210 6.410 736,000 4,663,630 6.3365 3.943 3.900 3.943 3.838 3.962 1,190,801 3.9164 0.00%
2018-05-04 0 6.380 6.340 6.380 6.350 6.550 2,573,000 16,602,010 6.4524 3.943 3.919 3.943 3.925 4.048 4,162,949 3.9880 -2.15%
2018-05-03 0 6.520 6.500 6.520 6.400 6.630 1,122,000 7,293,520 6.5005 4.030 4.017 4.030 3.956 4.098 1,815,324 4.0178 0.62%
2018-05-02 0 6.480 6.480 6.520 6.400 6.550 1,920,000 12,433,940 6.4760 4.005 4.005 4.030 3.956 4.048 3,106,437 4.0026 1.25%
2018-04-30 0 6.400 6.380 6.410 6.150 6.520 1,137,000 7,202,120 6.3343 3.956 3.943 3.962 3.801 4.030 1,839,593 3.9151 6.49%
2018-04-27 0 6.010 6.000 6.010 5.810 6.010 620,000 3,680,090 5.9356 3.715 3.708 3.715 3.591 3.715 1,003,120 3.6686 2.21%
2018-04-26 0 5.880 5.860 5.910 5.670 5.940 37,000 213,840 5.7795 3.634 3.622 3.653 3.504 3.671 59,864 3.5721 2.26%
2018-04-25 0 5.750 5.720 5.810 5.660 5.780 156,000 893,980 5.7306 3.554 3.535 3.591 3.498 3.572 252,398 3.5419 -0.35%
2018-04-24 0 5.770 5.770 5.830 5.740 5.940 252,000 1,464,440 5.8113 3.566 3.566 3.603 3.548 3.671 407,720 3.5918 -1.70%
2018-04-23 0 5.870 5.870 5.950 5.840 5.960 162,000 954,880 5.8943 3.628 3.628 3.678 3.610 3.684 262,106 3.6431 -1.18%
2018-04-20 0 5.940 5.910 5.950 5.900 6.050 577,000 3,426,480 5.9384 3.671 3.653 3.678 3.647 3.739 933,549 3.6704 -1.82%
2018-04-19 0 6.050 6.030 6.110 6.030 6.300 1,004,000 6,176,390 6.1518 3.739 3.727 3.776 3.727 3.894 1,624,408 3.8022 -3.66%
2018-04-18 0 6.280 6.250 6.300 6.050 6.580 1,035,000 6,441,350 6.2235 3.881 3.863 3.894 3.739 4.067 1,674,564 3.8466 -3.38%
2018-04-17 0 6.500 6.410 6.460 6.250 7.500 3,249,000 21,734,880 6.6897 4.017 3.962 3.993 3.863 4.636 5,256,674 4.1347 -4.69%
2018-04-16 0 6.820 6.830 6.840 6.430 6.900 2,528,000 17,153,200 6.7853 4.215 4.221 4.228 3.974 4.265 4,090,142 4.1938 5.41%
2018-04-13 0 6.470 6.440 6.500 6.450 6.560 180,000 1,175,190 6.5288 3.999 3.980 4.017 3.987 4.055 291,228 4.0353 0.62%
2018-04-12 0 6.430 6.390 6.430 6.360 6.460 256,000 1,641,550 6.4123 3.974 3.949 3.974 3.931 3.993 414,192 3.9633 1.10%
2018-04-11 0 6.360 6.360 6.390 6.300 6.580 596,000 3,842,110 6.4465 3.931 3.931 3.949 3.894 4.067 964,290 3.9844 -4.50%
2018-04-10 0 6.660 6.660 6.690 6.630 6.740 294,000 1,957,790 6.6591 4.116 4.116 4.135 4.098 4.166 475,673 4.1158 -1.19%
2018-04-09 0 6.740 6.740 6.760 6.740 6.820 745,000 5,058,280 6.7896 4.166 4.166 4.178 4.166 4.215 1,205,362 4.1965 -0.30%
2018-04-06 0 6.760 6.760 6.780 6.610 6.840 493,000 3,343,980 6.7829 4.178 4.178 4.191 4.085 4.228 797,642 4.1923 0.00%
2018-04-04 0 6.760 6.760 6.780 6.680 6.880 1,395,000 9,463,590 6.7839 4.178 4.178 4.191 4.129 4.252 2,257,021 4.1930 1.20%
2018-04-03 0 6.680 6.660 6.670 6.180 6.700 1,617,000 10,522,830 6.5076 4.129 4.116 4.123 3.820 4.141 2,616,203 4.0222 6.37%
2018-03-29 0 6.280 6.280 6.290 6.050 6.290 252,000 1,572,880 6.2416 3.881 3.881 3.888 3.739 3.888 407,720 3.8577 0.80%
2018-03-28 0 6.230 6.220 6.250 6.160 6.290 1,031,000 6,410,890 6.2181 3.851 3.844 3.863 3.807 3.888 1,668,092 3.8432 0.48%
2018-03-27 0 6.200 6.170 6.200 6.180 6.220 1,127,000 6,994,970 6.2067 3.832 3.814 3.832 3.820 3.844 1,823,414 3.8362 0.81%
2018-03-26 0 6.150 6.060 6.150 6.060 6.180 455,000 2,780,570 6.1111 3.801 3.746 3.801 3.746 3.820 736,161 3.7771 -0.81%
2018-03-23 0 6.200 6.190 6.200 5.860 6.200 251,000 1,512,060 6.0241 3.832 3.826 3.832 3.622 3.832 406,102 3.7234 0.98%
2018-03-22 0 6.140 6.110 6.150 6.020 6.240 233,000 1,413,750 6.0676 3.795 3.776 3.801 3.721 3.857 376,979 3.7502 -0.65%
2018-03-21 0 6.180 6.160 6.210 6.050 6.230 458,000 2,833,210 6.1860 3.820 3.807 3.838 3.739 3.851 741,015 3.8234 0.82%
2018-03-20 0 6.130 6.120 6.130 6.010 6.130 327,000 1,990,360 6.0867 3.789 3.783 3.789 3.715 3.789 529,065 3.7620 2.17%
2018-03-19 0 6.000 5.920 6.080 5.820 6.000 257,000 1,510,130 5.8760 3.708 3.659 3.758 3.597 3.708 415,810 3.6318 -0.99%
2018-03-16 0 6.060 6.060 6.110 6.010 6.150 406,000 2,471,930 6.0885 3.746 3.746 3.776 3.715 3.801 656,882 3.7631 0.83%
2018-03-15 0 6.010 6.000 6.090 5.710 6.190 834,000 4,988,760 5.9817 3.715 3.708 3.764 3.529 3.826 1,349,359 3.6971 3.09%
2018-03-14 0 5.830 5.830 5.840 5.550 5.830 1,134,000 6,467,040 5.7029 3.603 3.603 3.610 3.430 3.603 1,834,739 3.5248 6.39%
2018-03-13 0 5.480 5.480 5.490 5.180 5.530 404,000 2,145,420 5.3104 3.387 3.387 3.393 3.202 3.418 653,646 3.2822 7.45%
2018-03-12 0 5.100 5.090 5.140 5.000 5.130 918,000 4,666,870 5.0837 3.152 3.146 3.177 3.090 3.171 1,485,265 3.1421 2.00%
2018-03-09 0 5.000 5.000 5.050 5.000 5.090 683,000 3,461,540 5.0681 3.090 3.090 3.121 3.090 3.146 1,105,050 3.1325 -1.57%
2018-03-08 0 5.080 5.080 5.100 5.080 5.100 48,000 244,710 5.0981 3.140 3.140 3.152 3.140 3.152 77,661 3.1510 0.59%
2018-03-07 0 5.050 5.050 5.100 5.050 5.100 135,000 687,070 5.0894 3.121 3.121 3.152 3.121 3.152 218,421 3.1456 -0.39%
2018-03-06 0 5.070 5.060 5.130 4.920 5.120 1,090,000 5,530,790 5.0741 3.134 3.127 3.171 3.041 3.165 1,763,550 3.1362 -0.20%
2018-03-05 0 5.080 5.080 5.090 5.040 5.190 165,000 847,730 5.1378 3.140 3.140 3.146 3.115 3.208 266,959 3.1755 0.59%
2018-03-02 0 5.050 5.050 5.080 5.000 5.080 34,000 170,790 5.0232 3.121 3.121 3.140 3.090 3.140 55,010 3.1047 0.40%
2018-03-01 0 5.030 5.030 5.100 - - 0 0 - 3.109 3.109 3.152 - - 0 - 0.20%
2018-02-28 0 5.020 5.020 5.090 5.000 5.040 22,000 110,320 5.0145 3.103 3.103 3.146 3.090 3.115 35,595 3.0993 -0.59%
2018-02-27 0 5.050 5.050 5.130 5.040 5.130 141,000 719,790 5.1049 3.121 3.121 3.171 3.115 3.171 228,129 3.1552 0.40%
2018-02-26 0 5.030 5.020 5.100 4.920 5.100 83,000 418,010 5.0363 3.109 3.103 3.152 3.041 3.152 134,289 3.1128 -1.95%
2018-02-23 0 5.130 5.050 5.220 5.150 5.200 39,000 201,800 5.1744 3.171 3.121 3.226 3.183 3.214 63,100 3.1981 -0.77%
2018-02-22 0 5.170 5.100 5.180 5.100 5.180 13,000 66,480 5.1138 3.195 3.152 3.202 3.152 3.202 21,033 3.1607 1.37%
2018-02-21 0 5.100 5.100 5.210 5.100 5.100 10,000 51,000 5.1000 3.152 3.152 3.220 3.152 3.152 16,179 3.1522 0.00%
2018-02-20 0 5.100 4.920 5.240 - - 0 0 - 3.152 3.041 3.239 - - 0 - 0.00%
2018-02-15 0 5.100 5.000 5.170 - - 0 0 - 3.152 3.090 3.195 - - 0 - 0.00%
2018-02-14 0 5.100 5.100 5.160 4.960 5.100 5,000 25,280 5.0560 3.152 3.152 3.189 3.066 3.152 8,090 3.1250 1.80%
2018-02-13 0 5.010 5.010 5.160 4.920 5.010 7,000 34,800 4.9714 3.097 3.097 3.189 3.041 3.097 11,326 3.0727 0.20%
2018-02-12 0 5.000 5.000 5.100 4.820 5.100 40,000 202,330 5.0583 3.090 3.090 3.152 2.979 3.152 64,717 3.1264 2.04%
2018-02-09 0 4.900 4.900 5.090 4.900 4.930 21,000 103,230 4.9157 3.029 3.029 3.146 3.029 3.047 33,977 3.0383 -2.00%
2018-02-08 0 5.000 4.970 5.020 4.970 5.060 38,000 191,010 5.0266 3.090 3.072 3.103 3.072 3.127 61,482 3.1068 -1.19%
2018-02-07 0 5.060 5.050 5.060 5.050 5.100 126,000 639,030 5.0717 3.127 3.121 3.127 3.121 3.152 203,860 3.1347 1.20%
2018-02-06 0 5.000 5.000 5.020 4.900 5.240 517,000 2,603,450 5.0357 3.090 3.090 3.103 3.029 3.239 836,473 3.1124 -6.54%
2018-02-05 0 5.350 5.330 5.370 5.330 5.420 93,000 500,140 5.3778 3.307 3.294 3.319 3.294 3.350 150,468 3.3239 -3.08%
2018-02-02 0 5.520 5.520 5.530 5.520 5.760 481,000 2,698,380 5.6099 3.412 3.412 3.418 3.412 3.560 778,227 3.4673 4.55%
2018-02-01 0 5.280 5.180 5.280 - - 0 0 - 3.263 3.202 3.263 - - 0 - -0.19%
2018-01-31 0 5.290 5.180 5.290 - - 0 0 - 3.270 3.202 3.270 - - 0 - 0.00%
2018-01-30 0 5.290 5.200 5.290 5.170 5.300 85,000 447,790 5.2681 3.270 3.214 3.270 3.195 3.276 137,525 3.2561 1.34%
2018-01-29 0 5.220 5.180 5.230 5.170 5.250 88,000 458,650 5.2119 3.226 3.202 3.233 3.195 3.245 142,378 3.2213 0.00%
2018-01-26 0 5.220 5.220 5.240 5.160 5.220 33,000 171,470 5.1961 3.226 3.226 3.239 3.189 3.226 53,392 3.2115 1.36%
2018-01-25 0 5.150 5.150 5.200 5.140 5.150 53,000 272,720 5.1457 3.183 3.183 3.214 3.177 3.183 85,751 3.1804 0.98%
2018-01-24 0 5.100 5.030 5.180 4.990 5.100 190,000 953,200 5.0168 3.152 3.109 3.202 3.084 3.152 307,408 3.1008 2.20%
2018-01-23 0 4.990 4.990 5.010 4.940 5.020 69,000 345,160 5.0023 3.084 3.084 3.097 3.053 3.103 111,638 3.0918 1.42%
2018-01-22 0 4.920 4.920 5.020 4.870 4.970 187,000 923,900 4.9406 3.041 3.041 3.103 3.010 3.072 302,554 3.0537 -0.81%
2018-01-19 0 4.960 4.960 5.000 4.960 5.000 14,000 69,790 4.9850 3.066 3.066 3.090 3.066 3.090 22,651 3.0811 0.20%
2018-01-18 0 4.950 4.950 5.050 4.950 4.960 57,000 282,520 4.9565 3.059 3.059 3.121 3.059 3.066 92,222 3.0635 0.00%
2018-01-17 0 4.950 4.950 4.990 4.950 5.100 128,000 638,330 4.9870 3.059 3.059 3.084 3.059 3.152 207,096 3.0823 -1.20%
2018-01-16 0 5.010 5.010 5.100 4.980 5.050 61,000 305,450 5.0074 3.097 3.097 3.152 3.078 3.121 98,694 3.0949 0.00%
2018-01-15 0 5.010 5.010 5.080 4.980 5.200 420,000 2,123,660 5.0563 3.097 3.097 3.140 3.078 3.214 679,533 3.1252 -4.75%
2018-01-12 0 5.260 5.200 5.220 5.130 5.260 67,000 348,740 5.2051 3.251 3.214 3.226 3.171 3.251 108,402 3.2171 1.15%
2018-01-11 0 5.200 5.200 5.270 5.140 5.310 119,000 623,660 5.2408 3.214 3.214 3.257 3.177 3.282 192,534 3.2392 -0.19%
2018-01-10 0 5.210 5.210 5.300 5.210 5.340 80,000 423,440 5.2930 3.220 3.220 3.276 3.220 3.301 129,435 3.2715 -1.70%
2018-01-09 0 5.300 5.300 5.310 5.200 5.310 88,000 465,430 5.2890 3.276 3.276 3.282 3.214 3.282 142,378 3.2690 -0.19%
2018-01-08 0 5.310 5.310 5.340 5.210 5.340 80,000 423,400 5.2925 3.282 3.282 3.301 3.220 3.301 129,435 3.2711 -0.56%
2018-01-05 0 5.340 5.340 5.350 5.340 5.340 1,000 5,340 5.3400 3.301 3.301 3.307 3.301 3.301 1,618 3.3005 -0.19%
2018-01-04 0 5.350 5.350 5.370 5.340 5.400 49,000 263,590 5.3794 3.307 3.307 3.319 3.301 3.338 79,279 3.3248 -0.93%
2018-01-03 0 5.400 5.400 5.450 5.390 5.500 209,000 1,137,720 5.4436 3.338 3.338 3.368 3.331 3.399 338,149 3.3646 -1.64%
2018-01-02 0 5.490 5.430 5.500 5.360 5.500 164,000 896,560 5.4668 3.393 3.356 3.399 3.313 3.399 265,342 3.3789 1.86%
2017-12-29 0 5.390 5.380 5.470 5.370 5.460 44,000 237,610 5.4002 3.331 3.325 3.381 3.319 3.375 71,189 3.3377 -1.10%
2017-12-28 0 5.450 5.380 5.450 5.340 5.510 3,000 16,360 5.4533 3.368 3.325 3.368 3.301 3.406 4,854 3.3705 0.37%
2017-12-27 0 5.430 5.360 5.440 5.470 5.500 19,000 104,280 5.4884 3.356 3.313 3.362 3.381 3.399 30,741 3.3922 -0.18%
2017-12-22 0 5.440 5.380 5.450 5.360 5.490 13,000 70,670 5.4362 3.362 3.325 3.368 3.313 3.393 21,033 3.3599 0.93%
2017-12-21 0 5.390 5.350 5.430 5.400 5.450 4,000 21,560 5.3900 3.331 3.307 3.356 3.338 3.368 6,472 3.3314 1.70%
2017-12-20 0 5.300 5.300 5.430 5.170 5.540 69,000 371,810 5.3886 3.276 3.276 3.356 3.195 3.424 111,638 3.3305 -1.67%
2017-12-19 0 5.390 5.220 5.400 5.160 5.390 39,000 203,280 5.2123 3.331 3.226 3.338 3.189 3.331 63,100 3.2216 2.86%
2017-12-18 0 5.240 5.150 5.250 5.130 5.290 48,000 250,920 5.2275 3.239 3.183 3.245 3.171 3.270 77,661 3.2310 0.00%
2017-12-15 0 5.240 5.100 5.240 5.070 5.240 45,000 232,110 5.1580 3.239 3.152 3.239 3.134 3.239 72,807 3.1880 0.00%
2017-12-14 0 5.240 5.240 5.260 5.230 5.250 165,000 865,250 5.2439 3.239 3.239 3.251 3.233 3.245 266,959 3.2411 0.00%
2017-12-13 0 5.240 5.200 5.300 5.200 5.290 5,000 26,220 5.2440 3.239 3.214 3.276 3.214 3.270 8,090 3.2412 0.77%
2017-12-12 0 5.200 5.150 5.300 5.150 5.200 68,000 353,200 5.1941 3.214 3.183 3.276 3.183 3.214 110,020 3.2103 0.00%
2017-12-11 0 5.200 5.190 5.200 5.150 5.280 112,000 581,710 5.1938 3.214 3.208 3.214 3.183 3.263 181,209 3.2102 -1.52%
2017-12-08 0 5.280 5.280 5.300 5.250 5.340 204,080 1,082,826 5.3059 3.263 3.263 3.276 3.245 3.301 330,188 3.2794 1.34%
2017-12-07 0 5.210 5.210 5.270 5.130 5.290 141,000 731,280 5.1864 3.220 3.220 3.257 3.171 3.270 228,129 3.2056 -2.43%
2017-12-06 0 5.340 5.300 5.350 5.280 5.400 205,000 1,089,540 5.3148 3.301 3.276 3.307 3.263 3.338 331,677 3.2849 -1.66%
2017-12-05 0 5.430 5.390 5.430 5.380 5.460 298,000 1,619,400 5.4342 3.356 3.331 3.356 3.325 3.375 482,145 3.3587 -0.55%
2017-12-04 0 5.460 5.450 5.520 5.400 5.660 324,000 1,793,450 5.5353 3.375 3.368 3.412 3.338 3.498 524,211 3.4212 -3.53%
2017-12-01 0 5.660 5.650 5.660 5.660 5.720 183,000 1,041,800 5.6929 3.498 3.492 3.498 3.498 3.535 296,082 3.5186 -1.05%
2017-11-30 0 5.720 5.710 5.760 5.720 5.780 76,000 437,060 5.7508 3.535 3.529 3.560 3.535 3.572 122,963 3.5544 -1.04%
2017-11-29 0 5.780 5.770 5.860 5.750 5.800 64,000 370,820 5.7941 3.572 3.566 3.622 3.554 3.585 103,548 3.5811 -0.34%
2017-11-28 0 5.800 5.780 5.850 5.740 5.860 224,000 1,299,970 5.8034 3.585 3.572 3.616 3.548 3.622 362,418 3.5869 1.22%
2017-11-27 0 5.730 5.720 5.730 5.660 5.950 444,000 2,589,850 5.8330 3.542 3.535 3.542 3.498 3.678 718,364 3.6052 -3.21%
2017-11-24 0 5.920 5.920 5.930 5.700 5.930 583,000 3,407,290 5.8444 3.659 3.659 3.665 3.523 3.665 943,257 3.6123 2.96%
2017-11-23 0 5.750 5.700 5.790 5.680 5.850 37,001 213,125 5.7600 3.554 3.523 3.579 3.511 3.616 59,865 3.5601 0.00%
2017-11-22 0 5.750 5.750 5.760 5.750 5.850 78,000 451,910 5.7937 3.554 3.554 3.560 3.554 3.616 126,199 3.5809 0.00%
2017-11-21 0 5.750 5.750 5.820 5.730 5.850 145,000 840,480 5.7964 3.554 3.554 3.597 3.542 3.616 234,601 3.5826 -0.35%
2017-11-20 0 5.770 5.770 5.840 5.770 5.970 352,000 2,052,370 5.8306 3.566 3.566 3.610 3.566 3.690 569,513 3.6037 -1.03%
2017-11-17 0 5.830 5.830 5.870 5.770 5.900 239,000 1,398,390 5.8510 3.603 3.603 3.628 3.566 3.647 386,687 3.6163 1.04%
2017-11-16 0 5.770 5.770 5.840 5.770 5.950 174,000 1,016,590 5.8425 3.566 3.566 3.610 3.566 3.678 281,521 3.6111 -1.87%
2017-11-15 0 5.880 5.770 5.880 5.760 5.880 361,000 2,105,920 5.8336 3.634 3.566 3.634 3.560 3.634 584,075 3.6056 0.34%
2017-11-14 0 5.860 5.760 5.890 5.700 5.880 136,000 789,140 5.8025 3.622 3.560 3.640 3.523 3.634 220,039 3.5864 0.34%
2017-11-13 0 5.840 5.840 5.900 5.810 6.000 243,000 1,442,960 5.9381 3.610 3.610 3.647 3.591 3.708 393,158 3.6702 -1.52%
2017-11-10 0 5.930 5.930 5.990 5.920 6.030 561,000 3,354,470 5.9794 3.665 3.665 3.702 3.659 3.727 907,662 3.6957 1.54%
2017-11-09 0 5.840 5.840 5.880 5.830 5.950 63,000 369,950 5.8722 3.610 3.610 3.634 3.603 3.678 101,930 3.6295 -2.01%
2017-11-08 0 5.960 5.850 5.960 5.810 6.000 140,000 838,590 5.9899 3.684 3.616 3.684 3.591 3.708 226,511 3.7022 -0.50%
2017-11-07 0 5.990 5.810 6.000 - - 0 0 - 3.702 3.591 3.708 - - 0 - -0.17%
2017-11-06 0 6.000 6.000 6.050 5.950 6.050 746,000 4,465,370 5.9858 3.708 3.708 3.739 3.678 3.739 1,206,980 3.6996 0.17%
2017-11-03 0 5.990 5.870 6.000 5.870 6.020 226,000 1,355,110 5.9961 3.702 3.628 3.708 3.628 3.721 365,654 3.7060 1.87%
2017-11-02 0 5.880 5.880 5.910 5.620 5.930 258,000 1,503,460 5.8274 3.634 3.634 3.653 3.474 3.665 417,427 3.6017 3.52%
2017-11-01 0 5.680 5.530 5.680 5.380 5.720 158,000 880,300 5.5715 3.511 3.418 3.511 3.325 3.535 255,634 3.4436 -1.90%
2017-10-31 0 5.790 5.640 5.840 5.630 5.790 176,000 1,000,360 5.6839 3.579 3.486 3.610 3.480 3.579 284,757 3.5130 2.12%
2017-10-30 0 5.670 5.660 5.730 5.630 5.890 504,000 2,896,440 5.7469 3.504 3.498 3.542 3.480 3.640 815,440 3.5520 -5.03%
2017-10-27 0 5.970 5.880 6.030 5.880 5.970 131,000 780,730 5.9598 3.690 3.634 3.727 3.634 3.690 211,950 3.6836 0.00%
2017-10-26 0 5.970 5.960 6.030 5.860 6.040 429,000 2,577,040 6.0071 3.690 3.684 3.727 3.622 3.733 694,095 3.7128 -1.16%
2017-10-25 0 6.040 6.040 6.050 6.000 6.050 161,000 970,990 6.0310 3.733 3.733 3.739 3.708 3.739 260,488 3.7276 1.00%
2017-10-24 0 5.980 5.980 6.070 5.940 6.030 148,000 887,880 5.9992 3.696 3.696 3.752 3.671 3.727 239,455 3.7079 -0.33%
2017-10-23 0 6.000 6.000 6.010 5.910 6.200 216,000 1,305,390 6.0435 3.708 3.708 3.715 3.653 3.832 349,474 3.7353 -1.64%
2017-10-20 0 6.100 6.100 6.150 5.800 6.150 226,000 1,361,740 6.0254 3.770 3.770 3.801 3.585 3.801 365,654 3.7241 4.81%
2017-10-19 0 5.820 5.820 5.830 5.820 5.930 366,000 2,145,120 5.8610 3.597 3.597 3.603 3.597 3.665 592,165 3.6225 -3.16%
2017-10-18 0 6.010 6.010 6.060 5.980 6.150 260,000 1,570,790 6.0415 3.715 3.715 3.746 3.696 3.801 420,663 3.7341 -2.12%
2017-10-17 0 6.140 6.120 6.180 5.880 6.150 441,000 2,683,110 6.0841 3.795 3.783 3.820 3.634 3.801 713,510 3.7604 4.07%
2017-10-16 0 5.900 5.900 5.930 5.880 6.570 1,574,000 9,897,610 6.2882 3.647 3.647 3.665 3.634 4.061 2,546,631 3.8866 -3.28%
2017-10-13 0 6.100 6.120 6.130 5.460 6.120 2,306,000 13,344,700 5.7869 3.770 3.783 3.789 3.375 3.783 3,730,960 3.5767 11.93%
2017-10-12 0 5.450 5.450 5.500 5.400 5.500 523,000 2,856,980 5.4627 3.368 3.368 3.399 3.338 3.399 846,181 3.3763 2.83%
2017-10-11 0 5.300 5.290 5.380 5.300 5.440 404,000 2,178,390 5.3921 3.276 3.270 3.325 3.276 3.362 653,646 3.3327 0.57%
2017-10-10 0 5.270 5.270 5.340 5.210 5.340 290,000 1,535,740 5.2957 3.257 3.257 3.301 3.220 3.301 469,201 3.2731 -1.13%
2017-10-09 0 5.330 5.330 5.390 5.260 5.400 589,000 3,146,900 5.3428 3.294 3.294 3.331 3.251 3.338 952,964 3.3022 2.70%
2017-10-06 0 5.190 5.080 5.220 5.190 5.250 31,000 162,050 5.2274 3.208 3.140 3.226 3.208 3.245 50,156 3.2309 -1.14%
2017-10-04 0 5.250 5.250 5.300 5.170 5.300 228,000 1,194,230 5.2379 3.245 3.245 3.276 3.195 3.276 368,889 3.2374 2.34%
2017-10-03 0 5.130 5.080 5.130 4.720 5.140 277,000 1,387,100 5.0076 3.171 3.140 3.171 2.917 3.177 448,168 3.0950 9.62%
2017-09-29 0 4.680 4.680 4.720 4.660 4.800 98,000 463,110 4.7256 2.893 2.893 2.917 2.880 2.967 158,558 2.9208 0.00%
2017-09-28 0 4.680 4.650 4.740 4.630 4.810 237,000 1,114,660 4.7032 2.893 2.874 2.930 2.862 2.973 383,451 2.9069 -2.90%
2017-09-27 0 4.820 4.730 4.820 4.680 4.820 191,000 901,020 4.7174 2.979 2.923 2.979 2.893 2.979 309,026 2.9157 3.43%
2017-09-26 0 4.660 4.660 4.680 4.500 4.660 193,000 896,410 4.6446 2.880 2.880 2.893 2.781 2.880 312,262 2.8707 0.22%
2017-09-25 0 4.650 4.610 4.670 4.610 4.900 393,000 1,863,890 4.7427 2.874 2.849 2.886 2.849 3.029 635,849 2.9313 -4.91%
2017-09-22 0 4.890 4.890 4.910 4.840 4.920 81,000 394,690 4.8727 3.022 3.022 3.035 2.991 3.041 131,053 3.0117 -0.61%
2017-09-21 0 4.920 4.900 4.920 4.840 4.990 226,000 1,116,060 4.9383 3.041 3.029 3.041 2.991 3.084 365,654 3.0522 -0.61%
2017-09-20 0 4.950 4.950 4.970 4.760 5.010 392,000 1,925,520 4.9120 3.059 3.059 3.072 2.942 3.097 634,231 3.0360 -2.17%
2017-09-19 0 5.060 5.000 5.060 4.950 5.060 469,000 2,347,220 5.0047 3.127 3.090 3.127 3.059 3.127 758,812 3.0933 -0.39%
2017-09-18 0 5.080 5.060 5.090 5.030 5.200 159,000 812,100 5.1075 3.140 3.127 3.146 3.109 3.214 257,252 3.1568 -2.31%
2017-09-15 0 5.200 5.200 5.220 5.160 5.230 97,000 503,390 5.1896 3.214 3.214 3.226 3.189 3.233 156,940 3.2075 -1.14%
2017-09-14 0 5.260 5.260 5.310 5.200 5.330 76,000 399,590 5.2578 3.251 3.251 3.282 3.214 3.294 122,963 3.2497 -1.50%
2017-09-13 0 5.340 5.300 5.340 5.260 5.340 59,000 313,460 5.3129 3.301 3.276 3.301 3.251 3.301 95,458 3.2837 0.00%
2017-09-12 0 5.340 5.280 5.350 5.280 5.340 8,000 42,460 5.3075 3.301 3.263 3.307 3.263 3.301 12,943 3.2804 -0.37%
2017-09-11 0 5.360 5.290 5.380 5.280 5.400 196,000 1,050,850 5.3615 3.313 3.270 3.325 3.263 3.338 317,115 3.3138 1.71%
2017-09-08 0 5.270 5.270 5.370 5.270 5.380 352,000 1,875,500 5.3281 3.257 3.257 3.319 3.257 3.325 569,513 3.2932 -0.75%
2017-09-07 0 5.310 5.300 5.320 5.300 5.350 425,000 2,258,990 5.3153 3.282 3.276 3.288 3.276 3.307 687,623 3.2852 -0.75%
2017-09-06 0 5.350 5.340 5.350 5.310 5.350 229,000 1,221,280 5.3331 3.307 3.301 3.307 3.282 3.307 370,507 3.2962 -0.56%
2017-09-05 0 5.380 5.360 5.380 5.360 5.440 234,000 1,264,430 5.4035 3.325 3.313 3.325 3.313 3.362 378,597 3.3398 -0.55%
2017-09-04 0 5.410 5.360 5.410 5.320 5.460 375,000 2,024,020 5.3974 3.344 3.313 3.344 3.288 3.375 606,726 3.3360 -1.10%
2017-09-01 0 5.470 5.460 5.470 5.330 5.470 757,000 4,095,190 5.4098 3.381 3.375 3.381 3.294 3.381 1,224,778 3.3436 1.86%
2017-08-31 0 5.370 5.370 5.440 5.330 5.440 350,000 1,888,030 5.3944 3.319 3.319 3.362 3.294 3.362 566,278 3.3341 -1.29%
2017-08-30 0 5.440 5.370 5.450 5.360 5.470 220,000 1,195,330 5.4333 3.362 3.319 3.368 3.313 3.381 355,946 3.3582 -0.73%
2017-08-29 0 5.480 5.480 5.500 5.310 5.480 1,736,000 9,430,300 5.4322 3.387 3.387 3.399 3.282 3.387 2,808,737 3.3575 1.67%
2017-08-28 0 5.390 5.330 5.400 5.300 5.410 400,000 2,155,060 5.3877 3.331 3.294 3.338 3.276 3.344 647,174 3.3300 -0.37%
2017-08-25 0 5.410 5.380 5.420 5.280 5.450 310,000 1,669,680 5.3861 3.344 3.325 3.350 3.263 3.368 501,560 3.3290 1.31%
2017-08-24 0 5.340 5.280 5.350 5.250 5.400 198,000 1,061,050 5.3588 3.301 3.263 3.307 3.245 3.338 320,351 3.3121 -0.56%
2017-08-22 0 5.370 5.320 5.380 5.220 5.420 689,000 3,675,020 5.3338 3.319 3.288 3.325 3.226 3.350 1,114,758 3.2967 0.00%
2017-08-21 0 5.370 5.290 5.370 5.270 5.460 198,000 1,067,020 5.3890 3.319 3.270 3.319 3.257 3.375 320,351 3.3308 -1.10%
2017-08-18 0 5.430 5.430 5.500 5.430 5.550 133,000 730,830 5.4950 3.356 3.356 3.399 3.356 3.430 215,185 3.3963 -2.34%
2017-08-17 0 5.560 5.510 5.560 5.540 5.620 293,000 1,629,040 5.5599 3.436 3.406 3.436 3.424 3.474 474,055 3.4364 2.39%
2017-08-16 0 5.430 5.430 5.460 5.430 5.610 82,000 447,420 5.4563 3.356 3.356 3.375 3.356 3.467 132,671 3.3724 -2.51%
2017-08-15 0 5.570 5.510 5.570 5.250 5.630 678,000 3,672,540 5.4167 3.443 3.406 3.443 3.245 3.480 1,096,961 3.3479 7.12%
2017-08-14 0 5.200 5.150 5.200 5.110 5.330 362,000 1,882,050 5.1990 3.214 3.183 3.214 3.158 3.294 585,693 3.2134 -0.57%
2017-08-11 0 5.230 5.190 5.260 5.140 5.450 455,000 2,376,760 5.2236 3.233 3.208 3.251 3.177 3.368 736,161 3.2286 -4.04%
2017-08-10 0 5.450 5.420 5.450 5.300 5.450 94,000 507,690 5.4010 3.368 3.350 3.368 3.276 3.368 152,086 3.3382 -1.45%
2017-08-09 0 5.530 5.470 5.530 5.400 5.580 540,000 2,961,300 5.4839 3.418 3.381 3.418 3.338 3.449 873,685 3.3894 0.00%
2017-08-08 0 5.530 5.510 5.530 5.480 5.550 279,000 1,543,180 5.5311 3.418 3.406 3.418 3.387 3.430 451,404 3.4186 -1.07%
2017-08-07 0 5.590 5.560 5.590 5.550 5.640 295,000 1,651,030 5.5967 3.455 3.436 3.455 3.430 3.486 477,291 3.4592 -0.18%
2017-08-04 0 5.600 5.530 5.600 5.500 5.790 573,000 3,232,100 5.6407 3.461 3.418 3.461 3.399 3.579 927,077 3.4863 0.54%
2017-08-03 0 5.570 5.550 5.580 5.440 5.630 285,000 1,579,470 5.5420 3.443 3.430 3.449 3.362 3.480 461,112 3.4254 2.39%
2017-08-02 0 5.440 5.440 5.470 5.420 5.600 510,000 2,789,940 5.4705 3.362 3.362 3.381 3.350 3.461 825,147 3.3811 -3.20%
2017-08-01 0 5.620 5.600 5.620 5.490 5.770 428,000 2,390,540 5.5854 3.474 3.461 3.474 3.393 3.566 692,477 3.4522 -2.09%
2017-07-31 0 5.740 5.730 5.750 5.690 5.830 148,000 847,800 5.7284 3.548 3.542 3.554 3.517 3.603 239,455 3.5405 0.70%
2017-07-28 0 5.700 5.700 5.770 5.660 5.800 549,000 3,140,700 5.7208 3.523 3.523 3.566 3.498 3.585 888,247 3.5358 -0.87%
2017-07-27 0 5.750 5.700 5.770 5.700 5.790 816,000 4,685,480 5.7420 3.554 3.523 3.566 3.523 3.579 1,320,236 3.5490 1.77%
2017-07-26 0 5.650 5.640 5.700 5.370 5.720 1,954,000 10,886,650 5.5715 3.492 3.486 3.523 3.319 3.535 3,161,447 3.4436 4.44%
2017-07-25 0 5.410 5.390 5.410 5.300 5.450 1,003,000 5,400,690 5.3845 3.344 3.331 3.344 3.276 3.368 1,622,790 3.3280 2.46%
2017-07-24 0 5.280 5.280 5.320 5.220 5.400 1,420,000 7,513,200 5.2910 3.263 3.263 3.288 3.226 3.338 2,297,469 3.2702 -2.22%
2017-07-21 0 5.400 5.350 5.400 5.100 5.480 2,267,000 11,906,720 5.2522 3.338 3.307 3.338 3.152 3.387 3,667,861 3.2462 6.51%
2017-07-20 0 5.070 5.000 5.070 4.950 5.080 375,000 1,886,710 5.0312 3.134 3.090 3.134 3.059 3.140 606,726 3.1097 1.60%
2017-07-19 0 4.990 4.990 5.000 4.980 5.150 1,109,000 5,593,770 5.0440 3.084 3.084 3.090 3.078 3.183 1,794,291 3.1175 -0.99%
2017-07-18 0 5.040 5.020 5.090 4.950 5.150 200,000 1,002,220 5.0111 3.115 3.103 3.146 3.059 3.183 323,587 3.0972 0.80%
2017-07-17 0 5.000 4.940 5.010 4.880 5.330 1,670,000 8,455,140 5.0630 3.090 3.053 3.097 3.016 3.294 2,701,953 3.1293 2.46%
2017-07-14 0 4.880 4.880 4.900 4.800 4.900 512,000 2,491,530 4.8663 3.016 3.016 3.029 2.967 3.029 828,383 3.0077 0.62%
2017-07-13 0 4.850 4.810 4.850 4.800 4.880 639,000 3,093,310 4.8409 2.998 2.973 2.998 2.967 3.016 1,033,861 2.9920 0.62%
2017-07-12 0 4.820 4.820 4.850 4.800 4.970 1,014,000 4,897,160 4.8295 2.979 2.979 2.998 2.967 3.072 1,640,587 2.9850 -1.83%
2017-07-11 0 4.910 4.880 4.930 4.760 5.000 1,075,000 5,288,250 4.9193 3.035 3.016 3.047 2.942 3.090 1,739,281 3.0405 -0.81%
2017-07-10 0 4.950 4.950 4.960 4.940 5.200 738,000 3,707,460 5.0237 3.059 3.059 3.066 3.053 3.214 1,194,037 3.1050 -1.00%
2017-07-07 0 5.000 4.950 5.000 4.930 5.090 513,000 2,553,280 4.9772 3.090 3.059 3.090 3.047 3.146 830,001 3.0762 -0.60%
2017-07-06 0 5.030 5.010 5.050 4.960 5.380 2,869,000 14,848,360 5.1754 3.109 3.097 3.121 3.066 3.325 4,641,858 3.1988 -5.81%
2017-07-05 0 5.340 5.250 5.340 4.940 5.500 4,167,000 21,761,360 5.2223 3.301 3.245 3.301 3.053 3.399 6,741,939 3.2278 6.80%
2017-07-04 0 5.000 4.980 5.000 4.730 5.860 6,226,850 32,064,402 5.1494 3.090 3.078 3.090 2.923 3.622 10,074,645 3.1827 -14.68%
2017-07-03 0 5.860 5.880 5.890 4.380 5.890 9,368,000 49,877,240 5.3242 3.622 3.634 3.640 2.707 3.640 15,156,825 3.2907 33.49%
2017-06-30 0 4.390 4.350 4.400 4.200 4.580 3,069,000 13,542,510 4.4127 2.713 2.689 2.720 2.596 2.831 4,965,446 2.7274 -0.45%
2017-06-29 0 4.410 4.390 4.410 4.050 4.490 5,358,000 23,241,120 4.3376 2.726 2.713 2.726 2.503 2.775 8,668,901 2.6810 3.28%
2017-06-28 0 4.270 4.260 4.270 3.870 4.270 4,887,000 19,969,410 4.0862 2.639 2.633 2.639 2.392 2.639 7,906,853 2.5256 11.20%
2017-06-27 0 3.840 3.820 3.850 3.740 3.840 1,812,000 6,862,700 3.7874 2.373 2.361 2.380 2.312 2.373 2,931,700 2.3409 1.32%
2017-06-26 0 3.790 3.780 3.790 3.700 3.810 1,531,000 5,776,060 3.7727 2.342 2.336 2.342 2.287 2.355 2,477,060 2.3318 1.61%
2017-06-23 0 3.730 3.700 3.730 3.640 3.730 1,480,000 5,459,510 3.6889 2.305 2.287 2.305 2.250 2.305 2,394,545 2.2800 1.08%
2017-06-22 0 3.690 3.690 3.720 3.690 3.720 1,999,000 7,408,880 3.7063 2.281 2.281 2.299 2.281 2.299 3,234,254 2.2908 0.00%
2017-06-21 0 3.690 3.680 3.690 3.590 3.690 3,408,000 12,457,760 3.6554 2.281 2.275 2.281 2.219 2.281 5,513,926 2.2593 1.93%
2017-06-20 0 3.620 3.610 3.620 3.570 3.630 1,486,000 5,355,690 3.6041 2.237 2.231 2.237 2.207 2.244 2,404,253 2.2276 0.56%
2017-06-19 0 3.600 3.590 3.610 3.550 3.610 1,474,000 5,305,040 3.5991 2.225 2.219 2.231 2.194 2.231 2,384,838 2.2245 0.28%
2017-06-16 0 3.590 3.570 3.600 3.580 3.600 1,137,000 4,081,210 3.5895 2.219 2.207 2.225 2.213 2.225 1,839,593 2.2185 0.00%
2017-06-15 0 3.590 3.560 3.590 3.550 3.590 974,000 3,489,120 3.5823 2.219 2.200 2.219 2.194 2.219 1,575,870 2.2141 0.56%
2017-06-14 0 3.570 3.570 3.600 3.550 3.610 1,571,000 5,641,400 3.5910 2.207 2.207 2.225 2.194 2.231 2,541,777 2.2195 0.28%
2017-06-13 0 3.560 3.550 3.560 3.450 3.570 1,653,000 5,831,300 3.5277 2.200 2.194 2.200 2.132 2.207 2,674,448 2.1804 2.01%
2017-06-12 0 3.490 3.470 3.480 3.470 3.500 711,000 2,481,550 3.4902 2.157 2.145 2.151 2.145 2.163 1,150,353 2.1572 0.29%
2017-06-09 0 3.480 3.470 3.480 3.340 3.510 2,124,000 7,374,590 3.4720 2.151 2.145 2.151 2.064 2.169 3,436,496 2.1460 3.26%
2017-06-08 0 3.370 3.370 3.380 3.250 3.380 1,038,000 3,439,490 3.3136 2.083 2.083 2.089 2.009 2.089 1,679,418 2.0480 4.01%
2017-06-07 0 3.240 3.240 3.270 3.230 3.270 1,172,000 3,805,370 3.2469 2.003 2.003 2.021 1.996 2.021 1,896,221 2.0068 0.00%
2017-06-06 0 3.240 3.220 3.240 3.190 3.280 1,146,000 3,693,800 3.2232 2.003 1.990 2.003 1.972 2.027 1,854,155 1.9922 1.89%
2017-06-05 0 3.180 3.170 3.180 3.160 3.200 237,000 754,140 3.1820 1.965 1.959 1.965 1.953 1.978 383,451 1.9667 0.32%
2017-06-02 0 3.170 3.170 3.190 3.160 3.200 388,000 1,231,900 3.1750 1.959 1.959 1.972 1.953 1.978 627,759 1.9624 0.32%
2017-06-01 0 3.160 3.160 3.200 3.160 3.200 508,000 1,617,020 3.1831 1.953 1.953 1.978 1.953 1.978 821,911 1.9674 -1.25%
2017-05-31 0 3.200 3.180 3.200 3.160 3.210 884,000 2,815,670 3.1851 1.978 1.965 1.978 1.953 1.984 1,430,255 1.9686 0.95%
2017-05-29 0 3.170 3.170 3.190 3.170 3.180 159,000 505,030 3.1763 1.959 1.959 1.972 1.959 1.965 257,252 1.9632 -0.94%
2017-05-26 0 3.200 3.180 3.200 3.160 3.240 519,000 1,653,990 3.1869 1.978 1.965 1.978 1.953 2.003 839,709 1.9697 -0.62%
2017-05-25 0 3.220 3.210 3.220 3.190 3.240 483,000 1,549,370 3.2078 1.990 1.984 1.990 1.972 2.003 781,463 1.9827 -0.92%
2017-05-24 0 3.250 3.190 3.250 3.200 3.300 705,000 2,270,820 3.2210 2.009 1.972 2.009 1.978 2.040 1,140,645 1.9908 0.00%
2017-05-23 0 3.250 3.250 3.270 3.250 3.350 597,900 1,958,014 3.2748 2.009 2.009 2.021 2.009 2.071 967,364 2.0241 -2.11%
2017-05-22 0 3.320 3.320 3.330 3.220 3.340 1,972,000 6,514,400 3.3034 2.052 2.052 2.058 1.990 2.064 3,190,570 2.0418 3.11%
2017-05-19 0 3.220 3.210 3.220 3.010 3.230 2,651,000 8,263,020 3.1169 1.990 1.984 1.990 1.860 1.996 4,289,148 1.9265 5.92%
2017-05-18 0 3.040 3.040 3.050 3.010 3.300 12,591,000 39,005,080 3.0979 1.879 1.879 1.885 1.860 2.040 20,371,432 1.9147 -10.59%
2017-05-17 0 3.400 3.380 3.400 3.360 3.550 3,787,000 13,060,550 3.4488 2.101 2.089 2.101 2.077 2.194 6,127,124 2.1316 -3.95%
2017-05-16 0 3.540 3.530 3.540 3.520 3.560 1,406,000 4,966,600 3.5324 2.188 2.182 2.188 2.176 2.200 2,274,818 2.1833 -0.56%
2017-05-15 0 3.560 3.550 3.570 3.540 3.600 1,513,000 5,380,910 3.5565 2.200 2.194 2.207 2.188 2.225 2,447,937 2.1981 -1.93%
2017-05-12 0 3.630 3.590 3.630 3.560 3.650 316,000 1,137,090 3.5984 2.244 2.219 2.244 2.200 2.256 511,268 2.2241 1.40%
2017-05-11 0 3.580 3.570 3.580 3.560 3.580 340,000 1,214,870 3.5731 2.213 2.207 2.213 2.200 2.213 550,098 2.2085 0.56%
2017-05-10 0 3.560 3.560 3.570 3.550 3.570 413,100 1,473,377 3.5666 2.200 2.200 2.207 2.194 2.207 668,369 2.2044 0.28%
2017-05-09 0 3.550 3.550 3.560 3.540 3.570 1,644,000 5,839,100 3.5518 2.194 2.194 2.200 2.188 2.207 2,659,887 2.1952 -0.28%
2017-05-08 0 3.560 3.560 3.580 3.550 3.580 898,000 3,203,410 3.5673 2.200 2.200 2.213 2.194 2.213 1,452,907 2.2048 -0.56%
2017-05-05 0 3.580 3.560 3.580 3.550 3.580 378,000 1,346,220 3.5614 2.213 2.200 2.213 2.194 2.213 611,580 2.2012 0.00%
2017-05-04 0 3.580 3.570 3.600 3.570 3.600 581,000 2,083,270 3.5857 2.213 2.207 2.225 2.207 2.225 940,021 2.2162 -0.56%
2017-05-02 0 3.600 3.590 3.600 3.590 3.610 166,000 597,620 3.6001 2.225 2.219 2.225 2.219 2.231 268,577 2.2251 -0.55%
2017-04-28 0 3.620 3.610 3.620 3.610 3.620 84,000 303,380 3.6117 2.237 2.231 2.237 2.231 2.237 135,907 2.2323 0.00%
2017-04-27 0 3.620 3.620 3.630 3.610 3.630 138,000 499,600 3.6203 2.237 2.237 2.244 2.231 2.244 223,275 2.2376 -0.28%
2017-04-26 0 3.630 3.610 3.630 3.610 3.630 79,000 285,580 3.6149 2.244 2.231 2.244 2.231 2.244 127,817 2.2343 0.55%
2017-04-25 0 3.610 3.600 3.610 3.590 3.620 465,000 1,676,330 3.6050 2.231 2.225 2.231 2.219 2.237 752,340 2.2282 0.28%
2017-04-24 0 3.600 3.590 3.600 3.570 3.610 253,000 908,030 3.5891 2.225 2.219 2.225 2.207 2.231 409,338 2.2183 0.84%
2017-04-21 0 3.570 3.570 3.580 3.570 3.580 305,000 1,091,140 3.5775 2.207 2.207 2.213 2.207 2.213 493,470 2.2112 0.00%
2017-04-20 0 3.570 3.570 3.600 3.570 3.600 90,000 322,500 3.5833 2.207 2.207 2.225 2.207 2.225 145,614 2.2148 0.00%
2017-04-19 0 3.570 3.570 3.580 3.570 3.570 65,000 232,050 3.5700 2.207 2.207 2.213 2.207 2.207 105,166 2.2065 0.00%
2017-04-18 0 3.570 3.570 3.580 3.570 3.580 141,000 503,870 3.5735 2.207 2.207 2.213 2.207 2.213 228,129 2.2087 -0.28%
2017-04-13 0 3.580 3.570 3.590 3.560 3.590 48,000 171,340 3.5696 2.213 2.207 2.219 2.200 2.219 77,661 2.2063 0.28%
2017-04-12 0 3.570 3.560 3.570 3.560 3.580 206,000 734,330 3.5647 2.207 2.200 2.207 2.200 2.213 333,295 2.2032 0.00%
2017-04-11 0 3.570 3.560 3.570 3.560 3.580 483,000 1,723,500 3.5683 2.207 2.200 2.207 2.200 2.213 781,463 2.2055 0.00%
2017-04-10 0 3.570 3.570 3.600 3.550 3.610 1,011,000 3,630,700 3.5912 2.207 2.207 2.225 2.194 2.231 1,635,733 2.2196 -0.83%
2017-04-07 0 3.600 3.590 3.600 3.590 3.630 461,000 1,666,400 3.6148 2.225 2.219 2.225 2.219 2.244 745,868 2.2342 -0.28%
2017-04-06 0 3.610 3.610 3.620 3.610 3.640 437,000 1,579,740 3.6150 2.231 2.231 2.237 2.231 2.250 707,038 2.2343 -0.28%
2017-04-05 0 3.620 3.620 3.640 3.620 3.640 620,000 2,252,920 3.6337 2.237 2.237 2.250 2.237 2.250 1,003,120 2.2459 0.28%
2017-04-03 0 3.610 3.600 3.610 3.600 3.630 197,000 711,910 3.6138 2.231 2.225 2.231 2.225 2.244 318,733 2.2336 -0.28%
2017-03-31 0 3.620 3.610 3.620 3.610 3.620 309,000 1,117,950 3.6180 2.237 2.231 2.237 2.231 2.237 499,942 2.2362 0.00%
2017-03-30 0 3.620 3.610 3.620 3.610 3.630 167,000 604,300 3.6186 2.237 2.231 2.237 2.231 2.244 270,195 2.2365 -0.28%
2017-03-29 0 3.630 3.630 3.650 3.620 3.670 1,918,000 7,016,330 3.6581 2.244 2.244 2.256 2.237 2.268 3,103,201 2.2610 0.00%
2017-03-28 0 3.630 3.620 3.640 3.600 3.640 647,000 2,338,360 3.6142 2.244 2.237 2.250 2.225 2.250 1,046,805 2.2338 0.28%
2017-03-27 0 3.620 3.610 3.620 3.610 3.630 448,000 1,622,220 3.6210 2.237 2.231 2.237 2.231 2.244 724,835 2.2381 0.00%
2017-03-24 0 3.620 3.610 3.620 3.610 3.620 649,000 2,344,960 3.6132 2.237 2.231 2.237 2.231 2.237 1,050,040 2.2332 0.00%
2017-03-23 0 3.620 3.610 3.620 3.610 3.620 261,000 943,340 3.6143 2.237 2.231 2.237 2.231 2.237 422,281 2.2339 0.56%
2017-03-22 0 3.600 3.600 3.620 3.600 3.630 1,719,000 6,209,790 3.6124 2.225 2.225 2.237 2.225 2.244 2,781,232 2.2327 1.12%
2017-03-21 0 3.560 3.560 3.570 3.560 3.570 167,000 594,870 3.5621 2.200 2.200 2.207 2.200 2.207 270,195 2.2016 0.00%
2017-03-20 0 3.560 3.560 3.570 3.560 3.570 199,000 708,540 3.5605 2.200 2.200 2.207 2.200 2.207 321,969 2.2006 0.00%
2017-03-17 0 3.560 3.550 3.560 3.550 3.560 66,000 234,680 3.5558 2.200 2.194 2.200 2.194 2.200 106,784 2.1977 0.28%
2017-03-16 0 3.550 3.550 3.570 3.540 3.570 607,000 2,156,910 3.5534 2.194 2.194 2.207 2.188 2.207 982,087 2.1963 -0.28%
2017-03-15 0 3.560 3.560 3.570 3.550 3.560 135,000 480,590 3.5599 2.200 2.200 2.207 2.194 2.200 218,421 2.2003 -0.28%
2017-03-14 0 3.570 3.550 3.570 3.550 3.580 286,000 1,017,060 3.5562 2.207 2.194 2.207 2.194 2.213 462,730 2.1980 -0.28%
2017-03-13 0 3.580 3.560 3.580 3.550 3.580 1,215,000 4,320,040 3.5556 2.213 2.200 2.213 2.194 2.213 1,965,792 2.1976 0.85%
2017-03-10 0 3.550 3.550 3.570 3.550 3.570 189,000 671,680 3.5539 2.194 2.194 2.207 2.194 2.207 305,790 2.1965 -0.56%
2017-03-09 0 3.570 3.560 3.570 3.560 3.580 341,000 1,215,610 3.5648 2.207 2.200 2.207 2.200 2.213 551,716 2.2033 0.28%
2017-03-08 0 3.560 3.550 3.570 3.540 3.570 974,000 3,461,560 3.5540 2.200 2.194 2.207 2.188 2.207 1,575,870 2.1966 -0.28%
2017-03-07 0 3.570 3.570 3.580 3.540 3.580 744,000 2,650,250 3.5622 2.207 2.207 2.213 2.188 2.213 1,203,744 2.2017 0.85%
2017-03-06 0 3.540 3.540 3.550 3.460 3.570 1,454,000 5,119,570 3.5210 2.188 2.188 2.194 2.139 2.207 2,352,479 2.1762 2.02%
2017-03-03 0 3.470 3.470 3.500 3.460 3.490 93,000 323,020 3.4733 2.145 2.145 2.163 2.139 2.157 150,468 2.1468 -0.86%
2017-03-02 0 3.500 3.480 3.500 3.450 3.500 358,000 1,239,270 3.4616 2.163 2.151 2.163 2.132 2.163 579,221 2.1395 0.29%
2017-03-01 0 3.490 3.480 3.490 3.450 3.490 213,000 741,820 3.4827 2.157 2.151 2.157 2.132 2.157 344,620 2.1526 0.87%
2017-02-28 0 3.460 3.460 3.480 3.450 3.520 160,000 555,300 3.4706 2.139 2.139 2.151 2.132 2.176 258,870 2.1451 0.58%
2017-02-27 0 3.440 3.420 3.450 3.420 3.450 528,000 1,811,270 3.4304 2.126 2.114 2.132 2.114 2.132 854,270 2.1203 0.58%
