Carpenter Tan Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00837  2009-12-29    
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
2026-06-01 0 6.650 6.650 6.740 6.610 6.790 19,500 130,875 6.7115 6.650 6.650 6.740 6.610 6.790 19,500 6.7115 0.50%
2026-05-29 0 7.000 6.950 7.100 6.850 7.100 102,500 712,585 6.9520 6.617 6.570 6.711 6.475 6.711 108,434 6.5716 2.04%
2026-05-28 0 6.860 6.850 6.950 6.850 6.970 51,500 355,360 6.9002 6.485 6.475 6.570 6.475 6.589 54,482 6.5226 -0.87%
2026-05-27 0 6.920 6.920 7.090 6.920 7.100 68,500 477,365 6.9688 6.541 6.541 6.702 6.541 6.711 72,466 6.5874 -2.81%
2026-05-26 0 7.120 7.000 7.360 6.900 7.120 128,500 893,354 6.9522 6.730 6.617 6.957 6.522 6.730 135,940 6.5717 0.00%
2026-05-22 0 7.120 7.120 7.370 7.000 7.200 15,000 106,365 7.0910 6.730 6.730 6.967 6.617 6.806 15,868 6.7029 0.28%
2026-05-21 0 7.100 7.000 7.290 7.100 7.290 4,000 28,875 7.2188 6.711 6.617 6.891 6.711 6.891 4,232 6.8237 -2.61%
2026-05-20 0 7.290 7.290 7.370 6.840 7.370 56,500 408,690 7.2335 6.891 6.891 6.967 6.466 6.967 59,771 6.8376 -0.82%
2026-05-19 0 7.350 7.350 7.430 7.340 7.500 33,500 248,980 7.4322 6.948 6.948 7.023 6.938 7.090 35,440 7.0255 -1.87%
2026-05-18 0 7.490 7.460 7.500 7.460 7.500 33,000 246,975 7.4841 7.080 7.052 7.090 7.052 7.090 34,911 7.0745 -0.27%
2026-05-15 0 7.510 7.510 7.640 7.500 7.510 13,500 101,345 7.5070 7.099 7.099 7.222 7.090 7.099 14,282 7.0962 0.00%
2026-05-14 0 7.510 7.510 7.600 7.500 7.630 18,500 140,070 7.5714 7.099 7.099 7.184 7.090 7.212 19,571 7.1570 -0.13%
2026-05-13 0 7.520 7.510 7.760 7.510 7.530 42,000 315,800 7.5190 7.108 7.099 7.335 7.099 7.118 44,432 7.1075 -1.05%
2026-05-12 0 7.600 7.600 7.660 7.600 7.760 27,500 209,230 7.6084 7.184 7.184 7.241 7.184 7.335 29,092 7.1920 0.00%
2026-05-11 0 7.600 7.600 7.680 7.600 7.700 14,500 110,465 7.6183 7.184 7.184 7.260 7.184 7.279 15,340 7.2013 0.00%
2026-05-08 0 7.600 7.600 7.740 7.590 7.600 11,000 83,535 7.5941 7.184 7.184 7.316 7.175 7.184 11,637 7.1785 0.13%
2026-05-07 0 7.590 7.590 7.700 7.590 7.680 25,000 191,495 7.6598 7.175 7.175 7.279 7.175 7.260 26,447 7.2406 -0.13%
2026-05-06 0 7.600 7.580 7.640 7.580 7.700 13,500 102,865 7.6196 7.184 7.165 7.222 7.165 7.279 14,282 7.2026 0.13%
2026-05-05 0 7.590 7.590 7.700 7.580 7.600 10,000 75,915 7.5915 7.175 7.175 7.279 7.165 7.184 10,579 7.1760 -0.13%
2026-05-04 0 7.600 7.590 7.740 7.500 7.600 12,000 90,810 7.5675 7.184 7.175 7.316 7.090 7.184 12,695 7.1533 -1.17%
2026-04-30 0 7.690 7.580 8.000 7.530 7.700 105,000 807,190 7.6875 7.269 7.165 7.562 7.118 7.279 111,079 7.2668 2.12%
2026-04-29 0 7.530 7.530 7.650 7.470 7.700 26,000 194,630 7.4858 7.118 7.118 7.231 7.061 7.279 27,505 7.0761 0.27%
2026-04-28 0 7.510 7.510 7.850 7.460 7.600 29,500 222,195 7.5320 7.099 7.099 7.420 7.052 7.184 31,208 7.1198 -0.27%
2026-04-27 0 7.530 7.530 7.890 7.520 7.650 21,000 159,710 7.6052 7.118 7.118 7.458 7.108 7.231 22,216 7.1890 -0.92%
2026-04-24 0 7.600 7.600 7.950 7.460 7.600 31,000 235,460 7.5955 7.184 7.184 7.515 7.052 7.184 32,795 7.1798 0.00%
2026-04-23 0 7.600 7.600 7.650 7.600 7.610 7,500 57,030 7.6040 7.184 7.184 7.231 7.184 7.194 7,934 7.1878 0.00%
2026-04-22 0 7.600 7.600 7.710 7.600 7.620 6,000 45,920 7.6533 7.184 7.184 7.288 7.184 7.203 6,347 7.2345 -0.26%
2026-04-21 0 7.620 7.610 7.700 7.620 7.640 4,000 30,550 7.6375 7.203 7.194 7.279 7.203 7.