2017-02-24 0 3.420 3.420 3.430 3.420 3.430 286,000 978,220 3.4203 2.114 2.114 2.120 2.114 2.120 462,730 2.1140 0.29%
2017-02-23 0 3.410 3.410 3.420 3.410 3.440 182,000 623,810 3.4275 2.108 2.108 2.114 2.108 2.126 294,464 2.1185 0.00%
2017-02-22 0 3.410 3.410 3.450 3.410 3.450 1,248,000 4,271,460 3.4226 2.108 2.108 2.132 2.108 2.132 2,019,184 2.1154 -0.58%
2017-02-21 0 3.430 3.420 3.450 3.410 3.470 1,264,000 4,328,690 3.4246 2.120 2.114 2.132 2.108 2.145 2,045,071 2.1166 -0.58%
2017-02-20 0 3.450 3.450 3.470 3.450 3.480 1,240,000 4,298,770 3.4668 2.132 2.132 2.145 2.132 2.151 2,006,241 2.1427 -0.86%
2017-02-17 0 3.480 3.480 3.500 3.480 3.500 37,000 129,220 3.4924 2.151 2.151 2.163 2.151 2.163 59,864 2.1586 0.00%
2017-02-16 0 3.480 3.480 3.490 3.480 3.500 487,000 1,700,000 3.4908 2.151 2.151 2.157 2.151 2.163 787,935 2.1575 0.00%
2017-02-15 0 3.480 3.470 3.490 3.470 3.490 1,382,000 4,811,100 3.4813 2.151 2.145 2.157 2.145 2.157 2,235,988 2.1517 0.00%
2017-02-14 0 3.480 3.470 3.490 3.460 3.500 634,000 2,213,080 3.4907 2.151 2.145 2.157 2.139 2.163 1,025,771 2.1575 0.58%
2017-02-13 0 3.460 3.460 3.470 3.460 3.480 205,000 709,980 3.4633 2.139 2.139 2.145 2.139 2.151 331,677 2.1406 0.00%
2017-02-10 0 3.460 3.460 3.470 3.460 3.470 163,000 564,480 3.4631 2.139 2.139 2.145 2.139 2.145 263,724 2.1404 0.00%
2017-02-09 0 3.460 3.460 3.490 3.450 3.460 204,000 703,920 3.4506 2.139 2.139 2.157 2.132 2.139 330,059 2.1327 0.00%
2017-02-08 0 3.460 3.460 3.480 3.460 3.500 131,000 457,100 3.4893 2.139 2.139 2.151 2.139 2.163 211,950 2.1566 -0.29%
2017-02-07 0 3.470 3.470 3.490 3.460 3.500 986,000 3,442,620 3.4915 2.145 2.145 2.157 2.139 2.163 1,595,285 2.1580 0.29%
2017-02-06 0 3.460 3.460 3.480 3.450 3.480 208,000 720,810 3.4654 2.139 2.139 2.151 2.132 2.151 336,531 2.1419 0.00%
2017-02-03 0 3.460 3.460 3.480 3.450 3.470 146,000 504,700 3.4568 2.139 2.139 2.151 2.132 2.145 236,219 2.1366 0.00%
2017-02-02 0 3.460 3.460 3.470 3.460 3.490 258,000 895,450 3.4707 2.139 2.139 2.145 2.139 2.157 417,427 2.1452 -0.29%
2017-02-01 0 3.470 3.470 3.500 3.460 3.500 64,280 223,528 3.4774 2.145 2.145 2.163 2.139 2.163 104,001 2.1493 -0.29%
2017-01-27 0 3.480 3.480 3.500 3.470 3.500 169,000 589,980 3.4910 2.151 2.151 2.163 2.145 2.163 273,431 2.1577 0.29%
2017-01-26 0 3.470 3.470 3.480 3.440 3.510 1,022,000 3,554,230 3.4777 2.145 2.145 2.151 2.126 2.169 1,653,531 2.1495 -0.86%
2017-01-25 0 3.500 3.460 3.500 3.440 3.530 639,000 2,229,350 3.4888 2.163 2.139 2.163 2.126 2.182 1,033,861 2.1563 2.04%
2017-01-24 0 3.430 3.430 3.460 3.400 3.460 1,503,000 5,152,030 3.4278 2.120 2.120 2.139 2.101 2.139 2,431,758 2.1186 0.88%
2017-01-23 0 3.400 3.370 3.400 3.360 3.400 92,000 309,640 3.3657 2.101 2.083 2.101 2.077 2.101 148,850 2.0802 0.29%
2017-01-20 0 3.390 3.370 3.390 3.320 3.400 193,000 646,310 3.3488 2.095 2.083 2.095 2.052 2.101 312,262 2.0698 0.89%
2017-01-19 0 3.360 3.310 3.360 3.320 3.370 121,000 403,390 3.3338 2.077 2.046 2.077 2.052 2.083 195,770 2.0605 0.00%
2017-01-18 0 3.360 3.320 3.360 3.220 3.400 484,000 1,592,690 3.2907 2.077 2.052 2.077 1.990 2.101 783,081 2.0339 0.30%
2017-01-17 0 3.350 3.320 3.350 3.300 3.350 536,000 1,789,360 3.3384 2.071 2.052 2.071 2.040 2.071 867,214 2.0633 1.52%
2017-01-16 0 3.300 3.290 3.300 3.290 3.330 820,000 2,705,130 3.2989 2.040 2.033 2.040 2.033 2.058 1,326,708 2.0390 -1.20%
2017-01-13 0 3.340 3.340 3.350 3.340 3.370 255,000 855,320 3.3542 2.064 2.064 2.071 2.064 2.083 412,574 2.0731 -0.89%
2017-01-12 0 3.370 3.340 3.370 3.340 3.400 161,000 541,940 3.3661 2.083 2.064 2.083 2.064 2.101 260,488 2.0805 0.00%
2017-01-11 0 3.370 3.350 3.380 3.250 3.420 1,489,000 4,993,870 3.3538 2.083 2.071 2.089 2.009 2.114 2,409,107 2.0729 -2.03%
2017-01-10 0 3.440 3.420 3.440 3.410 3.440 67,000 229,600 3.4269 2.126 2.114 2.126 2.108 2.126 108,402 2.1180 0.58%
2017-01-09 0 3.420 3.420 3.440 3.420 3.420 27,000 92,340 3.4200 2.114 2.114 2.126 2.114 2.114 43,684 2.1138 -0.87%
2017-01-06 0 3.450 3.430 3.450 3.410 3.450 64,000 220,180 3.4403 2.132 2.120 2.132 2.108 2.132 103,548 2.1264 0.29%
2017-01-05 0 3.440 3.430 3.450 3.400 3.450 111,000 379,940 3.4229 2.126 2.120 2.132 2.101 2.132 179,591 2.1156 0.00%
2017-01-04 0 3.440 3.430 3.440 3.430 3.450 36,000 123,830 3.4397 2.126 2.120 2.126 2.120 2.132 58,246 2.1260 0.29%
2017-01-03 0 3.430 3.430 3.450 3.420 3.430 97,000 331,940 3.4221 2.120 2.120 2.132 2.114 2.120 156,940 2.1151 0.29%
2016-12-30 0 3.420 3.400 3.440 3.420 3.440 266,000 914,910 3.4395 2.114 2.101 2.126 2.114 2.126 430,371 2.1259 -0.58%
2016-12-29 0 3.440 3.400 3.440 3.410 3.440 160,000 546,820 3.4176 2.126 2.101 2.126 2.108 2.126 258,870 2.1123 -0.58%
2016-12-28 0 3.460 3.450 3.470 3.440 3.460 574,000 1,984,280 3.4569 2.139 2.132 2.145 2.126 2.139 928,695 2.1366 0.29%
2016-12-23 0 3.450 3.440 3.450 3.450 3.470 441,000 1,526,050 3.4604 2.132 2.126 2.132 2.132 2.145 713,510 2.1388 -0.58%
2016-12-22 0 3.470 3.450 3.480 - - 0 0 - 2.145 2.132 2.151 - - 0 - 0.00%
2016-12-21 0 3.470 3.450 3.470 3.450 3.480 147,000 509,480 3.4659 2.145 2.132 2.145 2.132 2.151 237,837 2.1421 -0.29%
2016-12-20 0 3.480 3.460 3.480 3.470 3.490 116,000 403,210 3.4759 2.151 2.139 2.151 2.145 2.157 187,681 2.1484 0.29%
2016-12-19 0 3.470 3.450 3.470 3.470 3.490 1,129,000 3,925,590 3.4771 2.145 2.132 2.145 2.145 2.157 1,826,650 2.1491 0.00%
2016-12-16 0 3.470 3.450 3.470 3.450 3.490 644,000 2,225,340 3.4555 2.145 2.132 2.145 2.132 2.157 1,041,951 2.1357 0.58%
2016-12-15 0 3.450 3.440 3.450 3.410 3.450 434,000 1,491,200 3.4359 2.132 2.126 2.132 2.108 2.132 702,184 2.1237 0.58%
2016-12-14 0 3.430 3.410 3.430 3.410 3.430 557,000 1,901,830 3.4144 2.120 2.108 2.120 2.108 2.120 901,190 2.1104 0.00%
2016-12-13 0 3.430 3.420 3.430 3.370 3.450 514,000 1,760,020 3.4242 2.120 2.114 2.120 2.083 2.132 831,619 2.1164 1.48%
2016-12-12 0 3.380 3.380 3.400 3.380 3.400 185,000 626,300 3.3854 2.089 2.089 2.101 2.089 2.101 299,318 2.0924 -0.59%
2016-12-09 0 3.400 3.390 3.410 3.390 3.430 353,000 1,203,150 3.4084 2.101 2.095 2.108 2.095 2.120 571,131 2.1066 -0.87%
2016-12-08 0 3.430 3.420 3.430 3.420 3.450 264,000 905,160 3.4286 2.120 2.114 2.120 2.114 2.132 427,135 2.1191 0.29%
2016-12-07 0 3.420 3.400 3.420 3.400 3.450 313,000 1,073,165 3.4286 2.114 2.101 2.114 2.101 2.132 506,414 2.1191 0.59%
2016-12-06 0 3.400 3.400 3.410 3.400 3.420 164,000 559,260 3.4101 2.101 2.101 2.108 2.101 2.114 265,342 2.1077 -0.29%
2016-12-05 0 3.410 3.410 3.440 3.380 3.470 1,193,000 4,078,520 3.4187 2.108 2.108 2.126 2.089 2.145 1,930,198 2.1130 0.00%
2016-12-02 0 3.410 3.410 3.420 3.390 3.480 809,000 2,780,830 3.4374 2.108 2.108 2.114 2.095 2.151 1,308,910 2.1245 0.29%
2016-12-01 0 3.400 3.390 3.420 3.380 3.500 2,209,000 7,582,200 3.4324 2.101 2.095 2.114 2.089 2.163 3,574,021 2.1215 -2.30%
2016-11-30 0 3.480 3.470 3.480 3.470 3.510 1,946,000 6,777,330 3.4827 2.151 2.145 2.151 2.145 2.169 3,148,503 2.1526 -0.85%
2016-11-29 0 3.510 3.500 3.510 3.500 3.530 892,000 3,133,135 3.5125 2.169 2.163 2.169 2.163 2.182 1,443,199 2.1710 -0.57%
2016-11-28 0 3.530 3.520 3.530 3.510 3.540 1,227,000 4,317,580 3.5188 2.182 2.176 2.182 2.169 2.188 1,985,207 2.1749 -0.28%
2016-11-25 0 3.540 3.530 3.540 3.510 3.560 475,000 1,676,160 3.5288 2.188 2.182 2.188 2.169 2.200 768,520 2.1810 0.57%
2016-11-24 0 3.520 3.520 3.540 3.490 3.550 1,474,000 5,173,640 3.5099 2.176 2.176 2.188 2.157 2.194 2,384,838 2.1694 -1.12%
2016-11-23 0 3.560 3.540 3.560 3.540 3.560 145,000 514,650 3.5493 2.200 2.188 2.200 2.188 2.200 234,601 2.1937 0.28%
2016-11-22 0 3.550 3.540 3.550 3.550 3.560 259,000 919,630 3.5507 2.194 2.188 2.194 2.194 2.200 419,045 2.1946 -0.28%
2016-11-21 0 3.560 3.550 3.560 3.550 3.560 454,000 1,612,430 3.5516 2.200 2.194 2.200 2.194 2.200 734,543 2.1951 0.00%
2016-11-18 0 3.560 3.550 3.560 3.560 3.570 108,000 384,850 3.5634 2.200 2.194 2.200 2.200 2.207 174,737 2.2025 -0.28%
2016-11-17 0 3.570 3.560 3.570 3.540 3.570 250,000 888,740 3.5550 2.207 2.200 2.207 2.188 2.207 404,484 2.1972 0.00%
2016-11-16 0 3.570 3.560 3.570 3.560 3.570 215,000 766,090 3.5632 2.207 2.200 2.207 2.200 2.207 347,856 2.2023 0.28%
2016-11-15 0 3.560 3.560 3.580 3.550 3.570 284,000 1,011,210 3.5606 2.200 2.200 2.213 2.194 2.207 459,494 2.2007 -0.28%
2016-11-14 0 3.570 3.550 3.570 3.550 3.570 508,000 1,805,550 3.5542 2.207 2.194 2.207 2.194 2.207 821,911 2.1968 0.56%
2016-11-11 0 3.550 3.550 3.560 3.540 3.570 491,000 1,744,830 3.5536 2.194 2.194 2.200 2.188 2.207 794,407 2.1964 0.00%
2016-11-10 0 3.550 3.550 3.570 3.550 3.580 200,000 711,810 3.5591 2.194 2.194 2.207 2.194 2.213 323,587 2.1997 -0.56%
2016-11-09 0 3.570 3.550 3.580 3.540 3.570 392,000 1,392,680 3.5528 2.207 2.194 2.213 2.188 2.207 634,231 2.1959 -0.28%
2016-11-08 0 3.580 3.570 3.580 3.560 3.580 1,306,000 4,667,850 3.5742 2.213 2.207 2.213 2.200 2.213 2,113,024 2.2091 0.28%
2016-11-07 0 3.570 3.560 3.570 3.550 3.590 371,000 1,322,100 3.5636 2.207 2.200 2.207 2.194 2.219 600,254 2.2026 0.28%
2016-11-04 0 3.560 3.550 3.560 3.530 3.590 543,000 1,932,910 3.5597 2.200 2.194 2.200 2.182 2.219 878,539 2.2001 0.56%
2016-11-03 0 3.540 3.530 3.540 3.530 3.540 406,000 1,436,210 3.5375 2.188 2.182 2.188 2.182 2.188 656,882 2.1864 0.28%
2016-11-02 0 3.530 3.530 3.540 3.520 3.540 463,000 1,635,010 3.5313 2.182 2.182 2.188 2.176 2.188 749,104 2.1826 0.00%
2016-11-01 0 3.530 3.520 3.530 3.530 3.550 482,000 1,704,040 3.5354 2.182 2.176 2.182 2.182 2.194 779,845 2.1851 -0.28%
2016-10-31 0 3.540 3.530 3.540 3.530 3.550 748,000 2,646,840 3.5386 2.188 2.182 2.188 2.182 2.194 1,210,216 2.1871 0.28%
2016-10-28 0 3.530 3.520 3.530 3.500 3.530 1,374,000 4,831,680 3.5165 2.182 2.176 2.182 2.163 2.182 2,223,044 2.1735 0.00%
2016-10-27 0 3.530 3.520 3.530 3.520 3.540 500,000 1,763,580 3.5272 2.182 2.176 2.182 2.176 2.188 808,968 2.1800 0.00%
2016-10-26 0 3.530 3.520 3.530 3.510 3.550 1,537,000 5,419,530 3.5260 2.182 2.176 2.182 2.169 2.194 2,486,768 2.1793 0.00%
2016-10-25 0 3.530 3.520 3.530 3.520 3.550 1,295,000 4,570,960 3.5297 2.182 2.176 2.182 2.176 2.194 2,095,227 2.1816 0.00%
2016-10-24 0 3.530 3.520 3.530 3.520 3.540 466,000 1,644,040 3.5280 2.182 2.176 2.182 2.176 2.188 753,958 2.1805 0.00%
2016-10-20 0 3.530 3.520 3.540 3.520 3.540 328,000 1,157,820 3.5299 2.182 2.176 2.188 2.176 2.188 530,683 2.1818 0.00%
2016-10-19 0 3.530 3.510 3.530 3.510 3.540 187,000 658,990 3.5240 2.182 2.169 2.182 2.169 2.188 302,554 2.1781 0.00%
2016-10-18 0 3.530 3.530 3.540 3.510 3.530 328,000 1,156,980 3.5274 2.182 2.182 2.188 2.169 2.182 530,683 2.1802 0.00%
2016-10-17 0 3.530 3.510 3.530 3.510 3.530 468,000 1,643,680 3.5121 2.182 2.169 2.182 2.169 2.182 757,194 2.1708 0.28%
2016-10-14 0 3.520 3.510 3.520 3.510 3.520 238,000 836,570 3.5150 2.176 2.169 2.176 2.169 2.176 385,069 2.1725 -0.28%
2016-10-13 0 3.530 3.520 3.530 3.500 3.530 961,000 3,386,030 3.5234 2.182 2.176 2.182 2.163 2.182 1,554,837 2.1777 0.28%
2016-10-12 0 3.520 3.510 3.520 3.500 3.540 511,000 1,800,070 3.5226 2.176 2.169 2.176 2.163 2.188 826,765 2.1772 0.28%
2016-10-11 0 3.510 3.500 3.510 3.500 3.540 939,000 3,290,660 3.5044 2.169 2.163 2.169 2.163 2.188 1,519,242 2.1660 0.00%
2016-10-07 0 3.510 3.500 3.510 3.500 3.540 505,000 1,775,420 3.5157 2.169 2.163 2.169 2.163 2.188 817,058 2.1729 -0.28%
2016-10-06 0 3.520 3.510 3.520 3.490 3.560 2,059,000 7,218,240 3.5057 2.176 2.169 2.176 2.157 2.200 3,331,330 2.1668 -0.56%
2016-10-05 0 3.540 3.530 3.540 3.530 3.560 880,000 3,117,400 3.5425 2.188 2.182 2.188 2.182 2.200 1,423,784 2.1895 -0.28%
2016-10-04 0 3.550 3.540 3.550 3.510 3.570 1,693,000 5,984,650 3.5349 2.194 2.188 2.194 2.169 2.207 2,739,166 2.1848 1.14%
2016-10-03 0 3.510 3.490 3.510 3.470 3.530 3,262,000 11,413,550 3.4989 2.169 2.157 2.169 2.145 2.182 5,277,707 2.1626 0.86%
2016-09-30 0 3.480 3.470 3.480 3.470 3.490 771,000 2,678,350 3.4739 2.151 2.145 2.151 2.145 2.157 1,247,429 2.1471 0.00%
2016-09-29 0 3.480 3.470 3.480 3.460 3.510 3,158,000 10,970,080 3.4737 2.151 2.145 2.151 2.139 2.169 5,109,442 2.1470 -0.29%
2016-09-28 0 3.490 3.470 3.490 3.470 3.500 2,396,000 8,345,400 3.4831 2.157 2.145 2.157 2.145 2.163 3,876,575 2.1528 0.29%
2016-09-27 0 3.480 3.480 3.490 3.480 3.520 2,129,000 7,418,420 3.4845 2.151 2.151 2.157 2.151 2.176 3,444,586 2.1536 -0.29%
2016-09-26 0 3.490 3.480 3.490 3.480 3.520 3,976,000 13,865,420 3.4873 2.157 2.151 2.157 2.151 2.176 6,432,914 2.1554 0.00%
2016-09-23 0 3.490 3.480 3.490 3.420 3.610 8,713,000 30,369,490 3.4855 2.157 2.151 2.157 2.114 2.231 14,097,076 2.1543 17.51%
2016-09-22 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2016-09-14 0 2.970 2.920 2.980 2.770 2.980 946,000 2,747,930 2.9048 1.836 1.805 1.842 1.712 1.842 1,530,567 1.7954 7.61%
2016-09-13 0 2.760 2.760 2.820 2.750 2.850 231,000 642,880 2.7830 1.706 1.706 1.743 1.700 1.762 373,743 1.7201 0.36%
2016-09-12 0 2.750 2.740 2.800 2.720 2.800 348,000 961,100 2.7618 1.700 1.694 1.731 1.681 1.731 563,042 1.7070 -1.79%
2016-09-09 0 2.800 2.800 2.820 2.800 2.830 490,000 1,382,200 2.8208 1.731 1.731 1.743 1.731 1.749 792,789 1.7435 -1.06%
2016-09-08 0 2.830 2.820 2.830 2.820 2.890 165,000 470,990 2.8545 1.749 1.743 1.749 1.743 1.786 266,959 1.7643 -2.41%
2016-09-07 0 2.900 2.900 2.910 2.790 2.920 349,000 1,003,370 2.8750 1.792 1.792 1.799 1.724 1.805 564,660 1.7769 -1.02%
2016-09-06 0 2.930 2.910 2.930 2.920 2.960 176,000 516,580 2.9351 1.811 1.799 1.811 1.805 1.829 284,757 1.8141 -0.34%
2016-09-05 0 2.940 2.880 2.940 2.750 2.970 1,294,000 3,798,130 2.9352 1.817 1.780 1.817 1.700 1.836 2,093,609 1.8142 8.49%
2016-09-02 0 2.710 2.660 2.720 2.650 2.720 651,000 1,760,630 2.7045 1.675 1.644 1.681 1.638 1.681 1,053,276 1.6716 1.12%
2016-09-01 0 2.680 2.640 2.680 2.610 2.790 317,000 850,490 2.6829 1.656 1.632 1.656 1.613 1.724 512,886 1.6582 -0.74%
2016-08-31 0 2.700 2.310 2.700 2.700 2.700 11,000 29,700 2.7000 1.669 1.428 1.669 1.669 1.669 17,797 1.6688 0.00%
2016-08-30 0 2.700 2.530 2.700 2.700 2.700 13,000 35,100 2.7000 1.669 1.564 1.669 1.669 1.669 21,033 1.6688 -0.74%
2016-08-29 0 2.720 2.310 2.720 2.720 2.720 10,000 27,200 2.7200 1.681 1.428 1.681 1.681 1.681 16,179 1.6812 0.00%
2016-08-26 0 2.720 2.600 2.720 2.720 2.720 1,000 2,720 2.7200 1.681 1.607 1.681 1.681 1.681 1,618 1.6812 0.00%
2016-08-25 0 2.720 2.410 2.720 - - 0 0 - 1.681 1.490 1.681 - - 0 - -0.37%
2016-08-24 0 2.730 2.550 2.750 - - 0 0 - 1.687 1.576 1.700 - - 0 - 0.00%
2016-08-23 0 2.730 2.360 2.730 2.730 2.730 39,000 106,470 2.7300 1.687 1.459 1.687 1.687 1.687 63,100 1.6873 -0.73%
2016-08-22 0 2.750 2.610 2.750 2.760 2.760 5,000 13,800 2.7600 1.700 1.613 1.700 1.706 1.706 8,090 1.7059 -0.72%
2016-08-19 0 2.770 2.550 2.770 2.770 2.770 1,000 2,770 2.7700 1.712 1.576 1.712 1.712 1.712 1,618 1.7121 1.47%
2016-08-18 0 2.730 2.730 2.760 2.720 2.760 308,000 846,160 2.7473 1.687 1.687 1.706 1.681 1.706 498,324 1.6980 1.11%
2016-08-17 0 2.700 2.700 2.720 2.690 2.720 76,000 205,190 2.6999 1.669 1.669 1.681 1.663 1.681 122,963 1.6687 1.50%
2016-08-16 0 2.660 2.660 2.700 2.660 2.660 1,000 2,660 2.6600 1.644 1.644 1.669 1.644 1.644 1,618 1.6441 0.00%
2016-08-15 0 2.660 2.660 2.750 - - 0 0 - 1.644 1.644 1.700 - - 0 - 1.92%
2016-08-12 0 2.610 2.560 2.700 - - 0 0 - 1.613 1.582 1.669 - - 0 - 0.00%
2016-08-11 0 2.610 2.530 2.610 - - 0 0 - 1.613 1.564 1.613 - - 0 - -2.61%
2016-08-10 0 2.680 2.680 2.720 - - 1,000 2,680 2.6800 1.656 1.656 1.681 - - 1,618 1.6564 0.00%
2016-08-09 0 2.680 2.680 2.700 2.660 2.770 20,000 53,740 2.6870 1.656 1.656 1.669 1.644 1.712 32,359 1.6608 0.00%
2016-08-08 0 2.680 2.680 2.790 2.660 2.660 5,000 13,300 2.6600 1.656 1.656 1.724 1.644 1.644 8,090 1.6441 1.13%
2016-08-05 0 2.650 2.630 2.700 - - 0 0 - 1.638 1.626 1.669 - - 0 - 0.00%
2016-08-04 0 2.650 2.610 2.700 2.610 2.650 23,000 60,430 2.6274 1.638 1.613 1.669 1.613 1.638 37,213 1.6239 1.92%
2016-08-03 0 2.600 2.600 2.750 2.550 2.550 1,000 2,550 2.5500 1.607 1.607 1.700 1.576 1.576 1,618 1.5761 1.17%
2016-08-01 0 2.570 2.570 2.700 - - 0 0 - 1.588 1.588 1.669 - - 0 - 0.39%
2016-07-29 0 2.560 2.560 2.680 2.500 2.500 5,000 12,500 2.5000 1.582 1.582 1.656 1.545 1.545 8,090 1.5452 -5.19%
2016-07-28 0 2.700 2.450 2.780 - - 0 0 - 1.669 1.514 1.718 - - 0 - 0.00%
2016-07-27 0 2.700 2.450 2.700 - - 0 0 - 1.669 1.514 1.669 - - 0 - 0.00%
2016-07-26 0 2.700 2.450 2.700 - - 0 0 - 1.669 1.514 1.669 - - 0 - 0.00%
2016-07-25 0 2.700 2.560 2.700 2.700 2.700 1,000 2,700 2.7000 1.669 1.582 1.669 1.669 1.669 1,618 1.6688 0.00%
2016-07-22 0 2.700 2.700 2.720 2.670 2.700 191,000 515,550 2.6992 1.669 1.669 1.681 1.650 1.669 309,026 1.6683 0.75%
2016-07-21 0 2.680 2.680 2.690 2.680 2.690 93,000 249,450 2.6823 1.656 1.656 1.663 1.656 1.663 150,468 1.6578 0.00%
2016-07-20 0 2.680 2.650 2.680 - - 0 0 - 1.656 1.638 1.656 - - 0 - 0.00%
2016-07-19 0 2.680 2.650 2.700 2.680 2.700 139,000 374,670 2.6955 1.656 1.638 1.669 1.656 1.669 224,893 1.6660 0.00%
2016-07-18 0 2.680 2.680 2.730 2.680 2.730 191,000 515,610 2.6995 1.656 1.656 1.687 1.656 1.687 309,026 1.6685 -1.11%
2016-07-15 0 2.710 2.710 2.730 2.690 2.700 213,000 574,950 2.6993 1.675 1.675 1.687 1.663 1.669 344,620 1.6684 0.37%
2016-07-14 0 2.700 2.700 2.750 2.700 2.780 54,000 147,710 2.7354 1.669 1.669 1.700 1.669 1.718 87,369 1.6907 0.37%
2016-07-13 0 2.690 2.690 2.750 2.680 2.730 119,000 321,760 2.7039 1.663 1.663 1.700 1.656 1.687 192,534 1.6712 -1.47%
2016-07-12 0 2.730 2.730 2.750 2.650 2.750 212,000 573,170 2.7036 1.687 1.687 1.700 1.638 1.700 343,002 1.6710 0.74%
2016-07-11 0 2.710 2.710 2.750 2.650 2.740 204,000 552,670 2.7092 1.675 1.675 1.700 1.638 1.694 330,059 1.6745 0.37%
2016-07-08 0 2.700 2.670 2.700 2.700 2.710 161,000 435,310 2.7038 1.669 1.650 1.669 1.669 1.675 260,488 1.6711 0.00%
2016-07-07 0 2.700 2.700 2.730 2.630 2.700 233,000 627,940 2.6950 1.669 1.669 1.687 1.626 1.669 376,979 1.6657 0.37%
2016-07-06 0 2.690 2.690 2.740 2.680 2.790 99,000 272,120 2.7487 1.663 1.663 1.694 1.656 1.724 160,176 1.6989 2.67%
2016-07-05 0 2.620 2.620 2.740 2.620 2.620 20,000 52,400 2.6200 1.619 1.619 1.694 1.619 1.619 32,359 1.6193 0.00%
2016-07-04 0 2.620 2.620 2.640 2.620 2.680 42,000 110,960 2.6419 1.619 1.619 1.632 1.619 1.656 67,953 1.6329 -2.60%
2016-06-30 0 2.690 2.680 2.690 2.670 2.730 54,000 144,970 2.6846 1.663 1.656 1.663 1.650 1.687 87,369 1.6593 3.46%
2016-06-29 0 2.600 2.600 2.640 2.550 2.600 109,000 280,890 2.5770 1.607 1.607 1.632 1.576 1.607 176,355 1.5928 1.96%
2016-06-28 0 2.550 2.550 2.600 - - 0 0 - 1.576 1.576 1.607 - - 0 - 0.79%
2016-06-27 0 2.530 2.530 2.560 2.500 2.520 100,000 251,760 2.5176 1.564 1.564 1.582 1.545 1.558 161,794 1.5561 2.02%
2016-06-24 0 2.480 2.480 2.670 2.450 2.510 121,000 298,610 2.4679 1.533 1.533 1.650 1.514 1.551 195,770 1.5253 -1.59%
2016-06-23 0 2.520 2.520 2.550 2.490 2.520 214,000 535,570 2.5027 1.558 1.558 1.576 1.539 1.558 346,238 1.5468 0.80%
2016-06-22 0 2.500 2.410 2.500 2.500 2.500 30,000 75,000 2.5000 1.545 1.490 1.545 1.545 1.545 48,538 1.5452 1.63%
2016-06-21 0 2.460 2.420 2.460 - - 0 0 - 1.520 1.496 1.520 - - 0 - 0.00%
2016-06-20 0 2.460 2.380 2.500 - - 0 0 - 1.520 1.471 1.545 - - 0 - 0.00%
2016-06-17 0 2.460 2.450 2.500 2.450 2.460 18,000 44,130 2.4517 1.520 1.514 1.545 1.514 1.520 29,123 1.5153 0.41%
2016-06-16 0 2.450 2.400 2.450 2.400 2.450 48,000 115,690 2.4102 1.514 1.483 1.514 1.483 1.514 77,661 1.4897 0.00%
2016-06-15 0 2.450 2.410 2.450 2.450 2.450 45,000 110,250 2.4500 1.514 1.490 1.514 1.514 1.514 72,807 1.5143 -1.21%
2016-06-14 0 2.480 2.430 2.480 2.450 2.490 53,000 130,480 2.4619 1.533 1.502 1.533 1.514 1.539 85,751 1.5216 3.33%
2016-06-13 0 2.400 2.390 2.400 2.400 2.430 145,000 349,640 2.4113 1.483 1.477 1.483 1.483 1.502 234,601 1.4904 2.56%
2016-06-10 0 2.430 2.370 2.440 2.350 2.440 230,000 554,200 2.4096 1.446 1.411 1.452 1.399 1.452 386,438 1.4341 -0.41%
2016-06-08 0 2.440 2.440 2.500 2.420 2.460 69,000 168,810 2.4465 1.452 1.452 1.488 1.440 1.464 115,931 1.4561 -0.81%
2016-06-07 0 2.460 2.420 2.520 2.420 2.510 60,000 148,050 2.4675 1.464 1.440 1.500 1.440 1.494 100,810 1.4686 1.65%
2016-06-06 0 2.420 2.420 2.510 2.420 2.510 230,000 572,780 2.4903 1.440 1.440 1.494 1.440 1.494 386,438 1.4822 -1.63%
2016-06-03 0 2.460 2.460 2.580 2.460 2.470 54,000 133,340 2.4693 1.464 1.464 1.536 1.464 1.470 90,729 1.4697 0.41%
2016-06-02 0 2.450 2.450 2.520 2.450 2.500 42,000 103,900 2.4738 1.458 1.458 1.500 1.458 1.488 70,567 1.4724 -1.61%
2016-06-01 0 2.490 2.450 2.570 - - 0 0 - 1.482 1.458 1.530 - - 0 - 0.00%
2016-05-31 0 2.490 2.490 2.570 - - 0 0 - 1.482 1.482 1.530 - - 0 - 0.40%
2016-05-30 0 2.480 2.450 2.530 - - 0 0 - 1.476 1.458 1.506 - - 0 - 0.00%
2016-05-27 0 2.480 2.460 2.600 2.480 2.500 126,000 314,700 2.4976 1.476 1.464 1.547 1.476 1.488 211,701 1.4865 0.00%
2016-05-26 0 2.480 2.480 2.590 2.460 2.520 209,000 519,920 2.4877 1.476 1.476 1.542 1.464 1.500 351,154 1.4806 0.00%
2016-05-25 0 2.480 2.480 2.500 - - 0 0 - 1.476 1.476 1.488 - - 0 - 0.40%
2016-05-24 0 2.470 2.460 2.470 2.460 2.510 1,261,000 3,149,640 2.4977 1.470 1.464 1.470 1.464 1.494 2,118,687 1.4866 -0.40%
2016-05-23 0 2.480 2.480 2.550 2.470 2.520 184,000 458,390 2.4913 1.476 1.476 1.518 1.470 1.500 309,150 1.4827 -1.59%
2016-05-20 0 2.520 2.450 2.520 2.450 2.520 9,000 22,550 2.5056 1.500 1.458 1.500 1.458 1.500 15,121 1.4913 2.44%
2016-05-19 0 2.460 2.450 2.460 2.430 2.500 83,000 204,730 2.4666 1.464 1.458 1.464 1.446 1.488 139,454 1.4681 -1.99%
2016-05-18 0 2.510 2.510 2.560 2.500 2.570 56,000 141,120 2.5200 1.494 1.494 1.524 1.488 1.530 94,089 1.4999 -1.57%
2016-05-17 0 2.550 2.530 2.550 2.550 2.560 60,000 153,200 2.5533 1.518 1.506 1.518 1.518 1.524 100,810 1.5197 -1.16%
2016-05-16 0 2.580 2.520 2.580 2.570 2.590 2,000 5,160 2.5800 1.536 1.500 1.536 1.530 1.542 3,360 1.5356 0.00%
2016-05-13 0 2.580 2.540 2.580 - - 0 0 - 1.536 1.512 1.536 - - 0 - -0.77%
2016-05-12 0 2.600 2.510 2.600 2.600 2.600 1,000 2,600 2.6000 1.547 1.494 1.547 1.547 1.547 1,680 1.5475 1.56%
2016-05-11 0 2.560 2.550 2.620 2.510 2.610 72,000 185,960 2.5828 1.524 1.518 1.559 1.494 1.553 120,972 1.5372 -1.54%
2016-05-10 0 2.600 2.570 2.640 2.600 2.600 3,000 7,800 2.6000 1.547 1.530 1.571 1.547 1.547 5,040 1.5475 -0.76%
2016-05-09 0 2.620 2.570 2.620 2.640 2.640 4,000 10,560 2.6400 1.559 1.530 1.559 1.571 1.571 6,721 1.5713 -1.13%
2016-05-06 0 2.650 2.590 2.650 2.590 2.690 117,000 309,340 2.6439 1.577 1.542 1.577 1.542 1.601 196,579 1.5736 2.32%
2016-05-05 0 2.590 2.590 2.670 2.560 2.670 266,000 695,230 2.6136 1.542 1.542 1.589 1.524 1.589 446,924 1.5556 -0.38%
2016-05-04 0 2.600 2.580 2.600 2.550 2.640 16,000 41,700 2.6063 1.547 1.536 1.547 1.518 1.571 26,883 1.5512 1.96%
2016-05-03 0 2.550 2.550 2.600 2.530 2.600 122,000 315,480 2.5859 1.518 1.518 1.547 1.506 1.547 204,980 1.5391 -2.67%
2016-04-29 0 2.620 2.580 2.650 2.600 2.630 176,000 459,220 2.6092 1.559 1.536 1.577 1.547 1.565 295,709 1.5529 -2.96%
2016-04-28 0 2.700 2.610 2.700 2.630 2.730 92,000 245,720 2.6709 1.607 1.553 1.607 1.565 1.625 154,575 1.5896 3.85%
2016-04-27 0 2.600 2.590 2.680 2.600 2.770 533,000 1,407,370 2.6405 1.547 1.542 1.595 1.547 1.649 895,528 1.5716 -1.89%
2016-04-26 0 2.650 2.600 2.780 2.650 2.700 135,000 360,060 2.6671 1.577 1.547 1.655 1.577 1.607 226,822 1.5874 -2.93%
2016-04-25 0 2.730 2.690 2.750 2.700 2.790 299,000 817,290 2.7334 1.625 1.601 1.637 1.607 1.661 502,369 1.6269 -2.15%
2016-04-22 0 2.790 2.750 2.790 2.720 2.790 359,000 984,110 2.7413 1.661 1.637 1.661 1.619 1.661 603,179 1.6315 -0.36%
2016-04-21 0 2.800 2.720 2.800 2.720 2.820 734,000 2,054,380 2.7989 1.667 1.619 1.667 1.619 1.678 1,233,241 1.6658 -0.36%
2016-04-20 0 2.810 2.720 2.810 2.800 2.830 124,000 348,600 2.8113 1.672 1.619 1.672 1.667 1.684 208,340 1.6732 -0.71%
2016-04-19 0 2.830 2.800 2.830 2.830 2.830 321,000 908,430 2.8300 1.684 1.667 1.684 1.684 1.684 539,333 1.6844 0.00%
2016-04-18 0 2.830 2.800 2.830 - - 0 0 - 1.684 1.667 1.684 - - 0 - -1.05%
2016-04-15 0 2.860 2.770 2.860 2.760 2.860 18,000 51,040 2.8356 1.702 1.649 1.702 1.643 1.702 30,243 1.6877 3.62%
2016-04-14 0 2.760 2.760 2.930 2.720 2.760 10,000 27,260 2.7260 1.643 1.643 1.744 1.619 1.643 16,802 1.6225 0.73%
2016-04-13 0 2.740 2.720 2.810 2.740 2.800 152,000 418,750 2.7549 1.631 1.619 1.672 1.631 1.667 255,385 1.6397 0.37%
2016-04-12 0 2.730 2.730 2.940 - - 0 0 - 1.625 1.625 1.750 - - 0 - 0.37%
2016-04-11 0 2.720 2.720 2.750 2.720 2.740 37,000 100,760 2.7232 1.619 1.619 1.637 1.619 1.631 62,166 1.6208 -1.09%
2016-04-08 0 2.750 2.730 2.750 2.700 2.800 155,000 425,570 2.7456 1.637 1.625 1.637 1.607 1.667 260,425 1.6341 -2.48%
2016-04-07 0 2.820 2.800 2.870 2.820 2.900 235,000 673,320 2.8652 1.678 1.667 1.708 1.678 1.726 394,839 1.7053 0.00%
2016-04-06 0 2.820 2.810 2.950 2.810 2.880 310,000 885,750 2.8573 1.678 1.672 1.756 1.672 1.714 520,851 1.7006 -2.08%
2016-04-05 0 2.880 2.870 3.000 2.880 2.900 410,000 1,182,900 2.8851 1.714 1.708 1.786 1.714 1.726 688,867 1.7172 -0.69%
2016-04-01 0 2.900 2.890 2.950 2.850 2.990 869,000 2,523,740 2.9042 1.726 1.720 1.756 1.696 1.780 1,460,063 1.7285 -3.65%
2016-03-31 0 3.010 3.010 3.090 3.010 3.120 56,000 173,810 3.1038 1.791 1.791 1.839 1.791 1.857 94,089 1.8473 3.44%
2016-03-30 0 2.910 2.950 3.000 2.900 3.140 422,000 1,248,000 2.9573 1.732 1.756 1.786 1.726 1.869 709,029 1.7602 -1.36%
2016-03-29 0 2.950 2.940 3.000 2.900 3.070 349,000 1,044,490 2.9928 1.756 1.750 1.786 1.726 1.827 586,377 1.7813 -3.91%
2016-03-24 0 3.070 3.060 3.100 3.050 3.140 110,000 340,270 3.0934 1.827 1.821 1.845 1.815 1.869 184,818 1.8411 -1.92%
2016-03-23 0 3.130 3.120 3.150 3.090 3.130 31,000 96,390 3.1094 1.863 1.857 1.875 1.839 1.863 52,085 1.8506 0.64%
2016-03-22 0 3.110 3.040 3.120 3.110 3.120 17,000 52,930 3.1135 1.851 1.809 1.857 1.851 1.857 28,563 1.8531 -0.32%
2016-03-21 0 3.120 3.110 3.140 3.100 3.150 77,000 239,800 3.1143 1.857 1.851 1.869 1.845 1.875 129,373 1.8536 1.30%
2016-03-18 0 3.080 3.080 3.090 3.080 3.080 1,000 3,080 3.0800 1.833 1.833 1.839 1.833 1.833 1,680 1.8332 0.00%
2016-03-17 0 3.080 3.070 3.130 3.070 3.150 431,000 1,337,210 3.1026 1.833 1.827 1.863 1.827 1.875 724,151 1.8466 -0.32%
2016-03-16 0 3.090 3.080 3.090 2.990 3.100 474,000 1,450,840 3.0608 1.839 1.833 1.839 1.780 1.845 796,398 1.8218 3.00%
2016-03-15 0 3.000 2.980 3.030 2.960 3.020 205,000 612,410 2.9874 1.786 1.774 1.803 1.762 1.797 344,434 1.7780 0.67%
2016-03-14 0 2.980 2.980 3.000 2.980 3.070 338,000 1,027,120 3.0388 1.774 1.774 1.786 1.774 1.827 567,896 1.8086 1.71%
2016-03-11 0 2.930 2.930 2.940 2.750 3.050 1,447,000 4,221,670 2.9175 1.744 1.744 1.750 1.637 1.815 2,431,198 1.7365 8.12%
2016-03-10 0 2.710 2.620 2.820 - - 0 0 - 1.613 1.559 1.678 - - 0 - 0.00%
2016-03-09 0 2.710 2.650 2.760 2.710 2.710 8,000 21,680 2.7100 1.613 1.577 1.643 1.613 1.613 13,441 1.6129 -2.17%
2016-03-08 0 2.770 2.770 2.810 2.770 2.780 142,000 393,380 2.7703 1.649 1.649 1.672 1.649 1.655 238,583 1.6488 0.00%
2016-03-07 0 2.770 2.730 2.770 2.750 2.930 250,000 705,710 2.8228 1.649 1.625 1.649 1.637 1.744 420,041 1.6801 0.00%
2016-03-04 0 2.770 2.760 2.800 2.770 2.800 272,000 756,380 2.7808 1.649 1.643 1.667 1.649 1.667 457,005 1.6551 -0.36%
2016-03-03 0 2.780 2.690 2.790 2.700 3.000 447,000 1,233,080 2.7586 1.655 1.601 1.661 1.607 1.786 751,033 1.6418 3.73%
2016-03-02 0 2.680 2.510 2.700 - - 0 0 - 1.595 1.494 1.607 - - 0 - 0.00%
2016-03-01 0 2.680 2.600 2.680 2.720 2.720 10,000 27,200 2.7200 1.595 1.547 1.595 1.619 1.619 16,802 1.6189 -0.74%
2016-02-29 0 2.700 2.600 2.700 2.700 2.700 10,000 27,000 2.7000 1.607 1.547 1.607 1.607 1.607 16,802 1.6070 1.12%
2016-02-26 0 2.670 2.670 2.680 2.580 2.670 71,000 185,530 2.6131 1.589 1.589 1.595 1.536 1.589 119,292 1.5553 3.09%
2016-02-25 0 2.590 2.580 2.590 2.590 2.620 26,000 68,030 2.6165 1.542 1.536 1.542 1.542 1.559 43,684 1.5573 -1.15%
2016-02-24 0 2.620 2.580 2.660 2.620 2.620 34,000 88,780 2.6112 1.559 1.536 1.583 1.559 1.559 57,126 1.5541 -1.13%
2016-02-23 0 2.650 2.620 2.770 2.650 2.650 223,000 590,950 2.6500 1.577 1.559 1.649 1.577 1.577 374,677 1.5772 0.00%
2016-02-22 0 2.650 2.630 2.790 - - 0 0 - 1.577 1.565 1.661 - - 0 - 0.00%
2016-02-19 0 2.650 2.630 2.670 2.650 2.680 30,000 79,800 2.6600 1.577 1.565 1.589 1.577 1.595 50,405 1.5832 -1.12%
2016-02-18 0 2.680 2.660 2.680 2.680 2.680 80,000 214,400 2.6800 1.595 1.583 1.595 1.595 1.595 134,413 1.5951 0.75%
2016-02-17 0 2.660 2.660 2.690 2.620 2.700 114,000 304,260 2.6689 1.583 1.583 1.601 1.559 1.607 191,539 1.5885 -1.12%
2016-02-16 0 2.690 2.690 2.790 2.610 2.690 144,000 385,610 2.6778 1.601 1.601 1.661 1.553 1.601 241,944 1.5938 0.75%
2016-02-15 0 2.670 2.670 2.730 2.670 2.700 90,000 242,100 2.6900 1.589 1.589 1.625 1.589 1.607 151,215 1.6010 1.14%
2016-02-12 0 2.640 2.490 2.640 - - 0 0 - 1.571 1.482 1.571 - - 0 - 0.00%
2016-02-11 0 2.640 2.490 2.800 - - 0 0 - 1.571 1.482 1.667 - - 0 - 0.00%
2016-02-05 0 2.640 2.640 2.700 2.640 2.660 25,000 66,260 2.6504 1.571 1.571 1.607 1.571 1.583 42,004 1.5775 -0.38%
2016-02-04 0 2.650 2.650 2.700 2.650 2.720 190,000 507,090 2.6689 1.577 1.577 1.607 1.577 1.619 319,231 1.5885 0.00%
2016-02-03 0 2.650 2.640 2.690 2.650 2.720 287,000 765,190 2.6662 1.577 1.571 1.601 1.577 1.619 482,207 1.5868 0.00%
2016-02-02 0 2.650 2.640 2.700 2.630 2.790 266,000 730,030 2.7445 1.577 1.571 1.607 1.565 1.661 446,924 1.6335 0.00%
2016-02-01 0 2.650 2.630 2.650 2.650 2.690 103,000 274,850 2.6684 1.577 1.565 1.577 1.577 1.601 173,057 1.5882 -0.38%
2016-01-29 0 2.660 2.660 2.750 2.660 2.750 22,000 60,320 2.7418 1.583 1.583 1.637 1.583 1.637 36,964 1.6319 -3.27%
2016-01-28 0 2.750 2.670 2.750 2.720 2.760 249,000 683,010 2.7430 1.637 1.589 1.637 1.619 1.643 418,361 1.6326 2.23%
2016-01-27 0 2.690 2.620 2.700 2.690 2.750 138,000 373,660 2.7077 1.601 1.559 1.607 1.601 1.637 231,863 1.6116 0.00%
2016-01-26 0 2.690 2.650 2.690 2.520 2.710 115,000 307,500 2.6739 1.601 1.577 1.601 1.500 1.613 193,219 1.5915 -1.10%
2016-01-25 0 2.720 2.520 2.720 - - 0 0 - 1.619 1.500 1.619 - - 0 - 0.00%
2016-01-22 0 2.720 2.610 2.760 2.610 2.720 17,000 44,920 2.6424 1.619 1.553 1.643 1.553 1.619 28,563 1.5727 5.02%
2016-01-21 0 2.590 2.350 2.630 2.590 2.640 122,000 317,360 2.6013 1.542 1.399 1.565 1.542 1.571 204,980 1.5482 0.00%
2016-01-20 0 2.590 2.480 2.590 2.600 2.690 62,000 165,770 2.6737 1.542 1.476 1.542 1.547 1.601 104,170 1.5913 -3.00%
2016-01-19 0 2.670 2.660 2.790 2.670 2.670 11,000 29,370 2.6700 1.589 1.583 1.661 1.589 1.589 18,482 1.5891 0.75%
2016-01-18 0 2.650 2.650 2.800 2.620 2.650 3,000 7,900 2.6333 1.577 1.577 1.667 1.559 1.577 5,040 1.5673 -2.21%
2016-01-15 0 2.710 2.710 2.780 2.700 2.830 124,000 347,420 2.8018 1.613 1.613 1.655 1.607 1.684 208,340 1.6676 -3.90%
2016-01-14 0 2.820 2.710 2.830 2.790 2.830 277,000 779,050 2.8125 1.678 1.613 1.684 1.661 1.684 465,406 1.6739 0.71%
2016-01-13 0 2.800 2.710 2.800 2.810 2.900 8,000 22,830 2.8538 1.667 1.613 1.667 1.672 1.726 13,441 1.6985 -1.75%
2016-01-12 0 2.850 2.770 2.860 2.770 2.850 312,000 872,790 2.7974 1.696 1.649 1.702 1.649 1.696 524,211 1.6650 3.26%
2016-01-11 0 2.760 2.750 2.770 2.760 2.800 128,000 356,130 2.7823 1.643 1.637 1.649 1.643 1.667 215,061 1.6559 -2.13%
2016-01-08 0 2.820 2.770 2.820 2.770 2.830 223,000 624,920 2.8023 1.678 1.649 1.678 1.649 1.684 374,677 1.6679 2.92%
2016-01-07 0 2.740 2.680 2.760 2.740 2.820 705,000 1,963,200 2.7847 1.631 1.595 1.643 1.631 1.678 1,184,516 1.6574 -1.79%
2016-01-06 0 2.790 2.760 2.790 2.780 2.850 141,000 396,010 2.8086 1.661 1.643 1.661 1.655 1.696 236,903 1.6716 1.82%
2016-01-05 0 2.740 2.740 2.780 2.690 2.750 377,000 1,028,130 2.7271 1.631 1.631 1.655 1.601 1.637 633,422 1.6231 2.24%
2016-01-04 0 2.680 2.680 2.720 2.680 2.700 140,000 376,260 2.6876 1.595 1.595 1.619 1.595 1.607 235,223 1.5996 -0.37%
2015-12-31 0 2.690 2.690 2.730 2.690 2.690 76,000 204,440 2.6900 1.601 1.601 1.625 1.601 1.601 127,692 1.6010 0.37%
2015-12-30 0 2.680 2.680 2.730 2.680 2.680 47,000 125,960 2.6800 1.595 1.595 1.625 1.595 1.595 78,968 1.5951 -0.37%
2015-12-29 0 2.690 2.690 2.740 2.670 2.680 160,000 427,900 2.6744 1.601 1.601 1.631 1.589 1.595 268,826 1.5917 0.75%
2015-12-28 0 2.670 2.660 2.730 2.560 2.670 254,000 667,160 2.6266 1.589 1.583 1.625 1.524 1.589 426,762 1.5633 1.91%
2015-12-24 0 2.620 2.620 2.730 2.490 2.620 293,000 739,240 2.5230 1.559 1.559 1.625 1.482 1.559 492,288 1.5016 1.55%
2015-12-23 0 2.580 2.580 2.740 2.500 2.580 5,000 12,740 2.5480 1.536 1.536 1.631 1.488 1.536 8,401 1.5165 -0.39%
2015-12-22 0 2.590 2.590 2.800 - - 0 0 - 1.542 1.542 1.667 - - 0 - 0.00%
2015-12-21 0 2.590 2.590 2.780 2.570 2.570 8,000 20,560 2.5700 1.542 1.542 1.655 1.530 1.530 13,441 1.5296 0.00%
2015-12-18 0 2.590 2.590 2.740 2.560 2.560 2,000 5,120 2.5600 1.542 1.542 1.631 1.524 1.524 3,360 1.5237 1.17%
2015-12-17 0 2.560 2.560 2.710 2.540 2.540 3,000 7,620 2.5400 1.524 1.524 1.613 1.512 1.512 5,040 1.5118 0.79%
2015-12-16 0 2.540 2.500 2.730 - - 0 0 - 1.512 1.488 1.625 - - 0 - 0.00%
2015-12-15 0 2.540 2.500 2.710 - - 0 0 - 1.512 1.488 1.613 - - 0 - 0.00%
2015-12-14 0 2.540 2.540 2.560 2.510 2.550 73,000 183,360 2.5118 1.512 1.512 1.524 1.494 1.518 122,652 1.4950 -1.55%
2015-12-11 0 2.580 2.580 2.610 2.570 2.660 138,000 355,590 2.5767 1.536 1.536 1.553 1.530 1.583 231,863 1.5336 -4.44%
2015-12-10 0 2.700 2.700 2.730 2.700 2.800 130,000 354,100 2.7238 1.607 1.607 1.625 1.607 1.667 218,421 1.6212 -2.88%
2015-12-09 0 2.780 2.750 2.800 2.750 2.790 462,000 1,283,890 2.7790 1.655 1.637 1.667 1.637 1.661 776,236 1.6540 -0.36%
2015-12-08 0 2.790 2.780 2.790 2.780 2.810 378,000 1,059,240 2.8022 1.661 1.655 1.661 1.655 1.672 635,102 1.6678 -3.79%
2015-12-07 0 2.900 2.810 2.900 2.760 2.910 440,000 1,235,080 2.8070 1.726 1.672 1.726 1.643 1.732 739,272 1.6707 3.57%
2015-12-04 0 2.800 2.760 2.800 - - 0 0 - 1.667 1.643 1.667 - - 0 - 0.00%
2015-12-03 0 2.800 2.800 2.810 2.700 2.850 105,000 294,820 2.8078 1.667 1.667 1.672 1.607 1.696 176,417 1.6712 0.00%
2015-12-02 0 2.800 2.760 2.800 2.760 2.900 200,000 572,380 2.8619 1.667 1.643 1.667 1.643 1.726 336,033 1.7033 -3.45%
2015-12-01 0 2.900 2.740 2.900 - - 0 0 - 1.726 1.631 1.726 - - 0 - 0.00%
2015-11-30 0 2.900 2.760 2.900 2.870 2.900 17,000 49,090 2.8876 1.726 1.643 1.726 1.708 1.726 28,563 1.7187 0.35%
2015-11-27 0 2.890 2.750 2.890 2.900 2.900 4,000 11,600 2.9000 1.720 1.637 1.720 1.726 1.726 6,721 1.7260 -0.34%
2015-11-26 0 2.900 2.900 2.940 2.900 2.900 16,000 46,400 2.9000 1.726 1.726 1.750 1.726 1.726 26,883 1.7260 0.00%
2015-11-25 0 2.900 2.900 3.000 2.890 2.920 68,000 197,140 2.8991 1.726 1.726 1.786 1.720 1.738 114,251 1.7255 0.00%
2015-11-24 0 2.900 2.900 2.930 2.900 2.900 2,000 5,800 2.9000 1.726 1.726 1.744 1.726 1.726 3,360 1.7260 -1.02%
2015-11-23 0 2.930 2.870 2.930 2.940 2.980 140,000 415,460 2.9676 1.744 1.708 1.744 1.750 1.774 235,223 1.7662 -1.35%
2015-11-20 0 2.970 2.860 2.980 2.840 2.970 402,000 1,169,490 2.9092 1.768 1.702 1.774 1.690 1.768 675,426 1.7315 1.37%
2015-11-19 0 2.930 2.930 2.960 2.870 2.980 50,000 146,070 2.9214 1.744 1.744 1.762 1.708 1.774 84,008 1.7388 -0.68%
2015-11-18 0 2.950 2.950 2.970 2.910 3.000 199,000 592,650 2.9781 1.756 1.756 1.768 1.732 1.786 334,353 1.7725 -1.67%
2015-11-17 0 3.000 2.940 3.030 2.770 3.020 456,000 1,361,270 2.9852 1.786 1.750 1.803 1.649 1.797 766,155 1.7768 4.90%
2015-11-16 0 2.860 2.860 2.890 2.730 2.800 2,000 5,530 2.7650 1.702 1.702 1.720 1.625 1.667 3,360 1.6457 -1.04%
2015-11-13 0 2.890 2.860 2.960 2.890 2.920 33,000 96,210 2.9155 1.720 1.702 1.762 1.720 1.738 55,445 1.7352 -1.03%
2015-11-12 0 2.920 2.880 2.920 2.890 2.930 8,000 23,240 2.9050 1.738 1.714 1.738 1.720 1.744 13,441 1.7290 0.34%
2015-11-11 0 2.910 2.910 2.970 2.890 2.910 3,000 8,710 2.9033 1.732 1.732 1.768 1.720 1.732 5,040 1.7280 0.00%
2015-11-10 0 2.910 2.910 2.950 2.880 2.910 55,000 159,570 2.9013 1.732 1.732 1.756 1.714 1.732 92,409 1.7268 -0.34%
2015-11-09 0 2.920 2.920 2.950 2.900 2.980 131,000 387,380 2.9571 1.738 1.738 1.756 1.726 1.774 220,102 1.7600 -1.35%
2015-11-06 0 2.960 2.960 2.990 2.800 3.000 1,164,000 3,444,140 2.9589 1.762 1.762 1.780 1.667 1.786 1,955,711 1.7611 7.25%
2015-11-05 0 2.760 2.760 2.770 2.740 2.800 147,000 409,160 2.7834 1.643 1.643 1.649 1.631 1.667 246,984 1.6566 0.36%
2015-11-04 0 2.750 2.750 2.760 2.740 2.800 89,000 245,750 2.7612 1.637 1.637 1.643 1.631 1.667 149,535 1.6434 -0.72%
2015-11-03 0 2.770 2.770 2.810 2.710 2.850 155,000 437,130 2.8202 1.649 1.649 1.672 1.613 1.696 260,425 1.6785 -1.07%
2015-11-02 0 2.800 2.750 2.800 2.710 2.820 356,000 978,360 2.7482 1.667 1.637 1.667 1.613 1.678 598,138 1.6357 -2.78%
2015-10-30 0 2.880 2.850 2.900 2.870 2.960 230,000 676,310 2.9405 1.714 1.696 1.726 1.708 1.762 386,438 1.7501 -0.69%
2015-10-29 0 2.900 2.900 2.940 2.740 3.000 369,000 1,061,210 2.8759 1.726 1.726 1.750 1.631 1.786 619,981 1.7117 5.84%
2015-10-28 0 2.740 2.730 2.740 2.720 2.760 141,000 386,560 2.7416 1.631 1.625 1.631 1.619 1.643 236,903 1.6317 -1.08%
2015-10-27 0 2.770 2.770 2.780 2.760 2.790 108,000 300,210 2.7797 1.649 1.649 1.655 1.643 1.661 181,458 1.6544 -0.36%
2015-10-26 0 2.780 2.780 2.800 2.750 2.900 232,000 655,350 2.8248 1.655 1.655 1.667 1.637 1.726 389,798 1.6813 -4.14%
2015-10-23 0 2.900 2.880 2.900 2.880 3.030 324,000 964,110 2.9756 1.726 1.714 1.726 1.714 1.803 544,373 1.7710 -1.69%
2015-10-22 0 2.950 2.950 2.970 2.730 2.980 1,164,000 3,412,850 2.9320 1.756 1.756 1.768 1.625 1.774 1,955,711 1.7451 8.86%
2015-10-20 0 2.710 2.700 2.770 2.700 2.790 242,000 664,670 2.7466 1.613 1.607 1.649 1.607 1.661 406,600 1.6347 -2.17%
2015-10-19 0 2.770 2.770 2.780 2.740 2.800 195,000 542,950 2.7844 1.649 1.649 1.655 1.631 1.667 327,632 1.6572 0.00%
2015-10-16 0 2.770 2.770 2.800 2.700 2.820 112,000 311,750 2.7835 1.649 1.649 1.667 1.607 1.678 188,178 1.6567 2.59%
2015-10-15 0 2.700 2.700 2.710 2.680 2.720 652,000 1,761,770 2.7021 1.607 1.607 1.613 1.595 1.619 1,095,467 1.6082 -0.37%
2015-10-14 0 2.710 2.690 2.710 2.650 2.710 486,000 1,312,740 2.7011 1.613 1.601 1.613 1.577 1.613 816,560 1.6076 0.37%
2015-10-13 0 2.700 2.700 2.720 2.600 2.750 212,000 571,240 2.6945 1.607 1.607 1.619 1.547 1.637 356,195 1.6037 1.89%
2015-10-12 0 2.650 2.650 2.680 2.600 2.660 146,000 387,000 2.6507 1.577 1.577 1.595 1.547 1.583 245,304 1.5776 -1.85%
2015-10-09 0 2.700 2.650 2.700 2.520 2.700 248,000 650,010 2.6210 1.607 1.577 1.607 1.500 1.607 416,681 1.5600 3.45%
2015-10-08 0 2.610 2.610 2.680 2.500 2.700 176,000 458,660 2.6060 1.553 1.553 1.595 1.488 1.607 295,709 1.5511 -0.38%
2015-10-07 0 2.620 2.600 2.650 2.520 2.750 80,000 206,940 2.5868 1.559 1.547 1.577 1.500 1.637 134,413 1.5396 2.75%
2015-10-06 0 2.550 2.510 2.560 2.410 2.750 530,000 1,379,120 2.6021 1.518 1.494 1.524 1.434 1.637 890,487 1.5487 1.59%
2015-10-05 0 2.510 2.510 2.550 2.460 2.550 31,000 77,390 2.4965 1.494 1.494 1.518 1.464 1.518 52,085 1.4858 0.80%
2015-10-02 0 2.490 2.470 2.590 2.420 2.600 66,000 162,290 2.4589 1.482 1.470 1.542 1.440 1.547 110,891 1.4635 0.40%
2015-09-30 0 2.480 2.480 2.570 2.410 2.560 36,000 89,440 2.4844 1.476 1.476 1.530 1.434 1.524 60,486 1.4787 -1.98%
2015-09-29 0 2.530 2.400 2.530 2.340 2.530 169,000 418,450 2.4760 1.506 1.428 1.506 1.393 1.506 283,948 1.4737 -0.78%
2015-09-25 0 2.550 2.450 2.550 2.410 2.550 185,000 455,780 2.4637 1.518 1.458 1.518 1.434 1.518 310,830 1.4663 5.37%
2015-09-24 0 2.420 2.360 2.450 2.330 2.440 79,000 188,910 2.3913 1.440 1.405 1.458 1.387 1.452 132,733 1.4232 0.83%
2015-09-23 0 2.400 2.400 2.470 2.350 2.470 158,000 382,200 2.4190 1.428 1.428 1.470 1.399 1.470 265,466 1.4397 -2.83%
2015-09-22 0 2.470 2.470 2.490 2.460 2.530 149,000 374,420 2.5129 1.470 1.470 1.482 1.464 1.506 250,344 1.4956 0.82%
2015-09-21 0 2.450 2.450 2.530 2.380 2.450 95,000 230,920 2.4307 1.458 1.458 1.506 1.417 1.458 159,616 1.4467 0.00%
2015-09-18 0 2.450 2.450 2.520 2.360 2.500 635,000 1,577,450 2.4842 1.458 1.458 1.500 1.405 1.488 1,066,904 1.4785 -2.00%
2015-09-17 0 2.500 2.390 2.500 2.350 2.500 300,000 724,770 2.4159 1.488 1.422 1.488 1.399 1.488 504,049 1.4379 6.38%
2015-09-16 0 2.350 2.350 2.420 2.300 2.420 153,000 358,970 2.3462 1.399 1.399 1.440 1.369 1.440 257,065 1.3964 0.43%
2015-09-15 0 2.340 2.340 2.410 2.200 2.420 206,000 482,520 2.3423 1.393 1.393 1.434 1.309 1.440 346,114 1.3941 2.63%
2015-09-14 0 2.280 2.240 2.280 2.240 2.350 126,000 283,440 2.2495 1.357 1.333 1.357 1.333 1.399 211,701 1.3389 1.79%
2015-09-11 0 2.240 2.200 2.270 2.150 2.260 76,000 167,130 2.1991 1.333 1.309 1.351 1.280 1.345 127,692 1.3088 3.70%
2015-09-10 0 2.160 2.160 2.260 2.110 2.230 45,000 97,890 2.1753 1.286 1.286 1.345 1.256 1.327 75,607 1.2947 -2.26%
2015-09-09 0 2.210 2.210 2.250 2.200 2.270 40,000 90,280 2.2570 1.315 1.315 1.339 1.309 1.351 67,207 1.3433 -1.34%
2015-09-08 0 2.240 2.150 2.250 2.100 2.240 73,000 157,530 2.1579 1.333 1.280 1.339 1.250 1.333 122,652 1.2844 3.23%
2015-09-07 0 2.170 2.130 2.190 2.170 2.170 100,000 217,000 2.1700 1.292 1.268 1.303 1.292 1.292 168,016 1.2915 0.00%
2015-09-04 0 2.170 2.170 2.230 2.110 2.170 146,000 309,930 2.1228 1.292 1.292 1.327 1.256 1.292 245,304 1.2635 1.40%
2015-09-02 0 2.140 2.140 2.200 2.100 2.200 244,000 530,570 2.1745 1.274 1.274 1.309 1.250 1.309 409,960 1.2942 -0.47%
2015-09-01 0 2.150 2.150 2.160 2.100 2.180 155,000 332,330 2.1441 1.280 1.280 1.286 1.250 1.297 260,425 1.2761 -2.27%
2015-08-31 0 2.200 2.200 2.290 2.140 2.480 46,000 107,420 2.3352 1.309 1.309 1.363 1.274 1.476 77,288 1.3899 -3.93%
2015-08-28 0 2.290 2.290 2.300 2.200 2.440 158,000 363,340 2.2996 1.363 1.363 1.369 1.309 1.452 265,466 1.3687 -0.43%
2015-08-27 0 2.300 2.280 2.310 2.190 2.320 90,000 205,200 2.2800 1.369 1.357 1.375 1.303 1.381 151,215 1.3570 5.50%
2015-08-26 0 2.180 2.110 2.190 2.080 2.190 35,000 74,680 2.1337 1.297 1.256 1.303 1.238 1.303 58,806 1.2699 6.86%
2015-08-25 0 2.040 2.040 2.090 1.900 2.130 86,000 175,990 2.0464 1.214 1.214 1.244 1.131 1.268 144,494 1.2180 -6.42%
2015-08-24 0 2.180 2.090 2.140 1.960 2.200 671,000 1,413,580 2.1067 1.297 1.244 1.274 1.167 1.309 1,127,390 1.2539 -7.23%
2015-08-21 0 2.350 2.350 2.410 2.160 2.490 104,000 246,140 2.3667 1.399 1.399 1.434 1.286 1.482 174,737 1.4086 -5.62%
2015-08-20 0 2.490 2.420 2.490 2.370 2.530 119,000 287,630 2.4171 1.482 1.440 1.482 1.411 1.506 199,940 1.4386 2.89%
2015-08-19 0 2.420 2.420 2.480 2.360 2.510 185,000 441,870 2.3885 1.440 1.440 1.476 1.405 1.494 310,830 1.4216 0.00%
2015-08-18 0 2.420 2.420 2.430 2.420 2.490 91,000 223,500 2.4560 1.440 1.440 1.446 1.440 1.482 152,895 1.4618 -1.63%
2015-08-17 0 2.460 2.460 2.490 2.410 2.490 52,000 128,160 2.4646 1.464 1.464 1.482 1.434 1.482 87,369 1.4669 -1.20%
2015-08-14 0 2.490 2.460 2.490 2.430 2.560 203,000 501,910 2.4725 1.482 1.464 1.482 1.446 1.524 341,073 1.4716 -1.58%
2015-08-13 0 2.530 2.480 2.540 2.420 2.570 104,000 258,010 2.4809 1.506 1.476 1.512 1.440 1.530 174,737 1.4766 2.43%
2015-08-12 0 2.470 2.450 2.500 2.400 2.600 93,000 226,270 2.4330 1.470 1.458 1.488 1.428 1.547 156,255 1.4481 0.00%
2015-08-11 0 2.470 2.400 2.490 2.410 2.640 126,000 319,790 2.5380 1.470 1.428 1.482 1.434 1.571 211,701 1.5106 -3.89%
2015-08-10 0 2.570 2.570 2.700 2.490 2.680 138,000 356,240 2.5814 1.530 1.530 1.607 1.482 1.595 231,863 1.5364 0.39%
2015-08-07 0 2.560 2.540 2.560 2.480 2.560 306,000 775,780 2.5352 1.524 1.512 1.524 1.476 1.524 514,130 1.5089 0.79%
2015-08-06 0 2.540 2.510 2.540 2.400 2.540 218,000 548,430 2.5157 1.512 1.494 1.512 1.428 1.512 366,276 1.4973 2.42%
2015-08-05 0 2.480 2.480 2.540 2.390 2.580 630,000 1,579,850 2.5077 1.476 1.476 1.512 1.422 1.536 1,058,504 1.4925 2.90%
2015-08-04 0 2.410 2.410 2.490 2.280 2.500 86,000 203,840 2.3702 1.434 1.434 1.482 1.357 1.488 144,494 1.4107 0.42%
2015-08-03 0 2.400 2.400 2.450 2.390 2.490 76,000 187,120 2.4621 1.428 1.428 1.458 1.422 1.482 127,692 1.4654 -4.38%
2015-07-31 0 2.510 2.500 2.510 2.410 2.530 57,000 139,720 2.4512 1.494 1.488 1.494 1.434 1.506 95,769 1.4589 -0.79%
2015-07-30 0 2.530 2.500 2.540 2.470 2.550 125,000 312,940 2.5035 1.506 1.488 1.512 1.470 1.518 210,021 1.4900 -0.78%
2015-07-29 0 2.550 2.480 2.550 2.390 2.590 273,000 663,700 2.4311 1.518 1.476 1.518 1.422 1.542 458,685 1.4470 5.37%
2015-07-28 0 2.420 2.420 2.550 2.300 2.400 108,000 254,180 2.3535 1.440 1.440 1.518 1.369 1.428 181,458 1.4008 3.42%
2015-07-27 0 2.340 2.340 2.420 2.300 2.560 410,000 1,022,980 2.4951 1.393 1.393 1.440 1.369 1.524 688,867 1.4850 -5.65%
2015-07-24 0 2.480 2.470 2.500 2.440 2.520 92,000 227,640 2.4743 1.476 1.470 1.488 1.452 1.500 154,575 1.4727 -2.75%
2015-07-23 0 2.550 2.480 2.560 2.450 2.580 15,000 37,220 2.4813 1.518 1.476 1.524 1.458 1.536 25,202 1.4768 3.24%
2015-07-22 0 2.470 2.470 2.520 2.450 2.570 60,000 148,240 2.4707 1.470 1.470 1.500 1.458 1.530 100,810 1.4705 -3.89%
2015-07-21 0 2.570 2.590 2.630 2.510 2.620 118,000 303,930 2.5757 1.530 1.542 1.565 1.494 1.559 198,259 1.5330 -0.39%
2015-07-20 0 2.580 2.580 2.680 2.550 2.680 129,000 335,380 2.5998 1.536 1.536 1.595 1.518 1.595 216,741 1.5474 -0.39%
2015-07-17 0 2.590 2.550 2.600 2.450 2.600 434,000 1,096,260 2.5259 1.542 1.518 1.547 1.458 1.547 729,191 1.5034 5.28%
2015-07-16 0 2.460 2.450 2.460 2.430 2.500 338,000 836,540 2.4750 1.464 1.458 1.464 1.446 1.488 567,896 1.4731 -0.40%
2015-07-15 0 2.470 2.460 2.540 2.410 2.550 243,000 596,600 2.4551 1.470 1.464 1.512 1.434 1.518 408,280 1.4613 -2.37%
2015-07-14 0 2.530 2.530 2.570 2.530 2.670 254,000 648,974 2.5550 1.506 1.506 1.530 1.506 1.589 426,762 1.5207 -4.53%
2015-07-13 0 2.650 2.580 2.650 2.540 2.680 330,000 866,730 2.6265 1.577 1.536 1.577 1.512 1.595 554,454 1.5632 0.00%
2015-07-10 0 2.650 2.650 2.690 2.390 2.800 637,000 1,685,190 2.6455 1.577 1.577 1.601 1.422 1.667 1,070,265 1.5746 11.81%
2015-07-09 0 2.370 2.370 2.470 2.100 2.430 714,000 1,651,190 2.3126 1.411 1.411 1.470 1.250 1.446 1,199,637 1.3764 18.50%
2015-07-08 0 2.000 1.950 2.000 1.860 2.200 2,231,000 4,453,460 1.9962 1.190 1.161 1.190 1.107 1.309 3,748,447 1.1881 -12.28%
2015-07-07 0 2.280 2.260 2.280 2.100 2.490 1,399,000 3,087,010 2.2066 1.357 1.345 1.357 1.250 1.482 2,350,550 1.3133 0.88%
2015-07-06 0 2.260 2.250 2.270 2.110 2.590 1,267,000 2,945,310 2.3246 1.345 1.339 1.351 1.256 1.542 2,128,768 1.3836 -5.83%
2015-07-03 0 2.400 2.400 2.540 2.390 2.690 1,411,000 3,541,990 2.5103 1.428 1.428 1.512 1.422 1.601 2,370,712 1.4941 -11.11%
2015-07-02 0 2.700 2.690 2.700 2.690 2.850 1,082,000 2,971,300 2.7461 1.607 1.601 1.607 1.601 1.696 1,817,938 1.6344 -3.23%
2015-06-30 0 2.790 2.760 2.790 2.780 3.000 918,000 2,634,590 2.8699 1.661 1.643 1.661 1.655 1.786 1,542,391 1.7081 -4.45%
2015-06-29 0 2.920 2.870 2.930 2.800 3.230 728,000 2,146,890 2.9490 1.738 1.708 1.744 1.667 1.922 1,223,160 1.7552 -8.18%
2015-06-26 0 3.180 3.180 3.210 3.150 3.250 325,000 1,033,890 3.1812 1.893 1.893 1.911 1.875 1.934 546,053 1.8934 -2.15%
2015-06-25 0 3.250 3.200 3.270 3.160 3.340 368,000 1,188,650 3.2300 1.934 1.905 1.946 1.881 1.988 618,300 1.9224 -1.52%
2015-06-24 0 3.300 3.230 3.300 3.220 3.350 286,000 948,770 3.3174 1.964 1.922 1.964 1.916 1.994 480,527 1.9744 2.17%
2015-06-23 0 3.230 3.160 3.230 3.140 3.340 3,702,000 11,860,900 3.2039 1.922 1.881 1.922 1.869 1.988 6,219,968 1.9069 2.87%
2015-06-22 0 3.140 3.140 3.270 3.140 3.490 595,000 1,966,800 3.3055 1.869 1.869 1.946 1.869 2.077 999,698 1.9674 -7.65%
2015-06-19 0 3.400 3.300 3.400 3.320 3.520 659,000 2,274,120 3.4509 2.024 1.964 2.024 1.976 2.095 1,107,228 2.0539 -1.16%
2015-06-18 0 3.440 3.410 3.460 3.350 3.490 813,000 2,779,530 3.4189 2.047 2.030 2.059 1.994 2.077 1,365,974 2.0348 2.69%
2015-06-17 0 3.350 3.310 3.350 3.280 3.410 268,000 886,860 3.3092 1.994 1.970 1.994 1.952 2.030 450,284 1.9696 2.76%
2015-06-16 0 3.260 3.260 3.300 3.230 3.340 493,000 1,604,510 3.2546 1.940 1.940 1.964 1.922 1.988 828,321 1.9371 -2.69%
2015-06-15 0 3.350 3.240 3.440 3.200 3.350 597,000 1,930,190 3.2331 1.994 1.928 2.047 1.905 1.994 1,003,058 1.9243 1.52%
2015-06-12 0 3.300 3.300 3.400 3.140 3.500 1,564,000 5,124,390 3.2765 1.964 1.964 2.024 1.869 2.083 2,627,777 1.9501 -2.94%
2015-06-11 0 3.400 3.400 3.460 3.280 3.490 347,000 1,183,585 3.4109 2.024 2.024 2.059 1.952 2.077 583,017 2.0301 0.29%
2015-06-10 0 3.390 3.390 3.420 3.200 3.520 1,217,000 4,121,320 3.3865 2.018 2.018 2.036 1.905 2.095 2,044,760 2.0156 4.63%
2015-06-09 0 3.240 3.240 3.250 3.190 3.650 1,712,000 5,665,460 3.3093 1.928 1.928 1.934 1.899 2.172 2,876,441 1.9696 -7.16%
2015-06-08 0 3.490 3.490 3.520 3.360 3.530 671,000 2,334,990 3.4799 2.077 2.077 2.095 2.000 2.101 1,127,390 2.0711 3.87%
2015-06-05 0 3.450 3.460 3.490 3.450 3.600 312,000 1,092,660 3.5021 2.000 2.006 2.023 2.000 2.087 538,253 2.0300 -3.90%
2015-06-04 0 3.590 3.540 3.600 3.500 3.620 749,000 2,675,110 3.5716 2.081 2.052 2.087 2.029 2.098 1,292,151 2.0703 1.70%
2015-06-03 0 3.530 3.530 3.550 3.520 3.680 1,115,000 4,011,800 3.5980 2.046 2.046 2.058 2.040 2.133 1,923,563 2.0856 -4.08%
2015-06-02 0 3.680 3.680 3.700 3.560 3.750 1,068,000 3,906,300 3.6576 2.133 2.133 2.145 2.064 2.174 1,842,480 2.1201 4.55%
2015-06-01 0 3.520 3.520 3.570 3.420 3.590 2,664,000 9,321,470 3.4991 2.040 2.040 2.069 1.982 2.081 4,595,849 2.0282 1.44%
2015-05-29 0 3.470 3.430 3.470 3.360 3.490 1,092,000 3,760,475 3.4437 2.011 1.988 2.011 1.948 2.023 1,883,884 1.9961 2.97%
2015-05-28 0 3.370 3.300 3.380 3.250 3.650 1,261,000 4,296,890 3.4075 1.953 1.913 1.959 1.884 2.116 2,175,438 1.9752 -1.75%
2015-05-27 0 3.430 3.420 3.430 3.400 3.480 886,000 3,053,190 3.4460 1.988 1.982 1.988 1.971 2.017 1,528,499 1.9975 0.29%
2015-05-26 0 3.420 3.420 3.450 3.400 3.590 1,740,000 6,047,630 3.4756 1.982 1.982 2.000 1.971 2.081 3,001,794 2.0147 -2.01%
2015-05-22 0 3.490 3.480 3.490 3.480 3.540 489,000 1,713,850 3.5048 2.023 2.017 2.023 2.017 2.052 843,608 2.0316 -1.41%
2015-05-21 0 3.540 3.540 3.590 3.530 3.660 305,000 1,091,860 3.5799 2.052 2.052 2.081 2.046 2.122 526,176 2.0751 -1.67%
2015-05-20 0 3.600 3.600 3.610 3.470 3.620 1,487,000 5,337,750 3.5896 2.087 2.087 2.093 2.011 2.098 2,565,326 2.0807 3.45%
2015-05-19 0 3.480 3.440 3.480 3.340 3.500 1,194,000 4,094,680 3.4294 2.017 1.994 2.017 1.936 2.029 2,059,851 1.9879 -0.85%
2015-05-18 0 3.510 3.500 3.530 3.500 3.760 1,910,000 6,952,700 3.6402 2.035 2.029 2.046 2.029 2.179 3,295,072 2.1100 -4.62%
2015-05-15 0 3.680 3.630 3.680 3.550 3.750 739,000 2,691,900 3.6426 2.133 2.104 2.133 2.058 2.174 1,274,900 2.1115 -0.81%
2015-05-14 0 3.710 3.710 3.720 3.610 3.750 1,643,000 6,066,200 3.6921 2.151 2.151 2.156 2.093 2.174 2,834,452 2.1402 3.34%
2015-05-13 0 3.590 3.520 3.590 3.370 3.590 1,320,000 4,615,620 3.4967 2.081 2.040 2.081 1.953 2.081 2,277,223 2.0269 6.21%
2015-05-12 0 3.380 3.320 3.380 3.260 3.380 991,000 3,295,420 3.3253 1.959 1.924 1.959 1.890 1.959 1,709,642 1.9275 0.90%
2015-05-11 0 3.350 3.350 3.360 3.230 3.380 1,794,000 5,983,150 3.3351 1.942 1.942 1.948 1.872 1.959 3,094,953 1.9332 5.02%
2015-05-08 0 3.190 3.180 3.190 2.920 3.400 1,327,000 4,066,380 3.0643 1.849 1.843 1.849 1.693 1.971 2,289,299 1.7763 9.25%
2015-05-07 0 2.920 2.920 2.990 2.900 3.030 732,000 2,153,280 2.9416 1.693 1.693 1.733 1.681 1.756 1,262,823 1.7051 -1.35%
2015-05-06 0 2.960 2.960 3.000 2.940 3.050 1,404,000 4,225,700 3.0098 1.716 1.716 1.739 1.704 1.768 2,422,137 1.7446 0.68%
2015-05-05 0 2.940 2.900 2.940 2.880 3.070 726,000 2,165,300 2.9825 1.704 1.681 1.704 1.669 1.780 1,252,472 1.7288 -3.92%
2015-05-04 0 3.060 3.040 3.060 2.810 3.090 952,000 2,878,300 3.0234 1.774 1.762 1.774 1.629 1.791 1,642,361 1.7525 8.90%
2015-04-30 0 2.810 2.790 2.820 2.790 2.830 396,000 1,114,010 2.8132 1.629 1.617 1.635 1.617 1.640 683,167 1.6307 -1.40%
2015-04-29 0 2.850 2.850 2.880 2.810 2.880 364,000 1,031,530 2.8339 1.652 1.652 1.669 1.629 1.669 627,961 1.6427 0.00%
2015-04-28 0 2.850 2.830 2.850 2.700 2.860 2,190,000 6,130,980 2.7995 1.652 1.640 1.652 1.565 1.658 3,778,119 1.6228 4.40%
2015-04-27 0 2.730 2.720 2.750 2.730 2.880 1,613,000 4,500,680 2.7903 1.582 1.577 1.594 1.582 1.669 2,782,697 1.6174 -4.88%
2015-04-24 0 2.870 2.850 2.870 2.870 2.950 409,000 1,180,760 2.8869 1.664 1.652 1.664 1.664 1.710 705,594 1.6734 -0.69%
2015-04-23 0 2.890 2.890 2.920 2.880 2.950 1,842,000 5,385,080 2.9235 1.675 1.675 1.693 1.669 1.710 3,177,761 1.6946 -1.03%
2015-04-22 0 2.920 2.900 2.920 2.880 2.930 2,199,000 6,390,660 2.9062 1.693 1.681 1.693 1.669 1.698 3,793,646 1.6846 0.00%
2015-04-21 0 2.920 2.890 2.910 2.750 2.930 2,597,000 7,466,670 2.8751 1.693 1.675 1.687 1.594 1.698 4,480,263 1.6666 4.29%
2015-04-20 0 2.800 2.800 2.810 2.740 2.850 2,018,000 5,664,240 2.8069 1.623 1.623 1.629 1.588 1.652 3,481,390 1.6270 0.36%
2015-04-17 0 2.790 2.750 2.790 2.650 2.920 2,712,000 7,635,640 2.8155 1.617 1.594 1.617 1.536 1.693 4,678,658 1.6320 3.72%
2015-04-16 0 2.690 2.650 2.700 2.500 2.700 3,588,000 9,360,560 2.6089 1.559 1.536 1.565 1.449 1.565 6,189,905 1.5122 7.60%
2015-04-15 0 2.500 2.440 2.510 2.400 2.500 1,175,000 2,878,950 2.4502 1.449 1.414 1.455 1.391 1.449 2,027,073 1.4202 0.40%
2015-04-14 0 2.490 2.460 2.470 2.450 2.510 2,040,000 5,064,240 2.4825 1.443 1.426 1.432 1.420 1.455 3,519,344 1.4390 0.00%
2015-04-13 0 2.490 2.480 2.490 2.370 2.490 3,926,000 9,533,720 2.4284 1.443 1.438 1.443 1.374 1.443 6,773,012 1.4076 7.33%
2015-04-10 0 2.320 2.300 2.320 2.280 2.500 2,597,000 6,183,060 2.3808 1.345 1.333 1.345 1.322 1.449 4,480,263 1.3801 1.75%
2015-04-09 0 2.280 2.270 2.280 2.270 2.520 2,171,000 5,171,770 2.3822 1.322 1.316 1.322 1.316 1.461 3,745,341 1.3809 -0.87%
2015-04-08 0 2.300 2.290 2.310 2.230 2.390 3,073,000 7,146,090 2.3254 1.333 1.327 1.339 1.293 1.385 5,301,443 1.3480 4.07%
2015-04-02 0 2.210 2.200 2.220 2.160 2.280 1,264,000 2,779,430 2.1989 1.281 1.275 1.287 1.252 1.322 2,180,613 1.2746 0.00%
2015-04-01 0 2.210 2.200 2.220 2.060 2.250 703,000 1,496,360 2.1285 1.281 1.275 1.287 1.194 1.304 1,212,794 1.2338 5.24%
2015-03-31 0 2.100 2.050 2.120 2.090 2.150 440,000 928,180 2.1095 1.217 1.188 1.229 1.211 1.246 759,074 1.2228 -0.47%
2015-03-30 0 2.110 2.100 2.110 2.000 2.250 2,889,000 6,054,510 2.0957 1.223 1.217 1.223 1.159 1.304 4,984,012 1.2148 9.90%
2015-03-27 0 1.920 1.910 1.930 1.830 1.930 415,000 782,960 1.8867 1.113 1.107 1.119 1.061 1.119 715,945 1.0936 2.13%
2015-03-26 0 1.880 1.880 1.900 1.880 1.890 9,000 16,960 1.8844 1.090 1.090 1.101 1.090 1.096 15,527 1.0923 -0.53%
2015-03-25 0 1.890 1.870 1.900 1.840 1.890 215,000 403,340 1.8760 1.096 1.084 1.101 1.067 1.096 370,911 1.0874 3.85%
2015-03-24 0 1.820 1.820 1.850 1.790 1.860 377,000 686,450 1.8208 1.055 1.055 1.072 1.038 1.078 650,389 1.0554 -1.62%
2015-03-23 0 1.850 1.850 1.880 1.830 1.860 652,000 1,200,080 1.8406 1.072 1.072 1.090 1.061 1.078 1,124,810 1.0669 0.54%
2015-03-20 0 1.840 1.840 1.870 1.840 1.880 206,000 381,040 1.8497 1.067 1.067 1.084 1.067 1.090 355,385 1.0722 -1.60%
2015-03-19 0 1.870 1.850 1.880 1.850 1.890 220,000 411,720 1.8715 1.084 1.072 1.090 1.072 1.096 379,537 1.0848 0.54%
2015-03-18 0 1.860 1.860 1.870 1.840 1.870 546,000 1,005,720 1.8420 1.078 1.078 1.084 1.067 1.084 941,942 1.0677 -0.53%
2015-03-17 0 1.870 1.870 1.890 1.850 1.920 345,000 646,760 1.8747 1.084 1.084 1.096 1.072 1.113 595,183 1.0867 0.00%
2015-03-16 0 1.870 1.860 1.870 1.830 1.950 440,000 814,240 1.8505 1.084 1.078 1.084 1.061 1.130 759,074 1.0727 -4.10%
2015-03-13 0 1.950 1.920 1.950 1.820 1.950 1,829,000 3,400,430 1.8592 1.130 1.113 1.130 1.055 1.130 3,155,334 1.0777 1.56%
2015-03-12 0 1.920 1.900 1.920 1.800 1.980 2,688,000 5,096,060 1.8959 1.113 1.101 1.113 1.043 1.148 4,637,254 1.0989 13.61%
2015-03-11 0 1.690 1.660 1.700 1.680 1.710 100,000 169,790 1.6979 0.980 0.962 0.985 0.974 0.991 172,517 0.9842 -1.17%
2015-03-10 0 1.710 1.670 1.720 - - 0 0 - 0.991 0.968 0.997 - - 0 - -1.16%
2015-03-09 0 1.730 1.700 1.730 1.720 1.750 115,000 199,210 1.7323 1.003 0.985 1.003 0.997 1.014 198,394 1.0041 -1.14%
2015-03-06 0 1.750 1.700 1.760 1.730 1.760 124,000 215,290 1.7362 1.014 0.985 1.020 1.003 1.020 213,921 1.0064 1.74%
2015-03-05 0 1.720 1.710 1.720 1.720 1.750 27,000 46,560 1.7244 0.997 0.991 0.997 0.997 1.014 46,580 0.9996 -1.15%
2015-03-04 0 1.740 1.710 1.760 1.730 1.830 204,000 369,160 1.8096 1.009 0.991 1.020 1.003 1.061 351,934 1.0489 0.00%
2015-03-03 0 1.740 1.710 1.750 1.740 1.800 84,000 146,820 1.7479 1.009 0.991 1.014 1.009 1.043 144,914 1.0132 1.16%
2015-03-02 0 1.720 1.690 1.720 1.710 1.730 355,000 613,410 1.7279 0.997 0.980 0.997 0.991 1.003 612,435 1.0016 3.61%
2015-02-27 0 1.660 1.630 1.660 1.610 1.710 545,000 904,600 1.6598 0.962 0.945 0.962 0.933 0.991 940,217 0.9621 1.84%
2015-02-26 0 1.630 1.620 1.630 1.630 1.650 93,000 153,090 1.6461 0.945 0.939 0.945 0.945 0.956 160,441 0.9542 0.00%
2015-02-25 0 1.630 1.620 1.630 1.620 1.630 57,000 92,870 1.6293 0.945 0.939 0.945 0.939 0.945 98,335 0.9444 -0.61%
2015-02-24 0 1.640 1.620 1.650 - - 0 0 - 0.951 0.939 0.956 - - 0 - 0.00%
2015-02-23 0 1.640 1.620 1.650 1.620 1.650 106,000 173,850 1.6401 0.951 0.939 0.956 0.939 0.956 182,868 0.9507 3.80%
2015-02-18 0 1.580 1.550 1.600 - - 0 0 - 0.916 0.898 0.927 - - 0 - 0.00%
2015-02-17 0 1.580 1.570 1.590 1.580 1.590 275,000 436,880 1.5887 0.916 0.910 0.922 0.916 0.922 474,421 0.9209 -1.25%
2015-02-16 0 1.600 1.600 1.620 1.580 1.590 300,000 475,500 1.5850 0.927 0.927 0.939 0.916 0.922 517,551 0.9188 1.27%
2015-02-13 0 1.580 1.580 1.590 1.530 1.620 482,000 761,340 1.5795 0.916 0.916 0.922 0.887 0.939 831,531 0.9156 -0.63%
2015-02-12 0 1.590 1.590 1.620 1.570 1.600 603,000 960,060 1.5921 0.922 0.922 0.939 0.910 0.927 1,040,277 0.9229 0.00%
2015-02-11 0 1.590 1.580 1.590 1.590 1.600 328,000 522,660 1.5935 0.922 0.916 0.922 0.922 0.927 565,855 0.9237 -1.24%
2015-02-10 0 1.610 1.590 1.610 1.540 1.630 539,000 858,010 1.5919 0.933 0.922 0.933 0.893 0.945 929,866 0.9227 1.26%
2015-02-09 0 1.590 1.590 1.630 1.590 1.660 327,000 536,980 1.6421 0.922 0.922 0.945 0.922 0.962 564,130 0.9519 0.00%
2015-02-06 0 1.590 1.570 1.590 1.590 1.590 6,000 9,540 1.5900 0.922 0.910 0.922 0.922 0.922 10,351 0.9216 -0.62%
2015-02-05 0 1.600 1.570 1.630 1.600 1.640 67,000 107,240 1.6006 0.927 0.910 0.945 0.927 0.951 115,586 0.9278 0.00%
2015-02-04 0 1.600 1.600 1.620 1.560 1.600 63,000 99,350 1.5770 0.927 0.927 0.939 0.904 0.927 108,686 0.9141 0.00%
2015-02-03 0 1.600 1.580 1.640 1.580 1.650 224,000 366,010 1.6340 0.927 0.916 0.951 0.916 0.956 386,438 0.9471 -3.03%
2015-02-02 0 1.650 1.610 1.660 1.650 1.660 102,000 168,320 1.6502 0.956 0.933 0.962 0.956 0.962 175,967 0.9565 1.85%
2015-01-30 0 1.620 1.600 1.620 1.630 1.630 52,000 84,760 1.6300 0.939 0.927 0.939 0.945 0.945 89,709 0.9448 -1.22%
2015-01-29 0 1.640 1.640 1.660 1.600 1.640 274,000 445,860 1.6272 0.951 0.951 0.962 0.927 0.951 472,696 0.9432 -1.80%
2015-01-28 0 1.670 1.650 1.670 1.640 1.690 52,000 85,370 1.6417 0.968 0.956 0.968 0.951 0.980 89,709 0.9516 1.83%
2015-01-27 0 1.640 1.620 1.650 1.640 1.650 70,000 115,000 1.6429 0.951 0.939 0.956 0.951 0.956 120,762 0.9523 -1.20%
2015-01-26 0 1.660 1.620 1.660 1.620 1.670 400,000 659,500 1.6488 0.962 0.939 0.962 0.939 0.968 690,067 0.9557 2.47%
2015-01-23 0 1.620 1.600 1.620 1.630 1.630 59,000 95,670 1.6215 0.939 0.927 0.939 0.945 0.945 101,785 0.9399 0.00%
2015-01-22 0 1.620 1.620 1.630 1.610 1.630 75,000 121,690 1.6225 0.939 0.939 0.945 0.933 0.945 129,388 0.9405 -0.61%
2015-01-21 0 1.630 1.620 1.630 1.630 1.630 35,000 57,050 1.6300 0.945 0.939 0.945 0.945 0.945 60,381 0.9448 0.00%
2015-01-20 0 1.630 1.590 1.630 1.640 1.640 100,000 164,000 1.6400 0.945 0.922 0.945 0.951 0.951 172,517 0.9506 -0.61%
2015-01-19 0 1.640 1.580 1.640 1.600 1.640 235,000 376,360 1.6015 0.951 0.916 0.951 0.927 0.951 405,415 0.9283 -0.61%
2015-01-16 0 1.650 1.620 1.650 1.620 1.650 71,000 116,460 1.6403 0.956 0.939 0.956 0.939 0.956 122,487 0.9508 0.00%
2015-01-15 0 1.650 1.650 1.680 1.650 1.650 92,000 151,800 1.6500 0.956 0.956 0.974 0.956 0.956 158,716 0.9564 -2.37%
2015-01-14 0 1.690 1.670 1.690 1.640 1.700 481,000 802,300 1.6680 0.980 0.968 0.980 0.951 0.985 829,806 0.9669 -1.74%
2015-01-13 0 1.720 1.670 1.720 1.650 1.760 94,000 156,110 1.6607 0.997 0.968 0.997 0.956 1.020 162,166 0.9627 1.18%
2015-01-12 0 1.700 1.660 1.700 1.650 1.740 90,000 150,470 1.6719 0.985 0.962 0.985 0.956 1.009 155,265 0.9691 1.19%
2015-01-09 0 1.680 1.670 1.690 1.680 1.720 239,000 401,630 1.6805 0.974 0.968 0.980 0.974 0.997 412,315 0.9741 1.20%
2015-01-08 0 1.660 1.650 1.720 1.640 1.780 176,000 298,240 1.6945 0.962 0.956 0.997 0.951 1.032 303,630 0.9822 -4.05%
2015-01-07 0 1.730 1.690 1.730 1.730 1.730 13,000 22,490 1.7300 1.003 0.980 1.003 1.003 1.003 22,427 1.0028 0.00%
2015-01-06 0 1.730 1.680 1.730 - - 0 0 - 1.003 0.974 1.003 - - 0 - -1.14%
2015-01-05 0 1.750 1.740 1.780 1.680 1.800 381,000 660,500 1.7336 1.014 1.009 1.032 0.974 1.043 657,289 1.0049 2.94%
2015-01-02 0 1.700 1.660 1.700 1.670 1.740 121,000 203,260 1.6798 0.985 0.962 0.985 0.968 1.009 208,745 0.9737 0.00%
2014-12-31 0 1.700 1.660 1.700 1.660 1.700 31,000 51,560 1.6632 0.985 0.962 0.985 0.962 0.985 53,480 0.9641 -1.73%
2014-12-30 0 1.730 1.700 1.730 1.620 1.750 46,000 77,130 1.6767 1.003 0.985 1.003 0.939 1.014 79,358 0.9719 1.17%
2014-12-29 0 1.710 1.660 1.730 1.670 1.730 153,000 256,460 1.6762 0.991 0.962 1.003 0.968 1.003 263,951 0.9716 -4.47%
2014-12-24 0 1.790 1.640 1.790 1.710 1.790 4,000 7,080 1.7700 1.038 0.951 1.038 0.991 1.038 6,901 1.0260 5.29%
2014-12-23 0 1.700 1.660 1.700 - - 0 0 - 0.985 0.962 0.985 - - 0 - -2.30%
2014-12-22 0 1.740 1.650 1.740 1.720 1.790 4,000 6,970 1.7425 1.009 0.956 1.009 0.997 1.038 6,901 1.0100 2.35%
2014-12-19 0 1.700 1.660 1.700 1.670 1.800 130,000 218,700 1.6823 0.985 0.962 0.985 0.968 1.043 224,272 0.9752 1.19%
2014-12-18 0 1.680 1.640 1.680 1.590 1.720 388,000 628,950 1.6210 0.974 0.951 0.974 0.922 0.997 669,365 0.9396 -2.89%
2014-12-17 0 1.730 1.680 1.730 1.640 1.730 119,000 197,370 1.6586 1.003 0.974 1.003 0.951 1.003 205,295 0.9614 0.00%
2014-12-16 0 1.730 1.720 1.730 1.670 1.750 348,000 593,440 1.7053 1.003 0.997 1.003 0.968 1.014 600,359 0.9885 -3.35%
2014-12-15 0 1.790 1.740 1.790 1.790 1.880 5,000 9,310 1.8620 1.038 1.009 1.038 1.038 1.090 8,626 1.0793 0.56%
2014-12-12 0 1.780 1.720 1.780 1.830 1.830 2,000 3,660 1.8300 1.032 0.997 1.032 1.061 1.061 3,450 1.0608 3.49%
2014-12-11 0 1.720 1.700 1.720 1.460 1.880 499,000 861,170 1.7258 0.997 0.985 0.997 0.846 1.090 860,859 1.0004 -1.15%
2014-12-10 0 1.740 1.740 1.780 1.730 1.750 100,000 174,700 1.7470 1.009 1.009 1.032 1.003 1.014 172,517 1.0127 -2.25%
2014-12-09 0 1.780 1.760 1.780 1.700 1.790 133,000 232,060 1.7448 1.032 1.020 1.032 0.985 1.038 229,447 1.0114 0.00%
2014-12-08 0 1.780 1.760 1.800 1.780 1.780 31,000 55,180 1.7800 1.032 1.020 1.043 1.032 1.032 53,480 1.0318 0.00%
2014-12-05 0 1.780 1.760 1.780 1.720 1.780 509,000 892,020 1.7525 1.032 1.020 1.032 0.997 1.032 878,111 1.0158 -0.56%
2014-12-04 0 1.790 1.790 1.800 1.770 1.860 356,000 635,260 1.7844 1.038 1.038 1.043 1.026 1.078 614,160 1.0344 -3.24%
2014-12-03 0 1.850 1.820 1.850 1.750 1.890 568,000 1,028,100 1.8100 1.072 1.055 1.072 1.014 1.096 979,896 1.0492 2.21%
2014-12-02 0 1.810 1.800 1.830 1.800 1.850 168,000 305,960 1.8212 1.049 1.043 1.061 1.043 1.072 289,828 1.0557 -4.23%
2014-12-01 0 1.890 1.850 1.890 1.790 1.900 367,000 675,290 1.8400 1.096 1.072 1.096 1.038 1.101 633,137 1.0666 0.53%
2014-11-28 0 1.880 1.840 1.880 - - 0 0 - 1.090 1.067 1.090 - - 0 - -1.05%
2014-11-27 0 1.900 1.840 1.900 - - 0 0 - 1.101 1.067 1.101 - - 0 - 0.00%
2014-11-26 0 1.900 1.890 1.900 1.860 1.910 262,000 492,780 1.8808 1.101 1.096 1.101 1.078 1.107 451,994 1.0902 3.26%
2014-11-25 0 1.840 1.810 1.870 - - 0 0 - 1.067 1.049 1.084 - - 0 - 0.00%
2014-11-24 0 1.840 1.840 1.870 1.840 1.940 27,000 50,390 1.8663 1.067 1.067 1.084 1.067 1.125 46,580 1.0818 0.55%
2014-11-21 0 1.830 1.820 1.850 1.810 1.850 95,000 173,640 1.8278 1.061 1.055 1.072 1.049 1.072 163,891 1.0595 1.10%
2014-11-20 0 1.810 1.810 1.820 1.810 1.810 107,000 193,670 1.8100 1.049 1.049 1.055 1.049 1.049 184,593 1.0492 -2.16%
2014-11-19 0 1.850 1.810 1.850 1.810 1.850 192,000 349,530 1.8205 1.072 1.049 1.072 1.049 1.072 331,232 1.0552 0.00%
2014-11-18 0 1.850 1.800 1.850 1.820 1.850 110,000 200,680 1.8244 1.072 1.043 1.072 1.055 1.072 189,769 1.0575 1.09%
2014-11-17 0 1.830 1.830 1.850 1.820 1.840 116,000 212,970 1.8359 1.061 1.061 1.072 1.055 1.067 200,120 1.0642 -1.61%
2014-11-14 0 1.860 1.840 1.860 1.830 1.870 139,000 254,730 1.8326 1.078 1.067 1.078 1.061 1.084 239,798 1.0623 -1.06%
2014-11-13 0 1.880 1.830 1.880 1.880 1.880 40,000 75,200 1.8800 1.090 1.061 1.090 1.090 1.090 69,007 1.0897 -0.53%
2014-11-12 0 1.890 1.830 1.890 1.890 1.890 50,000 94,500 1.8900 1.096 1.061 1.096 1.096 1.096 86,258 1.0955 0.00%
2014-11-11 0 1.890 1.870 1.890 1.820 1.890 177,000 325,700 1.8401 1.096 1.084 1.096 1.055 1.096 305,355 1.0666 1.07%
2014-11-10 0 1.870 1.850 1.870 1.830 1.890 121,000 226,270 1.8700 1.084 1.072 1.084 1.061 1.096 208,745 1.0840 -1.06%
2014-11-07 0 1.890 1.830 1.890 1.800 1.950 381,000 687,260 1.8038 1.096 1.061 1.096 1.043 1.130 657,289 1.0456 3.28%
2014-11-06 0 1.830 1.830 1.840 1.820 1.860 611,000 1,118,000 1.8298 1.061 1.061 1.067 1.055 1.078 1,054,078 1.0606 -5.18%
2014-11-05 0 1.930 1.850 1.930 1.830 1.930 709,000 1,302,870 1.8376 1.119 1.072 1.119 1.061 1.119 1,223,145 1.0652 1.58%
2014-11-04 0 1.900 1.900 1.910 1.860 1.920 104,000 198,950 1.9130 1.101 1.101 1.107 1.078 1.113 179,418 1.1089 -1.55%
2014-11-03 0 1.930 1.880 1.930 1.950 1.950 25,000 48,750 1.9500 1.119 1.090 1.119 1.130 1.130 43,129 1.1303 -1.03%
2014-10-31 0 1.950 1.930 1.950 1.860 1.970 96,000 182,120 1.8971 1.130 1.119 1.130 1.078 1.142 165,616 1.0997 3.72%
2014-10-30 0 1.880 1.860 1.910 1.880 1.910 12,000 22,620 1.8850 1.090 1.078 1.107 1.090 1.107 20,702 1.0926 -3.59%
2014-10-29 0 1.950 1.900 1.970 1.920 1.970 5,000 9,750 1.9500 1.130 1.101 1.142 1.113 1.142 8,626 1.1303 1.56%
2014-10-28 0 1.920 1.850 1.920 - - 0 0 - 1.113 1.072 1.113 - - 0 - -0.52%
2014-10-27 0 1.930 1.850 1.930 - - 0 0 - 1.119 1.072 1.119 - - 0 - -0.52%
2014-10-24 0 1.940 1.920 1.940 1.840 1.940 92,000 169,820 1.8459 1.125 1.113 1.125 1.067 1.125 158,716 1.0700 3.19%
2014-10-23 0 1.880 1.850 1.890 1.850 1.880 65,000 120,470 1.8534 1.090 1.072 1.096 1.072 1.090 112,136 1.0743 -2.59%
2014-10-22 0 1.930 1.930 1.950 1.830 1.900 54,000 101,400 1.8778 1.119 1.119 1.130 1.061 1.101 93,159 1.0885 1.58%
2014-10-21 0 1.900 1.890 1.900 1.900 1.960 43,000 81,810 1.9026 1.101 1.096 1.101 1.101 1.136 74,182 1.1028 0.00%
2014-10-20 0 1.900 1.860 1.900 - - 0 0 - 1.101 1.078 1.101 - - 0 - 0.00%
2014-10-17 0 1.900 1.870 1.900 1.890 1.900 90,000 171,000 1.9000 1.101 1.084 1.101 1.096 1.101 155,265 1.1013 0.53%
2014-10-16 0 1.890 1.890 1.900 1.850 1.930 357,000 670,450 1.8780 1.096 1.096 1.101 1.072 1.119 615,885 1.0886 -4.55%
2014-10-15 0 1.980 1.900 1.980 1.880 1.990 183,000 344,290 1.8814 1.148 1.101 1.148 1.090 1.154 315,706 1.0905 5.32%
2014-10-14 0 1.880 1.880 1.970 1.880 1.880 58,000 109,040 1.8800 1.090 1.090 1.142 1.090 1.090 100,060 1.0897 0.00%
2014-10-13 0 1.880 1.870 1.980 1.870 1.880 119,000 222,720 1.8716 1.090 1.084 1.148 1.084 1.090 205,295 1.0849 -1.05%
2014-10-10 0 1.900 1.890 1.900 1.900 1.900 60,000 114,000 1.9000 1.101 1.096 1.101 1.101 1.101 103,510 1.1013 0.00%
2014-10-09 0 1.900 1.900 1.920 1.900 1.920 85,000 163,140 1.9193 1.101 1.101 1.113 1.101 1.113 146,639 1.1125 -1.04%
2014-10-08 0 1.920 1.920 1.940 1.920 1.920 4,000 7,680 1.9200 1.113 1.113 1.125 1.113 1.113 6,901 1.1129 -0.52%
2014-10-07 0 1.930 1.890 1.950 1.920 1.930 257,000 495,470 1.9279 1.119 1.096 1.130 1.113 1.119 443,368 1.1175 0.52%
2014-10-06 0 1.920 1.850 1.920 - - 0 0 - 1.113 1.072 1.113 - - 0 - -1.54%
2014-10-03 0 1.950 1.930 1.960 1.800 1.950 356,000 662,680 1.8615 1.130 1.119 1.136 1.043 1.130 614,160 1.0790 1.04%
2014-09-30 0 1.930 1.800 1.930 - - 0 0 - 1.119 1.043 1.119 - - 0 - 0.00%
2014-09-29 0 1.930 1.820 1.930 - - 0 0 - 1.119 1.055 1.119 - - 0 - -2.53%
2014-09-26 0 1.980 1.900 1.980 1.900 1.980 104,000 204,400 1.9654 1.148 1.101 1.148 1.101 1.148 179,418 1.1392 4.21%
2014-09-25 0 1.900 1.850 1.960 - - 0 0 - 1.101 1.072 1.136 - - 0 - 0.00%
2014-09-24 0 1.900 1.900 1.950 1.900 1.900 30,000 57,000 1.9000 1.101 1.101 1.130 1.101 1.101 51,755 1.1013 0.00%
2014-09-23 0 1.900 1.880 1.960 1.900 1.980 250,000 491,100 1.9644 1.101 1.090 1.136 1.101 1.148 431,292 1.1387 0.00%
2014-09-22 0 1.900 1.890 1.950 1.890 1.900 6,000 11,390 1.8983 1.101 1.096 1.130 1.096 1.101 10,351 1.1004 0.53%
2014-09-19 0 1.890 1.890 1.960 1.890 1.990 98,000 189,310 1.9317 1.096 1.096 1.136 1.096 1.154 169,067 1.1197 0.00%
2014-09-18 0 1.890 1.890 1.940 1.880 1.890 39,000 73,330 1.8803 1.096 1.096 1.125 1.090 1.096 67,282 1.0899 -3.08%
2014-09-17 0 1.950 1.900 1.950 1.860 1.950 67,000 129,300 1.9299 1.130 1.101 1.130 1.078 1.130 115,586 1.1186 0.00%
2014-09-16 0 1.950 1.860 1.950 - - 0 0 - 1.130 1.078 1.130 - - 0 - 0.00%
2014-09-15 0 1.950 1.870 1.950 - - 0 0 - 1.130 1.084 1.130 - - 0 - 0.00%
2014-09-12 0 1.950 1.910 1.950 1.950 2.000 106,000 207,000 1.9528 1.130 1.107 1.130 1.130 1.159 182,868 1.1320 -2.01%
2014-09-11 0 1.990 1.950 1.990 1.930 1.990 34,000 66,820 1.9653 1.154 1.130 1.154 1.119 1.154 58,656 1.1392 1.53%
2014-09-10 0 1.960 1.910 1.980 1.870 1.960 335,000 646,870 1.9310 1.136 1.107 1.148 1.084 1.136 577,932 1.1193 1.55%
2014-09-08 0 1.930 1.900 1.930 1.900 1.930 221,000 424,790 1.9221 1.119 1.101 1.119 1.101 1.119 381,262 1.1142 1.58%
2014-09-05 0 1.900 1.860 1.900 1.860 1.900 226,000 428,100 1.8942 1.101 1.078 1.101 1.078 1.101 389,888 1.0980 1.06%
2014-09-04 0 1.880 1.840 1.890 - - 0 0 - 1.090 1.067 1.096 - - 0 - 0.00%
2014-09-03 0 1.880 1.860 1.900 1.880 1.880 50,000 94,000 1.8800 1.090 1.078 1.101 1.090 1.090 86,258 1.0897 1.62%
2014-09-02 0 1.850 1.850 1.890 1.830 1.910 163,000 307,850 1.8887 1.072 1.072 1.096 1.061 1.107 281,203 1.0948 -3.14%
2014-09-01 0 1.910 1.900 1.960 1.910 1.920 92,000 176,240 1.9157 1.107 1.101 1.136 1.107 1.113 158,716 1.1104 -0.52%
2014-08-29 0 1.920 1.920 1.960 1.900 1.960 120,000 231,840 1.9320 1.113 1.113 1.136 1.101 1.136 207,020 1.1199 1.05%
2014-08-28 0 1.900 1.850 1.900 1.900 1.920 89,000 170,680 1.9178 1.101 1.072 1.101 1.101 1.113 153,540 1.1116 0.00%
2014-08-27 0 1.900 1.870 1.950 - - 0 0 - 1.101 1.084 1.130 - - 0 - 0.00%
2014-08-26 0 1.900 1.850 1.900 1.900 1.900 130,000 247,000 1.9000 1.101 1.072 1.101 1.101 1.101 224,272 1.1013 0.00%
2014-08-25 0 1.900 1.900 1.920 1.900 1.910 196,000 373,100 1.9036 1.101 1.101 1.113 1.101 1.107 338,133 1.1034 0.53%
2014-08-22 0 1.890 1.890 1.920 1.880 1.890 146,000 275,780 1.8889 1.096 1.096 1.113 1.090 1.096 251,875 1.0949 0.53%
2014-08-21 0 1.880 1.880 1.910 1.870 1.880 70,000 131,000 1.8714 1.090 1.090 1.107 1.084 1.090 120,762 1.0848 0.53%
2014-08-20 0 1.870 1.870 1.920 1.870 1.870 18,000 33,660 1.8700 1.084 1.084 1.113 1.084 1.084 31,053 1.0840 -2.60%
2014-08-19 0 1.920 1.890 1.920 - - 0 0 - 1.113 1.096 1.113 - - 0 - -0.52%
2014-08-18 0 1.930 1.880 1.930 1.880 1.950 141,000 267,070 1.8941 1.119 1.090 1.119 1.090 1.130 243,249 1.0979 3.76%
2014-08-15 0 1.860 1.860 1.900 1.850 1.950 298,000 566,490 1.9010 1.078 1.078 1.101 1.072 1.130 514,100 1.1019 -3.63%
2014-08-14 0 1.930 1.880 1.940 1.930 1.940 155,000 300,200 1.9368 1.119 1.090 1.125 1.119 1.125 267,401 1.1227 -0.52%
2014-08-13 0 1.940 1.880 1.940 1.860 1.940 159,000 300,450 1.8896 1.125 1.090 1.125 1.078 1.125 274,302 1.0953 1.04%
2014-08-12 0 1.920 1.920 1.930 1.900 1.950 179,000 342,780 1.9150 1.113 1.113 1.119 1.101 1.130 308,805 1.1100 1.05%
2014-08-11 0 1.900 1.900 1.930 1.900 1.930 579,000 1,112,710 1.9218 1.101 1.101 1.119 1.101 1.119 998,873 1.1140 -0.52%
2014-08-08 0 1.910 1.910 1.930 1.900 2.150 2,268,000 4,543,270 2.0032 1.107 1.107 1.119 1.101 1.246 3,912,683 1.1612 -1.55%
2014-08-07 0 1.940 1.910 1.940 1.880 1.980 195,000 372,880 1.9122 1.125 1.107 1.125 1.090 1.148 336,408 1.1084 3.19%
2014-08-06 0 1.880 1.810 1.880 1.880 1.880 10,000 18,800 1.8800 1.090 1.049 1.090 1.090 1.090 17,252 1.0897 0.00%
2014-08-05 0 1.880 1.810 1.880 1.880 1.880 6,000 11,280 1.8800 1.090 1.049 1.090 1.090 1.090 10,351 1.0897 1.08%
2014-08-04 0 1.860 1.800 1.860 1.860 1.880 47,000 87,670 1.8653 1.078 1.043 1.078 1.078 1.090 81,083 1.0812 0.54%
2014-08-01 0 1.850 1.730 1.850 - - 0 0 - 1.072 1.003 1.072 - - 0 - 0.00%
2014-07-31 0 1.850 1.750 1.880 1.850 1.880 67,000 124,160 1.8531 1.072 1.014 1.090 1.072 1.090 115,586 1.0742 -1.60%
2014-07-30 0 1.880 1.880 1.930 1.830 1.880 2,000 3,710 1.8550 1.090 1.090 1.119 1.061 1.090 3,450 1.0753 0.00%
2014-07-29 0 1.880 1.850 1.880 1.800 1.900 393,000 726,370 1.8483 1.090 1.072 1.090 1.043 1.101 677,991 1.0714 2.73%
2014-07-28 0 1.830 1.820 1.830 1.830 1.850 85,000 156,440 1.8405 1.061 1.055 1.061 1.061 1.072 146,639 1.0668 -1.08%
2014-07-25 0 1.850 1.820 1.850 1.820 1.870 446,000 824,210 1.8480 1.072 1.055 1.072 1.055 1.084 769,425 1.0712 2.21%
2014-07-24 0 1.810 1.810 1.830 1.810 1.830 554,000 1,014,240 1.8308 1.049 1.049 1.061 1.049 1.061 955,743 1.0612 -5.24%
2014-07-23 0 1.910 1.840 1.910 1.700 1.910 383,000 715,300 1.8676 1.107 1.067 1.107 0.985 1.107 660,740 1.0826 8.52%
2014-07-22 0 1.760 1.750 1.780 1.750 1.840 391,000 698,600 1.7867 1.020 1.014 1.032 1.014 1.067 674,541 1.0357 0.57%
2014-07-21 0 1.750 1.720 1.750 1.720 1.750 347,000 598,540 1.7249 1.014 0.997 1.014 0.997 1.014 598,634 0.9998 4.17%
2014-07-18 0 1.680 1.680 1.750 1.650 1.650 115,000 189,750 1.6500 0.974 0.974 1.014 0.956 0.956 198,394 0.9564 1.82%
2014-07-17 0 1.650 1.630 1.650 1.630 1.650 81,000 133,430 1.6473 0.956 0.945 0.956 0.945 0.956 139,739 0.9549 -0.60%
2014-07-16 0 1.660 1.660 1.700 1.660 1.720 62,000 104,520 1.6858 0.962 0.962 0.985 0.962 0.997 106,960 0.9772 1.22%
2014-07-15 0 1.640 1.640 1.650 1.620 1.640 185,000 301,620 1.6304 0.951 0.951 0.956 0.939 0.951 319,156 0.9451 -3.53%
2014-07-14 0 1.700 1.630 1.700 1.630 1.700 132,000 222,300 1.6841 0.985 0.945 0.985 0.945 0.985 227,722 0.9762 0.00%
2014-07-11 0 1.700 1.670 1.720 - - 0 0 - 0.985 0.968 0.997 - - 0 - 0.00%
2014-07-10 0 1.700 1.690 1.710 - - 0 0 - 0.985 0.980 0.991 - - 0 - 0.00%
2014-07-09 0 1.700 1.670 1.700 - - 0 0 - 0.985 0.968 0.985 - - 0 - 0.00%
2014-07-08 0 1.700 1.700 1.710 1.700 1.710 606,000 1,030,250 1.7001 0.985 0.985 0.991 0.985 0.991 1,045,452 0.9855 1.19%
2014-07-07 0 1.680 1.650 1.690 1.670 1.720 1,486,000 2,527,560 1.7009 0.974 0.956 0.980 0.968 0.997 2,563,601 0.9859 0.60%
2014-07-04 0 1.670 1.610 1.670 1.560 1.670 85,000 139,080 1.6362 0.968 0.933 0.968 0.904 0.968 146,639 0.9484 8.44%
2014-07-03 0 1.540 1.540 1.580 1.530 1.540 206,000 315,730 1.5327 0.893 0.893 0.916 0.887 0.893 355,385 0.8884 0.65%
2014-07-02 0 1.530 1.510 1.530 1.530 1.530 95,000 145,350 1.5300 0.887 0.875 0.887 0.887 0.887 163,891 0.8869 0.00%
2014-06-30 0 1.530 1.420 1.530 1.530 1.530 110,000 168,300 1.5300 0.887 0.823 0.887 0.887 0.887 189,769 0.8869 0.00%
2014-06-27 0 1.530 1.480 1.530 - - 0 0 - 0.887 0.858 0.887 - - 0 - 0.00%
2014-06-26 0 1.530 1.520 1.540 1.530 1.530 1,000,000 1,530,000 1.5300 0.887 0.881 0.893 0.887 0.887 1,725,169 0.8869 1.32%
2014-06-25 0 1.510 1.480 1.560 1.510 1.510 100,000 151,000 1.5100 0.875 0.858 0.904 0.875 0.875 172,517 0.8753 0.67%
2014-06-24 0 1.500 1.480 1.520 1.500 1.520 36,000 54,600 1.5167 0.869 0.858 0.881 0.869 0.881 62,106 0.8791 -1.32%
2014-06-23 0 1.520 1.520 1.570 1.510 1.580 9,000 13,660 1.5178 0.881 0.881 0.910 0.875 0.916 15,527 0.8798 -3.80%
2014-06-20 0 1.580 1.550 1.580 1.570 1.580 430,000 679,100 1.5793 0.916 0.898 0.916 0.910 0.916 741,823 0.9154 1.28%
2014-06-19 0 1.560 1.560 1.580 1.560 1.560 30,000 46,800 1.5600 0.904 0.904 0.916 0.904 0.904 51,755 0.9043 -1.27%
2014-06-18 0 1.580 1.550 1.580 - - 0 0 - 0.916 0.898 0.916 - - 0 - -1.25%
2014-06-17 0 1.600 1.570 1.600 1.570 1.660 150,000 236,490 1.5766 0.927 0.910 0.927 0.910 0.962 258,775 0.9139 2.56%
2014-06-16 0 1.560 1.520 1.560 1.560 1.570 326,000 511,560 1.5692 0.904 0.881 0.904 0.904 0.910 562,405 0.9096 0.65%
2014-06-13 0 1.550 1.550 1.570 1.500 1.500 17,000 25,500 1.5000 0.898 0.898 0.910 0.869 0.869 29,328 0.8695 0.00%
2014-06-12 0 1.550 1.510 1.550 - - 0 0 - 0.898 0.875 0.898 - - 0 - 0.00%
2014-06-11 0 1.550 1.520 1.600 - - 0 0 - 0.898 0.881 0.927 - - 0 - 0.00%
2014-06-10 0 1.550 1.510 1.640 - - 0 0 - 0.898 0.875 0.951 - - 0 - 0.00%
2014-06-09 0 1.550 1.550 1.630 - - 0 0 - 0.898 0.898 0.945 - - 0 - -0.00%
2014-06-06 0 1.600 1.600 1.640 1.600 1.600 3,000 4,800 1.6000 0.898 0.898 0.921 0.898 0.898 5,342 0.8985 -2.44%
2014-06-05 0 1.640 1.610 1.640 1.640 1.690 202,000 336,280 1.6648 0.921 0.904 0.921 0.921 0.949 359,726 0.9348 -0.61%
2014-06-04 0 1.650 1.600 1.650 1.650 1.650 2,000 3,300 1.6500 0.927 0.898 0.927 0.927 0.927 3,562 0.9265 0.00%
2014-06-03 0 1.650 1.610 1.700 - - 0 0 - 0.927 0.904 0.955 - - 0 - 0.00%
2014-05-30 0 1.650 1.650 1.700 - - 0 0 - 0.927 0.927 0.955 - - 0 - 0.00%
2014-05-29 0 1.650 1.600 1.680 - - 0 0 - 0.927 0.898 0.943 - - 0 - 0.00%
2014-05-28 0 1.650 1.650 1.680 - - 0 0 - 0.927 0.927 0.943 - - 0 - 0.00%
2014-05-27 0 1.650 1.590 1.670 1.650 1.650 50,000 82,500 1.6500 0.927 0.893 0.938 0.927 0.927 89,041 0.9265 0.61%
2014-05-26 0 1.640 1.640 1.650 1.640 1.640 9,000 14,760 1.6400 0.921 0.921 0.927 0.921 0.921 16,027 0.9209 -0.61%
2014-05-23 0 1.650 1.600 1.680 - - 0 0 - 0.927 0.898 0.943 - - 0 - 0.00%
2014-05-22 0 1.650 1.600 1.660 1.640 1.650 110,000 181,350 1.6486 0.927 0.898 0.932 0.921 0.927 195,890 0.9258 3.12%
2014-05-21 0 1.600 1.600 1.640 1.600 1.600 6,000 9,600 1.6000 0.898 0.898 0.921 0.898 0.898 10,685 0.8985 0.00%
2014-05-20 0 1.600 1.560 1.650 - - 0 0 - 0.898 0.876 0.927 - - 0 - 0.00%
2014-05-19 0 1.600 1.600 1.640 1.600 1.600 83,000 132,800 1.6000 0.898 0.898 0.921 0.898 0.898 147,808 0.8985 0.00%
2014-05-16 0 1.600 1.600 1.650 - - 0 0 - 0.898 0.898 0.927 - - 0 - 0.00%
2014-05-15 0 1.600 1.600 1.660 - - 0 0 - 0.898 0.898 0.932 - - 0 - 0.00%
2014-05-14 0 1.600 1.600 1.630 1.560 1.640 215,000 351,100 1.6330 0.898 0.898 0.915 0.876 0.921 382,876 0.9170 -1.23%
2014-05-13 0 1.620 1.610 1.620 1.600 1.640 198,000 318,990 1.6111 0.910 0.904 0.910 0.898 0.921 352,602 0.9047 1.25%
2014-05-12 0 1.600 1.600 1.720 1.600 1.630 20,000 32,250 1.6125 0.898 0.898 0.966 0.898 0.915 35,616 0.9055 -4.76%
2014-05-09 0 1.680 1.600 1.700 - - 0 0 - 0.943 0.898 0.955 - - 0 - 0.00%
2014-05-08 0 1.680 1.680 1.700 1.680 1.680 56,000 94,080 1.6800 0.943 0.943 0.955 0.943 0.943 99,726 0.9434 -1.18%
2014-05-07 0 1.700 1.640 1.700 1.700 1.700 30,000 51,000 1.7000 0.955 0.921 0.955 0.955 0.955 53,425 0.9546 3.03%
2014-05-05 0 1.650 1.640 1.690 1.650 1.710 52,000 87,320 1.6792 0.927 0.921 0.949 0.927 0.960 92,603 0.9430 0.00%
2014-05-02 0 1.650 1.650 1.720 - - 0 0 - 0.927 0.927 0.966 - - 0 - 0.61%
2014-04-30 0 1.640 1.630 1.690 1.640 1.640 10,000 16,400 1.6400 0.921 0.915 0.949 0.921 0.921 17,808 0.9209 -1.20%
2014-04-29 0 1.660 1.650 1.660 1.650 1.690 126,000 209,140 1.6598 0.932 0.927 0.932 0.927 0.949 224,383 0.9321 -1.78%
2014-04-28 0 1.690 1.670 1.690 1.660 1.700 128,000 213,560 1.6684 0.949 0.938 0.949 0.932 0.955 227,945 0.9369 -3.43%
2014-04-25 0 1.750 1.690 1.750 1.750 1.750 10,000 17,500 1.7500 0.983 0.949 0.983 0.983 0.983 17,808 0.9827 0.00%
2014-04-24 0 1.750 1.700 1.750 1.750 1.750 200,000 350,000 1.7500 0.983 0.955 0.983 0.983 0.983 356,164 0.9827 3.55%
2014-04-23 0 1.690 1.640 1.700 1.690 1.690 12,000 20,280 1.6900 0.949 0.921 0.955 0.949 0.949 21,370 0.9490 -0.59%
2014-04-22 0 1.700 1.700 1.720 - - 0 0 - 0.955 0.955 0.966 - - 0 - 1.19%
2014-04-17 0 1.680 1.680 1.730 1.660 1.660 8,000 13,280 1.6600 0.943 0.943 0.971 0.932 0.932 14,247 0.9322 1.20%
2014-04-16 0 1.660 1.650 1.660 1.650 1.660 138,000 228,860 1.6584 0.932 0.927 0.932 0.927 0.932 245,753 0.9313 0.00%
2014-04-15 0 1.660 1.650 1.690 1.650 1.670 30,000 49,560 1.6520 0.932 0.927 0.949 0.927 0.938 53,425 0.9277 -2.35%
2014-04-14 0 1.700 1.670 1.710 - - 0 0 - 0.955 0.938 0.960 - - 0 - 0.00%
2014-04-11 0 1.700 1.650 1.710 1.650 1.750 128,000 216,830 1.6940 0.955 0.927 0.960 0.927 0.983 227,945 0.9512 -3.41%
2014-04-10 0 1.760 1.720 1.770 1.720 1.770 69,000 120,690 1.7491 0.988 0.966 0.994 0.966 0.994 122,877 0.9822 2.33%
2014-04-09 0 1.720 1.720 1.750 - - 0 0 - 0.966 0.966 0.983 - - 0 - 0.58%
2014-04-08 0 1.710 1.680 1.740 1.710 1.710 20,000 34,200 1.7100 0.960 0.943 0.977 0.960 0.960 35,616 0.9602 -0.58%
2014-04-07 0 1.720 1.720 1.780 1.710 1.710 9,000 15,390 1.7100 0.966 0.966 1.000 0.960 0.960 16,027 0.9602 0.58%
2014-04-04 0 1.710 1.710 1.760 1.710 1.760 55,000 96,550 1.7555 0.960 0.960 0.988 0.960 0.988 97,945 0.9858 -2.84%
2014-04-03 0 1.760 1.760 1.830 1.760 1.760 20,000 35,200 1.7600 0.988 0.988 1.028 0.988 0.988 35,616 0.9883 1.15%
2014-04-02 0 1.740 1.740 1.760 1.740 1.770 78,000 136,780 1.7536 0.977 0.977 0.988 0.977 0.994 138,904 0.9847 -3.33%
2014-04-01 0 1.800 1.790 1.800 1.800 1.910 501,000 925,510 1.8473 1.011 1.005 1.011 1.011 1.073 892,190 1.0373 -5.76%
2014-03-31 0 1.910 1.820 1.910 1.920 1.920 20,000 38,400 1.9200 1.073 1.022 1.073 1.078 1.078 35,616 1.0782 -0.52%
2014-03-28 0 1.920 1.920 1.960 1.850 1.980 394,000 757,200 1.9218 1.078 1.078 1.101 1.039 1.112 701,643 1.0792 7.87%
2014-03-27 0 1.780 1.780 1.870 1.780 1.780 30,000 53,400 1.7800 1.000 1.000 1.050 1.000 1.000 53,425 0.9995 -0.56%
2014-03-26 0 1.790 1.790 1.880 1.780 1.800 37,000 66,280 1.7914 1.005 1.005 1.056 1.000 1.011 65,890 1.0059 -2.19%
2014-03-25 0 1.830 1.830 1.840 1.830 1.840 60,000 109,900 1.8317 1.028 1.028 1.033 1.028 1.033 106,849 1.0286 -0.54%
2014-03-24 0 1.840 1.800 1.860 1.800 1.860 469,000 865,640 1.8457 1.033 1.011 1.044 1.011 1.044 835,204 1.0364 0.55%
2014-03-21 0 1.830 1.780 1.860 1.820 1.840 107,000 195,780 1.8297 1.028 1.000 1.044 1.022 1.033 190,548 1.0275 0.55%
2014-03-20 0 1.820 1.820 1.860 1.820 1.820 200,000 364,000 1.8200 1.022 1.022 1.044 1.022 1.022 356,164 1.0220 0.00%
2014-03-19 0 1.820 1.810 1.870 1.810 1.820 33,000 60,050 1.8197 1.022 1.016 1.050 1.016 1.022 58,767 1.0218 -2.67%
2014-03-18 0 1.870 1.820 1.870 1.800 1.900 74,000 136,240 1.8411 1.050 1.022 1.050 1.011 1.067 131,781 1.0338 0.54%
2014-03-17 0 1.860 1.790 1.870 1.730 1.860 73,000 133,390 1.8273 1.044 1.005 1.050 0.971 1.044 130,000 1.0261 0.54%
2014-03-14 0 1.850 1.820 1.850 1.840 1.900 192,000 356,700 1.8578 1.039 1.022 1.039 1.033 1.067 341,917 1.0432 4.52%
2014-03-13 0 1.770 1.770 1.850 1.770 1.810 80,000 142,760 1.7845 0.994 0.994 1.039 0.994 1.016 142,466 1.0021 -2.21%
2014-03-12 0 1.810 1.790 1.810 1.760 1.820 105,000 187,820 1.7888 1.016 1.005 1.016 0.988 1.022 186,986 1.0045 -0.55%
2014-03-11 0 1.820 1.810 1.830 1.820 1.840 131,000 239,390 1.8274 1.022 1.016 1.028 1.022 1.033 233,287 1.0262 -1.09%
2014-03-10 0 1.840 1.840 1.860 1.820 1.870 364,000 672,030 1.8462 1.033 1.033 1.044 1.022 1.050 648,218 1.0367 -1.60%
2014-03-07 0 1.870 1.870 1.900 1.870 1.900 210,000 396,750 1.8893 1.050 1.050 1.067 1.050 1.067 373,972 1.0609 -0.53%
2014-03-06 0 1.880 1.870 1.890 1.860 1.890 146,000 273,920 1.8762 1.056 1.050 1.061 1.044 1.061 260,000 1.0535 1.08%
2014-03-05 0 1.860 1.860 1.880 1.800 1.890 376,000 700,090 1.8619 1.044 1.044 1.056 1.011 1.061 669,588 1.0456 -1.06%
2014-03-04 0 1.880 1.870 1.880 1.860 1.910 295,000 557,030 1.8882 1.056 1.050 1.056 1.044 1.073 525,342 1.0603 -1.57%
2014-03-03 0 1.910 1.910 1.920 1.870 2.180 3,022,000 6,082,670 2.0128 1.073 1.073 1.078 1.050 1.224 5,381,636 1.1303 13.02%
2014-02-28 0 1.690 1.670 1.720 1.660 1.690 278,000 464,550 1.6710 0.949 0.938 0.966 0.932 0.949 495,068 0.9384 -1.74%
2014-02-27 0 1.720 1.680 1.720 - - 20,000 34,300 1.7150 0.966 0.943 0.966 - - 35,616 0.9630 0.00%
2014-02-26 0 1.720 1.690 1.740 1.690 1.740 164,000 278,730 1.6996 0.966 0.949 0.977 0.949 0.977 292,054 0.9544 3.61%
2014-02-25 0 1.660 1.660 1.670 1.630 1.660 102,000 167,230 1.6395 0.932 0.932 0.938 0.915 0.932 181,644 0.9206 0.00%
2014-02-24 0 1.660 1.660 1.750 1.650 1.650 3,000 4,950 1.6500 0.932 0.932 0.983 0.927 0.927 5,342 0.9265 0.00%
2014-02-21 0 1.660 1.660 1.700 1.650 1.670 260,000 430,850 1.6571 0.932 0.932 0.955 0.927 0.938 463,013 0.9305 -2.35%
2014-02-20 0 1.700 1.660 1.710 - - 0 0 - 0.955 0.932 0.960 - - 0 - 0.00%
2014-02-19 0 1.700 1.700 1.730 1.680 1.720 78,000 133,190 1.7076 0.955 0.955 0.971 0.943 0.966 138,904 0.9589 -3.95%
2014-02-18 0 1.770 1.720 1.770 - - 0 0 - 0.994 0.966 0.994 - - 0 - 0.00%
2014-02-17 0 1.770 1.720 1.770 - - 0 0 - 0.994 0.966 0.994 - - 0 - 0.00%
2014-02-14 0 1.770 1.720 1.770 1.770 1.770 9,000 15,930 1.7700 0.994 0.966 0.994 0.994 0.994 16,027 0.9939 0.00%
2014-02-13 0 1.770 1.730 1.770 - - 0 0 - 0.994 0.971 0.994 - - 0 - 0.00%
2014-02-12 0 1.770 1.730 1.770 1.650 1.780 252,000 435,560 1.7284 0.994 0.971 0.994 0.927 1.000 448,766 0.9706 4.73%
2014-02-11 0 1.690 1.650 1.690 1.690 1.690 3,000 5,070 1.6900 0.949 0.927 0.949 0.949 0.949 5,342 0.9490 0.00%
2014-02-10 0 1.690 1.660 1.730 1.650 1.690 108,000 180,600 1.6722 0.949 0.932 0.971 0.927 0.949 192,328 0.9390 0.00%
2014-02-07 0 1.690 1.640 1.730 - - 0 0 - 0.949 0.921 0.971 - - 0 - 0.00%
2014-02-06 0 1.690 1.650 1.710 1.680 1.690 181,000 305,570 1.6882 0.949 0.927 0.960 0.943 0.949 322,328 0.9480 -0.59%
2014-02-05 0 1.700 1.610 1.710 1.600 1.700 386,000 641,490 1.6619 0.955 0.904 0.960 0.898 0.955 687,396 0.9332 6.25%
2014-02-04 0 1.600 1.580 1.660 1.600 1.630 70,000 112,920 1.6131 0.898 0.887 0.932 0.898 0.915 124,657 0.9058 -5.33%
2014-01-30 0 1.690 1.630 1.640 1.470 1.790 124,000 196,050 1.5810 0.949 0.915 0.921 0.825 1.005 220,822 0.8878 4.97%
2014-01-29 0 1.610 1.610 1.650 1.600 1.650 120,000 193,810 1.6151 0.904 0.904 0.927 0.898 0.927 213,698 0.9069 -3.01%
2014-01-28 0 1.660 1.610 1.690 1.660 1.660 1,000 1,660 1.6600 0.932 0.904 0.949 0.932 0.932 1,781 0.9322 0.00%
2014-01-27 0 1.660 1.660 1.720 1.650 1.660 55,000 90,760 1.6502 0.932 0.932 0.966 0.927 0.932 97,945 0.9266 0.61%
2014-01-24 0 1.650 1.620 1.700 1.650 1.760 491,000 823,800 1.6778 0.927 0.910 0.955 0.927 0.988 874,382 0.9422 -3.51%
2014-01-23 0 1.710 1.710 1.780 1.700 1.710 21,000 35,710 1.7005 0.960 0.960 1.000 0.955 0.960 37,397 0.9549 -2.29%
2014-01-22 0 1.750 1.700 1.810 1.740 1.750 48,000 83,920 1.7483 0.983 0.955 1.016 0.977 0.983 85,479 0.9818 0.00%
2014-01-21 0 1.750 1.710 1.750 1.680 1.820 97,000 169,770 1.7502 0.983 0.960 0.983 0.943 1.022 172,739 0.9828 -1.13%
2014-01-20 0 1.770 1.760 1.770 1.780 1.780 3,000 5,310 1.7700 0.994 0.988 0.994 1.000 1.000 5,342 0.9939 -1.67%
2014-01-17 0 1.800 1.760 1.800 - - 0 0 - 1.011 0.988 1.011 - - 0 - 0.00%
2014-01-16 0 1.800 1.790 1.800 1.800 1.800 46,000 82,800 1.8000 1.011 1.005 1.011 1.011 1.011 81,918 1.0108 -3.23%
2014-01-15 0 1.860 1.810 1.860 - - 0 0 - 1.044 1.016 1.044 - - 0 - -0.53%
2014-01-14 0 1.870 1.800 1.870 1.800 1.880 354,000 659,860 1.8640 1.050 1.011 1.050 1.011 1.056 630,410 1.0467 3.31%
2014-01-13 0 1.810 1.810 1.880 1.800 1.880 267,000 494,380 1.8516 1.016 1.016 1.056 1.011 1.056 475,479 1.0398 0.56%
2014-01-10 0 1.800 1.770 1.800 1.800 1.880 562,000 1,026,770 1.8270 1.011 0.994 1.011 1.011 1.056 1,000,820 1.0259 -2.17%
2014-01-09 0 1.840 1.790 1.840 1.820 1.860 237,000 437,360 1.8454 1.033 1.005 1.033 1.022 1.044 422,054 1.0363 4.55%
2014-01-08 0 1.760 1.760 1.810 1.750 1.900 561,000 1,023,730 1.8248 0.988 0.988 1.016 0.983 1.067 999,040 1.0247 0.57%
2014-01-07 0 1.750 1.750 1.780 1.730 1.800 584,000 1,029,250 1.7624 0.983 0.983 1.000 0.971 1.011 1,039,998 0.9897 4.17%
2014-01-06 0 1.680 1.680 1.700 1.680 1.680 2,000 3,360 1.6800 0.943 0.943 0.955 0.943 0.943 3,562 0.9434 -4.00%
2014-01-03 0 1.750 1.670 1.750 1.760 1.770 148,000 261,460 1.7666 0.983 0.938 0.983 0.988 0.994 263,561 0.9920 1.16%
2014-01-02 0 1.730 1.690 1.760 1.730 1.770 112,000 197,120 1.7600 0.971 0.949 0.988 0.971 0.994 199,452 0.9883 -2.26%
2013-12-31 0 1.770 1.700 1.770 1.660 1.770 349,000 596,990 1.7106 0.994 0.955 0.994 0.932 0.994 621,506 0.9606 3.51%
2013-12-30 0 1.710 1.700 1.770 1.710 1.750 148,000 255,080 1.7235 0.960 0.955 0.994 0.960 0.983 263,561 0.9678 0.59%
2013-12-27 0 1.700 1.700 1.740 1.670 1.730 97,000 167,340 1.7252 0.955 0.955 0.977 0.938 0.971 172,739 0.9687 1.80%
2013-12-24 0 1.670 1.670 1.750 1.650 1.650 10,000 16,500 1.6500 0.938 0.938 0.983 0.927 0.927 17,808 0.9265 -0.60%
2013-12-23 0 1.680 1.500 1.740 1.680 1.680 60,000 100,800 1.6800 0.943 0.842 0.977 0.943 0.943 106,849 0.9434 -1.18%
2013-12-20 0 1.700 1.700 1.750 1.700 1.730 4,000 6,860 1.7150 0.955 0.955 0.983 0.955 0.971 7,123 0.9630 0.00%
2013-12-19 0 1.700 1.700 1.730 1.700 1.700 32,000 54,400 1.7000 0.955 0.955 0.971 0.955 0.955 56,986 0.9546 0.00%
2013-12-18 0 1.700 1.700 1.730 1.700 1.700 2,000 3,400 1.7000 0.955 0.955 0.971 0.955 0.955 3,562 0.9546 0.00%
2013-12-17 0 1.700 1.680 1.730 - - 0 0 - 0.955 0.943 0.971 - - 0 - 0.00%
2013-12-16 0 1.700 1.680 1.730 - - 0 0 - 0.955 0.943 0.971 - - 0 - 0.00%
2013-12-13 0 1.700 1.690 1.730 1.700 1.700 220,000 374,000 1.7000 0.955 0.949 0.971 0.955 0.955 391,780 0.9546 1.19%
2013-12-12 0 1.680 1.650 1.700 - - 0 0 - 0.943 0.927 0.955 - - 0 - 0.00%
2013-12-11 0 1.680 1.670 1.700 1.680 1.680 80,000 134,400 1.6800 0.943 0.938 0.955 0.943 0.943 142,466 0.9434 -0.59%
2013-12-10 0 1.690 1.690 1.740 1.690 1.700 602,000 1,022,700 1.6988 0.949 0.949 0.977 0.949 0.955 1,072,053 0.9540 -0.59%
2013-12-09 0 1.700 1.700 1.800 1.700 1.750 189,000 323,280 1.7105 0.955 0.955 1.011 0.955 0.983 336,575 0.9605 -2.86%
2013-12-06 0 1.750 1.720 1.750 1.700 1.760 305,000 529,020 1.7345 0.983 0.966 0.983 0.955 0.988 543,150 0.9740 3.55%
2013-12-05 0 1.690 1.690 1.720 1.690 1.690 3,000 5,070 1.6900 0.949 0.949 0.966 0.949 0.949 5,342 0.9490 0.00%
2013-12-04 0 1.690 1.690 1.720 1.680 1.690 95,000 159,850 1.6826 0.949 0.949 0.966 0.943 0.949 169,178 0.9449 0.60%
2013-12-03 0 1.680 1.680 1.720 1.680 1.680 67,000 112,560 1.6800 0.943 0.943 0.966 0.943 0.943 119,315 0.9434 0.00%
2013-12-02 0 1.680 1.680 1.720 1.680 1.680 50,000 84,000 1.6800 0.943 0.943 0.966 0.943 0.943 89,041 0.9434 -2.33%
2013-11-29 0 1.720 1.680 1.720 1.720 1.740 81,000 140,540 1.7351 0.966 0.943 0.966 0.966 0.977 144,246 0.9743 1.18%
2013-11-28 0 1.700 1.650 1.750 1.700 1.700 4,000 6,800 1.7000 0.955 0.927 0.983 0.955 0.955 7,123 0.9546 0.00%
2013-11-27 0 1.700 1.690 1.720 1.700 1.750 315,000 545,850 1.7329 0.955 0.949 0.966 0.955 0.983 560,958 0.9731 0.59%
2013-11-26 0 1.690 1.660 1.700 1.690 1.690 13,000 21,970 1.6900 0.949 0.932 0.955 0.949 0.949 23,151 0.9490 0.00%
2013-11-25 0 1.690 1.650 1.690 1.690 1.690 13,000 21,970 1.6900 0.949 0.927 0.949 0.949 0.949 23,151 0.9490 0.00%
2013-11-22 0 1.690 1.690 1.700 1.670 1.670 10,000 16,700 1.6700 0.949 0.949 0.955 0.938 0.938 17,808 0.9378 1.81%
2013-11-21 0 1.660 1.660 1.680 - - 0 0 - 0.932 0.932 0.943 - - 0 - 0.00%
2013-11-20 0 1.660 1.660 1.730 1.650 1.680 65,000 107,670 1.6565 0.932 0.932 0.971 0.927 0.943 115,753 0.9302 -1.19%
2013-11-19 0 1.680 1.660 1.750 1.680 1.690 36,000 60,510 1.6808 0.943 0.932 0.983 0.943 0.949 64,109 0.9439 -0.59%
2013-11-18 0 1.690 1.680 1.720 1.690 1.740 426,000 727,700 1.7082 0.949 0.943 0.966 0.949 0.977 758,629 0.9592 -0.59%
2013-11-15 0 1.700 1.660 1.800 - - 0 0 - 0.955 0.932 1.011 - - 0 - 0.00%
2013-11-14 0 1.700 1.700 1.760 1.700 1.790 257,000 451,490 1.7568 0.955 0.955 0.988 0.955 1.005 457,671 0.9865 3.03%
2013-11-13 0 1.650 1.650 1.700 1.650 1.650 11,000 18,150 1.6500 0.927 0.927 0.955 0.927 0.927 19,589 0.9265 0.00%
2013-11-12 0 1.650 1.630 1.690 - - 0 0 - 0.927 0.915 0.949 - - 0 - 0.00%
2013-11-11 0 1.650 1.650 1.670 - - 0 0 - 0.927 0.927 0.938 - - 0 - 0.61%
2013-11-08 0 1.640 1.640 1.680 1.600 1.680 223,000 366,140 1.6419 0.921 0.921 0.943 0.898 0.943 397,123 0.9220 -0.61%
2013-11-07 0 1.650 1.650 1.680 1.650 1.680 473,000 780,590 1.6503 0.927 0.927 0.943 0.927 0.943 842,328 0.9267 0.00%
2013-11-06 0 1.650 1.630 1.650 1.650 1.680 69,000 114,930 1.6657 0.927 0.915 0.927 0.927 0.943 122,877 0.9353 0.00%
2013-11-05 0 1.650 1.630 1.650 1.650 1.650 110,000 181,500 1.6500 0.927 0.915 0.927 0.927 0.927 195,890 0.9265 0.00%
2013-11-04 0 1.650 1.650 1.690 1.650 1.650 50,000 82,500 1.6500 0.927 0.927 0.949 0.927 0.927 89,041 0.9265 0.00%
2013-11-01 0 1.650 1.650 1.670 1.610 1.630 9,000 14,610 1.6233 0.927 0.927 0.938 0.904 0.915 16,027 0.9116 -1.20%
2013-10-31 0 1.670 1.630 1.670 1.670 1.670 1,000 1,670 1.6700 0.938 0.915 0.938 0.938 0.938 1,781 0.9378 -0.60%
2013-10-30 0 1.680 1.630 1.680 1.650 1.680 68,000 113,040 1.6624 0.943 0.915 0.943 0.927 0.943 121,096 0.9335 4.35%
2013-10-29 0 1.610 1.610 1.650 1.610 1.610 1,000 1,610 1.6100 0.904 0.904 0.927 0.904 0.904 1,781 0.9041 0.00%
2013-10-28 0 1.610 1.570 1.640 - - 0 0 - 0.904 0.882 0.921 - - 0 - 0.00%
2013-10-25 0 1.610 1.570 1.630 - - 0 0 - 0.904 0.882 0.915 - - 0 - 0.00%
2013-10-24 0 1.610 1.560 1.630 - - 0 0 - 0.904 0.876 0.915 - - 0 - 0.00%
2013-10-23 0 1.610 1.580 1.640 1.600 1.610 25,000 40,020 1.6008 0.904 0.887 0.921 0.898 0.904 44,520 0.8989 -2.42%
2013-10-22 0 1.650 1.600 1.650 1.650 1.660 428,000 706,280 1.6502 0.927 0.898 0.927 0.927 0.932 762,191 0.9266 0.00%
2013-10-21 0 1.650 1.600 1.650 1.600 1.650 115,000 184,730 1.6063 0.927 0.898 0.927 0.898 0.927 204,794 0.9020 0.61%
2013-10-18 0 1.640 1.610 1.640 1.640 1.650 66,000 108,530 1.6444 0.921 0.904 0.921 0.921 0.927 117,534 0.9234 2.50%
2013-10-17 0 1.600 1.590 1.640 1.600 1.750 386,000 635,130 1.6454 0.898 0.893 0.921 0.898 0.983 687,396 0.9240 -1.23%
2013-10-16 0 1.620 1.620 1.690 1.620 1.690 93,000 155,370 1.6706 0.910 0.910 0.949 0.910 0.949 165,616 0.9381 -1.82%
2013-10-15 0 1.650 1.650 1.700 1.550 1.700 504,000 835,810 1.6584 0.927 0.927 0.955 0.870 0.955 897,533 0.9312 -2.94%
2013-10-11 0 1.700 1.700 1.780 1.700 1.700 20,000 34,000 1.7000 0.955 0.955 1.000 0.955 0.955 35,616 0.9546 -5.03%
2013-10-10 0 1.790 1.700 1.790 1.690 1.800 178,000 316,580 1.7785 1.005 0.955 1.005 0.949 1.011 316,986 0.9987 5.92%
2013-10-09 0 1.690 1.620 1.700 1.600 1.690 97,000 161,820 1.6682 0.949 0.910 0.955 0.898 0.949 172,739 0.9368 3.05%
2013-10-08 0 1.640 1.600 1.640 - - 0 0 - 0.921 0.898 0.921 - - 0 - 0.00%
2013-10-07 0 1.640 1.630 1.640 1.620 1.690 88,000 143,910 1.6353 0.921 0.915 0.921 0.910 0.949 156,712 0.9183 5.13%
2013-10-04 0 1.560 1.520 1.560 1.500 1.620 66,000 100,360 1.5206 0.876 0.854 0.876 0.842 0.910 117,534 0.8539 3.31%
2013-10-03 0 1.510 1.510 1.570 1.510 1.510 10,000 15,100 1.5100 0.848 0.848 0.882 0.848 0.848 17,808 0.8479 -6.21%
2013-10-02 0 1.610 1.510 1.610 - - 0 0 - 0.904 0.848 0.904 - - 0 - 0.00%
2013-09-30 0 1.610 1.540 1.610 - - 0 0 - 0.904 0.865 0.904 - - 0 - 0.00%
2013-09-27 0 1.610 1.540 1.610 - - 0 0 - 0.904 0.865 0.904 - - 0 - 0.00%
2013-09-26 0 1.610 1.570 1.610 1.580 1.610 40,000 63,800 1.5950 0.904 0.882 0.904 0.887 0.904 71,233 0.8957 -1.83%
2013-09-25 0 1.640 1.550 1.650 1.640 1.640 10,000 16,400 1.6400 0.921 0.870 0.927 0.921 0.921 17,808 0.9209 0.00%
2013-09-24 0 1.640 1.550 1.640 1.510 1.680 76,000 124,890 1.6433 0.921 0.870 0.921 0.848 0.943 135,342 0.9228 5.13%
2013-09-23 0 1.560 1.510 1.560 1.560 1.560 16,000 24,960 1.5600 0.876 0.848 0.876 0.876 0.876 28,493 0.8760 0.00%
2013-09-19 0 1.560 1.530 1.610 1.560 1.560 13,000 20,280 1.5600 0.876 0.859 0.904 0.876 0.876 23,151 0.8760 0.65%
2013-09-18 0 1.550 1.540 1.640 1.550 1.570 30,000 46,870 1.5623 0.870 0.865 0.921 0.870 0.882 53,425 0.8773 -4.32%
2013-09-17 0 1.620 1.550 1.640 1.620 1.620 37,000 59,940 1.6200 0.910 0.870 0.921 0.910 0.910 65,890 0.9097 1.25%
2013-09-16 0 1.600 1.550 1.600 - - 0 0 - 0.898 0.870 0.898 - - 0 - 0.00%
2013-09-13 0 1.600 1.550 1.600 - - 0 0 - 0.898 0.870 0.898 - - 0 - 0.00%
2013-09-12 0 1.600 1.560 1.600 - - 0 0 - 0.898 0.876 0.898 - - 0 - 0.00%
2013-09-11 0 1.600 1.600 1.650 1.600 1.600 164,000 262,400 1.6000 0.898 0.898 0.927 0.898 0.898 292,054 0.8985 0.00%
2013-09-10 0 1.600 1.550 1.600 1.600 1.600 17,000 27,200 1.6000 0.898 0.870 0.898 0.898 0.898 30,274 0.8985 0.00%
2013-09-09 0 1.600 1.600 1.620 1.600 1.600 69,000 110,400 1.6000 0.898 0.898 0.910 0.898 0.898 122,877 0.8985 -3.03%
2013-09-06 0 1.650 1.610 1.850 - - 0 0 - 0.927 0.904 1.039 - - 0 - 0.00%
2013-09-05 0 1.650 1.610 1.660 1.570 1.650 22,000 35,210 1.6005 0.927 0.904 0.932 0.882 0.927 39,178 0.8987 1.85%
2013-09-04 0 1.620 1.620 1.720 1.620 1.650 38,000 62,500 1.6447 0.910 0.910 0.966 0.910 0.927 67,671 0.9236 -1.82%
2013-09-03 0 1.650 1.650 1.740 1.650 1.650 4,000 6,600 1.6500 0.927 0.927 0.977 0.927 0.927 7,123 0.9265 -5.71%
2013-09-02 0 1.750 1.700 1.750 1.600 1.760 287,000 484,460 1.6880 0.983 0.955 0.983 0.898 0.988 511,095 0.9479 1.74%
2013-08-30 0 1.720 1.720 1.770 1.700 1.800 99,000 173,810 1.7557 0.966 0.966 0.994 0.955 1.011 176,301 0.9859 1.18%
2013-08-29 0 1.700 1.700 1.750 1.550 1.700 94,000 153,120 1.6289 0.955 0.955 0.983 0.870 0.955 167,397 0.9147 3.66%
2013-08-28 0 1.640 1.640 1.680 1.600 1.640 106,000 170,860 1.6119 0.921 0.921 0.943 0.898 0.921 188,767 0.9051 -6.29%
2013-08-27 0 1.750 1.750 1.850 1.710 1.760 15,000 26,000 1.7333 0.983 0.983 1.039 0.960 0.988 26,712 0.9733 -1.13%
2013-08-26 0 1.770 1.770 1.800 1.750 1.780 33,000 57,890 1.7542 0.994 0.994 1.011 0.983 1.000 58,767 0.9851 1.72%
2013-08-23 0 1.740 1.740 1.780 1.730 1.800 208,000 362,600 1.7433 0.977 0.977 1.000 0.971 1.011 370,410 0.9789 -3.33%
2013-08-22 0 1.800 1.770 1.820 1.700 1.800 43,000 75,100 1.7465 1.011 0.994 1.022 0.955 1.011 76,575 0.9807 0.00%
2013-08-21 0 1.800 1.800 1.810 1.760 1.840 112,000 200,230 1.7878 1.011 1.011 1.016 0.988 1.033 199,452 1.0039 0.00%
2013-08-20 0 1.800 1.800 1.810 1.800 1.900 130,000 236,930 1.8225 1.011 1.011 1.016 1.011 1.067 231,507 1.0234 -5.26%
2013-08-19 0 1.900 1.840 1.900 1.800 2.000 843,000 1,595,190 1.8923 1.067 1.033 1.067 1.011 1.123 1,501,231 1.0626 6.74%
2013-08-16 0 1.780 1.780 1.810 1.780 2.260 2,843,000 5,759,400 2.0258 1.000 1.000 1.016 1.000 1.269 5,062,869 1.1376 -4.30%
2013-08-15 0 1.860 1.860 1.890 1.500 1.890 2,305,000 3,970,770 1.7227 1.044 1.044 1.061 0.842 1.061 4,104,789 0.9674 30.07%
2013-08-13 0 1.430 1.430 1.450 1.400 1.410 76,700 107,585 1.4027 0.803 0.803 0.814 0.786 0.792 136,589 0.7877 2.88%
2013-08-12 0 1.390 1.370 1.400 1.220 1.440 168,000 226,770 1.3498 0.781 0.769 0.786 0.685 0.809 299,178 0.7580 18.80%
2013-08-09 0 1.170 1.170 1.380 1.100 1.100 5,000 5,500 1.1000 0.657 0.657 0.775 0.618 0.618 8,904 0.6177 -5.65%
2013-08-08 0 1.240 1.110 1.400 - - 0 0 - 0.696 0.623 0.786 - - 0 - 0.00%
2013-08-07 0 1.240 1.200 1.440 - - 0 0 - 0.696 0.674 0.809 - - 0 - 0.00%
2013-08-06 0 1.240 1.240 1.380 1.240 1.350 17,000 21,190 1.2465 0.696 0.696 0.775 0.696 0.758 30,274 0.6999 -8.15%
2013-08-05 0 1.350 1.200 1.370 1.350 1.350 1,000 1,350 1.3500 0.758 0.674 0.769 0.758 0.758 1,781 0.7581 0.00%
2013-08-02 0 1.350 1.350 1.390 1.350 1.350 8,000 10,800 1.3500 0.758 0.758 0.781 0.758 0.758 14,247 0.7581 -2.88%
2013-08-01 0 1.390 1.350 1.420 - - 0 0 - 0.781 0.758 0.797 - - 0 - 0.00%
2013-07-31 0 1.390 1.390 1.430 1.380 1.400 25,000 34,600 1.3840 0.781 0.781 0.803 0.775 0.786 44,520 0.7772 0.00%
2013-07-30 0 1.390 1.270 1.390 1.400 1.400 18,000 25,200 1.4000 0.781 0.713 0.781 0.786 0.786 32,055 0.7862 -0.71%
2013-07-29 0 1.400 1.300 1.400 - - 0 0 - 0.786 0.730 0.786 - - 0 - -2.10%
2013-07-26 0 1.430 1.250 1.430 1.440 1.440 3,000 4,320 1.4400 0.803 0.702 0.803 0.809 0.809 5,342 0.8086 5.93%
2013-07-25 0 1.350 1.320 1.440 1.350 1.350 40,000 54,000 1.3500 0.758 0.741 0.809 0.758 0.758 71,233 0.7581 3.85%
2013-07-24 0 1.300 1.300 1.450 - - 0 0 - 0.730 0.730 0.814 - - 0 - 0.00%
2013-07-23 0 1.300 1.300 1.590 1.300 1.300 1,000 1,300 1.3000 0.730 0.730 0.893 0.730 0.730 1,781 0.7300 8.33%
2013-07-22 0 1.200 1.200 1.460 - - 0 0 - 0.674 0.674 0.820 - - 0 - 0.00%
2013-07-19 0 1.200 1.200 1.450 1.200 1.210 5,000 6,020 1.2040 0.674 0.674 0.814 0.674 0.679 8,904 0.6761 -6.25%
2013-07-18 0 1.280 1.210 1.350 1.200 1.280 7,000 8,560 1.2229 0.719 0.679 0.758 0.674 0.719 12,466 0.6867 0.79%
2013-07-17 0 1.270 1.230 1.450 - - 0 0 - 0.713 0.691 0.814 - - 0 - 0.00%
2013-07-16 0 1.270 1.210 1.450 - - 0 0 - 0.713 0.679 0.814 - - 0 - 0.00%
2013-07-15 0 1.270 1.270 1.380 1.220 1.220 15,000 18,300 1.2200 0.713 0.713 0.775 0.685 0.685 26,712 0.6851 -4.51%
2013-07-12 0 1.330 1.280 1.330 1.330 1.330 19,000 25,270 1.3300 0.747 0.719 0.747 0.747 0.747 33,836 0.7468 -5.00%
2013-07-11 0 1.400 1.400 1.480 1.380 1.380 30,000 41,400 1.3800 0.786 0.786 0.831 0.775 0.775 53,425 0.7749 1.45%
2013-07-10 0 1.380 1.380 1.450 1.380 1.380 21,000 28,980 1.3800 0.775 0.775 0.814 0.775 0.775 37,397 0.7749 -4.83%
2013-07-09 0 1.450 1.380 1.450 1.480 1.480 20,000 29,600 1.4800 0.814 0.775 0.814 0.831 0.831 35,616 0.8311 5.07%
2013-07-08 0 1.380 1.380 1.500 1.380 1.380 30,000 41,400 1.3800 0.775 0.775 0.842 0.775 0.775 53,425 0.7749 0.00%
2013-07-05 0 1.380 1.380 1.480 - - 0 0 - 0.775 0.775 0.831 - - 0 - 0.00%
2013-07-04 0 1.380 1.360 1.480 1.380 1.400 25,000 34,700 1.3880 0.775 0.764 0.831 0.775 0.786 44,520 0.7794 0.00%
2013-07-03 0 1.380 1.260 1.470 1.380 1.380 65,000 89,700 1.3800 0.775 0.708 0.825 0.775 0.775 115,753 0.7749 0.00%
2013-07-02 0 1.380 1.280 1.380 1.380 1.380 2,000 2,760 1.3800 0.775 0.719 0.775 0.775 0.775 3,562 0.7749 -1.43%
2013-06-28 0 1.400 1.290 1.400 - - 0 0 - 0.786 0.724 0.786 - - 0 - 0.00%
2013-06-27 0 1.400 1.260 1.480 - - 0 0 - 0.786 0.708 0.831 - - 0 - 0.00%
2013-06-26 0 1.400 1.250 1.450 - - 0 0 - 0.786 0.702 0.814 - - 0 - 0.00%
2013-06-25 0 1.400 1.160 1.440 - - 0 0 - 0.786 0.651 0.809 - - 0 - 0.00%
2013-06-24 0 1.400 1.170 1.430 - - 0 0 - 0.786 0.657 0.803 - - 0 - 0.00%
2013-06-21 0 1.400 1.260 1.490 - - 0 0 - 0.786 0.708 0.837 - - 0 - 0.00%
2013-06-20 0 1.400 1.250 1.560 - - 0 0 - 0.786 0.702 0.876 - - 0 - 0.00%
2013-06-19 0 1.400 1.310 1.500 - - 0 0 - 0.786 0.736 0.842 - - 0 - 0.00%
2013-06-18 0 1.400 1.280 1.500 - - 0 0 - 0.786 0.719 0.842 - - 0 - 0.00%
2013-06-17 0 1.400 1.280 1.500 - - 0 0 - 0.786 0.719 0.842 - - 0 - 0.00%
2013-06-14 0 1.400 1.300 1.500 - - 0 0 - 0.786 0.730 0.842 - - 0 - 0.00%
2013-06-13 0 1.400 1.350 1.450 1.350 1.400 88,000 120,300 1.3670 0.786 0.758 0.814 0.758 0.786 156,712 0.7676 -3.45%
2013-06-11 0 1.450 1.450 1.490 1.450 1.450 20,000 29,000 1.4500 0.814 0.814 0.837 0.814 0.814 35,616 0.8142 0.00%
2013-06-10 0 1.450 1.450 1.490 1.440 1.600 35,000 51,260 1.4646 0.814 0.814 0.837 0.809 0.898 62,329 0.8224 -2.68%
2013-06-07 0 1.490 1.450 1.500 - - 0 0 - 0.837 0.814 0.842 - - 0 - 0.00%
2013-06-06 0 1.490 1.490 1.500 1.480 1.480 49,000 72,920 1.4882 0.837 0.837 0.842 0.831 0.831 87,260 0.8357 0.68%
2013-06-05 0 1.530 1.530 1.560 1.520 1.530 102,000 156,040 1.5298 0.831 0.831 0.847 0.826 0.831 187,780 0.8310 0.66%
2013-06-04 0 1.520 1.510 1.550 1.500 1.520 229,000 345,880 1.5104 0.826 0.820 0.842 0.815 0.826 421,585 0.8204 -3.18%
2013-06-03 0 1.570 1.550 1.570 1.500 1.590 238,000 364,020 1.5295 0.853 0.842 0.853 0.815 0.864 438,154 0.8308 -1.87%
2013-05-31 0 1.600 1.540 1.740 - - 0 0 - 0.869 0.837 0.945 - - 0 - 0.00%
2013-05-30 0 1.600 1.540 1.670 - - 0 0 - 0.869 0.837 0.907 - - 0 - 0.00%
2013-05-29 0 1.600 1.590 1.650 1.600 1.670 179,000 288,920 1.6141 0.869 0.864 0.896 0.869 0.907 329,536 0.8767 0.00%
2013-05-28 0 1.600 1.500 1.600 1.600 1.600 36,000 57,600 1.6000 0.869 0.815 0.869 0.869 0.869 66,275 0.8691 4.58%
2013-05-27 0 1.530 1.520 1.600 - - 0 0 - 0.831 0.826 0.869 - - 0 - 0.00%
2013-05-24 0 1.530 1.530 1.600 - - 0 0 - 0.831 0.831 0.869 - - 0 - 0.66%
2013-05-23 0 1.520 1.520 1.640 1.510 1.510 1,000 1,510 1.5100 0.826 0.826 0.891 0.820 0.820 1,841 0.8202 -5.00%
2013-05-22 0 1.600 1.600 1.650 1.590 1.600 53,000 84,600 1.5962 0.869 0.869 0.896 0.864 0.869 97,572 0.8671 0.63%
2013-05-21 0 1.590 1.580 1.660 - - 0 0 - 0.864 0.858 0.902 - - 0 - 0.00%
2013-05-20 0 1.590 1.550 1.620 1.590 1.590 50,000 79,500 1.5900 0.864 0.842 0.880 0.864 0.864 92,049 0.8637 0.00%
2013-05-16 0 1.590 1.550 1.600 1.590 1.590 89,000 141,800 1.5933 0.864 0.842 0.869 0.864 0.864 163,847 0.8654 -0.62%
2013-05-15 0 1.600 1.600 1.650 1.560 1.600 33,000 51,840 1.5709 0.869 0.869 0.896 0.847 0.869 60,752 0.8533 2.56%
2013-05-14 0 1.560 1.560 1.630 - - 0 0 - 0.847 0.847 0.885 - - 0 - 0.65%
2013-05-13 0 1.550 1.550 1.630 1.540 1.550 52,000 80,300 1.5442 0.842 0.842 0.885 0.837 0.842 95,731 0.8388 0.00%
2013-05-10 0 1.550 1.550 1.610 1.520 1.560 13,000 20,110 1.5469 0.842 0.842 0.875 0.826 0.847 23,933 0.8403 1.31%
2013-05-09 0 1.530 1.530 1.620 - - 0 0 - 0.831 0.831 0.880 - - 0 - 1.32%
2013-05-08 0 1.510 1.510 1.570 1.480 1.480 66,000 97,680 1.4800 0.820 0.820 0.853 0.804 0.804 121,505 0.8039 -1.31%
2013-05-07 0 1.530 1.530 1.590 1.510 1.540 42,000 64,230 1.5293 0.831 0.831 0.864 0.820 0.837 77,321 0.8307 -1.92%
2013-05-06 0 1.560 1.560 1.600 1.560 1.560 50,000 78,000 1.5600 0.847 0.847 0.869 0.847 0.847 92,049 0.8474 -2.50%
2013-05-03 0 1.600 1.580 1.600 1.530 1.610 90,000 138,500 1.5389 0.869 0.858 0.869 0.831 0.875 165,688 0.8359 -3.61%
2013-05-02 0 1.660 1.550 1.660 - - 0 0 - 0.902 0.842 0.902 - - 0 - 0.00%
2013-04-30 0 1.660 1.570 1.750 - - 0 0 - 0.902 0.853 0.951 - - 0 - 0.00%
2013-04-29 0 1.660 1.570 1.660 - - 0 0 - 0.902 0.853 0.902 - - 0 - 0.00%
2013-04-26 0 1.660 1.540 1.750 - - 0 0 - 0.902 0.837 0.951 - - 0 - 0.00%
2013-04-25 0 1.660 1.660 1.740 - - 0 0 - 0.902 0.902 0.945 - - 0 - 1.84%
2013-04-24 0 1.630 1.630 1.730 1.630 1.630 1,000 1,630 1.6300 0.885 0.885 0.940 0.885 0.885 1,841 0.8854 2.52%
2013-04-23 0 1.590 1.590 1.630 - - 0 0 - 0.864 0.864 0.885 - - 0 - 2.58%
2013-04-22 0 1.550 1.550 1.630 1.520 1.520 13,000 19,760 1.5200 0.842 0.842 0.885 0.826 0.826 23,933 0.8256 -4.91%
2013-04-19 0 1.630 1.620 1.690 - - 0 0 - 0.885 0.880 0.918 - - 0 - 0.00%
2013-04-18 0 1.630 1.530 1.690 - - 0 0 - 0.885 0.831 0.918 - - 0 - 0.00%
2013-04-17 0 1.630 1.560 1.690 - - 0 0 - 0.885 0.847 0.918 - - 0 - 0.00%
2013-04-16 0 1.630 1.510 1.690 - - 0 0 - 0.885 0.820 0.918 - - 0 - 0.00%
2013-04-15 0 1.630 1.590 1.740 1.630 1.630 30,000 48,900 1.6300 0.885 0.864 0.945 0.885 0.885 55,229 0.8854 -1.81%
2013-04-12 0 1.660 1.660 1.680 1.620 1.660 26,000 42,760 1.6446 0.902 0.902 0.913 0.880 0.902 47,866 0.8933 1.84%
2013-04-11 0 1.630 1.630 1.660 1.620 1.700 53,000 87,830 1.6572 0.885 0.885 0.902 0.880 0.923 97,572 0.9002 1.24%
2013-04-10 0 1.610 1.520 1.670 - - 0 0 - 0.875 0.826 0.907 - - 0 - 0.00%
2013-04-09 0 1.610 1.600 1.640 - - 0 0 - 0.875 0.869 0.891 - - 0 - 0.00%
2013-04-08 0 1.610 1.610 1.650 1.590 1.610 71,000 114,290 1.6097 0.875 0.875 0.896 0.864 0.875 130,710 0.8744 -2.42%
2013-04-05 0 1.650 1.590 1.650 1.650 1.650 43,000 70,950 1.6500 0.896 0.864 0.896 0.896 0.896 79,162 0.8963 0.00%
2013-04-03 0 1.650 1.630 1.650 1.610 1.660 23,000 37,820 1.6443 0.896 0.885 0.896 0.875 0.902 42,343 0.8932 -2.94%
2013-04-02 0 1.700 1.700 1.740 1.700 1.750 38,000 65,430 1.7218 0.923 0.923 0.945 0.923 0.951 69,957 0.9353 4.29%
2013-03-28 0 1.630 1.630 1.730 1.600 1.600 51,000 81,630 1.6006 0.885 0.885 0.940 0.869 0.869 93,890 0.8694 0.00%
2013-03-27 0 1.630 1.630 1.730 1.630 1.630 7,000 11,410 1.6300 0.885 0.885 0.940 0.885 0.885 12,887 0.8854 0.00%
2013-03-26 0 1.630 1.600 1.730 - - 0 0 - 0.885 0.869 0.940 - - 0 - 0.00%
2013-03-25 0 1.630 1.630 1.730 1.630 1.630 3,000 4,890 1.6300 0.885 0.885 0.940 0.885 0.885 5,523 0.8854 0.00%
2013-03-22 0 1.630 1.590 1.720 - - 0 0 - 0.885 0.864 0.934 - - 0 - 0.00%
2013-03-21 0 1.630 1.610 1.730 - - 0 0 - 0.885 0.875 0.940 - - 0 - 0.00%
2013-03-20 0 1.630 1.610 1.720 - - 0 0 - 0.885 0.875 0.934 - - 0 - 0.00%
2013-03-19 0 1.630 1.630 1.690 1.630 1.640 24,000 39,260 1.6358 0.885 0.885 0.918 0.885 0.891 44,184 0.8886 -1.81%
2013-03-18 0 1.660 1.610 1.730 - - 0 0 - 0.902 0.875 0.940 - - 0 - 0.00%
2013-03-15 0 1.660 1.660 1.730 1.660 1.660 10,000 16,600 1.6600 0.902 0.902 0.940 0.902 0.902 18,410 0.9017 0.00%
2013-03-14 0 1.660 1.660 1.730 1.650 1.700 15,000 25,250 1.6833 0.902 0.902 0.940 0.896 0.923 27,615 0.9144 -6.74%
2013-03-13 0 1.780 1.780 1.790 1.760 1.820 88,000 156,610 1.7797 0.967 0.967 0.972 0.956 0.989 162,006 0.9667 0.00%
2013-03-12 0 1.780 1.780 1.820 1.710 1.910 510,000 932,370 1.8282 0.967 0.967 0.989 0.929 1.037 938,901 0.9930 5.33%
2013-03-11 0 1.690 1.690 1.730 1.680 1.700 82,000 138,280 1.6863 0.918 0.918 0.940 0.913 0.923 150,961 0.9160 1.20%
2013-03-08 0 1.670 1.600 1.670 1.650 1.680 48,000 79,980 1.6663 0.907 0.869 0.907 0.896 0.913 88,367 0.9051 2.45%
2013-03-07 0 1.630 1.600 1.670 1.570 1.630 107,000 170,240 1.5910 0.885 0.869 0.907 0.853 0.885 196,985 0.8642 -2.40%
2013-03-06 0 1.670 1.580 1.670 1.630 1.670 30,000 49,540 1.6513 0.907 0.858 0.907 0.885 0.907 55,229 0.8970 3.09%
2013-03-05 0 1.620 1.620 1.650 1.530 1.640 598,000 937,550 1.5678 0.880 0.880 0.896 0.831 0.891 1,100,907 0.8516 -2.41%
2013-03-04 0 1.660 1.660 1.700 1.660 1.730 79,001 132,701 1.6797 0.902 0.902 0.923 0.902 0.940 145,439 0.9124 -4.05%
2013-03-01 0 1.730 1.690 1.740 1.680 1.730 18,001 30,691 1.7050 0.940 0.918 0.945 0.913 0.940 33,140 0.9261 -5.98%
2013-02-28 0 1.840 1.690 1.840 1.660 1.850 78,000 134,800 1.7282 0.999 0.918 0.999 0.902 1.005 143,597 0.9387 4.55%
2013-02-27 0 1.760 1.680 1.810 1.760 1.760 30,000 52,800 1.7600 0.956 0.913 0.983 0.956 0.956 55,229 0.9560 -3.30%
2013-02-26 0 1.820 1.640 1.820 1.840 1.840 37,000 68,080 1.8400 0.989 0.891 0.989 0.999 0.999 68,116 0.9995 4.00%
2013-02-25 0 1.750 1.490 1.790 1.750 1.750 200,000 350,000 1.7500 0.951 0.809 0.972 0.951 0.951 368,196 0.9506 -0.57%
2013-02-22 0 1.760 1.750 1.950 1.760 1.760 30,000 52,800 1.7600 0.956 0.951 1.059 0.956 0.956 55,229 0.9560 0.00%
2013-02-21 0 1.760 1.760 1.880 1.760 1.760 10,000 17,600 1.7600 0.956 0.956 1.021 0.956 0.956 18,410 0.9560 0.00%
2013-02-20 0 1.760 1.760 1.850 - - 0 0 - 0.956 0.956 1.005 - - 0 - 0.00%
2013-02-19 0 1.760 1.760 1.830 - - 0 0 - 0.956 0.956 0.994 - - 0 - 0.00%
2013-02-18 0 1.760 1.760 1.780 1.760 1.760 10,000 17,600 1.7600 0.956 0.956 0.967 0.956 0.956 18,410 0.9560 0.00%
2013-02-15 0 1.760 1.760 1.830 - - 0 0 - 0.956 0.956 0.994 - - 0 - 0.00%
2013-02-14 0 1.760 1.760 1.830 1.760 1.760 16,000 28,160 1.7600 0.956 0.956 0.994 0.956 0.956 29,456 0.9560 -2.76%
2013-02-08 0 1.810 1.800 1.860 1.810 1.850 160,000 295,200 1.8450 0.983 0.978 1.010 0.983 1.005 294,557 1.0022 0.56%
2013-02-07 0 1.800 1.800 1.840 1.700 1.840 105,000 190,180 1.8112 0.978 0.978 0.999 0.923 0.999 193,303 0.9838 5.88%
2013-02-06 0 1.700 1.690 1.800 - - 0 0 - 0.923 0.918 0.978 - - 0 - 0.00%
2013-02-05 0 1.700 1.690 1.900 1.700 1.700 20,000 34,000 1.7000 0.923 0.918 1.032 0.923 0.923 36,820 0.9234 0.00%
2013-02-04 0 1.700 1.690 2.000 1.700 1.700 5,000 8,500 1.7000 0.923 0.918 1.086 0.923 0.923 9,205 0.9234 -1.73%
2013-02-01 0 1.730 1.650 1.730 1.720 1.750 150,000 259,900 1.7327 0.940 0.896 0.940 0.934 0.951 276,147 0.9412 2.37%
2013-01-31 0 1.690 1.630 1.700 1.690 1.690 133,000 224,770 1.6900 0.918 0.885 0.923 0.918 0.918 244,851 0.9180 -0.59%
2013-01-30 0 1.700 1.640 1.700 1.700 1.700 23,000 39,100 1.7000 0.923 0.891 0.923 0.923 0.923 42,343 0.9234 -1.73%
2013-01-29 0 1.730 1.640 1.750 1.700 1.730 29,000 49,700 1.7138 0.940 0.891 0.951 0.923 0.940 53,388 0.9309 2.37%
2013-01-28 0 1.690 1.620 1.710 1.610 1.690 15,000 24,950 1.6633 0.918 0.880 0.929 0.875 0.918 27,615 0.9035 2.42%
2013-01-25 0 1.650 1.620 1.710 1.620 1.650 90,000 146,400 1.6267 0.896 0.880 0.929 0.880 0.896 165,688 0.8836 -2.94%
2013-01-24 0 1.700 1.620 1.700 1.580 1.710 201,000 334,600 1.6647 0.923 0.880 0.923 0.858 0.929 370,037 0.9042 -0.58%
2013-01-23 0 1.710 1.690 1.710 1.540 1.720 175,000 296,480 1.6942 0.929 0.918 0.929 0.837 0.934 322,172 0.9203 7.55%
2013-01-22 0 1.590 1.540 1.600 1.590 1.600 100,000 159,600 1.5960 0.864 0.837 0.869 0.864 0.869 184,098 0.8669 -0.62%
2013-01-21 0 1.600 1.600 1.670 1.600 1.690 75,000 121,030 1.6137 0.869 0.869 0.907 0.869 0.918 138,074 0.8766 6.67%
2013-01-18 0 1.500 1.500 1.560 1.430 1.500 78,000 111,890 1.4345 0.815 0.815 0.847 0.777 0.815 143,597 0.7792 -5.06%
2013-01-17 0 1.580 1.580 1.590 1.580 1.580 25,000 39,260 1.5704 0.858 0.858 0.864 0.858 0.858 46,025 0.8530 0.00%
2013-01-16 0 1.580 1.580 1.610 1.570 1.580 58,000 91,590 1.5791 0.858 0.858 0.875 0.853 0.858 106,777 0.8578 -0.63%
2013-01-15 0 1.590 1.570 1.590 1.550 1.650 147,000 233,200 1.5864 0.864 0.853 0.864 0.842 0.896 270,624 0.8617 8.90%
2013-01-14 0 1.460 1.460 1.520 1.450 1.500 89,000 133,420 1.4991 0.793 0.793 0.826 0.788 0.815 163,847 0.8143 -2.67%
2013-01-11 0 1.500 1.500 1.520 1.400 1.500 294,000 436,950 1.4862 0.815 0.815 0.826 0.760 0.815 541,249 0.8073 0.00%
2013-01-10 0 1.500 1.450 1.520 1.420 1.500 365,000 540,410 1.4806 0.815 0.788 0.826 0.771 0.815 671,958 0.8042 8.70%
2013-01-09 0 1.380 1.380 1.410 1.380 1.380 60,000 82,800 1.3800 0.750 0.750 0.766 0.750 0.750 110,459 0.7496 -2.13%
2013-01-08 0 1.410 1.400 1.410 1.400 1.410 6,000 8,450 1.4083 0.766 0.760 0.766 0.760 0.766 11,046 0.7650 2.17%
2013-01-07 0 1.380 1.380 1.420 1.380 1.410 120,000 166,240 1.3853 0.750 0.750 0.771 0.750 0.766 220,918 0.7525 -1.43%
2013-01-04 0 1.400 1.380 1.400 1.360 1.400 91,300 126,090 1.3811 0.760 0.750 0.760 0.739 0.760 168,082 0.7502 2.19%
2013-01-03 0 1.370 1.370 1.420 1.360 1.370 44,000 59,850 1.3602 0.744 0.744 0.771 0.739 0.744 81,003 0.7389 0.74%
2013-01-02 0 1.360 1.360 1.390 1.340 1.350 50,000 67,010 1.3402 0.739 0.739 0.755 0.728 0.733 92,049 0.7280 -4.23%
2012-12-31 0 1.420 1.290 1.440 - - 0 0 - 0.771 0.701 0.782 - - 0 - 0.00%
2012-12-28 0 1.420 1.380 1.420 - - 0 0 - 0.771 0.750 0.771 - - 0 - 0.00%
2012-12-27 0 1.420 1.350 1.440 1.420 1.420 10,000 14,200 1.4200 0.771 0.733 0.782 0.771 0.771 18,410 0.7713 4.41%
2012-12-24 0 1.360 1.250 1.450 - - 0 0 - 0.739 0.679 0.788 - - 0 - 0.00%
2012-12-21 0 1.360 1.360 1.430 - - 0 0 - 0.739 0.739 0.777 - - 0 - 0.00%
2012-12-20 0 1.360 1.290 1.450 - - 0 0 - 0.739 0.701 0.788 - - 0 - 0.00%
2012-12-19 0 1.360 1.330 1.400 1.360 1.400 49,000 68,040 1.3886 0.739 0.722 0.760 0.739 0.760 90,208 0.7543 0.00%
2012-12-18 0 1.360 1.360 1.410 - - 0 0 - 0.739 0.739 0.766 - - 0 - 0.00%
2012-12-17 0 1.360 1.360 1.400 1.330 1.330 20,000 26,600 1.3300 0.739 0.739 0.760 0.722 0.722 36,820 0.7224 0.00%
2012-12-14 0 1.360 1.360 1.440 1.360 1.360 10,000 13,600 1.3600 0.739 0.739 0.782 0.739 0.739 18,410 0.7387 0.00%
2012-12-13 0 1.360 1.360 1.420 1.360 1.360 21,000 28,560 1.3600 0.739 0.739 0.771 0.739 0.739 38,661 0.7387 -2.16%
2012-12-12 0 1.390 1.350 1.400 1.330 1.390 55,000 75,330 1.3696 0.755 0.733 0.760 0.722 0.755 101,254 0.7440 0.72%
2012-12-11 0 1.380 1.330 1.420 1.380 1.380 48,000 66,240 1.3800 0.750 0.722 0.771 0.750 0.750 88,367 0.7496 2.22%
2012-12-10 0 1.350 1.330 1.380 1.350 1.350 22,000 29,700 1.3500 0.733 0.722 0.750 0.733 0.733 40,502 0.7333 -0.74%
2012-12-07 0 1.360 1.330 1.450 - - 0 0 - 0.739 0.722 0.788 - - 0 - 0.00%
2012-12-06 0 1.360 1.340 1.400 1.360 1.360 85,000 115,600 1.3600 0.739 0.728 0.760 0.739 0.739 156,483 0.7387 0.00%
2012-12-05 0 1.360 1.350 1.430 1.360 1.360 34,000 46,240 1.3600 0.739 0.733 0.777 0.739 0.739 62,593 0.7387 0.00%
2012-12-04 0 1.360 1.360 1.420 1.360 1.360 48,000 65,280 1.3600 0.739 0.739 0.771 0.739 0.739 88,367 0.7387 0.00%
2012-12-03 0 1.360 1.320 1.430 - - 20,000 26,600 1.3300 0.739 0.717 0.777 - - 36,820 0.7224 0.00%
2012-11-30 0 1.360 1.320 1.420 1.360 1.360 45,000 61,200 1.3600 0.739 0.717 0.771 0.739 0.739 82,844 0.7387 0.00%
2012-11-29 0 1.360 1.320 1.420 - - 0 0 - 0.739 0.717 0.771 - - 0 - 0.00%
2012-11-28 0 1.360 1.300 1.430 - - 0 0 - 0.739 0.706 0.777 - - 0 - 0.00%
2012-11-27 0 1.360 1.330 1.410 - - 0 0 - 0.739 0.722 0.766 - - 0 - 0.00%
2012-11-26 0 1.360 1.330 1.420 - - 0 0 - 0.739 0.722 0.771 - - 0 - 0.00%
2012-11-23 0 1.360 1.360 1.390 1.350 1.350 34,000 45,900 1.3500 0.739 0.739 0.755 0.733 0.733 62,593 0.7333 -3.55%
2012-11-22 0 1.410 1.330 1.420 1.400 1.410 100,000 140,400 1.4040 0.766 0.722 0.771 0.760 0.766 184,098 0.7626 0.00%
2012-11-21 0 1.410 1.370 1.410 - - 0 0 - 0.766 0.744 0.766 - - 0 - -0.70%
2012-11-20 0 1.420 1.270 1.420 1.420 1.420 60,000 85,200 1.4200 0.771 0.690 0.771 0.771 0.771 110,459 0.7713 0.00%
2012-11-19 0 1.420 1.340 1.440 - - 0 0 - 0.771 0.728 0.782 - - 0 - 0.00%
2012-11-16 0 1.420 1.420 1.430 1.420 1.430 34,000 48,580 1.4288 0.771 0.771 0.777 0.771 0.777 62,593 0.7761 1.43%
2012-11-15 0 1.400 1.330 1.400 1.330 1.400 544,000 729,760 1.3415 0.760 0.722 0.760 0.722 0.760 1,001,494 0.7287 5.26%
2012-11-14 0 1.330 1.330 1.380 1.330 1.330 140,000 186,200 1.3300 0.722 0.722 0.750 0.722 0.722 257,737 0.7224 0.00%
2012-11-13 0 1.330 1.330 1.380 - - 0 0 - 0.722 0.722 0.750 - - 0 - 0.00%
2012-11-12 0 1.330 1.330 1.380 1.330 1.330 1,000 1,330 1.3300 0.722 0.722 0.750 0.722 0.722 1,841 0.7224 0.76%
2012-11-09 0 1.320 1.290 1.370 - - 0 0 - 0.717 0.701 0.744 - - 0 - 0.00%
2012-11-08 0 1.320 1.320 1.350 1.310 1.320 20,000 26,380 1.3190 0.717 0.717 0.733 0.712 0.717 36,820 0.7165 -2.22%
2012-11-07 0 1.350 1.320 1.410 - - 0 0 - 0.733 0.717 0.766 - - 0 - 0.00%
2012-11-06 0 1.350 1.340 1.350 - - 0 0 - 0.733 0.728 0.733 - - 0 - 0.00%
2012-11-05 0 1.350 1.350 1.390 1.340 1.350 10,000 13,450 1.3450 0.733 0.733 0.755 0.728 0.733 18,410 0.7306 -3.57%
2012-11-02 0 1.400 1.340 1.400 - - 0 0 - 0.760 0.728 0.760 - - 0 - 0.00%
2012-11-01 0 1.400 1.330 1.440 - - 0 0 - 0.760 0.722 0.782 - - 0 - 0.00%
2012-10-31 0 1.400 1.320 1.400 1.380 1.400 76,000 105,800 1.3921 0.760 0.717 0.760 0.750 0.760 139,915 0.7562 4.48%
2012-10-30 0 1.340 1.300 1.450 1.340 1.340 40,000 53,600 1.3400 0.728 0.706 0.788 0.728 0.728 73,639 0.7279 -0.74%
2012-10-29 0 1.350 1.290 1.450 - - 0 0 - 0.733 0.701 0.788 - - 0 - 0.00%
2012-10-26 0 1.350 1.350 1.450 1.350 1.350 13,000 17,550 1.3500 0.733 0.733 0.788 0.733 0.733 23,933 0.7333 0.00%
2012-10-25 0 1.350 1.350 1.400 1.350 1.440 13,000 18,630 1.4331 0.733 0.733 0.760 0.733 0.782 23,933 0.7784 -3.57%
2012-10-24 0 1.400 1.370 1.420 1.340 1.400 130,000 181,630 1.3972 0.760 0.744 0.771 0.728 0.760 239,328 0.7589 4.48%
2012-10-22 0 1.340 1.340 1.450 1.330 1.400 93,000 129,850 1.3962 0.728 0.728 0.788 0.722 0.760 171,211 0.7584 -3.60%
2012-10-19 0 1.390 1.390 1.400 1.390 1.390 15,000 20,850 1.3900 0.755 0.755 0.760 0.755 0.755 27,615 0.7550 -1.42%
2012-10-18 0 1.410 1.350 1.410 1.220 1.430 43,000 59,290 1.3788 0.766 0.733 0.766 0.663 0.777 79,162 0.7490 2.92%
2012-10-17 0 1.370 1.250 1.390 1.370 1.370 10,000 13,700 1.3700 0.744 0.679 0.755 0.744 0.744 18,410 0.7442 7.03%
2012-10-16 0 1.280 1.280 1.360 1.250 1.280 125,000 157,370 1.2590 0.695 0.695 0.739 0.679 0.695 230,123 0.6839 -1.54%
2012-10-15 0 1.300 1.230 1.300 - - 0 0 - 0.706 0.668 0.706 - - 0 - -1.52%
2012-10-12 0 1.320 1.230 1.320 1.320 1.360 11,000 14,720 1.3382 0.717 0.668 0.717 0.717 0.739 20,251 0.7269 0.00%
2012-10-11 0 1.320 1.250 1.370 - - 0 0 - 0.717 0.679 0.744 - - 0 - 0.00%
2012-10-10 0 1.320 1.250 1.340 1.300 1.320 190,000 247,600 1.3032 0.717 0.679 0.728 0.706 0.717 349,787 0.7079 5.60%
2012-10-09 0 1.250 1.160 1.340 - - 0 0 - 0.679 0.630 0.728 - - 0 - 0.00%
2012-10-08 0 1.250 1.230 1.300 - - 0 0 - 0.679 0.668 0.706 - - 0 - 0.00%
2012-10-05 0 1.250 1.250 1.290 - - 0 0 - 0.679 0.679 0.701 - - 0 - 0.00%
2012-10-04 0 1.250 1.250 1.290 1.230 1.230 18,000 22,300 1.2389 0.679 0.679 0.701 0.668 0.668 33,138 0.6729 1.63%
2012-10-03 0 1.230 1.230 1.280 1.230 1.230 31,000 38,130 1.2300 0.668 0.668 0.695 0.668 0.668 57,070 0.6681 -0.81%
2012-09-28 0 1.240 1.240 1.290 1.230 1.230 16,000 19,680 1.2300 0.674 0.674 0.701 0.668 0.668 29,456 0.6681 0.81%
2012-09-27 0 1.230 1.230 1.290 - - 0 0 - 0.668 0.668 0.701 - - 0 - 0.00%
2012-09-26 0 1.230 1.230 1.300 1.200 1.230 138,000 168,360 1.2200 0.668 0.668 0.706 0.652 0.668 254,056 0.6627 0.00%
2012-09-25 0 1.230 1.230 1.280 1.200 1.240 89,000 108,490 1.2190 0.668 0.668 0.695 0.652 0.674 163,847 0.6621 -4.65%
2012-09-24 0 1.290 1.180 1.290 1.250 1.300 56,000 72,640 1.2971 0.701 0.641 0.701 0.679 0.706 103,095 0.7046 7.50%
2012-09-21 0 1.200 1.160 1.230 1.200 1.200 10,000 12,000 1.2000 0.652 0.630 0.668 0.652 0.652 18,410 0.6518 -4.00%
2012-09-20 0 1.250 1.180 1.250 - - 0 0 - 0.679 0.641 0.679 - - 0 - 0.00%
2012-09-19 0 1.250 1.190 1.270 - - 0 0 - 0.679 0.646 0.690 - - 0 - 0.00%
2012-09-18 0 1.250 1.170 1.280 1.220 1.250 94,000 115,600 1.2298 0.679 0.636 0.695 0.663 0.679 173,052 0.6680 3.31%
2012-09-17 0 1.210 1.210 1.230 1.100 1.180 50,000 57,140 1.1428 0.657 0.657 0.668 0.598 0.641 92,049 0.6208 -3.20%
2012-09-14 0 1.250 1.230 1.300 1.250 1.310 64,000 83,130 1.2989 0.679 0.668 0.706 0.679 0.712 117,823 0.7056 1.63%
2012-09-13 0 1.230 1.200 1.270 - - 0 0 - 0.668 0.652 0.690 - - 0 - 0.00%
2012-09-12 0 1.230 1.200 1.250 - - 0 0 - 0.668 0.652 0.679 - - 0 - 0.00%
2012-09-11 0 1.230 1.200 1.260 - - 0 0 - 0.668 0.652 0.684 - - 0 - 0.00%
2012-09-10 0 1.230 1.210 1.280 1.230 1.230 44,000 54,120 1.2300 0.668 0.657 0.695 0.668 0.668 81,003 0.6681 0.00%
2012-09-07 0 1.230 1.220 1.270 1.120 1.250 181,000 218,480 1.2071 0.668 0.663 0.690 0.608 0.679 333,218 0.6557 11.82%
2012-09-06 0 1.100 1.100 1.140 1.090 1.200 60,000 68,920 1.1487 0.598 0.598 0.619 0.592 0.652 110,459 0.6239 -9.84%
2012-09-05 0 1.220 1.220 1.250 1.200 1.260 103,000 126,980 1.2328 0.663 0.663 0.679 0.652 0.684 189,621 0.6697 -3.17%
2012-09-04 0 1.260 1.200 1.260 - - 0 0 - 0.684 0.652 0.684 - - 0 - 0.00%
2012-09-03 0 1.260 1.210 1.260 1.290 1.290 2,000 2,580 1.2900 0.684 0.657 0.684 0.701 0.701 3,682 0.7007 -3.08%
2012-08-31 0 1.300 1.210 1.300 1.290 1.300 2,000 2,590 1.2950 0.706 0.657 0.706 0.701 0.706 3,682 0.7034 4.00%
2012-08-30 0 1.250 1.290 1.310 1.200 1.250 69,000 84,120 1.2191 0.679 0.701 0.712 0.652 0.679 127,028 0.6622 -3.85%
2012-08-29 0 1.300 1.300 1.370 1.210 1.240 11,000 13,490 1.2264 0.706 0.706 0.744 0.657 0.674 20,251 0.6661 2.36%
2012-08-28 0 1.270 1.230 1.270 - - 0 0 - 0.690 0.668 0.690 - - 0 - 0.00%
2012-08-27 0 1.270 1.230 1.270 1.280 1.300 32,000 41,160 1.2863 0.690 0.668 0.690 0.695 0.706 58,911 0.6987 -3.05%
2012-08-24 0 1.310 1.310 1.320 - - 0 0 - 0.712 0.712 0.717 - - 0 - 0.00%
2012-08-23 0 1.310 1.300 1.320 1.290 1.310 73,000 95,030 1.3018 0.712 0.706 0.717 0.701 0.712 134,392 0.7071 0.00%
2012-08-22 0 1.310 1.310 1.360 1.310 1.340 107,000 142,960 1.3361 0.712 0.712 0.739 0.712 0.728 196,985 0.7257 -8.39%
2012-08-21 0 1.430 1.350 1.430 1.330 1.490 216,000 307,270 1.4225 0.777 0.733 0.777 0.722 0.809 397,652 0.7727 2.88%
2012-08-20 0 1.390 1.390 1.450 1.300 1.690 772,000 1,135,290 1.4706 0.755 0.755 0.788 0.706 0.918 1,421,238 0.7988 15.83%
2012-08-17 0 1.200 1.180 1.250 1.200 1.200 70,000 84,000 1.2000 0.652 0.641 0.679 0.652 0.652 128,869 0.6518 -4.00%
2012-08-16 0 1.250 1.200 1.300 - - 0 0 - 0.679 0.652 0.706 - - 0 - 0.00%
2012-08-15 0 1.250 1.250 1.320 1.250 1.320 20,000 25,800 1.2900 0.679 0.679 0.717 0.679 0.717 36,820 0.7007 2.46%
2012-08-14 0 1.220 1.220 1.290 1.200 1.210 33,000 39,620 1.2006 0.663 0.663 0.701 0.652 0.657 60,752 0.6522 -7.58%
2012-08-13 0 1.320 1.200 1.320 1.360 1.360 10,000 13,600 1.3600 0.717 0.652 0.717 0.739 0.739 18,410 0.7387 9.09%
2012-08-10 0 1.210 1.210 1.340 1.210 1.210 7,000 8,470 1.2100 0.657 0.657 0.728 0.657 0.657 12,887 0.6573 0.83%
2012-08-09 0 1.200 1.200 1.310 1.180 1.350 40,000 52,300 1.3075 0.652 0.652 0.712 0.641 0.733 73,639 0.7102 -11.11%
2012-08-08 0 1.350 1.200 1.350 1.350 1.350 2,000 2,700 1.3500 0.733 0.652 0.733 0.733 0.733 3,682 0.7333 0.00%
2012-08-07 0 1.350 1.210 1.440 - - 0 0 - 0.733 0.657 0.782 - - 0 - 0.00%
2012-08-06 0 1.350 1.240 1.390 - - 0 0 - 0.733 0.674 0.755 - - 0 - 0.00%
2012-08-03 0 1.350 1.180 1.350 - - 0 0 - 0.733 0.641 0.733 - - 0 - 0.00%
2012-08-02 0 1.350 1.190 1.350 - - 0 0 - 0.733 0.646 0.733 - - 0 - 0.00%
2012-08-01 0 1.350 1.200 1.440 - - 0 0 - 0.733 0.652 0.782 - - 0 - 0.00%
2012-07-31 0 1.350 1.200 1.450 - - 0 0 - 0.733 0.652 0.788 - - 0 - 0.00%
2012-07-30 0 1.350 1.300 1.350 1.310 1.450 223,000 306,560 1.3747 0.733 0.706 0.733 0.712 0.788 410,539 0.7467 3.05%
2012-07-27 0 1.310 1.260 1.310 1.200 1.320 12,000 14,640 1.2200 0.712 0.684 0.712 0.652 0.717 22,092 0.6627 12.93%
2012-07-26 0 1.160 1.150 1.160 1.080 1.160 340,000 382,680 1.1255 0.630 0.625 0.630 0.587 0.630 625,934 0.6114 7.41%
2012-07-25 0 1.080 1.020 1.100 1.080 1.130 114,000 126,650 1.1110 0.587 0.554 0.598 0.587 0.614 209,872 0.6035 -3.57%
2012-07-24 0 1.120 1.080 1.120 1.120 1.130 100,000 112,600 1.1260 0.608 0.587 0.608 0.608 0.614 184,098 0.6116 0.00%
2012-07-23 0 1.120 1.060 1.120 1.060 1.130 54,000 60,740 1.1248 0.608 0.576 0.608 0.576 0.614 99,413 0.6110 0.00%
2012-07-20 0 1.120 1.060 1.130 1.120 1.130 63,000 70,960 1.1263 0.608 0.576 0.614 0.608 0.614 115,982 0.6118 0.00%
2012-07-19 0 1.120 1.030 1.120 1.130 1.130 50,000 56,500 1.1300 0.608 0.559 0.608 0.614 0.614 92,049 0.6138 8.74%
2012-07-18 0 1.030 1.030 1.130 1.000 1.050 32,000 32,860 1.0269 0.559 0.559 0.614 0.543 0.570 58,911 0.5578 -5.50%
2012-07-17 0 1.090 0.940 1.100 - - 0 0 - 0.592 0.511 0.598 - - 0 - 0.00%
2012-07-16 0 1.090 0.910 1.150 - - 0 0 - 0.592 0.494 0.625 - - 0 - 0.00%
2012-07-13 0 1.090 0.990 1.170 1.090 1.090 10,000 10,900 1.0900 0.592 0.538 0.636 0.592 0.592 18,410 0.5921 0.00%
2012-07-12 0 1.090 0.970 1.090 - - 0 0 - 0.592 0.527 0.592 - - 0 - -5.22%
2012-07-11 0 1.150 0.990 1.150 - - 0 0 - 0.625 0.538 0.625 - - 0 - -1.71%
2012-07-10 0 1.170 0.920 1.170 1.170 1.170 8,000 9,360 1.1700 0.636 0.500 0.636 0.636 0.636 14,728 0.6355 18.18%
2012-07-09 0 0.990 0.990 1.050 0.990 1.040 192,000 195,980 1.0207 0.538 0.538 0.570 0.538 0.565 353,469 0.5544 -6.60%
2012-07-06 0 1.060 0.980 1.170 - - 0 0 - 0.576 0.532 0.636 - - 0 - 0.00%
2012-07-05 0 1.060 1.050 1.170 - - 0 0 - 0.576 0.570 0.636 - - 0 - 0.00%
2012-07-04 0 1.060 1.000 1.170 - - 0 0 - 0.576 0.543 0.636 - - 0 - 0.00%
2012-07-03 0 1.060 0.910 1.170 - - 0 0 - 0.576 0.494 0.636 - - 0 - 0.00%
2012-06-29 0 1.060 1.060 1.090 1.060 1.060 28,000 29,680 1.0600 0.576 0.576 0.592 0.576 0.576 51,547 0.5758 0.00%
2012-06-28 0 1.060 0.930 1.060 - - 0 0 - 0.576 0.505 0.576 - - 0 - -0.93%
2012-06-27 0 1.070 0.940 1.100 - - 0 0 - 0.581 0.511 0.598 - - 0 - 0.00%
2012-06-26 0 1.070 0.910 1.070 - - 20,000 21,000 1.0500 0.581 0.494 0.581 - - 36,820 0.5703 0.00%
2012-06-25 0 1.070 0.930 1.070 1.070 1.070 10,000 10,700 1.0700 0.581 0.505 0.581 0.581 0.581 18,410 0.5812 1.90%
2012-06-22 0 1.050 0.930 1.090 - - 0 0 - 0.570 0.505 0.592 - - 0 - 0.00%
2012-06-21 0 1.050 0.960 1.070 - - 0 0 - 0.570 0.521 0.581 - - 0 - 0.00%
2012-06-20 0 1.050 0.940 1.090 - - 0 0 - 0.570 0.511 0.592 - - 0 - 0.00%
2012-06-19 0 1.050 0.980 1.050 - - 0 0 - 0.570 0.532 0.570 - - 0 - -0.94%
2012-06-18 0 1.060 0.990 1.060 1.060 1.060 10,000 10,600 1.0600 0.576 0.538 0.576 0.576 0.576 18,410 0.5758 0.00%
2012-06-15 0 1.060 1.000 1.060 1.060 1.060 4,000 4,240 1.0600 0.576 0.543 0.576 0.576 0.576 7,364 0.5758 4.95%
2012-06-14 0 1.010 0.990 1.030 0.960 1.090 105,000 104,610 0.9963 0.549 0.538 0.559 0.521 0.592 193,303 0.5412 -9.82%
2012-06-13 0 1.120 0.990 1.180 - - 0 0 - 0.608 0.538 0.641 - - 0 - 0.00%
2012-06-12 0 1.120 0.990 1.200 - - 0 0 - 0.608 0.538 0.652 - - 0 - 0.00%
2012-06-11 0 1.120 1.050 1.200 - - 0 0 - 0.608 0.570 0.652 - - 0 - 0.00%
2012-06-08 0 1.120 1.050 1.120 1.000 1.120 28,000 28,120 1.0043 0.608 0.570 0.608 0.543 0.608 51,547 0.5455 -5.08%
2012-06-07 0 1.180 1.020 1.180 - - 0 0 - 0.641 0.554 0.641 - - 0 - -0.84%
2012-06-06 0 1.190 1.050 1.200 1.190 1.190 20,000 23,800 1.1900 0.646 0.570 0.652 0.646 0.646 36,820 0.6464 0.00%
2012-06-05 0 1.190 1.000 1.190 - - 0 0 - 0.646 0.543 0.646 - - 0 - 0.00%
2012-06-04 0 1.190 1.090 1.190 1.200 1.200 2,000 2,400 1.2000 0.646 0.592 0.646 0.652 0.652 3,682 0.6518 5.31%
2012-06-01 0 1.130 1.090 1.340 - - 0 0 - 0.614 0.592 0.728 - - 0 - 0.00%
2012-05-31 0 1.130 1.080 1.130 - - 0 0 - 0.614 0.587 0.614 - - 0 - 0.00%
2012-05-30 0 1.130 1.090 1.340 - - 0 0 - 0.614 0.592 0.728 - - 0 - 0.00%
2012-05-29 0 1.130 1.080 1.200 1.130 1.130 20,000 22,600 1.1300 0.614 0.587 0.652 0.614 0.614 36,820 0.6138 0.00%
2012-05-28 0 1.130 1.040 1.340 - - 0 0 - 0.614 0.565 0.728 - - 0 - 0.00%
2012-05-25 0 1.130 1.050 1.350 - - 0 0 - 0.614 0.570 0.733 - - 0 - 0.00%
2012-05-24 0 1.130 1.040 1.150 1.130 1.130 16,000 18,080 1.1300 0.614 0.565 0.625 0.614 0.614 29,456 0.6138 0.00%
2012-05-23 0 1.130 1.130 1.300 1.130 1.130 2,000 2,260 1.1300 0.614 0.614 0.706 0.614 0.614 3,682 0.6138 -7.38%
2012-05-22 0 1.220 1.090 1.220 1.220 1.220 1,000 1,220 1.2200 0.663 0.592 0.663 0.663 0.663 1,841 0.6627 0.00%
2012-05-21 0 1.220 1.140 1.220 1.120 1.220 16,000 18,020 1.1263 0.663 0.619 0.663 0.608 0.663 29,456 0.6118 -2.40%
2012-05-18 0 1.250 1.170 1.250 1.250 1.250 5,000 6,250 1.2500 0.679 0.636 0.679 0.679 0.679 9,205 0.6790 0.00%
2012-05-17 0 1.250 1.120 1.260 - - 0 0 - 0.679 0.608 0.684 - - 0 - 0.00%
2012-05-16 0 1.250 1.120 1.350 1.250 1.250 45,000 56,250 1.2500 0.679 0.608 0.733 0.679 0.679 82,844 0.6790 0.00%
2012-05-15 0 1.250 1.130 1.440 - - 0 0 - 0.679 0.614 0.782 - - 0 - 0.00%
2012-05-14 0 1.250 1.250 1.300 1.250 1.250 6,000 7,500 1.2500 0.679 0.679 0.706 0.679 0.679 11,046 0.6790 0.00%
2012-05-11 0 1.250 1.250 1.300 1.210 1.210 2,000 2,420 1.2100 0.679 0.679 0.706 0.657 0.657 3,682 0.6573 3.31%
2012-05-10 0 1.210 1.210 1.390 - - 0 0 - 0.657 0.657 0.755 - - 0 - 0.83%
2012-05-09 0 1.200 1.200 1.290 1.200 1.200 37,000 44,400 1.2000 0.652 0.652 0.701 0.652 0.652 68,116 0.6518 -7.69%
2012-05-08 0 1.300 1.080 1.330 - - 0 0 - 0.706 0.587 0.722 - - 0 - 0.00%
2012-05-07 0 1.300 1.220 1.490 1.300 1.300 10,000 13,000 1.3000 0.706 0.663 0.809 0.706 0.706 18,410 0.7061 0.00%
2012-05-04 0 1.300 1.160 1.490 - - 0 0 - 0.706 0.630 0.809 - - 0 - 0.00%
2012-05-03 0 1.300 1.260 1.380 - - 20,000 26,000 1.3000 0.706 0.684 0.750 - - 36,820 0.7061 0.00%
2012-05-02 0 1.300 1.220 1.470 - - 0 0 - 0.706 0.663 0.798 - - 0 - 0.00%
2012-04-30 0 1.300 1.300 1.420 1.250 1.270 2,000 2,520 1.2600 0.706 0.706 0.771 0.679 0.690 3,682 0.6844 -6.47%
2012-04-27 0 1.390 1.280 1.490 - - 0 0 - 0.755 0.695 0.809 - - 0 - 0.00%
2012-04-26 0 1.390 1.310 1.480 - - 0 0 - 0.755 0.712 0.804 - - 0 - 0.00%
2012-04-25 0 1.390 1.260 1.480 - - 0 0 - 0.755 0.684 0.804 - - 0 - 0.00%
2012-04-24 0 1.390 1.310 1.550 - - 0 0 - 0.755 0.712 0.842 - - 0 - 0.00%
2012-04-23 0 1.390 1.310 1.450 - - 0 0 - 0.755 0.712 0.788 - - 0 - 0.00%
2012-04-20 0 1.390 1.330 1.390 1.390 1.390 30,000 41,700 1.3900 0.755 0.722 0.755 0.755 0.755 55,229 0.7550 -1.42%
2012-04-19 0 1.410 1.300 1.420 - - 0 0 - 0.766 0.706 0.771 - - 0 - 0.00%
2012-04-18 0 1.410 1.410 1.430 1.370 1.430 165,000 230,220 1.3953 0.766 0.766 0.777 0.744 0.777 303,762 0.7579 1.44%
2012-04-17 0 1.390 1.280 1.390 1.400 1.420 26,000 36,570 1.4065 0.755 0.695 0.755 0.760 0.771 47,866 0.7640 11.20%
2012-04-16 0 1.250 1.250 1.310 1.250 1.270 115,000 145,650 1.2665 0.679 0.679 0.712 0.679 0.690 211,713 0.6880 -3.85%
2012-04-13 0 1.300 1.240 1.410 - - 0 0 - 0.706 0.674 0.766 - - 0 - 0.00%
2012-04-12 0 1.300 1.300 1.420 1.300 1.300 95,000 123,500 1.3000 0.706 0.706 0.771 0.706 0.706 174,893 0.7061 0.00%
2012-04-11 0 1.300 1.300 1.310 1.200 1.580 525,000 704,050 1.3410 0.706 0.706 0.712 0.652 0.858 966,516 0.7284 -7.14%
2012-04-10 0 1.400 1.390 1.450 - - 0 0 - 0.760 0.755 0.788 - - 0 - 0.00%
2012-04-05 0 1.400 1.330 1.480 - - 0 0 - 0.760 0.722 0.804 - - 0 - 0.00%
2012-04-03 0 1.400 1.340 1.470 - - 0 0 - 0.760 0.728 0.798 - - 0 - 0.00%
2012-04-02 0 1.400 1.330 1.470 1.400 1.400 30,000 42,000 1.4000 0.760 0.722 0.798 0.760 0.760 55,229 0.7605 -1.41%
2012-03-30 0 1.420 1.420 1.490 1.400 1.420 50,000 70,160 1.4032 0.771 0.771 0.809 0.760 0.771 92,049 0.7622 -4.05%
2012-03-29 0 1.480 1.460 1.530 - - 0 0 - 0.804 0.793 0.831 - - 0 - 0.00%
2012-03-28 0 1.480 1.470 1.530 1.480 1.480 20,000 29,600 1.4800 0.804 0.798 0.831 0.804 0.804 36,820 0.8039 -4.52%
2012-03-27 0 1.550 1.520 1.550 1.430 1.550 49,000 72,820 1.4861 0.842 0.826 0.842 0.777 0.842 90,208 0.8072 3.33%
2012-03-26 0 1.500 1.500 1.560 1.490 1.500 227,000 340,490 1.5000 0.815 0.815 0.847 0.809 0.815 417,903 0.8148 -4.46%
2012-03-23 0 1.570 1.550 1.570 1.570 1.580 126,000 198,540 1.5757 0.853 0.842 0.853 0.853 0.858 231,964 0.8559 2.61%
2012-03-22 0 1.530 1.460 1.530 - - 0 0 - 0.831 0.793 0.831 - - 0 - -0.65%
2012-03-21 0 1.540 1.540 1.560 1.400 1.540 62,000 90,940 1.4668 0.837 0.837 0.847 0.760 0.837 114,141 0.7967 2.67%
2012-03-20 0 1.500 1.420 1.550 1.500 1.500 63,000 94,500 1.5000 0.815 0.771 0.842 0.815 0.815 115,982 0.8148 0.00%
2012-03-19 0 1.500 1.500 1.550 1.500 1.500 2,000 3,000 1.5000 0.815 0.815 0.842 0.815 0.815 3,682 0.8148 -3.23%
2012-03-16 0 1.550 1.530 1.570 1.510 1.550 31,000 46,770 1.5087 0.842 0.831 0.853 0.820 0.842 57,070 0.8195 -1.90%
2012-03-15 0 1.580 1.530 1.580 1.500 1.580 135,000 204,690 1.5162 0.858 0.831 0.858 0.815 0.858 248,533 0.8236 3.27%
2012-03-14 0 1.530 1.510 1.530 1.530 1.530 16,000 24,480 1.5300 0.831 0.820 0.831 0.831 0.831 29,456 0.8311 -4.38%
2012-03-13 0 1.600 1.500 1.600 1.600 1.600 26,000 41,600 1.6000 0.869 0.815 0.869 0.869 0.869 47,866 0.8691 0.00%
2012-03-12 0 1.600 1.540 1.670 - - 0 0 - 0.869 0.837 0.907 - - 0 - 0.00%
2012-03-09 0 1.600 1.550 1.670 - - 0 0 - 0.869 0.842 0.907 - - 0 - 0.00%
2012-03-08 0 1.600 1.540 1.670 1.500 1.600 36,000 57,500 1.5972 0.869 0.837 0.907 0.815 0.869 66,275 0.8676 1.27%
2012-03-07 0 1.580 1.580 1.600 1.580 1.620 6,000 9,680 1.6133 0.858 0.858 0.869 0.858 0.880 11,046 0.8763 -3.66%
2012-03-06 0 1.640 1.620 1.670 - - 0 0 - 0.891 0.880 0.907 - - 0 - 0.00%
2012-03-05 0 1.640 1.630 1.700 - - 0 0 - 0.891 0.885 0.923 - - 0 - 0.00%
2012-03-02 0 1.640 1.620 1.680 - - 0 0 - 0.891 0.880 0.913 - - 0 - 0.00%
2012-03-01 0 1.640 1.630 1.640 1.630 1.640 101,000 164,740 1.6311 0.891 0.885 0.891 0.885 0.891 185,939 0.8860 -0.61%
2012-02-29 0 1.650 1.630 1.660 1.620 1.650 25,000 41,100 1.6440 0.896 0.885 0.902 0.880 0.896 46,025 0.8930 0.61%
2012-02-28 0 1.640 1.640 1.740 1.630 1.630 10,000 16,300 1.6300 0.891 0.891 0.945 0.885 0.885 18,410 0.8854 -1.80%
2012-02-27 0 1.670 1.640 1.740 - - 0 0 - 0.907 0.891 0.945 - - 0 - 0.00%
2012-02-24 0 1.670 1.670 1.700 - - 0 0 - 0.907 0.907 0.923 - - 0 - 0.60%
2012-02-23 0 1.660 1.660 1.720 1.660 1.710 46,000 77,360 1.6817 0.902 0.902 0.934 0.902 0.929 84,685 0.9135 -3.49%
2012-02-22 0 1.720 1.660 1.720 1.650 1.750 74,000 125,170 1.6915 0.934 0.902 0.934 0.896 0.951 136,233 0.9188 0.58%
2012-02-21 0 1.710 1.660 1.710 1.650 1.710 15,000 25,160 1.6773 0.929 0.902 0.929 0.896 0.929 27,615 0.9111 1.79%
2012-02-20 0 1.680 1.680 1.690 1.630 1.680 80,000 132,660 1.6583 0.913 0.913 0.918 0.885 0.913 147,279 0.9007 1.82%
2012-02-17 0 1.650 1.650 1.680 1.650 1.670 110,000 181,990 1.6545 0.896 0.896 0.913 0.896 0.907 202,508 0.8987 -0.60%
2012-02-16 0 1.660 1.660 1.730 1.660 1.660 36,000 59,760 1.6600 0.902 0.902 0.940 0.902 0.902 66,275 0.9017 -2.35%
2012-02-15 0 1.700 1.640 1.700 1.730 1.730 5,000 8,650 1.7300 0.923 0.891 0.923 0.940 0.940 9,205 0.9397 4.29%
2012-02-14 0 1.630 1.630 1.700 1.630 1.740 55,000 95,250 1.7318 0.885 0.885 0.923 0.885 0.945 101,254 0.9407 0.00%
2012-02-13 0 1.630 1.630 1.730 1.620 1.620 5,000 8,100 1.6200 0.885 0.885 0.940 0.880 0.880 9,205 0.8800 -6.32%
2012-02-10 0 1.740 1.670 1.740 1.670 1.790 81,000 139,610 1.7236 0.945 0.907 0.945 0.907 0.972 149,120 0.9362 -0.57%
2012-02-09 0 1.750 1.750 1.800 1.750 1.840 97,000 172,630 1.7797 0.951 0.951 0.978 0.951 0.999 178,575 0.9667 6.06%
2012-02-08 0 1.650 1.580 1.750 - - 0 0 - 0.896 0.858 0.951 - - 0 - 0.00%
2012-02-07 0 1.650 1.570 1.880 - - 0 0 - 0.896 0.853 1.021 - - 0 - 0.00%
2012-02-06 0 1.650 1.620 1.690 1.640 1.650 39,000 64,250 1.6474 0.896 0.880 0.918 0.891 0.896 71,798 0.8949 0.00%
2012-02-03 0 1.650 1.640 1.670 1.580 1.650 67,000 110,180 1.6445 0.896 0.891 0.907 0.858 0.896 123,346 0.8933 8.55%
2012-02-02 0 1.520 1.500 1.580 1.500 1.540 31,000 46,590 1.5029 0.826 0.815 0.858 0.815 0.837 57,070 0.8164 -1.30%
2012-02-01 0 1.540 1.540 1.600 1.510 1.510 1,000 1,510 1.5100 0.837 0.837 0.869 0.820 0.820 1,841 0.8202 -3.75%
2012-01-31 0 1.600 1.460 1.770 - - 0 0 - 0.869 0.793 0.961 - - 0 - 0.00%
2012-01-30 0 1.600 1.510 1.660 - - 0 0 - 0.869 0.820 0.902 - - 0 - 0.00%
2012-01-27 0 1.600 1.540 1.680 - - 0 0 - 0.869 0.837 0.913 - - 0 - 0.00%
2012-01-26 0 1.600 1.600 1.650 - - 0 0 - 0.869 0.869 0.896 - - 0 - 0.00%
2012-01-20 0 1.600 1.600 1.650 1.600 1.600 20,000 32,000 1.6000 0.869 0.869 0.896 0.869 0.869 36,820 0.8691 2.56%
2012-01-19 0 1.560 1.560 1.600 1.520 1.520 11,000 16,720 1.5200 0.847 0.847 0.869 0.826 0.826 20,251 0.8256 2.63%
2012-01-18 0 1.520 1.520 1.600 1.500 1.500 2,000 3,000 1.5000 0.826 0.826 0.869 0.815 0.815 3,682 0.8148 -3.80%
2012-01-17 0 1.580 1.520 1.580 - - 0 0 - 0.858 0.826 0.858 - - 0 - 0.00%
2012-01-16 0 1.580 1.560 1.600 1.580 1.650 55,000 87,250 1.5864 0.858 0.847 0.869 0.858 0.896 101,254 0.8617 -1.25%
2012-01-13 0 1.600 1.600 1.650 1.600 1.600 16,000 25,600 1.6000 0.869 0.869 0.896 0.869 0.869 29,456 0.8691 -0.62%
2012-01-12 0 1.610 1.600 1.630 1.580 1.610 70,000 111,870 1.5981 0.875 0.869 0.885 0.858 0.875 128,869 0.8681 -1.83%
2012-01-11 0 1.640 1.570 1.700 - - 0 0 - 0.891 0.853 0.923 - - 0 - 0.00%
2012-01-10 0 1.640 1.580 1.650 - - 0 0 - 0.891 0.858 0.896 - - 0 - 0.00%
2012-01-09 0 1.640 1.560 1.670 - - 0 0 - 0.891 0.847 0.907 - - 0 - 0.00%
2012-01-06 0 1.640 1.600 1.640 1.650 1.650 10,000 16,500 1.6500 0.891 0.869 0.891 0.896 0.896 18,410 0.8963 -0.61%
2012-01-05 0 1.650 1.650 1.660 1.600 1.670 121,000 199,750 1.6508 0.896 0.896 0.902 0.869 0.907 222,759 0.8967 -2.94%
2012-01-04 0 1.700 1.680 1.700 1.700 1.700 1,000 1,700 1.7000 0.923 0.913 0.923 0.923 0.923 1,841 0.9234 -3.41%
2012-01-03 0 1.760 1.660 1.790 1.760 1.760 10,000 17,600 1.7600 0.956 0.902 0.972 0.956 0.956 18,410 0.9560 0.00%
2011-12-30 0 1.760 1.700 1.760 - - 0 0 - 0.956 0.923 0.956 - - 0 - -1.12%
2011-12-29 0 1.780 1.680 1.780 - - 0 0 - 0.967 0.913 0.967 - - 0 - -1.11%
2011-12-28 0 1.800 1.700 1.800 - - 0 0 - 0.978 0.923 0.978 - - 0 - -4.26%
2011-12-23 0 1.880 1.880 2.210 1.580 1.600 30,000 47,600 1.5867 1.021 1.021 1.200 0.858 0.869 55,229 0.8619 9.30%
2011-12-22 0 1.720 1.650 1.810 - - 0 0 - 0.934 0.896 0.983 - - 0 - 0.00%
2011-12-21 0 1.720 1.640 1.790 - - 0 0 - 0.934 0.891 0.972 - - 0 - 0.00%
2011-12-20 0 1.720 1.680 1.740 1.700 1.720 70,000 120,000 1.7143 0.934 0.913 0.945 0.923 0.934 128,869 0.9312 -3.37%
2011-12-19 0 1.780 1.720 1.780 1.790 1.790 19,000 34,010 1.7900 0.967 0.934 0.967 0.972 0.972 34,979 0.9723 2.30%
2011-12-16 0 1.740 1.670 1.740 - - 0 0 - 0.945 0.907 0.945 - - 0 - -0.57%
2011-12-15 0 1.750 1.680 1.780 1.690 1.750 78,000 136,320 1.7477 0.951 0.913 0.967 0.918 0.951 143,597 0.9493 -1.13%
2011-12-14 0 1.770 1.700 1.770 1.800 1.800 50,000 90,000 1.8000 0.961 0.923 0.961 0.978 0.978 92,049 0.9777 1.72%
2011-12-13 0 1.740 1.650 1.750 1.740 1.740 42,000 73,080 1.7400 0.945 0.896 0.951 0.945 0.945 77,321 0.9451 -1.14%
2011-12-12 0 1.760 1.740 1.760 - - 0 0 - 0.956 0.945 0.956 - - 0 - -1.12%
2011-12-09 0 1.780 1.750 1.790 1.780 1.800 238,000 425,600 1.7882 0.967 0.951 0.972 0.967 0.978 438,154 0.9713 -1.11%
2011-12-08 0 1.800 1.740 1.800 1.740 1.800 102,000 180,120 1.7659 0.978 0.945 0.978 0.945 0.978 187,780 0.9592 2.86%
2011-12-07 0 1.750 1.740 1.810 1.750 1.770 62,000 109,150 1.7605 0.951 0.945 0.983 0.951 0.961 114,141 0.9563 0.00%
2011-12-06 0 1.750 1.800 1.860 1.750 1.800 158,000 282,000 1.7848 0.951 0.978 1.010 0.951 0.978 290,875 0.9695 -2.23%
2011-12-05 0 1.790 1.710 1.790 1.800 1.800 69,000 124,200 1.8000 0.972 0.929 0.972 0.978 0.978 127,028 0.9777 -1.10%
2011-12-02 0 1.810 1.720 1.810 1.800 1.810 100,000 180,100 1.8010 0.983 0.934 0.983 0.978 0.983 184,098 0.9783 0.56%
2011-12-01 0 1.800 1.710 1.820 1.770 1.800 194,000 349,140 1.7997 0.978 0.929 0.989 0.961 0.978 357,151 0.9776 1.69%
2011-11-30 0 1.770 1.700 1.770 1.700 1.780 44,000 76,840 1.7464 0.961 0.923 0.961 0.923 0.967 81,003 0.9486 0.57%
2011-11-29 0 1.760 1.760 1.890 - - 0 0 - 0.956 0.956 1.027 - - 0 - 0.00%
2011-11-28 0 1.760 1.680 1.800 - - 0 0 - 0.956 0.913 0.978 - - 0 - 0.00%
2011-11-25 0 1.760 1.760 1.820 1.760 1.760 42,000 76,120 1.8124 0.956 0.956 0.989 0.956 0.956 77,321 0.9845 -3.83%
2011-11-24 0 1.830 1.800 1.850 1.800 1.850 110,000 201,700 1.8336 0.994 0.978 1.005 0.978 1.005 202,508 0.9960 1.10%
2011-11-23 0 1.810 1.680 1.850 - - 0 0 - 0.983 0.913 1.005 - - 0 - 0.00%
2011-11-22 0 1.810 1.800 1.810 1.800 1.850 102,000 186,880 1.8322 0.983 0.978 0.983 0.978 1.005 187,780 0.9952 -3.72%
2011-11-21 0 1.880 1.810 1.880 1.850 1.880 33,000 61,140 1.8527 1.021 0.983 1.021 1.005 1.021 60,752 1.0064 3.30%
2011-11-18 0 1.820 1.740 1.930 - - 0 0 - 0.989 0.945 1.048 - - 0 - 0.00%
2011-11-17 0 1.820 1.810 1.880 1.820 1.830 12,000 21,940 1.8283 0.989 0.983 1.021 0.989 0.994 22,092 0.9931 0.00%
2011-11-16 0 1.820 1.750 1.930 1.740 1.820 32,000 55,840 1.7450 0.989 0.951 1.048 0.945 0.989 58,911 0.9479 -2.15%
2011-11-15 0 1.860 1.700 1.890 1.860 1.860 25,000 46,500 1.8600 1.010 0.923 1.027 1.010 1.010 46,025 1.0103 -1.59%
2011-11-14 0 1.890 1.830 1.890 1.890 1.890 2,000 3,780 1.8900 1.027 0.994 1.027 1.027 1.027 3,682 1.0266 0.00%
2011-11-11 0 1.890 1.850 1.890 1.830 1.890 18,000 33,540 1.8633 1.027 1.005 1.027 0.994 1.027 33,138 1.0121 0.00%
2011-11-10 0 1.890 1.840 1.890 1.840 1.920 58,000 109,940 1.8955 1.027 0.999 1.027 0.999 1.043 106,777 1.0296 -3.08%
2011-11-09 0 1.950 1.900 1.950 1.950 2.030 95,000 189,530 1.9951 1.059 1.032 1.059 1.059 1.103 174,893 1.0837 -1.02%
2011-11-08 0 1.970 1.970 1.980 1.940 1.950 81,000 157,720 1.9472 1.070 1.070 1.076 1.054 1.059 149,120 1.0577 3.14%
2011-11-07 0 1.910 1.800 1.910 1.900 1.910 112,000 213,260 1.9041 1.037 0.978 1.037 1.032 1.037 206,190 1.0343 2.14%
2011-11-04 0 1.870 1.840 1.880 1.870 1.900 220,000 412,340 1.8743 1.016 0.999 1.021 1.016 1.032 405,016 1.0181 3.89%
2011-11-03 0 1.800 1.770 1.840 1.770 1.800 82,000 146,740 1.7895 0.978 0.961 0.999 0.961 0.978 150,961 0.9720 1.69%
2011-11-02 0 1.770 1.770 1.830 1.760 1.760 50,000 88,000 1.7600 0.961 0.961 0.994 0.956 0.956 92,049 0.9560 0.57%
2011-11-01 0 1.760 1.720 1.800 1.760 1.760 50,000 88,000 1.7600 0.956 0.934 0.978 0.956 0.956 92,049 0.9560 0.00%
2011-10-31 0 1.760 1.760 1.780 1.760 1.800 157,000 281,600 1.7936 0.956 0.956 0.967 0.956 0.978 289,034 0.9743 2.92%
2011-10-28 0 1.710 1.680 1.790 1.710 1.780 200,000 345,540 1.7277 0.929 0.913 0.972 0.929 0.967 368,196 0.9385 -6.04%
2011-10-27 0 1.820 1.700 1.820 1.820 1.820 10,000 18,200 1.8200 0.989 0.923 0.989 0.989 0.989 18,410 0.9886 1.68%
2011-10-26 0 1.790 1.710 1.790 1.710 1.790 5,000 8,840 1.7680 0.972 0.929 0.972 0.929 0.972 9,205 0.9604 -1.65%
2011-10-25 0 1.820 1.720 1.820 - - 0 0 - 0.989 0.934 0.989 - - 0 - -1.62%
2011-10-24 0 1.850 1.650 1.850 1.980 1.980 5,000 9,900 1.9800 1.005 0.896 1.005 1.076 1.076 9,205 1.0755 12.12%
2011-10-21 0 1.650 1.600 1.680 1.520 1.650 36,000 57,340 1.5928 0.896 0.869 0.913 0.826 0.896 66,275 0.8652 1.85%
2011-10-20 0 1.620 1.530 1.700 - - 0 0 - 0.880 0.831 0.923 - - 0 - 0.00%
2011-10-19 0 1.620 1.580 1.700 1.400 1.620 20,000 32,060 1.6030 0.880 0.858 0.923 0.760 0.880 36,820 0.8707 3.85%
2011-10-18 0 1.560 1.560 1.790 1.550 1.550 1,000 1,550 1.5500 0.847 0.847 0.972 0.842 0.842 1,841 0.8419 -8.24%
2011-10-17 0 1.700 1.660 1.780 1.700 1.700 13,000 21,800 1.6769 0.923 0.902 0.967 0.923 0.923 23,933 0.9109 0.00%
2011-10-14 0 1.700 1.700 1.790 1.650 1.660 51,000 84,350 1.6539 0.923 0.923 0.972 0.896 0.902 93,890 0.8984 -4.49%
2011-10-13 0 1.780 1.650 1.810 1.750 1.800 60,000 107,680 1.7947 0.967 0.896 0.983 0.951 0.978 110,459 0.9748 1.71%
2011-10-12 0 1.750 1.650 1.750 1.740 1.750 12,000 20,990 1.7492 0.951 0.896 0.951 0.945 0.951 22,092 0.9501 0.00%
2011-10-11 0 1.750 1.560 1.750 1.780 1.780 10,000 17,800 1.7800 0.951 0.847 0.951 0.967 0.967 18,410 0.9669 -1.13%
2011-10-10 0 1.770 1.580 1.770 - - 0 0 - 0.961 0.858 0.961 - - 0 - 0.00%
2011-10-07 0 1.770 1.680 1.770 1.780 1.780 6,000 10,680 1.7800 0.961 0.913 0.961 0.967 0.967 11,046 0.9669 -0.56%
2011-10-06 0 1.780 1.690 1.780 1.700 1.790 233,000 396,800 1.7030 0.967 0.918 0.967 0.923 0.972 428,949 0.9251 1.71%
2011-10-04 0 1.750 1.650 1.850 1.660 1.800 34,000 59,590 1.7526 0.951 0.896 1.005 0.902 0.978 62,593 0.9520 2.94%
2011-10-03 0 1.700 1.650 1.700 1.670 1.700 29,000 49,000 1.6897 0.923 0.896 0.923 0.907 0.923 53,388 0.9178 -5.56%
2011-09-30 0 1.800 1.760 1.800 1.800 1.900 60,000 109,000 1.8167 0.978 0.956 0.978 0.978 1.032 110,459 0.9868 -7.22%
2011-09-28 0 1.940 1.760 1.940 1.940 1.940 5,000 9,700 1.9400 1.054 0.956 1.054 1.054 1.054 9,205 1.0538 7.78%
2011-09-27 0 1.800 1.790 1.880 1.800 1.800 10,000 18,000 1.8000 0.978 0.972 1.021 0.978 0.978 18,410 0.9777 0.00%
2011-09-26 0 1.800 1.780 1.800 1.800 1.840 226,000 414,930 1.8360 0.978 0.967 0.978 0.978 0.999 416,062 0.9973 -3.74%
2011-09-23 0 1.870 1.810 1.870 1.870 1.870 30,000 56,100 1.8700 1.016 0.983 1.016 1.016 1.016 55,229 1.0158 -2.09%
2011-09-22 0 1.910 1.910 1.980 1.890 1.980 81,000 154,550 1.9080 1.037 1.037 1.076 1.027 1.076 149,120 1.0364 -6.37%
2011-09-21 0 2.040 1.920 2.040 1.910 2.040 8,000 15,930 1.9913 1.108 1.043 1.108 1.037 1.108 14,728 1.0816 -0.49%
2011-09-20 0 2.050 1.900 2.050 1.900 2.050 25,000 48,350 1.9340 1.114 1.032 1.114 1.032 1.114 46,025 1.0505 5.13%
2011-09-19 0 1.950 1.950 2.050 1.880 1.880 10,000 18,800 1.8800 1.059 1.059 1.114 1.021 1.021 18,410 1.0212 -6.70%
2011-09-16 0 2.090 1.930 2.090 2.090 2.100 15,000 31,400 2.0933 1.135 1.048 1.135 1.135 1.141 27,615 1.1371 -0.48%
2011-09-15 0 2.100 1.910 2.100 1.900 2.120 670,300 1,276,755 1.9048 1.141 1.037 1.141 1.032 1.152 1,234,010 1.0346 6.06%
2011-09-14 0 1.980 1.820 1.980 - - 0 0 - 1.076 0.989 1.076 - - 0 - 0.00%
2011-09-12 0 1.980 1.980 2.120 1.960 1.980 38,000 74,800 1.9684 1.076 1.076 1.152 1.065 1.076 69,957 1.0692 1.02%
2011-09-09 0 1.960 1.960 2.140 1.890 1.960 57,000 109,700 1.9246 1.065 1.065 1.162 1.027 1.065 104,936 1.0454 3.16%
2011-09-08 0 1.900 1.900 2.280 1.900 1.900 20,000 38,000 1.9000 1.032 1.032 1.238 1.032 1.032 36,820 1.0321 -2.56%
2011-09-07 0 1.950 1.830 1.950 - - 0 0 - 1.059 0.994 1.059 - - 0 - 0.00%
2011-09-06 0 1.950 1.850 2.150 - - 0 0 - 1.059 1.005 1.168 - - 0 - 0.00%
2011-09-05 0 1.950 1.950 2.190 1.880 1.880 22,000 41,360 1.8800 1.059 1.059 1.190 1.021 1.021 40,502 1.0212 -2.50%
2011-09-02 0 2.000 1.880 2.080 - - 20,000 41,600 2.0800 1.086 1.021 1.130 - - 36,820 1.1298 0.00%
2011-09-01 0 2.000 2.000 2.100 2.000 2.000 2,000 4,000 2.0000 1.086 1.086 1.141 1.086 1.086 3,682 1.0864 2.56%
2011-08-31 0 1.950 1.950 2.150 1.950 2.150 100,000 200,500 2.0050 1.059 1.059 1.168 1.059 1.168 184,098 1.0891 -2.99%
2011-08-30 0 2.010 1.860 2.150 - - 0 0 - 1.092 1.010 1.168 - - 0 - 0.00%
2011-08-29 0 2.010 1.880 2.100 - - 0 0 - 1.092 1.021 1.141 - - 0 - 0.00%
2011-08-26 0 2.010 1.950 2.100 - - 19,000 39,900 2.1000 1.092 1.059 1.141 - - 34,979 1.1407 0.00%
2011-08-25 0 2.010 1.860 2.100 2.010 2.010 100,000 201,000 2.0100 1.092 1.010 1.141 1.092 1.092 184,098 1.0918 0.00%
2011-08-24 0 2.010 2.000 2.110 2.000 2.120 46,000 95,080 2.0670 1.092 1.086 1.146 1.086 1.152 84,685 1.1227 4.15%
2011-08-23 0 1.930 1.930 2.190 1.920 1.920 2,000 3,840 1.9200 1.048 1.048 1.190 1.043 1.043 3,682 1.0429 1.58%
2011-08-22 0 1.900 1.900 2.000 1.890 1.890 246,000 464,940 1.8900 1.032 1.032 1.086 1.027 1.027 452,882 1.0266 0.00%
2011-08-19 0 1.900 1.890 2.000 1.900 1.900 10,000 19,000 1.9000 1.032 1.027 1.086 1.032 1.032 18,410 1.0321 -4.52%
2011-08-18 0 1.990 1.840 2.150 - - 0 0 - 1.081 0.999 1.168 - - 0 - 0.00%
2011-08-17 0 1.990 1.990 2.000 1.990 1.990 4,000 7,960 1.9900 1.081 1.081 1.086 1.081 1.081 7,364 1.0809 0.00%
2011-08-16 0 1.990 1.810 2.030 - - 0 0 - 1.081 0.983 1.103 - - 0 - 0.00%
2011-08-15 0 1.990 1.940 2.100 1.880 2.000 162,000 321,100 1.9821 1.081 1.054 1.141 1.021 1.086 298,239 1.0767 -0.50%
2011-08-12 0 2.000 1.970 2.050 2.000 2.000 75,000 150,000 2.0000 1.086 1.070 1.114 1.086 1.086 138,074 1.0864 0.00%
2011-08-11 0 2.000 1.960 2.000 - - 0 0 - 1.086 1.065 1.086 - - 0 - 0.00%
2011-08-10 0 2.000 2.000 2.100 2.000 2.120 17,000 34,440 2.0259 1.086 1.086 1.141 1.086 1.152 31,297 1.1004 -2.44%
2011-08-09 0 2.050 2.000 2.100 1.980 2.050 403,000 806,000 2.0000 1.114 1.086 1.141 1.076 1.114 741,916 1.0864 4.59%
2011-08-08 0 1.960 1.900 1.960 1.930 1.980 505,000 992,200 1.9648 1.065 1.032 1.065 1.048 1.076 929,696 1.0672 -2.97%
2011-08-05 0 2.020 2.020 2.030 1.950 2.020 230,000 458,750 1.9946 1.097 1.097 1.103 1.059 1.097 423,426 1.0834 -6.05%
2011-08-04 0 2.150 2.060 2.150 - - 0 0 - 1.168 1.119 1.168 - - 0 - -1.83%
2011-08-03 0 2.190 2.040 2.190 - - 0 0 - 1.190 1.108 1.190 - - 0 - 0.00%
2011-08-02 0 2.190 2.020 2.190 - - 0 0 - 1.190 1.097 1.190 - - 0 - -0.45%
2011-08-01 0 2.200 2.030 2.200 - - 0 0 - 1.195 1.103 1.195 - - 0 - 0.00%
2011-07-29 0 2.200 2.100 2.200 2.200 2.200 5,000 11,000 2.2000 1.195 1.141 1.195 1.195 1.195 9,205 1.1950 -1.79%
2011-07-28 0 2.240 2.240 2.250 2.240 2.240 39,000 87,360 2.2400 1.217 1.217 1.222 1.217 1.217 71,798 1.2167 -0.88%
2011-07-27 0 2.260 2.090 2.260 2.090 2.280 44,000 99,000 2.2500 1.228 1.135 1.228 1.135 1.238 81,003 1.2222 7.62%
2011-07-26 0 2.100 2.050 2.200 2.100 2.100 102,000 214,200 2.1000 1.141 1.114 1.195 1.141 1.141 187,780 1.1407 2.44%
2011-07-25 0 2.050 2.050 2.100 2.050 2.060 182,000 374,190 2.0560 1.114 1.114 1.141 1.114 1.119 335,059 1.1168 0.00%
2011-07-22 0 2.050 2.040 2.100 2.050 2.110 46,000 94,900 2.0630 1.114 1.108 1.141 1.114 1.146 84,685 1.1206 -2.84%
2011-07-21 0 2.110 2.110 2.130 2.110 2.180 244,000 526,280 2.1569 1.146 1.146 1.157 1.146 1.184 449,200 1.1716 -3.21%
2011-07-20 0 2.180 2.160 2.180 2.180 2.210 241,000 529,200 2.1959 1.184 1.173 1.184 1.184 1.200 443,677 1.1928 -3.11%
2011-07-19 0 2.250 2.220 2.250 2.210 2.250 131,000 290,960 2.2211 1.222 1.206 1.222 1.200 1.222 241,169 1.2065 -1.75%
2011-07-18 0 2.290 2.230 2.290 2.190 2.300 510,000 1,156,210 2.2671 1.244 1.211 1.244 1.190 1.249 938,901 1.2315 4.57%
2011-07-15 0 2.190 2.190 2.270 2.180 2.310 956,000 2,127,310 2.2252 1.190 1.190 1.233 1.184 1.255 1,759,979 1.2087 -5.19%
2011-07-14 0 2.310 2.230 2.310 2.210 2.350 103,000 232,880 2.2610 1.255 1.211 1.255 1.200 1.276 189,621 1.2281 0.00%
2011-07-13 0 2.310 2.310 2.320 2.280 2.450 736,000 1,740,090 2.3643 1.255 1.255 1.260 1.238 1.331 1,354,963 1.2842 -2.12%
2011-07-12 0 2.360 2.360 2.380 2.200 2.500 1,777,020 4,163,009 2.3427 1.282 1.282 1.293 1.195 1.358 3,271,462 1.2725 -1.67%
2011-07-11 1 - - - - - 0 0 - 1.304 - - - - 0 - 0.00%
2011-07-08 0 2.400 2.400 2.420 2.350 2.450 3,099,000 7,469,990 2.4105 1.304 1.304 1.315 1.276 1.331 5,705,204 1.3093 0.00%
2011-07-07 0 2.400 2.380 2.400 2.150 2.500 3,817,000 9,083,780 2.3798 1.304 1.293 1.304 1.168 1.358 7,027,029 1.2927 14.29%
2011-07-06 0 2.100 2.060 2.120 2.080 2.120 1,285,000 2,686,400 2.0906 1.141 1.119 1.152 1.130 1.152 2,365,662 1.1356 0.96%
2011-07-05 0 2.080 2.070 2.100 2.080 2.080 75,000 156,000 2.0800 1.130 1.124 1.141 1.130 1.130 138,074 1.1298 0.00%
2011-07-04 0 2.080 2.080 2.090 2.080 2.180 530,000 1,119,000 2.1113 1.130 1.130 1.135 1.130 1.184 975,721 1.1468 -1.42%
2011-06-30 0 2.110 2.060 2.110 2.100 2.110 61,000 128,420 2.1052 1.146 1.119 1.146 1.141 1.146 112,300 1.1435 2.93%
2011-06-29 0 2.050 2.050 2.090 2.030 2.050 52,000 106,560 2.0492 1.114 1.114 1.135 1.103 1.114 95,731 1.1131 -2.38%
2011-06-28 0 2.100 2.030 2.100 2.030 2.100 12,000 24,520 2.0433 1.141 1.103 1.141 1.103 1.141 22,092 1.1099 2.44%
2011-06-27 0 2.050 2.040 2.100 2.030 2.060 257,000 526,550 2.0488 1.114 1.108 1.141 1.103 1.119 473,132 1.1129 -0.49%
2011-06-24 0 2.060 2.040 2.060 2.060 2.080 76,000 157,230 2.0688 1.119 1.108 1.119 1.119 1.130 139,915 1.1238 1.48%
2011-06-23 0 2.030 2.030 2.090 2.020 2.020 10,000 20,200 2.0200 1.103 1.103 1.135 1.097 1.097 18,410 1.0972 -3.33%
2011-06-22 0 2.100 2.040 2.100 2.090 2.100 88,000 184,410 2.0956 1.141 1.108 1.141 1.135 1.141 162,006 1.1383 0.00%
2011-06-21 0 2.100 2.010 2.100 2.000 2.120 1,077,000 2,180,200 2.0243 1.141 1.092 1.141 1.086 1.152 1,982,738 1.0996 -2.33%
2011-06-20 0 2.150 2.080 2.150 2.090 2.150 71,000 148,950 2.0979 1.168 1.130 1.168 1.135 1.168 130,710 1.1395 0.00%
2011-06-17 0 2.150 2.040 2.150 2.040 2.150 156,000 328,140 2.1035 1.168 1.108 1.168 1.108 1.168 287,193 1.1426 0.94%
2011-06-16 0 2.130 2.040 2.160 2.010 2.160 282,000 589,670 2.0910 1.157 1.108 1.173 1.092 1.173 519,157 1.1358 0.00%
2011-06-15 0 2.130 2.050 2.130 2.020 2.140 333,000 678,330 2.0370 1.157 1.114 1.157 1.097 1.162 613,047 1.1065 -2.29%
2011-06-14 0 2.180 2.110 2.180 2.170 2.180 256,000 555,780 2.1710 1.184 1.146 1.184 1.179 1.184 471,291 1.1793 0.46%
2011-06-13 0 2.170 1.980 2.180 2.170 2.190 293,000 626,070 2.1368 1.179 1.076 1.184 1.179 1.190 539,408 1.1607 -0.91%
2011-06-10 0 2.190 2.120 2.190 2.190 2.200 238,000 522,100 2.1937 1.190 1.152 1.190 1.190 1.195 438,154 1.1916 -0.45%
2011-06-09 0 2.200 2.200 2.220 2.200 2.230 420,000 925,400 2.2033 1.195 1.195 1.206 1.195 1.211 773,212 1.1968 -2.22%
2011-06-08 0 2.250 2.200 2.250 2.230 2.290 557,000 1,254,360 2.2520 1.222 1.195 1.222 1.211 1.244 1,025,427 1.2233 -2.17%
2011-06-07 0 2.300 2.290 2.300 2.260 2.300 1,195,000 2,746,130 2.2980 1.249 1.244 1.249 1.228 1.249 2,199,974 1.2483 0.00%
2011-06-03 0 2.300 2.270 2.300 2.200 2.300 1,589,000 3,588,580 2.2584 1.249 1.233 1.249 1.195 1.249 2,925,321 1.2267 3.60%
2011-06-02 0 2.220 2.220 2.240 2.200 2.250 853,000 1,902,900 2.2308 1.206 1.206 1.217 1.195 1.222 1,570,358 1.2118 0.91%
2011-06-01 0 2.200 2.200 2.220 2.200 2.230 445,000 987,110 2.2182 1.195 1.195 1.206 1.195 1.211 819,237 1.2049 -0.45%
2011-05-31 0 2.210 2.190 2.220 2.180 2.230 574,000 1,264,580 2.2031 1.200 1.190 1.206 1.184 1.211 1,056,724 1.1967 0.45%
2011-05-30 0 2.200 2.160 2.230 2.190 2.230 827,000 1,833,750 2.2174 1.195 1.173 1.211 1.190 1.211 1,522,492 1.2044 1.94%
2011-05-27 0 2.200 2.200 2.230 2.100 2.250 611,000 1,345,810 2.2026 1.172 1.172 1.188 1.119 1.199 1,146,712 1.1736 -0.90%
2011-05-26 0 2.220 2.100 2.220 2.150 2.230 126,000 276,540 2.1948 1.183 1.119 1.183 1.146 1.188 236,474 1.1694 3.26%
2011-05-25 0 2.150 2.110 2.150 2.060 2.150 115,000 246,200 2.1409 1.146 1.124 1.146 1.098 1.146 215,830 1.1407 2.38%
2011-05-24 0 2.100 2.050 2.100 2.100 2.140 250,000 530,700 2.1228 1.119 1.092 1.119 1.119 1.140 469,195 1.1311 -1.87%
2011-05-23 0 2.140 2.030 2.140 2.020 2.250 1,115,000 2,362,370 2.1187 1.140 1.082 1.140 1.076 1.199 2,092,608 1.1289 -4.89%
2011-05-20 0 2.250 2.240 2.250 2.150 2.340 1,576,000 3,576,890 2.2696 1.199 1.194 1.199 1.146 1.247 2,957,803 1.2093 -2.17%
2011-05-19 0 2.300 2.300 2.310 2.200 2.310 1,942,000 4,425,320 2.2787 1.226 1.226 1.231 1.172 1.231 3,644,704 1.2142 2.22%
2011-05-18 0 2.250 2.250 2.280 2.200 2.310 1,618,000 3,697,260 2.2851 1.199 1.199 1.215 1.172 1.231 3,036,628 1.2176 0.00%
2011-05-17 0 2.250 2.250 2.260 2.040 2.300 1,192,000 2,606,940 2.1870 1.199 1.199 1.204 1.087 1.226 2,237,120 1.1653 10.84%
2011-05-16 0 2.030 2.030 2.070 2.020 2.080 795,000 1,625,110 2.0442 1.082 1.082 1.103 1.076 1.108 1,492,039 1.0892 2.53%
2011-05-13 0 1.980 1.840 1.980 1.980 2.050 436,000 881,680 2.0222 1.055 0.980 1.055 1.055 1.092 818,276 1.0775 -0.50%
2011-05-12 0 1.990 1.980 2.000 1.970 2.050 520,000 1,040,020 2.0000 1.060 1.055 1.066 1.050 1.092 975,925 1.0657 1.53%
2011-05-11 0 1.960 1.930 1.980 1.850 1.960 866,000 1,674,960 1.9341 1.044 1.028 1.055 0.986 1.044 1,625,290 1.0306 8.89%
2011-05-09 0 1.800 1.750 1.800 1.760 1.800 42,000 74,120 1.7648 0.959 0.932 0.959 0.938 0.959 78,825 0.9403 1.69%
2011-05-06 0 1.770 1.750 1.780 1.730 1.770 69,000 120,700 1.7493 0.943 0.932 0.948 0.922 0.943 129,498 0.9321 2.31%
2011-05-05 0 1.730 1.690 1.760 - - 0 0 - 0.922 0.900 0.938 - - 0 - 0.00%
2011-05-04 0 1.730 1.700 1.770 1.730 1.770 120,000 211,600 1.7633 0.922 0.906 0.943 0.922 0.943 225,213 0.9396 -2.26%
2011-05-03 0 1.770 1.770 1.780 1.700 1.780 182,000 322,790 1.7736 0.943 0.943 0.948 0.906 0.948 341,574 0.9450 -1.12%
2011-04-29 0 1.790 1.750 1.790 1.750 1.790 22,000 38,580 1.7536 0.954 0.932 0.954 0.932 0.954 41,289 0.9344 0.00%
2011-04-28 0 1.790 1.780 1.810 1.760 1.840 158,000 284,090 1.7980 0.954 0.948 0.964 0.938 0.980 296,531 0.9580 -2.72%
2011-04-27 0 1.840 1.820 1.840 1.780 1.850 147,000 266,430 1.8124 0.980 0.970 0.980 0.948 0.986 275,886 0.9657 -0.54%
2011-04-26 0 1.850 1.800 1.850 1.790 1.850 197,000 356,190 1.8081 0.986 0.959 0.986 0.954 0.986 369,725 0.9634 0.00%
2011-04-21 0 1.850 1.800 1.890 1.850 1.850 20,000 36,500 1.8250 0.986 0.959 1.007 0.986 0.986 37,536 0.9724 -0.54%
2011-04-20 0 1.860 1.760 1.900 1.750 1.860 146,000 269,810 1.8480 0.991 0.938 1.012 0.932 0.991 274,010 0.9847 0.00%
2011-04-19 0 1.860 1.860 1.890 1.860 1.860 3,000 5,580 1.8600 0.991 0.991 1.007 0.991 0.991 5,630 0.9911 0.00%
2011-04-18 0 1.860 1.860 1.880 1.860 1.900 121,000 227,270 1.8783 0.991 0.991 1.002 0.991 1.012 227,090 1.0008 0.54%
2011-04-15 0 1.850 1.850 1.900 1.840 1.850 62,000 114,190 1.8418 0.986 0.986 1.012 0.980 0.986 116,360 0.9813 -1.60%
2011-04-14 0 1.880 1.880 1.900 1.840 1.850 88,000 162,640 1.8482 1.002 1.002 1.012 0.980 0.986 165,157 0.9848 0.00%
2011-04-13 0 1.880 1.840 1.880 1.840 1.920 211,000 395,100 1.8725 1.002 0.980 1.002 0.980 1.023 396,000 0.9977 -2.08%
2011-04-12 0 1.920 1.840 1.920 - - 0 0 - 1.023 0.980 1.023 - - 0 - -1.54%
2011-04-11 0 1.950 1.930 1.950 1.860 1.960 356,000 680,000 1.9101 1.039 1.028 1.039 0.991 1.044 668,133 1.0178 7.14%
2011-04-08 0 1.820 1.820 1.880 1.820 1.840 55,000 100,960 1.8356 0.970 0.970 1.002 0.970 0.980 103,223 0.9781 -3.19%
2011-04-07 0 1.880 1.810 1.880 1.830 1.880 65,000 119,750 1.8423 1.002 0.964 1.002 0.975 1.002 121,991 0.9816 1.08%
2011-04-06 0 1.860 1.850 1.880 1.840 1.860 176,000 324,770 1.8453 0.991 0.986 1.002 0.980 0.991 330,313 0.9832 3.91%
2011-04-04 0 1.790 1.780 1.810 1.760 1.860 345,000 616,600 1.7872 0.954 0.948 0.964 0.938 0.991 647,489 0.9523 -3.76%
2011-04-01 0 1.860 1.860 1.880 1.700 1.880 2,828,000 4,977,650 1.7601 0.991 0.991 1.002 0.906 1.002 5,307,530 0.9378 -7.92%
2011-03-31 0 2.020 2.020 2.080 2.000 2.090 40,000 81,360 2.0340 1.076 1.076 1.108 1.066 1.114 75,071 1.0838 -1.46%
2011-03-30 0 2.050 2.050 2.080 1.990 2.050 158,000 319,920 2.0248 1.092 1.092 1.108 1.060 1.092 296,531 1.0789 3.02%
2011-03-29 0 1.990 1.980 2.050 1.970 1.990 90,000 178,440 1.9827 1.060 1.055 1.092 1.050 1.060 168,910 1.0564 -1.97%
2011-03-28 0 2.030 2.000 2.080 2.030 2.030 30,000 60,900 2.0300 1.082 1.066 1.108 1.082 1.082 56,303 1.0816 -2.87%
2011-03-25 0 2.090 2.060 2.090 2.090 2.090 60,000 125,400 2.0900 1.114 1.098 1.114 1.114 1.114 112,607 1.1136 2.96%
2011-03-24 0 2.030 2.030 2.060 2.030 2.030 2,000 4,060 2.0300 1.082 1.082 1.098 1.082 1.082 3,754 1.0816 0.00%
2011-03-23 0 2.030 2.030 2.080 1.980 2.090 51,000 103,760 2.0345 1.082 1.082 1.108 1.055 1.114 95,716 1.0840 -1.46%
2011-03-22 0 2.060 1.950 2.090 1.940 2.060 50,000 97,960 1.9592 1.098 1.039 1.114 1.034 1.098 93,839 1.0439 4.57%
2011-03-21 0 1.970 1.930 1.970 1.970 2.000 213,000 422,160 1.9820 1.050 1.028 1.050 1.050 1.066 399,754 1.0560 0.00%
2011-03-18 0 1.970 1.970 2.030 1.970 1.970 73,000 143,810 1.9700 1.050 1.050 1.082 1.050 1.050 137,005 1.0497 0.00%
2011-03-17 0 1.970 1.860 1.970 - - 0 0 - 1.050 0.991 1.050 - - 0 - 0.00%
2011-03-16 0 1.970 1.970 2.050 - - 0 0 - 1.050 1.050 1.092 - - 0 - 0.51%
2011-03-15 0 1.960 1.960 2.030 1.960 2.000 149,000 296,880 1.9925 1.044 1.044 1.082 1.044 1.066 279,640 1.0617 -3.92%
2011-03-14 0 2.040 2.040 2.050 2.000 2.000 10,000 20,000 2.0000 1.087 1.087 1.092 1.066 1.066 18,768 1.0657 1.49%
2011-03-11 0 2.010 2.010 2.050 2.010 2.010 15,000 30,150 2.0100 1.071 1.071 1.092 1.071 1.071 28,152 1.0710 -1.95%
2011-03-10 0 2.050 2.050 2.100 2.050 2.100 97,000 201,950 2.0820 1.092 1.092 1.119 1.092 1.119 182,048 1.1093 -1.91%
2011-03-09 0 2.090 2.020 2.090 2.090 2.100 3,000 6,280 2.0933 1.114 1.076 1.114 1.114 1.119 5,630 1.1154 1.95%
2011-03-08 0 2.050 2.050 2.090 2.000 2.050 59,000 120,410 2.0408 1.092 1.092 1.114 1.066 1.092 110,730 1.0874 2.50%
2011-03-07 0 2.000 1.950 2.050 1.970 2.010 31,000 61,990 1.9997 1.066 1.039 1.092 1.050 1.071 58,180 1.0655 -0.99%
2011-03-04 0 2.020 2.020 2.050 1.990 2.020 33,500 67,310 2.0093 1.076 1.076 1.092 1.060 1.076 62,872 1.0706 0.50%
2011-03-03 0 2.010 2.000 2.080 1.990 2.100 330,000 662,670 2.0081 1.071 1.066 1.108 1.060 1.119 619,337 1.0700 1.01%
2011-03-02 0 1.990 1.950 1.990 1.950 1.990 26,000 51,100 1.9654 1.060 1.039 1.060 1.039 1.060 48,796 1.0472 -0.50%
2011-03-01 0 2.000 1.970 2.040 1.950 2.000 62,000 121,690 1.9627 1.066 1.050 1.087 1.039 1.066 116,360 1.0458 1.01%
2011-02-28 0 1.980 1.980 2.020 1.960 2.020 90,000 179,930 1.9992 1.055 1.055 1.076 1.044 1.076 168,910 1.0652 -1.98%
2011-02-25 0 2.020 2.020 2.050 2.020 2.020 56,000 113,360 2.0243 1.076 1.076 1.092 1.076 1.076 105,100 1.0786 0.00%
2011-02-24 0 2.020 1.950 2.030 2.000 2.020 106,500 213,150 2.0014 1.076 1.039 1.082 1.066 1.076 199,877 1.0664 -0.49%
2011-02-23 0 2.030 1.990 2.040 1.990 2.050 187,000 375,610 2.0086 1.082 1.060 1.087 1.060 1.092 350,958 1.0702 -1.93%
2011-02-22 0 2.070 2.050 2.080 1.980 2.080 502,000 1,005,850 2.0037 1.103 1.092 1.108 1.055 1.108 942,143 1.0676 -1.90%
2011-02-21 0 2.110 2.060 2.120 2.050 2.250 841,000 1,771,580 2.1065 1.124 1.098 1.130 1.092 1.199 1,578,371 1.1224 -6.22%
2011-02-18 0 2.250 2.200 2.250 2.200 2.260 247,000 547,880 2.2181 1.199 1.172 1.199 1.172 1.204 463,564 1.1819 2.27%
2011-02-17 0 2.200 2.230 2.250 2.100 2.250 90,000 195,130 2.1681 1.172 1.188 1.199 1.119 1.199 168,910 1.1552 5.77%
2011-02-16 0 2.080 2.080 2.130 2.070 2.150 32,000 66,710 2.0847 1.108 1.108 1.135 1.103 1.146 60,057 1.1108 -3.26%
2011-02-15 0 2.150 2.120 2.150 2.100 2.150 132,000 279,690 2.1189 1.146 1.130 1.146 1.119 1.146 247,735 1.1290 0.00%
2011-02-14 0 2.150 2.140 2.220 2.150 2.240 107,000 230,230 2.1517 1.146 1.140 1.183 1.146 1.194 200,815 1.1465 -4.02%
2011-02-11 0 2.240 2.120 2.240 2.240 2.240 10,000 22,400 2.2400 1.194 1.130 1.194 1.194 1.194 18,768 1.1935 0.00%
2011-02-10 0 2.240 2.190 2.240 2.170 2.250 160,000 356,300 2.2269 1.194 1.167 1.194 1.156 1.199 300,285 1.1865 0.00%
2011-02-09 0 2.240 2.240 2.270 2.240 2.250 127,000 285,530 2.2483 1.194 1.194 1.210 1.194 1.199 238,351 1.1979 -0.44%
2011-02-08 0 2.250 2.250 2.290 2.230 2.260 72,000 161,560 2.2439 1.199 1.199 1.220 1.188 1.204 135,128 1.1956 2.74%
2011-02-07 0 2.190 2.130 2.220 2.190 2.220 48,000 106,020 2.2088 1.167 1.135 1.183 1.167 1.183 90,085 1.1769 -0.90%
2011-02-02 0 2.210 2.200 2.260 2.200 2.210 70,000 154,200 2.2029 1.178 1.172 1.204 1.172 1.178 131,375 1.1737 -2.21%
2011-02-01 0 2.260 2.190 2.260 - - 0 0 - 1.204 1.167 1.204 - - 0 - 0.00%
2011-01-31 0 2.260 2.170 2.260 2.100 2.260 415,000 915,280 2.2055 1.204 1.156 1.204 1.119 1.204 778,863 1.1751 0.89%
2011-01-28 0 2.240 2.180 2.240 2.180 2.300 174,000 388,400 2.2322 1.194 1.162 1.194 1.162 1.226 326,559 1.1894 0.00%
2011-01-27 0 2.240 2.210 2.240 2.160 2.450 954,000 2,139,180 2.2423 1.194 1.178 1.194 1.151 1.305 1,790,447 1.1948 -1.75%
2011-01-26 0 2.280 2.240 2.280 2.230 2.300 82,000 185,570 2.2630 1.215 1.194 1.215 1.188 1.226 153,896 1.2058 -0.87%
2011-01-25 0 2.300 2.250 2.300 2.280 2.330 390,000 897,520 2.3013 1.226 1.199 1.226 1.215 1.241 731,944 1.2262 0.00%
2011-01-24 0 2.300 2.300 2.320 2.230 2.300 155,000 350,610 2.2620 1.226 1.226 1.236 1.188 1.226 290,901 1.2053 0.00%
2011-01-21 0 2.300 2.230 2.300 2.200 2.300 1,369,000 3,061,030 2.2360 1.226 1.188 1.226 1.172 1.226 2,569,310 1.1914 -2.13%
2011-01-20 0 2.350 2.300 2.350 2.300 2.380 88,000 205,860 2.3393 1.252 1.226 1.252 1.226 1.268 165,157 1.2465 -2.08%
2011-01-19 0 2.400 2.390 2.400 2.390 2.440 525,000 1,263,270 2.4062 1.279 1.273 1.279 1.273 1.300 985,309 1.2821 -1.23%
2011-01-18 0 2.430 2.410 2.440 2.400 2.450 485,000 1,174,200 2.4210 1.295 1.284 1.300 1.279 1.305 910,238 1.2900 -0.82%
2011-01-17 0 2.450 2.420 2.450 2.410 2.450 327,000 796,510 2.4358 1.305 1.289 1.305 1.284 1.305 613,707 1.2979 1.66%
2011-01-14 0 2.410 2.410 2.450 2.380 2.480 1,181,000 2,875,280 2.4346 1.284 1.284 1.305 1.268 1.321 2,216,476 1.2972 0.42%
2011-01-13 0 2.400 2.400 2.410 2.370 2.520 1,323,000 3,235,990 2.4459 1.279 1.279 1.284 1.263 1.343 2,482,978 1.3033 -0.83%
2011-01-12 0 2.420 2.430 2.470 2.200 2.510 3,170,000 7,617,970 2.4031 1.289 1.295 1.316 1.172 1.337 5,949,388 1.2805 12.04%
2011-01-11 0 2.160 2.160 2.200 2.150 2.200 134,000 291,310 2.1740 1.151 1.151 1.172 1.146 1.172 251,488 1.1583 -4.00%
2011-01-10 0 2.250 2.200 2.250 2.150 2.300 385,000 856,500 2.2247 1.199 1.172 1.199 1.146 1.226 722,560 1.1854 6.64%
2011-01-07 0 2.110 2.100 2.150 2.070 2.120 83,000 174,800 2.1060 1.124 1.119 1.146 1.103 1.130 155,773 1.1221 -3.21%
2011-01-06 0 2.180 2.180 2.190 2.180 2.210 177,000 387,330 2.1883 1.162 1.162 1.167 1.162 1.178 332,190 1.1660 1.40%
2011-01-05 0 2.150 2.090 2.150 2.090 2.180 303,000 647,740 2.1378 1.146 1.114 1.146 1.114 1.162 568,664 1.1391 0.94%
2011-01-04 0 2.130 2.080 2.150 2.010 2.130 1,314,000 2,708,690 2.0614 1.135 1.108 1.146 1.071 1.135 2,466,087 1.0984 0.95%
2011-01-03 0 2.110 2.080 2.120 2.010 2.170 1,704,000 3,546,110 2.0811 1.124 1.108 1.130 1.071 1.156 3,198,031 1.1088 -3.65%
2010-12-31 0 2.190 2.190 2.200 2.160 2.200 196,000 429,140 2.1895 1.167 1.167 1.172 1.151 1.172 367,849 1.1666 0.46%
2010-12-30 0 2.180 2.170 2.180 2.180 2.200 712,000 1,558,540 2.1890 1.162 1.156 1.162 1.162 1.172 1,336,266 1.1663 0.00%
2010-12-29 0 2.180 2.150 2.250 2.180 2.300 283,000 629,030 2.2227 1.162 1.146 1.199 1.162 1.226 531,128 1.1843 -3.11%
2010-12-28 0 2.250 2.180 2.250 2.250 2.280 145,000 326,820 2.2539 1.199 1.162 1.199 1.199 1.215 272,133 1.2010 -1.75%
2010-12-24 0 2.290 2.250 2.290 2.290 2.300 129,000 296,480 2.2983 1.220 1.199 1.220 1.220 1.226 242,104 1.2246 0.44%
2010-12-23 0 2.280 2.260 2.300 2.250 2.280 972,000 2,202,790 2.2662 1.215 1.204 1.226 1.199 1.215 1,824,229 1.2075 0.88%
2010-12-22 0 2.260 2.260 2.300 2.260 2.290 345,000 784,900 2.2751 1.204 1.204 1.226 1.204 1.220 647,489 1.2122 -0.88%
2010-12-21 0 2.280 2.270 2.290 2.250 2.300 234,000 532,820 2.2770 1.215 1.210 1.220 1.199 1.226 439,166 1.2133 0.88%
2010-12-20 0 2.260 2.260 2.280 2.190 2.320 831,000 1,868,480 2.2485 1.204 1.204 1.215 1.167 1.236 1,559,603 1.1980 2.73%
2010-12-17 0 2.200 2.200 2.260 2.200 2.380 1,762,000 4,049,470 2.2982 1.172 1.172 1.204 1.172 1.268 3,306,884 1.2246 0.00%
2010-12-16 0 2.200 2.200 2.210 2.100 2.300 1,210,000 2,652,160 2.1919 1.172 1.172 1.178 1.119 1.226 2,270,902 1.1679 0.46%
2010-12-15 0 2.190 2.150 2.190 2.100 2.300 778,000 1,721,150 2.2123 1.167 1.146 1.167 1.119 1.226 1,460,134 1.1788 -3.95%
2010-12-14 0 2.280 2.220 2.280 2.150 2.550 4,518,000 10,598,410 2.3458 1.215 1.183 1.215 1.146 1.359 8,479,286 1.2499 1.33%
2010-12-13 0 2.250 2.260 2.300 2.000 2.450 3,879,000 8,604,590 2.2182 1.199 1.204 1.226 1.066 1.305 7,280,025 1.1819 15.38%
2010-12-10 0 1.950 1.950 1.980 1.840 1.990 1,261,000 2,386,140 1.8923 1.039 1.039 1.055 0.980 1.060 2,366,618 1.0082 4.84%
2010-12-09 0 1.860 1.860 1.880 1.810 1.860 353,000 647,910 1.8354 0.991 0.991 1.002 0.964 0.991 662,503 0.9780 0.00%
2010-12-08 0 1.860 1.860 1.870 1.740 1.900 2,175,000 3,996,560 1.8375 0.991 0.991 0.996 0.927 1.012 4,081,994 0.9791 6.90%
2010-12-07 0 1.740 1.720 1.750 1.680 1.740 535,000 916,710 1.7135 0.927 0.916 0.932 0.895 0.927 1,004,077 0.9130 3.57%
2010-12-06 0 1.680 1.660 1.690 1.640 1.700 1,300,000 2,178,230 1.6756 0.895 0.884 0.900 0.874 0.906 2,439,812 0.8928 2.44%
2010-12-03 0 1.640 1.600 1.640 1.640 1.650 241,000 397,020 1.6474 0.874 0.853 0.874 0.874 0.879 452,304 0.8778 0.00%
2010-12-02 0 1.640 1.610 1.650 1.640 1.640 81,000 132,840 1.6400 0.874 0.858 0.879 0.874 0.874 152,019 0.8738 0.00%
2010-12-01 0 1.640 1.600 1.650 1.590 1.650 133,000 217,940 1.6386 0.874 0.853 0.879 0.847 0.879 249,612 0.8731 -0.61%
2010-11-30 0 1.650 1.600 1.670 1.560 1.650 180,000 291,510 1.6195 0.879 0.853 0.890 0.831 0.879 337,820 0.8629 0.00%
2010-11-29 0 1.650 1.600 1.650 1.560 1.650 10,000 15,820 1.5820 0.879 0.853 0.879 0.831 0.879 18,768 0.8429 0.00%
2010-11-26 0 1.650 1.600 1.650 1.640 1.780 419,000 691,300 1.6499 0.879 0.853 0.879 0.874 0.948 786,370 0.8791 3.12%
2010-11-25 0 1.600 1.600 1.640 1.570 1.570 1,000 1,570 1.5700 0.853 0.853 0.874 0.837 0.837 1,877 0.8365 -2.44%
2010-11-24 0 1.640 1.620 1.640 1.500 1.640 1,129,000 1,792,080 1.5873 0.874 0.863 0.874 0.799 0.874 2,118,883 0.8458 0.61%
2010-11-23 0 1.630 1.630 1.650 1.630 1.650 42,000 68,740 1.6367 0.869 0.869 0.879 0.869 0.879 78,825 0.8721 -2.98%
2010-11-22 0 1.680 1.630 1.680 1.660 1.680 38,000 63,220 1.6637 0.895 0.869 0.895 0.884 0.895 71,318 0.8865 0.60%
2010-11-19 0 1.670 1.650 1.680 1.670 1.680 60,000 100,400 1.6733 0.890 0.879 0.895 0.890 0.895 112,607 0.8916 -0.60%
2010-11-18 0 1.680 1.650 1.680 1.680 1.700 42,000 70,960 1.6895 0.895 0.879 0.895 0.895 0.906 78,825 0.9002 0.60%
2010-11-17 0 1.670 1.630 1.670 1.650 1.670 66,000 109,300 1.6561 0.890 0.869 0.890 0.879 0.890 123,867 0.8824 -0.60%
2010-11-16 0 1.680 1.650 1.680 1.650 1.680 50,000 83,250 1.6650 0.895 0.879 0.895 0.879 0.895 93,839 0.8872 1.20%
2010-11-15 0 1.660 1.660 1.690 1.650 1.660 51,000 84,490 1.6567 0.884 0.884 0.900 0.879 0.884 95,716 0.8827 -0.60%
2010-11-12 0 1.670 1.660 1.690 1.650 1.700 196,000 328,880 1.6780 0.890 0.884 0.900 0.879 0.906 367,849 0.8941 -1.76%
2010-11-11 0 1.700 1.660 1.700 1.650 1.700 50,000 83,970 1.6794 0.906 0.884 0.906 0.879 0.906 93,839 0.8948 2.41%
2010-11-10 0 1.660 1.660 1.690 1.660 1.710 131,000 217,980 1.6640 0.884 0.884 0.900 0.884 0.911 245,858 0.8866 -2.35%
2010-11-09 0 1.700 1.650 1.700 1.650 1.700 313,000 526,560 1.6823 0.906 0.879 0.906 0.879 0.906 587,432 0.8964 1.19%
2010-11-08 0 1.680 1.650 1.680 1.630 1.690 315,000 519,340 1.6487 0.895 0.879 0.895 0.869 0.900 591,185 0.8785 2.44%
2010-11-05 0 1.640 1.630 1.640 1.600 1.650 543,000 878,870 1.6185 0.874 0.869 0.874 0.853 0.879 1,019,091 0.8624 -1.80%
2010-11-04 0 1.670 1.650 1.680 1.670 1.670 10,000 16,700 1.6700 0.890 0.879 0.895 0.890 0.890 18,768 0.8898 1.21%
2010-11-03 0 1.650 1.650 1.690 1.650 1.650 74,000 122,100 1.6500 0.879 0.879 0.900 0.879 0.879 138,882 0.8792 -1.79%
2010-11-02 0 1.680 1.660 1.700 1.610 1.710 366,000 615,840 1.6826 0.895 0.884 0.906 0.858 0.911 686,901 0.8965 1.20%
2010-11-01 0 1.660 1.620 1.660 1.660 1.670 35,000 58,200 1.6629 0.884 0.863 0.884 0.884 0.890 65,687 0.8860 0.00%
2010-10-29 0 1.660 1.650 1.680 1.660 1.660 13,000 21,550 1.6577 0.884 0.879 0.895 0.884 0.884 24,398 0.8833 0.61%
2010-10-28 0 1.650 1.650 1.690 1.620 1.650 78,000 128,640 1.6492 0.879 0.879 0.900 0.863 0.879 146,389 0.8788 2.48%
2010-10-27 0 1.610 1.610 1.650 1.610 1.630 115,000 185,190 1.6103 0.858 0.858 0.879 0.858 0.869 215,830 0.8580 -1.23%
2010-10-26 0 1.630 1.630 1.690 1.630 1.650 292,000 480,820 1.6466 0.869 0.869 0.900 0.869 0.879 548,019 0.8774 -1.21%
2010-10-25 0 1.650 1.650 1.690 1.650 1.700 605,000 1,023,410 1.6916 0.879 0.879 0.900 0.879 0.906 1,135,451 0.9013 -0.60%
2010-10-22 0 1.660 1.640 1.660 1.650 1.660 60,000 99,200 1.6533 0.884 0.874 0.884 0.879 0.884 112,607 0.8809 1.84%
2010-10-21 0 1.630 1.630 1.660 1.630 1.660 220,000 362,080 1.6458 0.869 0.869 0.884 0.869 0.884 412,891 0.8769 -1.81%
2010-10-20 0 1.660 1.660 1.670 1.620 1.660 89,000 146,100 1.6416 0.884 0.884 0.890 0.863 0.884 167,033 0.8747 1.22%
2010-10-19 0 1.640 1.620 1.680 - - 0 0 - 0.874 0.863 0.895 - - 0 - 0.00%
2010-10-18 0 1.640 1.620 1.680 1.610 1.700 196,000 318,540 1.6252 0.874 0.863 0.895 0.858 0.906 367,849 0.8660 0.00%
2010-10-15 0 1.640 1.640 1.670 1.640 1.650 118,000 194,520 1.6485 0.874 0.874 0.890 0.874 0.879 221,460 0.8784 -3.53%
2010-10-14 0 1.700 1.660 1.700 1.640 1.720 2,000 3,360 1.6800 0.906 0.884 0.906 0.874 0.916 3,754 0.8952 0.59%
2010-10-13 0 1.690 1.690 1.700 1.650 1.700 350,000 592,470 1.6928 0.900 0.900 0.906 0.879 0.906 656,873 0.9020 1.81%
2010-10-12 0 1.660 1.640 1.660 1.660 1.660 93,000 154,380 1.6600 0.884 0.874 0.884 0.884 0.884 174,540 0.8845 -0.60%
2010-10-11 0 1.670 1.670 1.680 1.670 1.680 126,000 210,730 1.6725 0.890 0.890 0.895 0.890 0.895 236,474 0.8911 -0.60%
2010-10-08 0 1.680 1.670 1.680 1.680 1.710 423,000 717,210 1.6955 0.895 0.890 0.895 0.895 0.911 793,877 0.9034 0.60%
2010-10-07 0 1.670 1.650 1.680 1.670 1.670 25,000 41,750 1.6700 0.890 0.879 0.895 0.890 0.890 46,919 0.8898 -0.60%
2010-10-06 0 1.680 1.680 1.700 1.660 1.700 202,000 338,480 1.6756 0.895 0.895 0.906 0.884 0.906 379,109 0.8928 0.60%
2010-10-05 0 1.670 1.670 1.690 1.630 1.670 268,000 441,400 1.6470 0.890 0.890 0.900 0.869 0.890 502,977 0.8776 2.45%
2010-10-04 0 1.630 1.620 1.630 1.610 1.630 174,000 282,520 1.6237 0.869 0.863 0.869 0.858 0.869 326,559 0.8651 1.24%
2010-09-30 0 1.610 1.610 1.630 1.610 1.630 61,000 98,270 1.6110 0.858 0.858 0.869 0.858 0.869 114,484 0.8584 -1.23%
2010-09-29 0 1.630 1.630 1.650 1.590 1.630 177,000 285,950 1.6155 0.869 0.869 0.879 0.847 0.869 332,190 0.8608 1.87%
2010-09-28 0 1.600 1.600 1.620 1.590 1.630 191,000 306,830 1.6064 0.853 0.853 0.863 0.847 0.869 358,465 0.8560 -3.03%
2010-09-27 0 1.650 1.640 1.650 1.650 1.680 106,000 174,930 1.6503 0.879 0.874 0.879 0.879 0.895 198,939 0.8793 0.00%
2010-09-24 0 1.650 1.630 1.690 - - 0 0 - 0.879 0.869 0.900 - - 0 - 0.00%
2010-09-22 0 1.650 1.650 1.670 1.650 1.650 40,000 66,000 1.6500 0.879 0.879 0.890 0.879 0.879 75,071 0.8792 0.00%
2010-09-21 0 1.650 1.640 1.680 1.620 1.650 228,000 371,850 1.6309 0.879 0.874 0.895 0.863 0.879 427,906 0.8690 -0.60%
2010-09-20 0 1.660 1.630 1.670 1.660 1.670 85,000 141,300 1.6624 0.884 0.869 0.890 0.884 0.890 159,526 0.8857 -2.35%
2010-09-17 0 1.700 1.670 1.710 1.630 1.700 251,000 416,890 1.6609 0.906 0.890 0.911 0.869 0.906 471,071 0.8850 0.59%
2010-09-16 0 1.690 1.650 1.690 1.650 1.690 241,000 401,270 1.6650 0.900 0.879 0.900 0.879 0.900 452,304 0.8872 0.60%
2010-09-15 0 1.680 1.670 1.720 1.660 1.700 289,000 489,150 1.6926 0.895 0.890 0.916 0.884 0.906 542,389 0.9018 -1.75%
2010-09-14 0 1.710 1.690 1.710 1.710 1.720 96,000 164,360 1.7121 0.911 0.900 0.911 0.911 0.916 180,171 0.9122 -0.58%
2010-09-13 0 1.720 1.710 1.740 1.720 1.720 7,000 12,040 1.7200 0.916 0.911 0.927 0.916 0.916 13,137 0.9165 0.00%
2010-09-10 0 1.720 1.720 1.770 1.710 1.720 20,000 34,240 1.7120 0.916 0.916 0.943 0.911 0.916 37,536 0.9122 -1.71%
2010-09-09 0 1.750 1.750 1.770 1.750 1.750 70,000 122,500 1.7500 0.932 0.932 0.943 0.932 0.932 131,375 0.9324 -1.13%
2010-09-08 0 1.770 1.720 1.770 1.770 1.770 3,000 5,310 1.7700 0.943 0.916 0.943 0.943 0.943 5,630 0.9431 -0.56%
2010-09-07 0 1.780 1.750 1.780 1.720 1.780 21,000 36,180 1.7229 0.948 0.932 0.948 0.916 0.948 39,412 0.9180 2.30%
2010-09-06 0 1.740 1.740 1.790 1.720 1.780 115,000 201,420 1.7515 0.927 0.927 0.954 0.916 0.948 215,830 0.9332 -0.57%
2010-09-03 0 1.750 1.710 1.750 1.700 1.750 158,000 271,140 1.7161 0.932 0.911 0.932 0.906 0.932 296,531 0.9144 2.34%
2010-09-02 0 1.710 1.710 1.750 - - 0 0 - 0.911 0.911 0.932 - - 0 - 0.00%
2010-09-01 0 1.710 1.710 1.790 - - 0 0 - 0.911 0.911 0.954 - - 0 - 0.00%
2010-08-31 0 1.710 1.700 1.800 1.710 1.800 201,000 359,470 1.7884 0.911 0.906 0.959 0.911 0.959 377,233 0.9529 -3.93%
2010-08-30 0 1.780 1.700 1.780 1.780 1.780 40,000 71,200 1.7800 0.948 0.906 0.948 0.948 0.948 75,071 0.9484 0.00%
2010-08-27 0 1.780 1.710 1.850 1.770 1.780 45,000 80,070 1.7793 0.948 0.911 0.986 0.943 0.948 84,455 0.9481 4.09%
2010-08-26 0 1.710 1.710 1.770 1.680 1.710 3,000 5,100 1.7000 0.911 0.911 0.943 0.895 0.911 5,630 0.9058 -5.00%
2010-08-25 0 1.800 1.740 1.850 1.700 1.800 221,000 385,720 1.7453 0.959 0.927 0.986 0.906 0.959 414,768 0.9300 1.12%
2010-08-24 0 1.780 1.720 1.780 - - 0 0 - 0.948 0.916 0.948 - - 0 - -1.11%
2010-08-23 0 1.800 1.730 1.800 - - 0 0 - 0.959 0.922 0.959 - - 0 - 0.00%
2010-08-20 0 1.800 1.730 1.800 - - 0 0 - 0.959 0.922 0.959 - - 0 - 0.00%
2010-08-19 0 1.800 1.720 1.830 1.800 1.800 68,000 122,400 1.8000 0.959 0.916 0.975 0.959 0.959 127,621 0.9591 2.86%
2010-08-18 0 1.750 1.730 1.800 - - 0 0 - 0.932 0.922 0.959 - - 0 - 0.00%
2010-08-17 0 1.750 1.750 1.800 1.730 1.800 265,000 465,080 1.7550 0.932 0.932 0.959 0.922 0.959 497,346 0.9351 -1.69%
2010-08-16 0 1.780 1.720 1.780 1.770 1.780 214,000 379,920 1.7753 0.948 0.916 0.948 0.943 0.948 401,631 0.9459 0.00%
2010-08-13 0 1.780 1.740 1.840 1.730 1.780 2,000 3,510 1.7550 0.948 0.927 0.980 0.922 0.948 3,754 0.9351 0.00%
2010-08-12 0 1.780 1.840 1.850 1.780 1.830 154,000 277,650 1.8029 0.948 0.980 0.986 0.948 0.975 289,024 0.9606 0.00%
2010-08-11 0 1.780 1.760 1.820 - - 0 0 - 0.948 0.938 0.970 - - 0 - 0.00%
2010-08-10 0 1.780 1.750 1.830 - - 0 0 - 0.948 0.932 0.975 - - 0 - 0.00%
2010-08-09 0 1.780 1.730 1.830 - - 54,000 97,200 1.8000 0.948 0.922 0.975 - - 101,346 0.9591 0.00%
2010-08-06 0 1.780 1.750 1.830 - - 0 0 - 0.948 0.932 0.975 - - 0 - 0.00%
2010-08-05 0 1.780 1.780 1.830 1.780 1.780 22,000 39,160 1.7800 0.948 0.948 0.975 0.948 0.948 41,289 0.9484 0.00%
2010-08-04 0 1.780 1.770 1.780 1.780 1.790 30,000 53,600 1.7867 0.948 0.943 0.948 0.948 0.954 56,303 0.9520 -2.20%
2010-08-03 0 1.820 1.780 1.840 1.820 1.830 202,000 369,490 1.8292 0.970 0.948 0.980 0.970 0.975 379,109 0.9746 0.55%
2010-08-02 0 1.810 1.800 1.850 1.810 1.810 20,000 36,200 1.8100 0.964 0.959 0.986 0.964 0.964 37,536 0.9644 -2.16%
2010-07-30 0 1.850 1.800 1.860 1.840 1.850 55,000 101,730 1.8496 0.986 0.959 0.991 0.980 0.986 103,223 0.9855 3.93%
2010-07-29 0 1.780 1.780 1.840 1.730 1.780 17,000 30,080 1.7694 0.948 0.948 0.980 0.922 0.948 31,905 0.9428 -3.78%
2010-07-28 0 1.850 1.780 1.850 1.840 1.850 107,000 197,880 1.8493 0.986 0.948 0.986 0.980 0.986 200,815 0.9854 1.09%
2010-07-27 0 1.830 1.780 1.830 1.840 1.850 80,000 147,700 1.8463 0.975 0.948 0.975 0.980 0.986 150,142 0.9837 2.23%
2010-07-26 0 1.790 1.730 1.810 1.790 1.790 10,000 17,900 1.7900 0.954 0.922 0.964 0.954 0.954 18,768 0.9538 0.56%
2010-07-23 0 1.780 1.820 1.830 1.700 1.830 265,000 476,200 1.7970 0.948 0.970 0.975 0.906 0.975 497,346 0.9575 -3.78%
2010-07-22 0 1.850 1.820 1.860 1.850 1.850 30,000 55,500 1.8500 0.986 0.970 0.991 0.986 0.986 56,303 0.9857 0.54%
2010-07-21 0 1.840 1.760 1.860 1.810 1.840 70,000 128,500 1.8357 0.980 0.938 0.991 0.964 0.980 131,375 0.9781 1.10%
2010-07-20 0 1.820 1.810 1.870 1.820 1.820 55,000 100,100 1.8200 0.970 0.964 0.996 0.970 0.970 103,223 0.9697 0.00%
2010-07-19 0 1.820 1.770 1.870 1.820 1.820 110,000 200,200 1.8200 0.970 0.943 0.996 0.970 0.970 206,446 0.9697 0.00%
2010-07-16 0 1.820 1.810 1.820 1.820 1.820 13,000 23,660 1.8200 0.970 0.964 0.970 0.970 0.970 24,398 0.9697 0.55%
2010-07-15 0 1.810 1.860 1.870 1.810 1.810 68,000 123,080 1.8100 0.964 0.991 0.996 0.964 0.964 127,621 0.9644 -3.21%
2010-07-14 0 1.870 1.810 1.890 1.800 1.870 68,000 124,120 1.8253 0.996 0.964 1.007 0.959 0.996 127,621 0.9726 5.65%
2010-07-13 0 1.770 1.770 1.860 1.760 1.860 55,000 98,260 1.7865 0.943 0.943 0.991 0.938 0.991 103,223 0.9519 -4.84%
2010-07-12 0 1.860 1.820 1.880 1.860 1.860 104,000 193,440 1.8600 0.991 0.970 1.002 0.991 0.991 195,185 0.9911 -0.53%
2010-07-09 0 1.870 1.800 1.870 1.800 1.880 133,000 244,440 1.8379 0.996 0.959 0.996 0.959 1.002 249,612 0.9793 -0.53%
2010-07-08 0 1.880 1.810 1.880 - - 0 0 - 1.002 0.964 1.002 - - 0 - 0.00%
2010-07-07 0 1.880 1.780 1.880 1.860 1.890 10,000 18,860 1.8860 1.002 0.948 1.002 0.991 1.007 18,768 1.0049 1.62%
2010-07-06 0 1.850 1.770 1.850 1.780 1.850 121,000 217,450 1.7971 0.986 0.943 0.986 0.948 0.986 227,090 0.9575 3.93%
2010-07-05 0 1.780 1.780 1.870 1.770 1.860 221,000 407,070 1.8419 0.948 0.948 0.996 0.943 0.991 414,768 0.9814 -5.32%
2010-07-02 0 1.880 1.790 1.880 1.880 1.880 50,000 94,000 1.8800 1.002 0.954 1.002 1.002 1.002 93,839 1.0017 6.82%
2010-06-30 0 1.760 1.760 1.880 1.760 1.890 314,000 570,510 1.8169 0.938 0.938 1.002 0.938 1.007 589,309 0.9681 -4.35%
2010-06-29 0 1.840 1.840 1.850 1.750 1.840 92,000 164,370 1.7866 0.980 0.980 0.986 0.932 0.980 172,664 0.9520 -2.65%
2010-06-28 0 1.890 1.800 1.900 1.840 1.890 46,000 85,090 1.8498 1.007 0.959 1.012 0.980 1.007 86,332 0.9856 0.53%
2010-06-25 0 1.880 1.880 1.890 1.850 1.850 5,000 9,250 1.8500 1.002 1.002 1.007 0.986 0.986 9,384 0.9857 -0.53%
2010-06-24 0 1.890 1.890 1.900 1.850 1.850 2,000 3,700 1.8500 1.007 1.007 1.012 0.986 0.986 3,754 0.9857 -0.53%
2010-06-23 0 1.900 1.850 1.900 1.860 1.900 60,000 112,120 1.8687 1.012 0.986 1.012 0.991 1.012 112,607 0.9957 0.00%
2010-06-22 0 1.900 1.860 1.920 1.840 1.900 65,000 121,750 1.8731 1.012 0.991 1.023 0.980 1.012 121,991 0.9980 0.00%
2010-06-21 0 1.900 1.840 1.900 1.830 1.900 253,000 476,490 1.8834 1.012 0.980 1.012 0.975 1.012 474,825 1.0035 3.83%
2010-06-18 0 1.830 1.830 1.880 1.830 1.880 15,000 27,940 1.8627 0.975 0.975 1.002 0.975 1.002 28,152 0.9925 -4.69%
2010-06-17 0 1.920 1.820 1.940 1.900 1.920 30,000 57,200 1.9067 1.023 0.970 1.034 1.012 1.023 56,303 1.0159 0.00%
2010-06-15 0 1.920 1.850 1.920 - - 0 0 - 1.023 0.986 1.023 - - 0 - -0.52%
2010-06-14 0 1.930 1.800 1.930 - - 0 0 - 1.028 0.959 1.028 - - 0 - 0.00%
2010-06-11 0 1.930 1.880 1.930 1.860 1.930 21,000 39,230 1.8681 1.028 1.002 1.028 0.991 1.028 39,412 0.9954 3.76%
2010-06-10 0 1.860 1.860 1.910 1.860 1.940 78,000 146,340 1.8762 0.991 0.991 1.018 0.991 1.034 146,389 0.9997 0.00%
2010-06-09 0 1.860 1.860 1.920 1.820 1.880 67,000 125,000 1.8657 0.991 0.991 1.023 0.970 1.002 125,744 0.9941 0.00%
2010-06-08 0 1.860 1.890 1.940 1.830 1.940 52,000 100,070 1.9244 0.991 1.007 1.034 0.975 1.034 97,592 1.0254 3.33%
2010-06-07 0 1.800 1.770 1.820 1.770 1.940 261,000 482,370 1.8482 0.959 0.943 0.970 0.943 1.034 489,839 0.9848 -8.16%
2010-06-04 0 1.960 1.960 1.980 1.880 1.980 436,000 834,210 1.9133 1.044 1.044 1.055 1.002 1.055 818,276 1.0195 -1.01%
2010-06-03 0 1.980 1.940 1.980 1.850 1.980 1,989,000 3,823,120 1.9221 1.055 1.034 1.055 0.986 1.055 3,732,913 1.0242 8.20%
2010-06-02 0 1.830 1.780 1.830 1.780 1.880 653,000 1,209,530 1.8523 0.975 0.948 0.975 0.948 1.002 1,225,536 0.9869 1.67%
2010-06-01 0 1.800 1.800 1.810 1.800 1.870 379,000 705,170 1.8606 0.959 0.959 0.964 0.959 0.996 711,299 0.9914 -2.70%
2010-05-31 0 1.850 1.850 1.860 1.670 1.850 27,000 48,890 1.8107 0.986 0.986 0.991 0.890 0.986 50,673 0.9648 1.09%
2010-05-28 0 1.830 1.800 1.830 1.750 1.860 3,012,000 5,431,620 1.8033 0.975 0.959 0.975 0.932 0.991 5,652,857 0.9609 6.87%
2010-05-27 0 1.750 1.750 1.770 1.700 1.770 487,000 844,420 1.7339 0.912 0.912 0.923 0.886 0.923 934,089 0.9040 5.42%
2010-05-26 0 1.660 1.660 1.720 1.620 1.660 312,000 509,840 1.6341 0.865 0.865 0.897 0.845 0.865 598,431 0.8520 3.75%
2010-05-25 0 1.600 1.600 1.640 1.600 1.620 107,000 171,400 1.6019 0.834 0.834 0.855 0.834 0.845 205,231 0.8352 -1.84%
2010-05-24 0 1.630 1.620 1.630 1.600 1.670 174,000 286,000 1.6437 0.850 0.845 0.850 0.834 0.871 333,740 0.8570 4.49%
2010-05-20 0 1.560 1.510 1.600 1.550 1.600 279,000 440,450 1.5787 0.813 0.787 0.834 0.808 0.834 535,135 0.8231 -3.11%
2010-05-19 0 1.610 1.610 1.700 1.610 1.620 179,000 289,690 1.6184 0.839 0.839 0.886 0.839 0.845 343,330 0.8438 -3.59%
2010-05-18 0 1.670 1.630 1.700 1.550 1.670 265,000 428,040 1.6152 0.871 0.850 0.886 0.808 0.871 508,283 0.8421 -1.76%
2010-05-17 0 1.700 1.600 1.700 1.660 1.700 110,000 186,600 1.6964 0.886 0.834 0.886 0.865 0.886 210,985 0.8844 2.41%
2010-05-14 0 1.660 1.630 1.660 1.620 1.750 181,000 306,100 1.6912 0.865 0.850 0.865 0.845 0.912 347,167 0.8817 -0.60%
2010-05-13 0 1.670 1.670 1.710 1.670 1.670 20,000 33,400 1.6700 0.871 0.871 0.892 0.871 0.871 38,361 0.8707 0.00%
2010-05-12 0 1.670 1.630 1.700 1.670 1.670 40,000 66,800 1.6700 0.871 0.850 0.886 0.871 0.871 76,722 0.8707 0.00%
2010-05-11 0 1.670 1.630 1.670 1.630 1.670 123,000 203,410 1.6537 0.871 0.850 0.871 0.850 0.871 235,920 0.8622 1.21%
2010-05-10 0 1.650 1.650 1.700 1.530 1.710 137,000 230,880 1.6853 0.860 0.860 0.886 0.798 0.892 262,772 0.8786 -1.79%
2010-05-07 0 1.680 1.610 1.700 1.600 1.680 157,000 259,730 1.6543 0.876 0.839 0.886 0.834 0.876 301,133 0.8625 1.82%
2010-05-06 0 1.650 1.650 1.700 1.650 1.710 140,000 235,260 1.6804 0.860 0.860 0.886 0.860 0.892 268,527 0.8761 -2.94%
2010-05-05 0 1.700 1.700 1.740 1.700 1.750 111,000 191,390 1.7242 0.886 0.886 0.907 0.886 0.912 212,903 0.8990 -1.73%
2010-05-04 0 1.730 1.690 1.740 1.730 1.750 78,000 135,900 1.7423 0.902 0.881 0.907 0.902 0.912 149,608 0.9084 -1.70%
2010-05-03 0 1.760 1.660 1.760 - - 0 0 - 0.918 0.865 0.918 - - 0 - -2.22%
2010-04-30 0 1.800 1.720 1.800 1.710 1.800 197,000 347,160 1.7622 0.938 0.897 0.938 0.892 0.938 377,855 0.9188 1.69%
2010-04-29 0 1.770 1.770 1.820 1.770 1.800 57,000 102,390 1.7963 0.923 0.923 0.949 0.923 0.938 109,329 0.9365 0.00%
2010-04-28 0 1.770 1.720 1.770 1.780 1.800 21,000 37,400 1.7810 0.923 0.897 0.923 0.928 0.938 40,279 0.9285 1.14%
2010-04-27 0 1.750 1.700 1.800 1.700 1.780 153,000 268,580 1.7554 0.912 0.886 0.938 0.886 0.928 293,461 0.9152 -1.13%
2010-04-26 0 1.770 1.750 1.800 1.750 1.780 60,000 105,900 1.7650 0.923 0.912 0.938 0.912 0.928 115,083 0.9202 0.00%
2010-04-23 0 1.770 1.770 1.810 1.750 1.770 104,000 182,960 1.7592 0.923 0.923 0.944 0.912 0.923 199,477 0.9172 0.00%
2010-04-22 0 1.770 1.770 1.810 1.760 1.760 12,000 21,120 1.7600 0.923 0.923 0.944 0.918 0.918 23,017 0.9176 1.14%
2010-04-21 0 1.750 1.750 1.820 1.750 1.890 60,000 109,680 1.8280 0.912 0.912 0.949 0.912 0.985 115,083 0.9531 -1.13%
2010-04-20 0 1.770 1.700 1.880 - - 0 0 - 0.923 0.886 0.980 - - 0 - 0.00%
2010-04-19 0 1.770 1.760 1.770 1.770 1.820 154,000 274,380 1.7817 0.923 0.918 0.923 0.923 0.949 295,379 0.9289 -3.80%
2010-04-16 0 1.840 1.820 1.840 1.840 1.840 31,000 57,040 1.8400 0.959 0.949 0.959 0.959 0.959 59,459 0.9593 0.00%
2010-04-15 0 1.840 1.830 1.900 1.820 1.840 118,000 215,560 1.8268 0.959 0.954 0.991 0.949 0.959 226,330 0.9524 -0.54%
2010-04-14 0 1.850 1.820 1.860 1.850 1.920 628,000 1,192,120 1.8983 0.965 0.949 0.970 0.965 1.001 1,204,534 0.9897 0.54%
2010-04-13 0 1.840 1.830 1.880 1.840 1.860 529,000 978,470 1.8497 0.959 0.954 0.980 0.959 0.970 1,014,647 0.9643 -2.13%
2010-04-12 0 1.880 1.850 1.880 1.840 1.880 341,000 636,220 1.8657 0.980 0.965 0.980 0.959 0.980 654,054 0.9727 2.17%
2010-04-09 0 1.840 1.840 1.860 1.820 1.840 190,000 349,000 1.8368 0.959 0.959 0.970 0.949 0.959 364,429 0.9577 1.10%
2010-04-08 0 1.820 1.820 1.860 1.810 1.850 261,000 475,880 1.8233 0.949 0.949 0.970 0.944 0.965 500,610 0.9506 0.00%
2010-04-07 0 1.820 1.810 1.850 1.750 1.850 623,000 1,123,780 1.8038 0.949 0.944 0.965 0.912 0.965 1,194,944 0.9404 4.00%
2010-04-01 0 1.750 1.740 1.760 1.590 1.800 1,278,000 2,142,090 1.6761 0.912 0.907 0.918 0.829 0.938 2,451,265 0.8739 -2.78%
2010-03-31 0 1.800 1.760 1.800 1.720 1.800 318,000 557,200 1.7522 0.938 0.918 0.938 0.897 0.938 609,939 0.9135 2.86%
2010-03-30 0 1.750 1.730 1.750 1.700 1.750 46,000 78,950 1.7163 0.912 0.902 0.912 0.886 0.912 88,230 0.8948 0.00%
2010-03-29 0 1.750 1.700 1.750 1.620 1.880 96,000 165,550 1.7245 0.912 0.886 0.912 0.845 0.980 184,133 0.8991 4.17%
2010-03-26 0 1.680 1.680 1.700 1.620 1.690 358,000 599,600 1.6749 0.876 0.876 0.886 0.845 0.881 686,661 0.8732 5.00%
2010-03-25 0 1.600 1.600 1.640 1.600 1.600 5,000 8,000 1.6000 0.834 0.834 0.855 0.834 0.834 9,590 0.8342 3.23%
2010-03-24 0 1.550 1.550 1.620 1.540 1.650 376,000 618,740 1.6456 0.808 0.808 0.845 0.803 0.860 721,186 0.8579 -3.73%
2010-03-23 0 1.610 1.590 1.640 1.610 1.610 1,000 1,610 1.6100 0.839 0.829 0.855 0.839 0.839 1,918 0.8394 0.00%
2010-03-22 0 1.610 1.600 1.660 1.610 1.640 41,000 66,040 1.6107 0.839 0.834 0.865 0.839 0.855 78,640 0.8398 -4.17%
2010-03-19 0 1.680 1.650 1.680 1.650 1.680 95,000 156,870 1.6513 0.876 0.860 0.876 0.860 0.876 182,215 0.8609 1.82%
2010-03-18 0 1.650 1.650 1.670 1.650 1.650 20,000 33,000 1.6500 0.860 0.860 0.871 0.860 0.860 38,361 0.8602 -1.20%
2010-03-17 0 1.670 1.610 1.670 1.600 1.670 74,000 122,200 1.6514 0.871 0.839 0.871 0.834 0.871 141,936 0.8610 4.37%
2010-03-16 0 1.600 1.560 1.640 1.600 1.650 98,000 159,140 1.6239 0.834 0.813 0.855 0.834 0.860 187,969 0.8466 -3.03%
2010-03-15 0 1.650 1.650 1.660 1.650 1.650 131,000 216,150 1.6500 0.860 0.860 0.865 0.860 0.860 251,264 0.8602 -0.60%
2010-03-12 0 1.660 1.660 1.680 1.650 1.660 24,000 39,820 1.6592 0.865 0.865 0.876 0.860 0.865 46,033 0.8650 -1.19%
2010-03-11 0 1.680 1.650 1.680 - - 0 0 - 0.876 0.860 0.876 - - 0 - 0.00%
2010-03-10 0 1.680 1.680 1.700 1.660 1.680 65,000 108,560 1.6702 0.876 0.876 0.886 0.865 0.876 124,673 0.8708 0.00%
2010-03-09 0 1.680 1.680 1.690 1.660 1.680 45,000 74,980 1.6662 0.876 0.876 0.881 0.865 0.876 86,312 0.8687 0.60%
2010-03-08 0 1.670 1.670 1.680 1.670 1.690 57,000 95,370 1.6732 0.871 0.871 0.876 0.871 0.881 109,329 0.8723 0.00%
2010-03-05 0 1.670 1.670 1.690 1.660 1.670 132,000 220,070 1.6672 0.871 0.871 0.881 0.865 0.871 253,182 0.8692 0.60%
2010-03-04 0 1.660 1.630 1.690 1.660 1.660 25,000 41,650 1.6660 0.865 0.850 0.881 0.865 0.865 47,951 0.8686 0.00%
2010-03-03 0 1.660 1.650 1.680 1.620 1.660 86,000 142,160 1.6530 0.865 0.860 0.876 0.845 0.865 164,952 0.8618 0.61%
2010-03-02 0 1.650 1.650 1.680 1.620 1.650 183,000 301,530 1.6477 0.860 0.860 0.876 0.845 0.860 351,003 0.8591 1.85%
2010-03-01 0 1.620 1.620 1.680 1.600 1.600 151,000 241,600 1.6000 0.845 0.845 0.876 0.834 0.834 289,625 0.8342 3.85%
2010-02-26 0 1.560 1.550 1.600 1.550 1.570 62,000 96,900 1.5629 0.813 0.808 0.834 0.808 0.819 118,919 0.8148 4.00%
2010-02-25 0 1.500 1.500 1.560 1.500 1.500 16,000 24,000 1.5000 0.782 0.782 0.813 0.782 0.782 30,689 0.7820 1.35%
2010-02-24 0 1.480 1.480 1.550 1.480 1.480 4,000 5,920 1.4800 0.772 0.772 0.808 0.772 0.772 7,672 0.7716 -4.52%
2010-02-23 0 1.550 1.540 1.570 1.550 1.570 34,000 52,820 1.5535 0.808 0.803 0.819 0.808 0.819 65,214 0.8100 0.00%
2010-02-22 0 1.550 1.500 1.550 - - 0 0 - 0.808 0.782 0.808 - - 0 - 0.00%
2010-02-19 0 1.550 1.510 1.600 1.550 1.550 100,000 155,000 1.5500 0.808 0.787 0.834 0.808 0.808 191,805 0.8081 0.00%
2010-02-18 0 1.550 1.510 1.580 1.550 1.580 75,000 116,850 1.5580 0.808 0.787 0.824 0.808 0.824 143,854 0.8123 0.00%
2010-02-17 0 1.550 1.550 1.600 1.550 1.550 26,000 40,300 1.5500 0.808 0.808 0.834 0.808 0.808 49,869 0.8081 0.00%
2010-02-12 0 1.550 1.540 1.600 1.550 1.600 33,000 51,200 1.5515 0.808 0.803 0.834 0.808 0.834 63,296 0.8089 0.00%
2010-02-11 0 1.550 1.520 1.600 1.500 1.550 75,000 113,250 1.5100 0.808 0.792 0.834 0.782 0.808 143,854 0.7873 3.33%
2010-02-10 0 1.500 1.500 1.540 - - 0 0 - 0.782 0.782 0.803 - - 0 - 1.35%
2010-02-09 0 1.480 1.480 1.590 - - 0 0 - 0.772 0.772 0.829 - - 0 - 0.68%
2010-02-08 0 1.470 1.470 1.540 1.470 1.470 12,000 17,640 1.4700 0.766 0.766 0.803 0.766 0.766 23,017 0.7664 -2.00%
2010-02-05 0 1.500 1.500 1.530 1.500 1.500 98,000 147,000 1.5000 0.782 0.782 0.798 0.782 0.782 187,969 0.7820 -3.23%
2010-02-04 0 1.550 1.520 1.550 1.550 1.550 20,000 30,700 1.5350 0.808 0.792 0.808 0.808 0.808 38,361 0.8003 0.00%
2010-02-03 0 1.550 1.540 1.570 1.530 1.550 127,000 196,130 1.5443 0.808 0.803 0.819 0.798 0.808 243,592 0.8052 2.65%
2010-02-02 0 1.510 1.510 1.560 1.500 1.500 50,000 75,000 1.5000 0.787 0.787 0.813 0.782 0.782 95,902 0.7820 -0.66%
2010-02-01 0 1.520 1.490 1.570 1.500 1.520 36,000 54,020 1.5006 0.792 0.777 0.819 0.782 0.792 69,050 0.7823 -1.94%
2010-01-29 0 1.550 1.520 1.550 1.500 1.550 41,000 63,400 1.5463 0.808 0.792 0.808 0.782 0.808 78,640 0.8062 -2.52%
2010-01-28 0 1.590 1.520 1.600 1.510 1.590 32,000 49,270 1.5397 0.829 0.792 0.834 0.787 0.829 61,378 0.8027 3.25%
2010-01-27 0 1.540 1.500 1.640 1.540 1.550 177,000 273,550 1.5455 0.803 0.782 0.855 0.803 0.808 339,494 0.8058 -0.65%
2010-01-26 0 1.550 1.460 1.550 1.460 1.550 54,000 82,490 1.5276 0.808 0.761 0.808 0.761 0.808 103,575 0.7964 -4.32%
2010-01-25 0 1.620 1.560 1.620 - - 0 0 - 0.845 0.813 0.845 - - 0 - -0.61%
2010-01-22 0 1.630 1.510 1.630 1.500 1.630 382,000 578,500 1.5144 0.850 0.787 0.850 0.782 0.850 732,694 0.7896 1.87%
2010-01-21 0 1.600 1.610 1.710 1.600 1.670 197,000 318,790 1.6182 0.834 0.839 0.892 0.834 0.871 377,855 0.8437 -4.76%
2010-01-20 0 1.680 1.620 1.680 1.630 1.680 168,000 277,070 1.6492 0.876 0.845 0.876 0.850 0.876 322,232 0.8598 1.82%
2010-01-19 0 1.650 1.630 1.650 1.650 1.660 89,000 146,970 1.6513 0.860 0.850 0.860 0.860 0.865 170,706 0.8610 -2.94%
2010-01-18 0 1.700 1.700 1.720 1.700 1.750 411,000 700,710 1.7049 0.886 0.886 0.897 0.886 0.912 788,317 0.8889 1.80%
2010-01-15 0 1.670 1.640 1.670 - - 0 0 - 0.871 0.855 0.871 - - 0 - 0.00%
2010-01-14 0 1.670 1.670 1.730 1.670 1.680 246,000 410,920 1.6704 0.871 0.871 0.902 0.871 0.876 471,840 0.8709 -0.60%
2010-01-13 0 1.680 1.680 1.700 1.650 1.740 302,000 519,410 1.7199 0.876 0.876 0.886 0.860 0.907 579,250 0.8967 0.00%
2010-01-12 0 1.680 1.680 1.710 1.680 1.680 13,000 21,840 1.6800 0.876 0.876 0.892 0.876 0.876 24,935 0.8759 0.60%
2010-01-11 0 1.670 1.670 1.720 1.670 1.710 69,000 116,210 1.6842 0.871 0.871 0.897 0.871 0.892 132,345 0.8781 -2.91%
2010-01-08 0 1.720 1.670 1.730 1.670 1.740 78,000 133,070 1.7060 0.897 0.871 0.902 0.871 0.907 149,608 0.8895 1.78%
2010-01-07 0 1.690 1.680 1.690 1.670 1.700 318,000 535,380 1.6836 0.881 0.876 0.881 0.871 0.886 609,939 0.8778 1.20%
2010-01-06 0 1.670 1.670 1.720 1.670 1.730 216,000 370,340 1.7145 0.871 0.871 0.897 0.871 0.902 414,298 0.8939 -3.47%
2010-01-05 0 1.730 1.710 1.730 1.650 1.730 284,000 488,540 1.7202 0.902 0.892 0.902 0.860 0.902 544,725 0.8969 0.58%
2010-01-04 0 1.720 1.680 1.720 1.670 1.720 30,000 50,400 1.6800 0.897 0.876 0.897 0.871 0.897 57,541 0.8759 3.61%
2009-12-31 0 1.660 1.660 1.700 - - 0 0 - 0.865 0.865 0.886 - - 0 - 0.00%
2009-12-30 0 1.660 1.640 1.700 1.660 1.690 42,000 70,170 1.6707 0.865 0.855 0.886 0.865 0.881 80,558 0.8710 -1.78%
2009-12-29 0 1.690 1.610 1.690 1.580 1.700 7,000 11,780 1.6829 0.881 0.839 0.881 0.824 0.886 13,426 0.8774 5.63%
2009-12-28 0 1.600 1.600 1.640 1.600 1.610 60,000 96,030 1.6005 0.834 0.834 0.855 0.834 0.839 115,083 0.8344 -3.03%
2009-12-24 0 1.650 1.600 1.680 - - 2,000 3,360 1.6800 0.860 0.834 0.876 - - 3,836 0.8759 0.00%
2009-12-23 0 1.650 1.560 1.650 - - 0 0 - 0.860 0.813 0.860 - - 0 - -2.94%
2009-12-22 0 1.700 1.550 1.700 1.550 1.700 55,000 87,020 1.5822 0.886 0.808 0.886 0.808 0.886 105,493 0.8249 9.68%
2009-12-21 0 1.550 1.550 1.590 1.550 1.570 154,000 240,300 1.5604 0.808 0.808 0.829 0.808 0.819 295,379 0.8135 -3.13%
2009-12-18 0 1.600 1.580 1.600 1.590 1.600 110,000 175,980 1.5998 0.834 0.824 0.834 0.829 0.834 210,985 0.8341 -3.03%
2009-12-17 0 1.650 1.600 1.650 1.650 1.650 52,000 85,800 1.6500 0.860 0.834 0.860 0.860 0.860 99,738 0.8602 -1.20%
2009-12-16 0 1.670 1.660 1.670 1.660 1.680 213,000 354,840 1.6659 0.871 0.865 0.871 0.865 0.876 408,544 0.8685 -1.18%
2009-12-15 0 1.690 1.690 1.700 1.680 1.680 16,000 26,880 1.6800 0.881 0.881 0.886 0.876 0.876 30,689 0.8759 -0.59%
2009-12-14 0 1.700 1.700 1.720 1.680 1.730 94,000 161,030 1.7131 0.886 0.886 0.897 0.876 0.902 180,296 0.8931 1.19%
2009-12-11 0 1.680 1.680 1.720 1.680 1.720 32,000 54,830 1.7134 0.876 0.876 0.897 0.876 0.897 61,378 0.8933 -2.33%
2009-12-10 0 1.720 1.660 1.730 - - 0 0 - 0.897 0.865 0.902 - - 0 - 0.00%
2009-12-09 0 1.720 1.670 1.730 1.680 1.720 117,000 200,120 1.7104 0.897 0.871 0.902 0.876 0.897 224,412 0.8918 0.00%
2009-12-08 0 1.720 1.670 1.720 1.720 1.750 186,000 320,130 1.7211 0.897 0.871 0.897 0.897 0.912 356,757 0.8973 0.58%
2009-12-07 0 1.710 1.680 1.710 1.700 1.710 58,000 99,150 1.7095 0.892 0.876 0.892 0.886 0.892 111,247 0.8913 0.00%
2009-12-04 0 1.710 1.710 1.730 1.680 1.710 232,000 394,020 1.6984 0.892 0.892 0.902 0.876 0.892 444,987 0.8855 0.59%
2009-12-03 0 1.700 1.680 1.700 1.680 1.700 166,000 279,480 1.6836 0.886 0.876 0.886 0.876 0.886 318,396 0.8778 1.19%
2009-12-02 0 1.680 1.680 1.700 1.670 1.730 266,000 450,380 1.6932 0.876 0.876 0.886 0.871 0.902 510,201 0.8828 -1.18%
2009-12-01 0 1.700 1.650 1.700 1.640 1.700 87,000 145,400 1.6713 0.886 0.860 0.886 0.855 0.886 166,870 0.8713 1.19%
2009-11-30 0 1.680 1.670 1.710 1.660 1.720 281,000 475,160 1.6910 0.876 0.871 0.892 0.865 0.897 538,971 0.8816 2.44%
2009-11-27 0 1.640 1.580 1.650 1.580 1.680 216,000 353,740 1.6377 0.855 0.824 0.860 0.824 0.876 414,298 0.8538 -5.75%
2009-11-26 0 1.740 1.700 1.740 1.700 1.750 52,000 90,200 1.7346 0.907 0.886 0.907 0.886 0.912 99,738 0.9044 0.58%
2009-11-25 0 1.730 1.730 1.740 1.680 1.760 165,000 279,820 1.6959 0.902 0.902 0.907 0.876 0.918 316,478 0.8842 0.00%
2009-11-24 0 1.730 1.680 1.730 1.680 1.730 186,000 317,440 1.7067 0.902 0.876 0.902 0.876 0.902 356,757 0.8898 0.58%
2009-11-23 0 1.720 1.710 1.720 1.700 1.770 80,000 137,560 1.7195 0.897 0.892 0.897 0.886 0.923 153,444 0.8965 1.18%
2009-11-20 0 1.700 1.690 1.740 1.700 1.750 270,000 463,800 1.7178 0.886 0.881 0.907 0.886 0.912 517,873 0.8956 -2.86%
2009-11-19 0 1.750 1.730 1.760 1.690 1.760 376,000 656,790 1.7468 0.912 0.902 0.918 0.881 0.918 721,186 0.9107 -0.57%
2009-11-18 0 1.760 1.720 1.760 1.680 1.790 72,000 124,450 1.7285 0.918 0.897 0.918 0.876 0.933 138,099 0.9012 2.33%
2009-11-17 0 1.720 1.690 1.720 1.680 1.720 213,000 360,530 1.6926 0.897 0.881 0.897 0.876 0.897 408,544 0.8825 0.58%
2009-11-16 0 1.710 1.680 1.710 1.700 1.730 46,000 78,300 1.7022 0.892 0.876 0.892 0.886 0.902 88,230 0.8875 0.59%
2009-11-13 0 1.700 1.690 1.700 1.670 1.700 102,000 171,860 1.6849 0.886 0.881 0.886 0.871 0.886 195,641 0.8784 0.00%
2009-11-12 0 1.700 1.680 1.700 1.680 1.700 102,000 172,310 1.6893 0.886 0.876 0.886 0.876 0.886 195,641 0.8807 -1.73%
2009-11-11 0 1.730 1.700 1.730 1.680 1.770 223,000 381,370 1.7102 0.902 0.886 0.902 0.876 0.923 427,725 0.8916 0.00%
2009-11-10 0 1.730 1.730 1.750 1.700 1.750 100,000 174,070 1.7407 0.902 0.902 0.912 0.886 0.912 191,805 0.9075 -1.14%
2009-11-09 0 1.750 1.690 1.750 1.660 1.750 197,000 338,730 1.7194 0.912 0.881 0.912 0.865 0.912 377,855 0.8965 0.57%
2009-11-06 0 1.740 1.730 1.740 1.730 1.750 7,000 12,190 1.7414 0.907 0.902 0.907 0.902 0.912 13,426 0.9079 0.58%
2009-11-05 0 1.730 1.720 1.730 1.730 1.730 12,000 20,760 1.7300 0.902 0.897 0.902 0.902 0.902 23,017 0.9020 0.58%
2009-11-04 0 1.720 1.700 1.720 1.700 1.730 86,000 146,280 1.7009 0.897 0.886 0.897 0.886 0.902 164,952 0.8868 1.18%
2009-11-03 0 1.700 1.700 1.740 1.700 1.750 16,000 27,660 1.7288 0.886 0.886 0.907 0.886 0.912 30,689 0.9013 -2.30%
2009-11-02 0 1.740 1.730 1.740 1.730 1.740 77,000 133,330 1.7316 0.907 0.902 0.907 0.902 0.907 147,690 0.9028 2.96%
2009-10-30 0 1.690 1.690 1.740 1.690 1.780 32,000 54,600 1.7063 0.881 0.881 0.907 0.881 0.928 61,378 0.8896 -2.87%
2009-10-29 0 1.740 1.720 1.740 1.700 1.740 59,000 100,930 1.7107 0.907 0.897 0.907 0.886 0.907 113,165 0.8919 0.58%
2009-10-28 0 1.730 1.730 1.740 1.730 1.760 93,000 161,170 1.7330 0.902 0.902 0.907 0.902 0.918 178,378 0.9035 -1.14%
2009-10-27 0 1.750 1.750 1.770 1.710 1.780 121,000 209,550 1.7318 0.912 0.912 0.923 0.892 0.928 232,084 0.9029 0.00%
2009-10-23 0 1.750 1.720 1.750 1.720 1.750 52,000 90,440 1.7392 0.912 0.897 0.912 0.897 0.912 99,738 0.9068 0.00%
2009-10-22 0 1.750 1.720 1.750 1.750 1.780 29,000 51,470 1.7748 0.912 0.897 0.912 0.912 0.928 55,623 0.9253 0.00%
2009-10-21 0 1.750 1.710 1.750 1.720 1.780 57,000 98,190 1.7226 0.912 0.892 0.912 0.897 0.928 109,329 0.8981 -1.13%
2009-10-20 0 1.770 1.760 1.770 1.710 1.770 48,000 83,400 1.7375 0.923 0.918 0.923 0.892 0.923 92,066 0.9059 1.14%
2009-10-19 0 1.750 1.750 1.760 1.750 1.800 182,000 319,860 1.7575 0.912 0.912 0.918 0.912 0.938 349,085 0.9163 -2.23%
2009-10-16 0 1.790 1.770 1.790 1.740 1.850 59,000 104,490 1.7710 0.933 0.923 0.933 0.907 0.965 113,165 0.9233 1.13%
2009-10-15 0 1.770 1.760 1.780 1.750 1.780 108,000 189,830 1.7577 0.923 0.918 0.928 0.912 0.928 207,149 0.9164 -0.56%
2009-10-14 0 1.780 1.780 1.800 1.760 1.780 69,000 122,240 1.7716 0.928 0.928 0.938 0.918 0.928 132,345 0.9236 0.00%
2009-10-13 0 1.780 1.780 1.800 1.740 1.790 481,000 839,110 1.7445 0.928 0.928 0.938 0.907 0.933 922,581 0.9095 2.89%
2009-10-12 0 1.730 1.700 1.730 1.730 1.750 7,000 12,230 1.7471 0.902 0.886 0.902 0.902 0.912 13,426 0.9109 1.76%
2009-10-09 0 1.700 1.700 1.740 1.700 1.770 123,000 211,170 1.7168 0.886 0.886 0.907 0.886 0.923 235,920 0.8951 -2.86%
2009-10-08 0 1.750 1.700 1.750 1.690 1.760 114,000 196,120 1.7204 0.912 0.886 0.912 0.881 0.918 218,657 0.8969 1.16%
2009-10-07 0 1.730 1.680 1.740 1.680 1.770 131,000 223,130 1.7033 0.902 0.876 0.907 0.876 0.923 251,264 0.8880 2.98%
2009-10-06 0 1.680 1.670 1.760 1.650 1.770 53,000 89,290 1.6847 0.876 0.871 0.918 0.860 0.923 101,657 0.8784 -5.08%
2009-10-05 0 1.770 1.770 1.780 - - 0 0 - 0.923 0.923 0.928 - - 0 - 4.12%
2009-10-02 0 1.700 1.650 1.800 1.700 1.700 55,000 93,500 1.7000 0.886 0.860 0.938 0.886 0.886 105,493 0.8863 -4.49%
2009-09-30 0 1.780 1.660 1.780 1.780 1.780 6,000 10,680 1.7800 0.928 0.865 0.928 0.928 0.928 11,508 0.9280 0.00%
2009-09-29 0 1.780 1.730 1.780 1.720 1.780 934,000 1,609,240 1.7230 0.928 0.902 0.928 0.897 0.928 1,791,456 0.8983 0.00%
2009-09-28 0 1.780 1.720 1.780 1.700 1.800 120,000 213,400 1.7783 0.928 0.897 0.928 0.886 0.938 230,166 0.9272 1.71%
2009-09-25 0 1.750 1.750 1.780 1.700 1.750 107,000 185,890 1.7373 0.912 0.912 0.928 0.886 0.912 205,231 0.9058 0.57%
2009-09-24 0 1.740 1.730 1.800 1.710 1.750 129,000 224,490 1.7402 0.907 0.902 0.938 0.892 0.912 247,428 0.9073 -0.57%
2009-09-23 0 1.750 1.750 1.790 1.750 1.790 71,000 124,650 1.7556 0.912 0.912 0.933 0.912 0.933 136,181 0.9153 -2.23%
2009-09-22 0 1.790 1.710 1.790 1.710 1.790 252,000 432,550 1.7165 0.933 0.892 0.933 0.892 0.933 483,348 0.8949 1.70%
2009-09-21 0 1.760 1.750 1.790 1.730 1.790 159,000 280,180 1.7621 0.918 0.912 0.933 0.902 0.933 304,970 0.9187 1.73%
2009-09-18 0 1.730 1.650 1.740 1.720 1.780 172,000 300,440 1.7467 0.902 0.860 0.907 0.897 0.928 329,904 0.9107 -1.14%
2009-09-17 0 1.750 1.750 1.800 1.700 1.800 191,000 337,050 1.7647 0.912 0.912 0.938 0.886 0.938 366,347 0.9200 1.74%
2009-09-16 0 1.720 1.700 1.740 1.720 1.750 101,000 175,920 1.7418 0.897 0.886 0.907 0.897 0.912 193,723 0.9081 -1.71%
2009-09-15 0 1.750 1.700 1.750 1.710 1.750 22,000 38,150 1.7341 0.912 0.886 0.912 0.892 0.912 42,197 0.9041 2.94%
2009-09-14 0 1.700 1.700 1.720 1.700 1.730 53,000 91,090 1.7187 0.886 0.886 0.897 0.886 0.902 101,657 0.8961 -2.86%
2009-09-11 0 1.750 1.700 1.760 1.750 1.750 64,000 112,450 1.7570 0.912 0.886 0.918 0.912 0.912 122,755 0.9161 1.16%
2009-09-10 0 1.730 1.730 1.760 1.700 1.730 34,000 57,860 1.7018 0.902 0.902 0.918 0.886 0.902 65,214 0.8872 -1.14%
2009-09-09 0 1.750 1.690 1.760 1.700 1.750 124,000 212,860 1.7166 0.912 0.881 0.918 0.886 0.912 237,838 0.8950 2.94%
2009-09-08 0 1.700 1.700 1.780 1.700 1.700 116,000 197,250 1.7004 0.886 0.886 0.928 0.886 0.886 222,493 0.8865 -2.30%
2009-09-07 0 1.740 1.710 1.740 1.740 1.750 40,000 69,900 1.7475 0.907 0.892 0.907 0.907 0.912 76,722 0.9111 0.00%
2009-09-04 0 1.740 1.690 1.740 1.740 1.740 3,000 5,220 1.7400 0.907 0.881 0.907 0.907 0.907 5,754 0.9072 0.00%
2009-09-03 0 1.740 1.700 1.750 1.700 1.740 19,000 32,660 1.7189 0.907 0.886 0.912 0.886 0.907 36,443 0.8962 -0.57%
2009-09-02 0 1.750 1.700 1.750 1.550 1.750 236,000 408,280 1.7300 0.912 0.886 0.912 0.808 0.912 452,659 0.9020 0.57%
2009-09-01 0 1.740 1.660 1.740 1.750 1.750 31,000 54,240 1.7497 0.907 0.865 0.907 0.912 0.912 59,459 0.9122 -0.57%
2009-08-31 0 1.750 1.620 1.790 1.750 1.860 83,000 147,960 1.7827 0.912 0.845 0.933 0.912 0.970 159,198 0.9294 -1.69%
2009-08-28 0 1.780 1.670 1.830 1.770 1.780 154,000 273,880 1.7784 0.928 0.871 0.954 0.923 0.928 295,379 0.9272 2.30%
2009-08-27 0 1.740 1.730 1.800 1.730 1.750 246,000 427,500 1.7378 0.907 0.902 0.938 0.902 0.912 471,840 0.9060 1.16%
2009-08-26 0 1.720 1.700 1.710 1.710 1.800 17,000 29,790 1.7524 0.897 0.886 0.892 0.892 0.938 32,607 0.9136 -1.71%
2009-08-25 0 1.750 1.750 1.800 1.700 1.750 564,000 976,150 1.7308 0.912 0.912 0.938 0.886 0.912 1,081,779 0.9024 7.36%
2009-08-24 0 1.630 1.620 1.660 1.500 1.690 461,000 734,360 1.5930 0.850 0.845 0.865 0.782 0.881 884,220 0.8305 -4.68%
2009-08-21 0 1.710 1.710 1.890 1.700 1.710 18,000 30,630 1.7017 0.892 0.892 0.985 0.886 0.892 34,525 0.8872 1.18%
2009-08-20 0 1.690 1.690 1.700 1.690 1.690 12,000 20,280 1.6900 0.881 0.881 0.886 0.881 0.881 23,017 0.8811 0.00%
2009-08-19 0 1.690 1.630 1.690 1.690 1.710 55,000 92,550 1.6827 0.881 0.850 0.881 0.881 0.892 105,493 0.8773 -1.17%
2009-08-18 0 1.710 1.680 1.710 1.660 1.710 255,000 429,660 1.6849 0.892 0.876 0.892 0.865 0.892 489,102 0.8785 3.01%
2009-08-17 0 1.660 1.640 1.670 1.640 1.700 4,834,000 8,071,280 1.6697 0.865 0.855 0.871 0.855 0.886 9,271,841 0.8705 -7.78%
2009-08-14 0 1.800 1.750 1.800 1.750 1.800 72,000 127,750 1.7743 0.938 0.912 0.938 0.912 0.938 138,099 0.9251 1.12%
2009-08-13 0 1.780 1.780 1.840 1.780 1.800 11,000 19,780 1.7982 0.928 0.928 0.959 0.928 0.938 21,099 0.9375 -1.11%
2009-08-12 0 1.800 1.780 1.850 1.800 1.870 50,000 92,100 1.8420 0.938 0.928 0.965 0.938 0.975 95,902 0.9604 -2.70%
2009-08-11 0 1.850 1.830 1.850 1.850 1.890 8,000 14,960 1.8700 0.965 0.954 0.965 0.965 0.985 15,344 0.9749 0.00%
2009-08-10 0 1.850 1.850 1.880 1.850 1.860 27,000 49,990 1.8515 0.965 0.965 0.980 0.965 0.970 51,787 0.9653 1.09%
2009-08-07 0 1.830 1.830 1.850 1.830 1.900 307,000 566,730 1.8460 0.954 0.954 0.965 0.954 0.991 588,841 0.9625 -3.68%
2009-08-06 0 1.900 1.870 1.900 1.840 1.900 143,000 266,910 1.8665 0.991 0.975 0.991 0.959 0.991 274,281 0.9731 -0.52%
2009-08-05 0 1.910 1.910 1.930 1.900 1.970 404,000 773,120 1.9137 0.996 0.996 1.006 0.991 1.027 774,891 0.9977 -1.04%
2009-08-04 0 1.930 1.930 1.980 1.910 2.000 459,000 901,640 1.9644 1.006 1.006 1.032 0.996 1.043 880,384 1.0241 -1.03%
2009-08-03 0 1.950 1.920 1.950 1.880 1.960 468,000 910,210 1.9449 1.017 1.001 1.017 0.980 1.022 897,646 1.0140 4.84%
2009-07-31 0 1.860 1.850 1.870 1.840 1.940 244,000 452,890 1.8561 0.970 0.965 0.975 0.959 1.011 468,004 0.9677 -2.11%
2009-07-30 0 1.900 1.850 1.900 1.820 1.900 259,000 480,910 1.8568 0.991 0.965 0.991 0.949 0.991 496,774 0.9681 3.26%
2009-07-29 0 1.840 1.820 1.870 1.800 1.990 680,000 1,297,090 1.9075 0.959 0.949 0.975 0.938 1.038 1,304,272 0.9945 -4.66%
2009-07-28 0 1.930 1.950 1.960 1.830 1.950 1,087,000 2,055,700 1.8912 1.006 1.017 1.022 0.954 1.017 2,084,918 0.9860 5.46%
2009-07-27 0 1.830 1.820 1.830 1.760 1.850 750,000 1,360,570 1.8141 0.954 0.949 0.954 0.918 0.965 1,438,536 0.9458 1.67%
2009-07-24 0 1.800 1.800 1.810 1.750 1.810 488,000 871,920 1.7867 0.938 0.938 0.944 0.912 0.944 936,007 0.9315 2.27%
2009-07-23 0 1.760 1.760 1.770 1.730 1.780 153,000 269,330 1.7603 0.918 0.918 0.923 0.902 0.928 293,461 0.9178 0.57%
2009-07-22 0 1.750 1.730 1.760 1.730 1.790 215,000 378,270 1.7594 0.912 0.902 0.918 0.902 0.933 412,380 0.9173 -1.69%
2009-07-21 0 1.780 1.720 1.780 1.700 1.780 148,000 258,030 1.7434 0.928 0.897 0.928 0.886 0.928 283,871 0.9090 -1.11%
2009-07-20 0 1.800 1.780 1.810 1.740 1.800 290,000 516,740 1.7819 0.938 0.928 0.944 0.907 0.938 556,234 0.9290 1.69%
2009-07-17 0 1.770 1.770 1.800 1.760 1.850 250,000 446,750 1.7870 0.923 0.923 0.938 0.918 0.965 479,512 0.9317 0.57%
2009-07-16 0 1.760 1.760 1.790 1.760 1.820 510,000 915,450 1.7950 0.918 0.918 0.933 0.918 0.949 978,204 0.9358 1.15%
2009-07-15 0 1.740 1.740 1.750 1.680 1.780 92,000 159,010 1.7284 0.907 0.907 0.912 0.876 0.928 176,460 0.9011 3.57%
2009-07-14 0 1.680 1.680 1.700 1.660 1.700 492,000 826,410 1.6797 0.876 0.876 0.886 0.865 0.886 943,679 0.8757 1.20%
2009-07-13 0 1.660 1.660 1.680 1.650 1.680 51,000 84,930 1.6653 0.865 0.865 0.876 0.860 0.876 97,820 0.8682 -2.92%
2009-07-10 0 1.710 1.680 1.710 1.690 1.740 180,000 310,390 1.7244 0.892 0.876 0.892 0.881 0.907 345,249 0.8990 4.27%
2009-07-09 0 1.640 1.630 1.700 1.640 1.650 60,000 98,900 1.6483 0.855 0.850 0.886 0.855 0.860 115,083 0.8594 -3.53%
2009-07-08 0 1.700 1.700 1.730 1.600 1.650 208,000 337,840 1.6242 0.886 0.886 0.902 0.834 0.860 398,954 0.8468 1.19%
2009-07-07 0 1.680 1.660 1.690 1.680 1.740 23,000 39,840 1.7322 0.876 0.865 0.881 0.876 0.907 44,115 0.9031 -3.45%
2009-07-06 0 1.740 1.720 1.740 1.680 1.740 160,000 278,090 1.7381 0.907 0.897 0.907 0.876 0.907 306,888 0.9062 4.82%
2009-07-03 0 1.660 1.660 1.750 1.650 1.670 45,000 74,680 1.6596 0.865 0.865 0.912 0.860 0.871 86,312 0.8652 -2.92%
2009-07-02 0 1.710 1.710 1.740 1.650 1.780 166,000 284,490 1.7138 0.892 0.892 0.907 0.860 0.928 318,396 0.8935 1.79%
2009-06-30 0 1.680 1.680 1.700 1.630 1.720 90,000 151,990 1.6888 0.876 0.876 0.886 0.850 0.897 172,624 0.8805 1.20%
2009-06-29 0 1.660 1.660 1.740 1.660 1.780 128,000 220,180 1.7202 0.865 0.865 0.907 0.865 0.928 245,510 0.8968 -1.78%
2009-06-26 0 1.690 1.680 1.690 1.660 1.690 140,000 234,880 1.6777 0.881 0.876 0.881 0.865 0.881 268,527 0.8747 2.42%
2009-06-25 0 1.650 1.650 1.730 1.650 1.680 148,000 248,150 1.6767 0.860 0.860 0.902 0.860 0.876 283,871 0.8742 -1.20%
2009-06-24 0 1.670 1.650 1.700 1.670 1.670 51,000 84,910 1.6649 0.871 0.860 0.886 0.871 0.871 97,820 0.8680 0.00%
2009-06-23 0 1.670 1.620 1.670 1.600 1.700 105,000 174,300 1.6600 0.871 0.845 0.871 0.834 0.886 201,395 0.8655 -4.02%
2009-06-22 0 1.740 1.700 1.740 1.720 1.800 185,000 323,300 1.7476 0.907 0.886 0.907 0.897 0.938 354,839 0.9111 -0.57%
2009-06-19 0 1.750 1.740 1.750 1.700 1.800 175,000 303,890 1.7365 0.912 0.907 0.912 0.886 0.938 335,658 0.9054 4.17%
2009-06-18 0 1.680 1.680 1.740 1.680 1.750 336,000 581,810 1.7316 0.876 0.876 0.907 0.876 0.912 644,464 0.9028 -2.89%
2009-06-17 0 1.730 1.730 1.750 1.570 1.800 385,000 640,400 1.6634 0.902 0.902 0.912 0.819 0.938 738,448 0.8672 9.49%
2009-06-16 0 1.580 1.580 1.600 1.570 1.630 295,000 474,260 1.6077 0.824 0.824 0.834 0.819 0.850 565,824 0.8382 -4.24%
2009-06-15 0 1.650 1.650 1.700 1.610 1.700 332,000 555,450 1.6730 0.860 0.860 0.886 0.839 0.886 636,792 0.8723 -4.62%
2009-06-12 0 1.730 1.700 1.730 1.680 1.800 486,000 841,540 1.7316 0.902 0.886 0.902 0.876 0.938 932,171 0.9028 -1.70%
2009-06-11 0 1.760 1.720 1.760 1.660 1.800 278,000 485,090 1.7449 0.918 0.897 0.918 0.865 0.938 533,217 0.9097 -3.30%
2009-06-10 0 1.820 1.800 1.820 1.790 1.850 405,000 736,270 1.8180 0.949 0.938 0.949 0.933 0.965 776,809 0.9478 3.41%
2009-06-09 0 1.760 1.760 1.800 1.650 1.980 1,461,000 2,643,910 1.8097 0.918 0.918 0.938 0.860 1.032 2,802,267 0.9435 -10.20%
2009-06-08 0 1.960 1.960 1.970 1.960 2.060 1,345,000 2,690,780 2.0006 1.022 1.022 1.027 1.022 1.074 2,579,774 1.0430 -4.85%
2009-06-05 0 2.060 2.000 2.060 1.980 2.200 2,529,000 5,221,650 2.0647 1.074 1.043 1.074 1.032 1.147 4,850,742 1.0765 1.48%
2009-06-04 0 2.030 2.030 2.040 1.930 2.080 2,550,000 5,125,720 2.0101 1.058 1.058 1.064 1.006 1.084 4,891,021 1.0480 4.64%
2009-06-03 0 1.940 1.910 1.930 1.760 2.130 5,285,000 10,280,940 1.9453 1.011 0.996 1.006 0.918 1.111 10,136,881 1.0142 14.79%
2009-06-02 0 1.690 1.690 1.700 1.470 1.800 2,888,000 4,796,610 1.6609 0.881 0.881 0.886 0.766 0.938 5,539,321 0.8659 14.97%
2009-06-01 0 1.470 1.470 1.480 1.420 1.460 524,000 754,330 1.4396 0.766 0.766 0.772 0.740 0.761 1,005,057 0.7505 0.68%
2009-05-29 0 1.460 1.400 1.460 1.460 1.460 130,000 189,800 1.4600 0.761 0.730 0.761 0.761 0.761 249,346 0.7612 0.00%
2009-05-27 0 1.460 1.400 1.460 1.460 1.500 331,000 488,080 1.4746 0.761 0.730 0.761 0.761 0.782 634,874 0.7688 -1.56%
2009-05-26 0 1.540 1.530 1.550 1.500 1.590 553,000 850,560 1.5381 0.773 0.768 0.778 0.753 0.798 1,101,300 0.7723 1.32%
2009-05-25 0 1.520 1.490 1.520 1.450 1.520 113,000 168,750 1.4934 0.763 0.748 0.763 0.728 0.763 225,040 0.7499 2.01%
2009-05-22 0 1.490 1.480 1.530 1.480 1.600 350,000 541,760 1.5479 0.748 0.743 0.768 0.743 0.803 697,025 0.7772 -2.61%
2009-05-21 0 1.530 1.530 1.540 1.490 1.540 321,000 487,200 1.5178 0.768 0.768 0.773 0.748 0.773 639,272 0.7621 2.68%
2009-05-20 0 1.490 1.480 1.490 1.460 1.500 483,000 718,670 1.4879 0.748 0.743 0.748 0.733 0.753 961,895 0.7471 2.05%
2009-05-19 0 1.460 1.450 1.470 1.440 1.480 585,000 852,750 1.4577 0.733 0.728 0.738 0.723 0.743 1,165,028 0.7320 2.10%
2009-05-18 0 1.430 1.430 1.440 1.370 1.450 329,000 463,560 1.4090 0.718 0.718 0.723 0.688 0.728 655,204 0.7075 4.38%
2009-05-15 0 1.370 1.370 1.380 1.350 1.380 349,000 476,740 1.3660 0.688 0.688 0.693 0.678 0.693 695,034 0.6859 1.48%
2009-05-14 0 1.350 1.350 1.370 1.350 1.350 64,000 86,430 1.3505 0.678 0.678 0.688 0.678 0.678 127,456 0.6781 -2.17%
2009-05-13 0 1.380 1.380 1.400 1.380 1.390 130,000 180,320 1.3871 0.693 0.693 0.703 0.693 0.698 258,895 0.6965 2.22%
2009-05-12 0 1.350 1.350 1.390 1.350 1.400 30,000 41,000 1.3667 0.678 0.678 0.698 0.678 0.703 59,745 0.6862 -0.74%
2009-05-11 0 1.360 1.350 1.360 1.360 1.430 170,000 233,350 1.3726 0.683 0.678 0.683 0.683 0.718 338,555 0.6893 0.00%
2009-05-08 0 1.360 1.340 1.360 1.370 1.400 216,000 300,500 1.3912 0.683 0.673 0.683 0.688 0.703 430,164 0.6986 1.49%
2009-05-07 0 1.340 1.340 1.380 1.320 1.390 290,000 394,080 1.3589 0.673 0.673 0.693 0.663 0.698 577,535 0.6823 -2.19%
2009-05-06 0 1.370 1.370 1.400 1.350 1.400 77,000 107,120 1.3912 0.688 0.688 0.703 0.678 0.703 153,346 0.6986 -0.72%
2009-05-05 0 1.380 1.380 1.400 1.380 1.420 173,000 242,830 1.4036 0.693 0.693 0.703 0.693 0.713 344,530 0.7048 -1.43%
2009-05-04 0 1.400 1.350 1.390 1.290 1.400 114,000 156,240 1.3705 0.703 0.678 0.698 0.648 0.703 227,031 0.6882 8.53%
2009-04-30 0 1.290 1.290 1.300 1.250 1.300 134,000 171,070 1.2766 0.648 0.648 0.653 0.628 0.653 266,861 0.6410 -0.77%
2009-04-29 0 1.300 1.260 1.390 1.280 1.300 230,000 296,200 1.2878 0.653 0.633 0.698 0.643 0.653 458,045 0.6467 0.78%
2009-04-28 0 1.290 1.280 1.370 1.290 1.320 33,000 43,050 1.3045 0.648 0.643 0.688 0.648 0.663 65,720 0.6551 -2.27%
2009-04-27 0 1.320 1.320 1.390 1.320 1.400 84,000 114,740 1.3660 0.663 0.663 0.698 0.663 0.703 167,286 0.6859 -5.71%
2009-04-24 0 1.400 1.400 1.430 1.380 1.400 99,000 138,400 1.3980 0.703 0.703 0.718 0.693 0.703 197,159 0.7020 -6.67%
2009-04-23 0 1.500 1.390 1.500 1.500 1.520 190,000 288,400 1.5179 0.753 0.698 0.753 0.753 0.763 378,385 0.7622 4.90%
2009-04-22 0 1.430 1.430 1.500 1.430 1.500 49,000 71,370 1.4565 0.718 0.718 0.753 0.718 0.753 97,584 0.7314 -1.38%
2009-04-21 0 1.450 1.420 1.450 1.410 1.450 137,000 195,790 1.4291 0.728 0.713 0.728 0.708 0.728 272,836 0.7176 -2.03%
2009-04-20 0 1.480 1.430 1.480 1.380 1.540 348,000 492,020 1.4139 0.743 0.718 0.743 0.693 0.773 693,042 0.7099 -7.50%
2009-04-17 0 1.600 1.500 1.600 1.500 1.600 362,000 571,930 1.5799 0.803 0.753 0.803 0.753 0.803 720,923 0.7933 0.63%
2009-04-16 0 1.590 1.470 1.640 1.440 1.590 327,000 486,040 1.4864 0.798 0.738 0.823 0.723 0.798 651,221 0.7464 9.66%
2009-04-15 0 1.450 1.400 1.450 1.360 1.450 202,000 283,590 1.4039 0.728 0.703 0.728 0.683 0.728 402,283 0.7050 1.40%
2009-04-14 0 1.430 1.440 1.450 1.340 1.500 265,000 385,140 1.4534 0.718 0.723 0.728 0.673 0.753 527,748 0.7298 6.72%
2009-04-09 0 1.340 1.300 1.340 1.250 1.340 390,000 498,070 1.2771 0.673 0.653 0.673 0.628 0.673 776,685 0.6413 7.20%
2009-04-08 0 1.250 1.160 1.250 1.200 1.250 64,000 79,200 1.2375 0.628 0.582 0.628 0.603 0.628 127,456 0.6214 0.00%
2009-04-07 0 1.250 1.170 1.250 1.120 1.250 578,000 689,830 1.1935 0.628 0.587 0.628 0.562 0.628 1,151,087 0.5993 5.93%
2009-04-06 0 1.180 1.180 1.240 1.180 1.180 8,000 9,540 1.1925 0.593 0.593 0.623 0.593 0.593 15,932 0.5988 -4.84%
2009-04-03 0 1.240 1.160 1.280 1.110 1.250 443,000 526,230 1.1879 0.623 0.582 0.643 0.557 0.628 882,235 0.5965 2.48%
2009-04-02 0 1.210 1.180 1.210 1.160 1.220 280,000 337,230 1.2044 0.608 0.593 0.608 0.582 0.613 557,620 0.6048 4.31%
2009-04-01 0 1.160 1.160 1.190 1.150 1.150 10,000 11,500 1.1500 0.582 0.582 0.598 0.577 0.577 19,915 0.5775 -3.33%
2009-03-31 0 1.200 1.170 1.200 1.170 1.240 303,000 369,570 1.2197 0.603 0.587 0.603 0.587 0.623 603,425 0.6125 2.56%
2009-03-30 0 1.170 1.170 1.190 1.160 1.250 80,000 96,130 1.2016 0.587 0.587 0.598 0.582 0.628 159,320 0.6034 -2.50%
2009-03-27 0 1.200 1.180 1.200 1.180 1.230 175,000 210,700 1.2040 0.603 0.593 0.603 0.593 0.618 348,513 0.6046 0.84%
2009-03-26 0 1.190 1.160 1.190 1.130 1.230 261,000 307,150 1.1768 0.598 0.582 0.598 0.567 0.618 519,782 0.5909 5.31%
2009-03-25 0 1.130 1.130 1.150 1.130 1.250 60,000 71,150 1.1858 0.567 0.567 0.577 0.567 0.628 119,490 0.5954 -5.83%
2009-03-24 0 1.200 1.160 1.200 1.200 1.240 98,000 118,400 1.2082 0.603 0.582 0.603 0.603 0.623 195,167 0.6067 2.56%
2009-03-23 0 1.170 1.140 1.240 1.120 1.200 162,000 186,690 1.1524 0.587 0.572 0.623 0.562 0.603 322,623 0.5787 6.36%
2009-03-20 0 1.100 1.090 1.130 1.100 1.100 38,000 41,800 1.1000 0.552 0.547 0.567 0.552 0.552 75,677 0.5523 -0.90%
2009-03-19 0 1.110 1.100 1.110 1.100 1.150 122,000 136,580 1.1195 0.557 0.552 0.557 0.552 0.577 242,963 0.5621 -2.63%
2009-03-18 0 1.140 1.120 1.140 1.120 1.150 65,000 74,420 1.1449 0.572 0.562 0.572 0.562 0.577 129,448 0.5749 2.70%
2009-03-17 0 1.110 1.110 1.140 1.110 1.200 282,000 323,610 1.1476 0.557 0.557 0.572 0.557 0.603 561,603 0.5762 -5.93%
2009-03-16 0 1.180 1.130 1.200 1.130 1.180 92,000 107,000 1.1630 0.593 0.567 0.603 0.567 0.593 183,218 0.5840 6.31%
2009-03-13 0 1.110 1.110 1.130 1.110 1.200 180,000 207,290 1.1516 0.557 0.557 0.567 0.557 0.603 358,470 0.5783 0.91%
2009-03-12 0 1.100 1.110 1.190 1.100 1.240 174,000 202,820 1.1656 0.552 0.557 0.598 0.552 0.623 346,521 0.5853 0.00%
2009-03-11 0 1.100 1.060 1.120 1.060 1.100 29,000 30,800 1.0621 0.552 0.532 0.562 0.532 0.552 57,754 0.5333 0.92%
2009-03-10 0 1.090 1.090 1.100 1.070 1.180 428,000 460,530 1.0760 0.547 0.547 0.552 0.537 0.593 852,362 0.5403 0.93%
2009-03-09 0 1.080 1.070 1.140 1.070 1.200 239,000 262,490 1.0983 0.542 0.537 0.572 0.537 0.603 475,969 0.5515 -0.92%
2009-03-06 0 1.090 1.070 1.090 1.090 1.160 53,000 59,920 1.1306 0.547 0.537 0.547 0.547 0.582 105,550 0.5677 2.83%
2009-03-05 0 1.060 1.050 1.060 1.070 1.070 20,000 21,400 1.0700 0.532 0.527 0.532 0.537 0.537 39,830 0.5373 -0.93%
2009-03-04 0 1.070 1.050 1.080 1.030 1.060 48,000 49,770 1.0369 0.537 0.527 0.542 0.517 0.532 95,592 0.5207 -0.93%
2009-03-03 0 1.080 1.080 1.130 1.080 1.080 30,000 32,400 1.0800 0.542 0.542 0.567 0.542 0.542 59,745 0.5423 -6.09%
2009-03-02 0 1.150 1.090 1.150 1.120 1.150 155,000 175,250 1.1306 0.577 0.547 0.577 0.562 0.577 308,683 0.5677 0.00%
2009-02-27 0 1.150 1.140 1.180 1.130 1.180 152,000 173,210 1.1395 0.577 0.572 0.593 0.567 0.593 302,708 0.5722 1.77%
2009-02-26 0 1.130 1.130 1.170 1.130 1.170 109,000 125,900 1.1550 0.567 0.567 0.587 0.567 0.587 217,074 0.5800 -8.87%
2009-02-25 0 1.240 1.170 1.240 1.150 1.250 73,000 86,490 1.1848 0.623 0.587 0.623 0.577 0.628 145,380 0.5949 6.90%
2009-02-24 0 1.160 1.160 1.190 1.140 1.160 109,000 126,320 1.1589 0.582 0.582 0.598 0.572 0.582 217,074 0.5819 -4.92%
2009-02-23 0 1.220 1.180 1.250 1.170 1.260 189,000 230,830 1.2213 0.613 0.593 0.628 0.587 0.633 376,394 0.6133 1.67%
2009-02-20 0 1.200 1.160 1.180 1.160 1.200 106,000 125,560 1.1845 0.603 0.582 0.593 0.582 0.603 211,099 0.5948 3.45%
2009-02-19 0 1.160 1.140 1.190 - - 0 0 - 0.582 0.572 0.598 - - 0 - 0.00%
2009-02-18 0 1.160 1.160 1.230 1.120 1.250 16,000 19,260 1.2038 0.582 0.582 0.618 0.562 0.628 31,864 0.6044 -7.20%
2009-02-17 0 1.250 1.080 - 1.200 1.250 24,000 29,750 1.2396 0.628 0.542 - 0.603 0.628 47,796 0.6224 7.76%
2009-02-16 0 1.160 1.160 1.220 1.150 1.150 19,000 21,850 1.1500 0.582 0.582 0.613 0.577 0.577 37,839 0.5775 -3.33%
2009-02-13 0 1.200 1.150 1.200 1.240 1.250 98,000 122,170 1.2466 0.603 0.577 0.603 0.623 0.628 195,167 0.6260 -4.00%
2009-02-12 0 1.250 1.160 1.250 1.180 1.250 75,000 90,670 1.2089 0.628 0.582 0.628 0.593 0.628 149,363 0.6070 8.70%
2009-02-11 0 1.150 1.120 1.180 1.100 1.180 37,000 41,680 1.1265 0.577 0.562 0.593 0.552 0.593 73,686 0.5656 -7.26%
2009-02-10 0 1.240 1.140 1.240 1.200 1.250 126,000 156,190 1.2396 0.623 0.572 0.623 0.603 0.628 250,929 0.6224 7.83%
2009-02-09 0 1.150 1.070 1.150 1.140 1.180 228,000 266,390 1.1684 0.577 0.537 0.577 0.572 0.593 454,062 0.5867 6.48%
2009-02-06 0 1.080 1.060 1.180 1.020 1.100 155,000 165,440 1.0674 0.542 0.532 0.593 0.512 0.552 308,683 0.5360 -1.82%
2009-02-05 0 1.100 1.060 1.150 1.100 1.160 53,000 61,310 1.1568 0.552 0.532 0.577 0.552 0.582 105,550 0.5809 -3.51%
2009-02-04 0 1.140 1.080 1.140 1.070 1.140 53,000 58,650 1.1066 0.572 0.542 0.572 0.537 0.572 105,550 0.5557 -0.87%
2009-02-03 0 1.150 1.030 1.140 1.070 1.150 312,000 341,420 1.0943 0.577 0.517 0.572 0.537 0.577 621,348 0.5495 10.58%
2009-02-02 0 1.040 0.930 1.040 - - 0 0 - 0.522 0.467 0.522 - - 0 - -0.95%
2009-01-30 0 1.050 0.960 1.100 - - 0 0 - 0.527 0.482 0.552 - - 0 - 0.00%
2009-01-29 0 1.050 1.050 1.130 1.050 1.050 10,000 10,500 1.0500 0.527 0.527 0.567 0.527 0.527 19,915 0.5272 5.00%
2009-01-23 0 1.000 0.940 1.080 - - 0 0 - 0.502 0.472 0.542 - - 0 - 0.00%
2009-01-22 0 1.000 0.960 1.050 - - 0 0 - 0.502 0.482 0.527 - - 0 - 0.00%
2009-01-21 0 1.000 1.000 1.070 0.910 1.070 33,000 32,000 0.9697 0.502 0.502 0.537 0.457 0.537 65,720 0.4869 -7.41%
2009-01-20 0 1.080 1.030 1.080 1.080 1.080 10,000 10,800 1.0800 0.542 0.517 0.542 0.542 0.542 19,915 0.5423 -0.92%
2009-01-19 0 1.090 1.080 1.090 1.010 1.090 21,000 22,810 1.0862 0.547 0.542 0.547 0.507 0.547 41,822 0.5454 3.81%
2009-01-16 0 1.050 0.990 1.120 1.050 1.050 42,000 44,100 1.0500 0.527 0.497 0.562 0.527 0.527 83,643 0.5272 0.00%
2009-01-15 0 1.050 1.000 1.080 1.020 1.050 21,000 21,720 1.0343 0.527 0.502 0.542 0.512 0.527 41,822 0.5194 0.00%
2009-01-14 0 1.050 1.030 1.080 1.000 1.050 87,000 90,850 1.0443 0.527 0.517 0.542 0.502 0.527 173,261 0.5244 -2.78%
2009-01-13 0 1.080 1.030 1.100 - - 0 0 - 0.542 0.517 0.552 - - 0 - 0.00%
2009-01-12 0 1.080 1.050 1.130 1.050 1.130 36,000 39,200 1.0889 0.542 0.527 0.567 0.527 0.567 71,694 0.5468 -5.26%
2009-01-09 0 1.140 1.060 1.140 1.140 1.150 75,000 85,620 1.1416 0.572 0.532 0.572 0.572 0.577 149,363 0.5732 8.57%
2009-01-08 0 1.050 1.050 1.130 1.000 1.080 110,000 115,830 1.0530 0.527 0.527 0.567 0.502 0.542 219,065 0.5287 -8.70%
2009-01-07 0 1.150 1.180 1.200 1.150 1.220 134,000 160,720 1.1994 0.577 0.593 0.603 0.577 0.613 266,861 0.6023 3.60%
2009-01-06 0 1.110 1.110 1.190 1.100 1.200 98,000 114,290 1.1662 0.557 0.557 0.598 0.552 0.603 195,167 0.5856 -8.26%
2009-01-05 0 1.210 1.140 1.230 1.190 1.210 121,000 144,820 1.1969 0.608 0.572 0.618 0.598 0.608 240,972 0.6010 3.42%
2009-01-02 0 1.170 1.170 1.180 1.050 1.170 13,000 14,370 1.1054 0.587 0.587 0.593 0.527 0.587 25,890 0.5551 -2.50%
2008-12-31 0 1.200 1.080 1.200 1.000 1.200 13,000 14,950 1.1500 0.603 0.542 0.603 0.502 0.603 25,890 0.5775 0.00%
2008-12-30 0 1.200 1.050 1.190 1.100 1.200 100,000 115,440 1.1544 0.603 0.527 0.598 0.552 0.603 199,150 0.5797 9.09%
2008-12-29 0 1.100 1.080 1.200 1.100 1.200 36,000 39,700 1.1028 0.552 0.542 0.603 0.552 0.603 71,694 0.5537 0.00%
2008-12-24 0 1.100 1.100 1.200 1.100 1.110 30,000 33,050 1.1017 0.552 0.552 0.603 0.552 0.557 59,745 0.5532 -2.65%
2008-12-23 0 1.130 1.130 1.160 1.100 1.130 30,000 33,300 1.1100 0.567 0.567 0.582 0.552 0.567 59,745 0.5574 -2.59%
2008-12-22 0 1.160 1.160 1.170 1.160 1.250 112,000 133,160 1.1889 0.582 0.582 0.587 0.582 0.628 223,048 0.5970 -4.92%
2008-12-19 0 1.220 1.220 1.250 1.200 1.250 401,000 494,700 1.2337 0.613 0.613 0.628 0.603 0.628 798,592 0.6195 0.83%
2008-12-18 0 1.210 1.080 1.200 1.150 1.210 144,000 172,060 1.1949 0.608 0.542 0.603 0.577 0.608 286,776 0.6000 5.22%
2008-12-17 0 1.150 1.090 1.150 1.120 1.200 127,000 146,490 1.1535 0.577 0.547 0.577 0.562 0.603 252,921 0.5792 4.55%
2008-12-16 0 1.100 1.030 1.100 1.100 1.100 15,000 16,500 1.1000 0.552 0.517 0.552 0.552 0.552 29,873 0.5523 -0.90%
2008-12-15 0 1.110 0.970 1.120 0.970 1.110 139,000 150,620 1.0836 0.557 0.487 0.562 0.487 0.557 276,819 0.5441 7.77%
2008-12-12 0 1.030 1.030 1.080 1.030 1.080 20,000 21,100 1.0550 0.517 0.517 0.542 0.517 0.542 39,830 0.5298 -4.63%
2008-12-11 0 1.080 1.070 1.120 1.060 1.150 240,000 269,300 1.1221 0.542 0.537 0.562 0.532 0.577 477,960 0.5634 -3.57%
2008-12-10 0 1.120 1.030 1.120 1.010 1.120 137,000 152,270 1.1115 0.562 0.517 0.562 0.507 0.562 272,836 0.5581 6.67%
2008-12-09 0 1.050 1.010 1.080 1.010 1.100 137,000 143,950 1.0507 0.527 0.507 0.542 0.507 0.552 272,836 0.5276 0.00%
2008-12-08 0 1.050 0.990 1.090 0.960 1.050 153,000 157,730 1.0309 0.527 0.497 0.547 0.482 0.527 304,700 0.5177 9.37%
2008-12-05 0 0.960 0.960 1.010 - - 0 0 - 0.482 0.482 0.507 - - 0 - 0.00%
2008-12-04 0 0.960 0.950 1.020 0.960 0.960 40,000 38,400 0.9600 0.482 0.477 0.512 0.482 0.482 79,660 0.4820 -5.88%
2008-12-03 0 1.020 1.010 1.020 0.970 1.020 400,000 399,310 0.9983 0.512 0.507 0.512 0.487 0.512 796,600 0.5013 5.15%
2008-12-02 0 0.970 0.920 0.970 0.880 0.970 56,000 51,770 0.9245 0.487 0.462 0.487 0.442 0.487 111,524 0.4642 -2.02%
2008-12-01 0 0.990 0.950 0.990 - - 18,000 17,820 0.9900 0.497 0.477 0.497 - - 35,847 0.4971 0.00%
2008-11-28 0 0.990 0.920 1.000 0.920 0.990 104,000 101,560 0.9765 0.497 0.462 0.502 0.462 0.497 207,116 0.4904 4.21%
2008-11-27 0 0.950 0.940 0.980 0.950 0.980 110,000 105,600 0.9600 0.477 0.472 0.492 0.477 0.492 219,065 0.4820 1.06%
2008-11-26 0 0.940 0.930 0.940 0.930 0.950 93,000 87,930 0.9455 0.472 0.467 0.472 0.467 0.477 185,210 0.4748 -1.05%
2008-11-25 0 0.950 0.940 0.950 0.900 1.000 321,000 300,980 0.9376 0.477 0.472 0.477 0.452 0.502 639,272 0.4708 6.74%
2008-11-24 0 0.890 0.860 0.890 0.900 0.900 5,000 4,500 0.9000 0.447 0.432 0.447 0.452 0.452 9,958 0.4519 0.00%
2008-11-21 0 0.890 0.890 0.970 0.890 0.890 105,000 93,450 0.8900 0.447 0.447 0.487 0.447 0.447 209,108 0.4469 0.00%
2008-11-20 0 0.890 0.790 0.990 - - 0 0 - 0.447 0.397 0.497 - - 0 - 0.00%
2008-11-19 0 0.890 0.890 0.940 0.870 0.870 70,000 61,100 0.8729 0.447 0.447 0.472 0.437 0.437 139,405 0.4383 -1.11%
2008-11-18 0 0.900 0.900 0.980 0.860 0.980 129,000 123,790 0.9596 0.452 0.452 0.492 0.432 0.492 256,904 0.4819 -2.17%
2008-11-17 0 0.920 0.920 0.950 0.920 0.920 7,000 6,440 0.9200 0.462 0.462 0.477 0.462 0.462 13,941 0.4620 -3.16%
2008-11-14 0 0.950 0.950 1.030 0.940 0.950 55,000 52,110 0.9475 0.477 0.477 0.517 0.472 0.477 109,533 0.4757 5.56%
2008-11-13 0 0.900 0.880 0.970 0.870 0.900 189,000 169,350 0.8960 0.452 0.442 0.487 0.437 0.452 376,394 0.4499 -5.26%
2008-11-12 0 0.950 0.950 0.980 0.850 0.980 116,000 110,070 0.9489 0.477 0.477 0.492 0.427 0.492 231,014 0.4765 5.56%
2008-11-11 0 0.900 0.920 0.940 0.830 1.050 288,000 283,240 0.9835 0.452 0.462 0.472 0.417 0.527 573,552 0.4938 -9.09%
2008-11-10 0 0.990 0.950 0.990 0.930 1.000 430,000 417,960 0.9720 0.497 0.477 0.497 0.467 0.502 856,345 0.4881 6.45%
2008-11-07 0 0.930 0.890 0.930 0.900 0.940 65,000 59,340 0.9129 0.467 0.447 0.467 0.452 0.472 129,448 0.4584 4.49%
2008-11-06 0 0.890 0.870 0.900 0.880 0.900 150,000 134,420 0.8961 0.447 0.437 0.452 0.442 0.452 298,725 0.4500 -9.18%
2008-11-05 0 0.980 0.910 0.980 0.880 1.000 480,000 470,260 0.9797 0.492 0.457 0.492 0.442 0.502 955,920 0.4919 11.36%
2008-11-04 0 0.880 0.870 0.880 0.750 0.880 240,000 199,270 0.8303 0.442 0.437 0.442 0.377 0.442 477,960 0.4169 8.64%
2008-11-03 0 0.810 0.710 0.810 0.750 0.820 141,000 111,060 0.7877 0.407 0.357 0.407 0.377 0.412 280,802 0.3955 1.25%
2008-10-31 0 0.800 0.800 0.820 0.660 0.820 31,000 22,320 0.7200 0.402 0.402 0.412 0.331 0.412 61,737 0.3615 0.00%
2008-10-30 0 0.800 0.770 0.820 0.720 0.830 778,000 601,850 0.7736 0.402 0.387 0.412 0.362 0.417 1,549,387 0.3884 0.00%
2008-10-29 0 0.800 0.800 0.830 0.730 0.830 40,000 31,530 0.7883 0.402 0.402 0.417 0.367 0.417 79,660 0.3958 -4.76%
2008-10-28 0 0.840 0.840 0.850 0.820 0.840 26,000 21,820 0.8392 0.422 0.422 0.427 0.412 0.422 51,779 0.4214 -2.33%
2008-10-27 0 0.860 0.530 0.860 - - 0 0 - 0.432 0.266 0.432 - - 0 - -3.37%
2008-10-24 0 0.890 0.730 0.890 0.720 0.890 116,000 95,510 0.8234 0.447 0.367 0.447 0.362 0.447 231,014 0.4134 -1.11%
2008-10-23 0 0.900 0.880 0.940 0.860 0.920 160,000 143,160 0.8948 0.452 0.442 0.472 0.432 0.462 318,640 0.4493 -4.26%
2008-10-22 0 0.940 0.860 0.940 0.800 0.990 272,000 245,790 0.9036 0.472 0.432 0.472 0.402 0.497 541,688 0.4537 6.82%
2008-10-21 0 0.880 0.880 1.000 0.860 0.940 42,000 38,890 0.9260 0.442 0.442 0.502 0.432 0.472 83,643 0.4650 -14.56%
2008-10-20 0 1.030 0.950 1.040 1.030 1.050 231,000 239,450 1.0366 0.517 0.477 0.522 0.517 0.527 460,037 0.5205 -1.90%
2008-10-17 0 1.050 1.010 1.050 0.900 1.060 285,000 295,160 1.0356 0.527 0.507 0.527 0.452 0.532 567,578 0.5200 5.00%
2008-10-16 0 1.000 0.500 1.000 0.980 1.060 45,000 44,920 0.9982 0.502 0.251 0.502 0.492 0.532 89,618 0.5012 -7.41%
2008-10-15 0 1.080 1.000 1.080 1.080 1.080 1,000 1,080 1.0800 0.542 0.502 0.542 0.542 0.542 1,992 0.5423 8.00%
2008-10-14 0 1.000 1.000 1.040 0.900 1.080 160,000 155,780 0.9736 0.502 0.502 0.522 0.452 0.542 318,640 0.4889 -5.66%
2008-10-13 0 1.060 0.940 1.060 0.900 1.100 111,000 111,940 1.0085 0.532 0.472 0.532 0.452 0.552 221,057 0.5064 -2.75%
2008-10-10 0 1.090 1.000 1.080 0.910 1.090 104,000 103,830 0.9984 0.547 0.502 0.542 0.457 0.547 207,116 0.5013 -5.22%
2008-10-09 0 1.150 1.120 1.150 1.000 1.200 282,000 319,530 1.1331 0.577 0.562 0.577 0.502 0.603 561,603 0.5690 7.48%
2008-10-08 0 1.070 1.050 1.070 0.940 1.070 97,000 99,210 1.0228 0.537 0.527 0.537 0.472 0.537 193,176 0.5136 -6.96%
2008-10-06 0 1.150 1.000 1.150 1.000 1.150 72,000 73,050 1.0146 0.577 0.502 0.577 0.502 0.577 143,388 0.5095 9.52%
2008-10-03 0 1.050 1.050 1.090 1.050 1.070 81,000 85,470 1.0552 0.527 0.527 0.547 0.527 0.537 161,312 0.5298 -4.55%
2008-10-02 0 1.100 1.100 1.170 1.050 1.100 187,000 201,140 1.0756 0.552 0.552 0.587 0.527 0.552 372,411 0.5401 -3.51%
2008-09-30 0 1.140 1.130 1.150 1.100 1.140 29,000 32,060 1.1055 0.572 0.567 0.577 0.552 0.572 57,754 0.5551 -3.39%
2008-09-29 0 1.180 1.080 1.180 1.020 1.190 14,000 16,160 1.1543 0.593 0.542 0.593 0.512 0.598 27,881 0.5796 -0.84%
2008-09-26 0 1.190 1.180 1.190 1.100 1.190 138,000 160,300 1.1616 0.598 0.593 0.598 0.552 0.598 274,827 0.5833 8.18%
2008-09-25 0 1.100 1.100 1.170 1.100 1.200 37,000 42,130 1.1386 0.552 0.552 0.587 0.552 0.603 73,686 0.5718 -8.33%
2008-09-24 0 1.200 1.050 1.200 1.050 1.250 145,000 170,400 1.1752 0.603 0.527 0.603 0.527 0.628 288,768 0.5901 4.35%
2008-09-23 0 1.150 1.070 1.150 1.020 1.150 126,000 137,840 1.0940 0.577 0.537 0.577 0.512 0.577 250,929 0.5493 3.60%
2008-09-22 0 1.110 1.050 1.110 1.000 1.300 435,000 469,940 1.0803 0.557 0.527 0.557 0.502 0.653 866,303 0.5425 -7.50%
2008-09-19 0 1.200 1.160 1.200 1.160 1.300 307,000 369,290 1.2029 0.603 0.582 0.603 0.582 0.653 611,391 0.6040 9.09%
2008-09-18 0 1.100 1.030 1.100 0.950 1.100 762,000 785,190 1.0304 0.552 0.517 0.552 0.477 0.552 1,517,523 0.5174 -5.17%
2008-09-17 0 1.160 1.110 1.190 1.150 1.500 282,000 331,410 1.1752 0.582 0.557 0.598 0.577 0.753 561,603 0.5901 5.45%
2008-09-16 0 1.100 1.100 1.210 1.100 1.220 700,000 840,650 1.2009 0.552 0.552 0.608 0.552 0.613 1,394,050 0.6030 -15.38%
2008-09-12 0 1.300 1.280 1.330 1.260 1.300 109,000 140,760 1.2914 0.653 0.643 0.668 0.633 0.653 217,074 0.6484 0.00%
2008-09-11 0 1.300 1.300 1.350 1.300 1.380 277,000 363,560 1.3125 0.653 0.653 0.678 0.653 0.693 551,646 0.6590 -5.80%
2008-09-10 0 1.380 1.350 1.380 1.380 1.450 476,000 672,660 1.4132 0.693 0.678 0.693 0.693 0.728 947,954 0.7096 -4.83%
2008-09-09 0 1.450 1.450 1.520 1.310 1.520 126,000 186,270 1.4783 0.728 0.728 0.763 0.658 0.763 250,929 0.7423 -6.45%
2008-09-08 0 1.550 1.550 1.570 1.550 1.600 162,000 253,580 1.5653 0.778 0.778 0.788 0.778 0.803 322,623 0.7860 0.00%
2008-09-05 0 1.550 1.480 1.620 1.500 1.580 221,000 342,480 1.5497 0.778 0.743 0.813 0.753 0.793 440,122 0.7781 -0.64%
2008-09-04 0 1.560 1.560 1.600 1.560 1.600 181,000 287,160 1.5865 0.783 0.783 0.803 0.783 0.803 360,462 0.7966 -1.27%
2008-09-03 0 1.580 1.580 1.690 1.560 1.600 222,000 354,760 1.5980 0.793 0.793 0.849 0.783 0.803 442,113 0.8024 -2.47%
2008-09-02 0 1.620 1.600 1.620 1.620 1.620 68,000 110,160 1.6200 0.813 0.803 0.813 0.813 0.813 135,422 0.8135 -4.71%
2008-09-01 0 1.700 1.620 1.700 - - 0 0 - 0.854 0.813 0.854 - - 0 - 0.00%
2008-08-29 0 1.700 1.700 1.720 1.650 1.780 81,000 135,280 1.6701 0.854 0.854 0.864 0.829 0.894 161,312 0.8386 3.03%
2008-08-28 0 1.650 1.580 1.690 1.580 1.850 116,000 188,930 1.6287 0.829 0.793 0.849 0.793 0.929 231,014 0.8178 0.00%
2008-08-27 0 1.650 1.620 1.650 1.540 1.650 126,000 201,560 1.5997 0.829 0.813 0.829 0.773 0.829 250,929 0.8033 3.12%
2008-08-26 0 1.600 1.600 1.610 1.590 1.610 34,000 54,310 1.5974 0.803 0.803 0.808 0.798 0.808 67,711 0.8021 -0.62%
2008-08-25 0 1.610 1.600 1.610 1.590 1.650 130,000 211,730 1.6287 0.808 0.803 0.808 0.798 0.829 258,895 0.8178 0.00%
2008-08-21 0 1.610 1.610 1.680 1.600 1.610 63,000 101,300 1.6079 0.808 0.808 0.844 0.803 0.808 125,465 0.8074 -5.29%
2008-08-20 0 1.700 1.600 1.700 1.600 1.700 120,000 192,800 1.6067 0.854 0.803 0.854 0.803 0.854 238,980 0.8068 6.25%
2008-08-19 0 1.600 1.600 1.700 1.600 1.620 77,000 124,200 1.6130 0.803 0.803 0.854 0.803 0.813 153,346 0.8099 -4.76%
2008-08-18 0 1.680 1.620 1.690 1.640 1.700 113,000 188,020 1.6639 0.844 0.813 0.849 0.823 0.854 225,040 0.8355 -1.18%
2008-08-15 0 1.700 1.710 1.770 1.660 1.700 132,000 222,050 1.6822 0.854 0.859 0.889 0.834 0.854 262,878 0.8447 -4.49%
2008-08-14 0 1.780 1.780 1.800 1.650 2.000 174,000 300,010 1.7242 0.894 0.894 0.904 0.829 1.004 346,521 0.8658 5.95%
2008-08-13 0 1.680 1.680 1.700 1.680 1.710 64,000 108,790 1.6998 0.844 0.844 0.854 0.844 0.859 127,456 0.8535 -1.75%
2008-08-12 0 1.710 1.670 1.730 1.650 1.750 123,000 208,140 1.6922 0.859 0.839 0.869 0.829 0.879 244,955 0.8497 -2.29%
2008-08-11 0 1.750 1.750 1.760 1.740 1.850 107,000 192,050 1.7949 0.879 0.879 0.884 0.874 0.929 213,091 0.9013 -3.85%
2008-08-08 0 1.820 1.780 1.830 1.730 1.950 266,000 481,940 1.8118 0.914 0.894 0.919 0.869 0.979 529,739 0.9098 2.25%
2008-08-07 0 1.780 1.770 1.780 1.750 1.780 344,000 608,080 1.7677 0.894 0.889 0.894 0.879 0.894 685,076 0.8876 -3.26%
2008-08-05 0 1.840 1.820 1.850 1.800 1.900 540,000 993,500 1.8398 0.924 0.914 0.929 0.904 0.954 1,075,410 0.9238 -3.16%
2008-08-04 0 1.900 1.900 1.920 1.900 1.930 375,000 716,340 1.9102 0.954 0.954 0.964 0.954 0.969 746,813 0.9592 -4.52%
2008-08-01 0 1.990 1.940 2.000 1.920 1.990 321,000 625,650 1.9491 0.999 0.974 1.004 0.964 0.999 639,272 0.9787 1.53%
2008-07-31 0 1.960 1.950 2.000 1.960 2.020 45,000 90,000 2.0000 0.984 0.979 1.004 0.984 1.014 89,618 1.0043 -2.00%
2008-07-30 0 2.000 2.000 2.020 2.000 2.000 49,000 97,800 1.9959 1.004 1.004 1.014 1.004 1.004 97,584 1.0022 0.00%
2008-07-29 0 2.000 1.950 2.000 1.950 2.020 36,000 71,480 1.9856 1.004 0.979 1.004 0.979 1.014 71,694 0.9970 -0.99%
2008-07-28 0 2.020 1.950 2.030 1.900 2.090 258,000 503,970 1.9534 1.014 0.979 1.019 0.954 1.049 513,807 0.9809 -0.98%
2008-07-25 0 2.040 2.040 2.120 2.000 2.100 408,000 843,770 2.0681 1.024 1.024 1.065 1.004 1.054 812,532 1.0384 -1.45%
2008-07-24 0 2.070 2.060 2.120 2.030 2.150 203,000 415,390 2.0463 1.039 1.034 1.065 1.019 1.080 404,275 1.0275 2.48%
2008-07-23 0 2.020 2.010 2.050 2.000 2.060 120,000 243,900 2.0325 1.014 1.009 1.029 1.004 1.034 238,980 1.0206 -2.88%
2008-07-22 0 2.080 2.020 2.100 1.940 2.080 133,000 272,330 2.0476 1.044 1.014 1.054 0.974 1.044 264,870 1.0282 2.46%
2008-07-21 0 2.030 2.020 2.080 1.980 2.060 102,000 207,080 2.0302 1.019 1.014 1.044 0.994 1.034 203,133 1.0194 -0.98%
2008-07-18 0 2.050 2.040 2.100 2.030 2.120 123,000 256,890 2.0885 1.029 1.024 1.054 1.019 1.065 244,955 1.0487 -6.39%
2008-07-17 0 2.190 2.130 2.190 2.110 2.190 50,000 106,390 2.1278 1.100 1.070 1.100 1.060 1.100 99,575 1.0684 2.82%
2008-07-16 0 2.130 2.120 2.130 2.120 2.150 361,000 770,860 2.1353 1.070 1.065 1.070 1.065 1.080 718,932 1.0722 -1.39%
2008-07-15 0 2.160 2.130 2.160 2.110 2.160 412,000 884,460 2.1467 1.085 1.070 1.085 1.060 1.085 820,498 1.0780 -0.46%
2008-07-14 0 2.170 2.100 2.170 2.100 2.230 705,000 1,534,570 2.1767 1.090 1.054 1.090 1.054 1.120 1,404,008 1.0930 -2.69%
2008-07-11 0 2.230 2.170 2.230 2.180 2.270 612,000 1,361,280 2.2243 1.120 1.090 1.120 1.095 1.140 1,218,798 1.1169 2.29%
2008-07-10 0 2.180 2.180 2.200 2.130 2.180 332,000 714,630 2.1525 1.095 1.095 1.105 1.070 1.095 661,178 1.0808 0.00%
2008-07-09 0 2.180 2.180 2.220 2.170 2.200 531,000 1,164,410 2.1929 1.095 1.095 1.115 1.090 1.105 1,057,487 1.1011 -0.91%
2008-07-08 0 2.200 2.200 2.210 2.150 2.230 434,000 951,300 2.1919 1.105 1.105 1.110 1.080 1.120 864,311 1.1006 -0.90%
2008-07-07 0 2.220 2.210 2.220 2.110 2.220 1,055,000 2,307,160 2.1869 1.115 1.110 1.115 1.060 1.115 2,101,033 1.0981 4.23%
2008-07-04 0 2.130 2.130 2.140 2.100 2.130 490,000 1,036,460 2.1152 1.070 1.070 1.075 1.054 1.070 975,835 1.0621 0.00%
2008-07-03 0 2.130 2.080 2.130 2.030 2.150 1,248,000 2,625,560 2.1038 1.070 1.044 1.070 1.019 1.080 2,485,392 1.0564 1.43%
2008-07-02 0 2.100 2.050 2.100 2.000 2.100 831,000 1,710,510 2.0584 1.054 1.029 1.054 1.004 1.054 1,654,937 1.0336 0.96%
2008-06-30 0 2.080 2.050 2.080 2.000 2.080 378,000 761,980 2.0158 1.044 1.029 1.044 1.004 1.044 752,787 1.0122 4.00%
2008-06-27 0 2.000 1.990 2.000 1.880 2.000 664,000 1,289,970 1.9427 1.004 0.999 1.004 0.944 1.004 1,322,356 0.9755 1.52%
2008-06-26 0 1.970 1.970 1.990 1.950 2.030 1,484,000 2,928,040 1.9731 0.989 0.989 0.999 0.979 1.019 2,955,386 0.9907 -2.96%
2008-06-25 0 2.030 1.990 2.030 1.990 2.060 127,000 255,510 2.0119 1.019 0.999 1.019 0.999 1.034 252,921 1.0102 0.50%
2008-06-24 0 2.020 2.000 2.020 1.950 2.020 1,891,000 3,760,430 1.9886 1.014 1.004 1.014 0.979 1.014 3,765,927 0.9985 3.06%
2008-06-23 0 1.960 1.960 2.000 1.960 2.130 3,691,000 7,484,310 2.0277 0.984 0.984 1.004 0.984 1.070 7,350,627 1.0182 -7.98%
2008-06-20 0 2.130 2.130 2.150 2.130 2.230 838,000 1,819,160 2.1708 1.070 1.070 1.080 1.070 1.120 1,668,877 1.0901 0.47%
2008-06-19 0 2.120 2.120 2.150 2.080 2.140 684,000 1,449,170 2.1187 1.065 1.065 1.080 1.044 1.075 1,362,186 1.0639 -1.85%
2008-06-18 0 2.160 2.140 2.160 2.100 2.200 715,000 1,540,280 2.1542 1.085 1.075 1.085 1.054 1.105 1,423,923 1.0817 2.86%
2008-06-17 0 2.100 2.090 2.100 2.060 2.120 1,477,000 3,085,270 2.0889 1.054 1.049 1.054 1.034 1.065 2,941,446 1.0489 -1.87%
2008-06-16 0 2.140 2.120 2.140 2.100 2.170 2,497,000 5,328,310 2.1339 1.075 1.065 1.075 1.054 1.090 4,972,776 1.0715 -0.93%
2008-06-13 0 2.160 2.130 2.170 2.130 2.200 1,354,000 2,918,570 2.1555 1.085 1.070 1.090 1.070 1.105 2,696,491 1.0824 -0.92%
2008-06-12 0 2.180 2.180 2.200 2.150 2.230 3,103,000 6,762,400 2.1793 1.095 1.095 1.105 1.080 1.120 6,179,625 1.0943 -2.24%
2008-06-11 0 2.230 2.230 2.240 2.200 2.260 1,207,000 2,688,870 2.2277 1.120 1.120 1.125 1.105 1.135 2,403,741 1.1186 -0.89%
2008-06-10 0 2.250 2.230 2.250 2.200 2.300 1,955,000 4,375,660 2.2382 1.130 1.120 1.130 1.105 1.155 3,893,383 1.1239 -3.85%
2008-06-06 0 2.340 2.320 2.340 2.300 2.370 1,227,000 2,856,740 2.3282 1.175 1.165 1.175 1.155 1.190 2,443,571 1.1691 1.30%
2008-06-05 0 2.310 2.310 2.320 2.290 2.330 1,272,000 2,935,510 2.3078 1.160 1.160 1.165 1.150 1.170 2,533,188 1.1588 0.00%
2008-06-04 0 2.310 2.310 2.320 2.300 2.340 2,138,000 4,944,220 2.3125 1.160 1.160 1.165 1.155 1.175 4,257,827 1.1612 -1.28%
2008-06-03 0 2.340 2.330 2.350 2.280 2.360 2,216,000 5,141,310 2.3201 1.175 1.170 1.180 1.145 1.185 4,413,164 1.1650 -0.85%
2008-06-02 0 2.360 2.360 2.370 2.300 2.470 5,849,000 13,744,940 2.3500 1.185 1.185 1.190 1.155 1.240 11,648,284 1.1800 -1.67%
2008-05-30 0 2.400 2.380 2.400 2.350 2.500 4,015,000 9,661,020 2.4062 1.205 1.195 1.205 1.180 1.255 7,995,873 1.2083 -2.44%
2008-05-29 0 2.460 2.460 2.470 2.270 2.620 13,794,000 34,424,380 2.4956 1.235 1.235 1.240 1.140 1.316 27,470,753 1.2531 8.37%
2008-05-28 0 2.270 2.270 2.290 2.260 2.410 7,383,000 16,987,590 2.3009 1.140 1.140 1.150 1.135 1.210 14,703,246 1.1554 -4.62%
2008-05-27 0 2.380 2.370 2.380 2.330 2.530 6,334,000 15,278,320 2.4121 1.195 1.190 1.195 1.170 1.270 12,614,162 1.2112 -4.03%
2008-05-26 0 2.480 2.460 2.480 2.430 2.750 7,627,000 19,033,200 2.4955 1.245 1.235 1.245 1.220 1.381 15,189,172 1.2531 -8.49%
2008-05-23 0 2.710 2.700 2.740 2.700 2.990 7,506,000 20,962,460 2.7928 1.361 1.356 1.376 1.356 1.501 14,948,200 1.4023 -7.51%
2008-05-22 0 2.930 2.930 2.940 2.700 3.070 12,564,000 36,830,770 2.9315 1.471 1.471 1.476 1.356 1.542 25,021,208 1.4720 0.34%
2008-05-21 0 2.920 2.910 2.920 2.860 3.290 27,687,998 84,566,654 3.0543 1.466 1.461 1.466 1.436 1.652 55,140,652 1.5337 -4.26%
2008-05-20 0 3.050 3.040 3.060 2.560 3.110 34,208,000 98,807,930 2.8884 1.532 1.526 1.537 1.285 1.562 68,125,237 1.4504 7.77%
2008-05-19 0 2.830 2.810 2.830 2.150 2.900 54,216,002 142,901,365 2.6358 1.421 1.411 1.421 1.080 1.456 107,971,176 1.3235 34.76%
2008-05-16 0 2.100 2.130 2.140 2.100 2.150 2,778,000 5,908,120 2.1268 1.054 1.070 1.075 1.054 1.080 5,532,387 1.0679 -0.94%
2008-05-15 0 2.120 2.100 2.120 2.090 2.130 3,498,000 7,376,880 2.1089 1.065 1.054 1.065 1.049 1.070 6,966,267 1.0589 1.44%
2008-05-14 0 2.090 2.080 2.090 2.080 2.140 910,000 1,917,800 2.1075 1.049 1.044 1.049 1.044 1.075 1,812,265 1.0582 -0.95%
2008-05-13 0 2.110 2.110 2.120 2.060 2.110 847,000 1,770,930 2.0908 1.060 1.060 1.065 1.034 1.060 1,686,801 1.0499 1.44%
2008-05-09 0 2.080 2.080 2.100 2.070 2.120 754,000 1,570,010 2.0822 1.044 1.044 1.054 1.039 1.065 1,501,591 1.0456 -0.95%
2008-05-08 0 2.100 2.100 2.110 2.070 2.100 200,000 416,320 2.0816 1.054 1.054 1.060 1.039 1.054 398,300 1.0452 0.48%
2008-05-07 0 2.090 2.090 2.100 2.070 2.150 696,000 1,460,720 2.0987 1.049 1.049 1.054 1.039 1.080 1,386,084 1.0538 -1.88%
2008-05-06 0 2.130 2.120 2.130 2.100 2.150 1,488,000 3,160,440 2.1240 1.070 1.065 1.070 1.054 1.080 2,963,352 1.0665 0.00%
2008-05-05 0 2.130 2.120 2.130 2.100 2.160 673,000 1,438,740 2.1378 1.070 1.065 1.070 1.054 1.085 1,340,280 1.0735 0.95%
2008-05-02 0 2.110 2.080 2.110 2.060 2.150 937,000 1,984,410 2.1178 1.060 1.044 1.060 1.034 1.080 1,866,036 1.0634 0.48%
2008-04-30 0 2.100 2.100 2.110 2.010 2.140 1,467,000 3,060,840 2.0865 1.054 1.054 1.060 1.009 1.075 2,921,531 1.0477 -0.94%
2008-04-29 0 2.120 2.120 2.140 2.120 2.180 1,417,000 3,038,980 2.1447 1.065 1.065 1.075 1.065 1.095 2,821,956 1.0769 0.00%
2008-04-28 0 2.120 2.110 2.120 2.100 2.160 746,000 1,583,070 2.1221 1.065 1.060 1.065 1.054 1.085 1,485,659 1.0656 -0.93%
2008-04-25 0 2.140 2.140 2.150 2.130 2.200 963,000 2,074,210 2.1539 1.075 1.075 1.080 1.070 1.105 1,917,815 1.0815 -0.47%
2008-04-24 0 2.150 2.150 2.160 2.150 2.270 1,241,000 2,698,930 2.1748 1.080 1.080 1.085 1.080 1.140 2,471,452 1.0920 -0.92%
2008-04-23 0 2.170 2.160 2.190 2.150 2.200 1,497,000 3,260,780 2.1782 1.090 1.085 1.100 1.080 1.105 2,981,276 1.0938 0.93%
2008-04-22 0 2.150 2.130 2.150 2.080 2.160 481,000 1,030,960 2.1434 1.080 1.070 1.080 1.044 1.085 957,912 1.0763 0.47%
2008-04-21 0 2.140 2.140 2.160 2.120 2.200 533,000 1,144,220 2.1468 1.075 1.075 1.085 1.065 1.105 1,061,470 1.0780 -1.38%
2008-04-18 0 2.170 2.180 2.190 2.170 2.210 331,000 726,770 2.1957 1.090 1.095 1.100 1.090 1.110 659,187 1.1025 0.00%
2008-04-17 0 2.170 2.170 2.180 2.170 2.210 2,387,000 5,204,690 2.1804 1.090 1.090 1.095 1.090 1.110 4,753,711 1.0949 -0.46%
2008-04-16 0 2.180 2.190 2.200 2.170 2.240 2,696,000 5,899,640 2.1883 1.095 1.100 1.105 1.090 1.125 5,369,084 1.0988 -1.80%
2008-04-15 0 2.220 2.200 2.220 2.180 2.220 2,278,000 4,992,850 2.1918 1.115 1.105 1.115 1.095 1.115 4,536,637 1.1006 1.83%
2008-04-14 0 2.180 2.170 2.180 2.150 2.200 1,580,000 3,443,250 2.1793 1.095 1.090 1.095 1.080 1.105 3,146,570 1.0943 -0.91%
2008-04-11 0 2.200 2.200 2.210 2.170 2.220 593,000 1,299,150 2.1908 1.105 1.105 1.110 1.090 1.115 1,180,960 1.1001 -0.90%
2008-04-10 0 2.220 2.200 2.220 2.180 2.270 845,000 1,860,070 2.2013 1.115 1.105 1.115 1.095 1.140 1,682,818 1.1053 0.00%
2008-04-09 0 2.220 2.230 2.250 2.190 2.390 4,030,000 9,034,870 2.2419 1.115 1.120 1.130 1.100 1.200 8,025,746 1.1257 -3.90%
2008-04-08 0 2.310 2.310 2.320 2.230 2.400 7,542,000 17,449,000 2.3136 1.160 1.160 1.165 1.120 1.205 15,019,894 1.1617 3.59%
2008-04-07 0 2.230 2.230 2.240 2.170 2.320 9,895,000 22,054,270 2.2288 1.120 1.120 1.125 1.090 1.165 19,705,894 1.1192 1.83%
2008-04-03 0 2.190 2.160 2.190 2.150 2.220 3,905,000 8,470,250 2.1691 1.100 1.085 1.100 1.080 1.115 7,776,808 1.0892 0.46%
2008-04-02 0 2.180 2.180 2.190 2.120 2.240 12,680,000 27,494,870 2.1684 1.095 1.095 1.100 1.065 1.125 25,252,222 1.0888 3.81%
2008-04-01 0 2.100 2.090 2.120 2.080 2.260 7,606,000 16,397,300 2.1558 1.054 1.049 1.065 1.044 1.135 15,147,350 1.0825 -0.47%
2008-03-31 0 2.110 2.110 2.120 2.050 2.330 29,090,000 63,601,080 2.1864 1.060 1.060 1.065 1.029 1.170 57,932,739 1.0978

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top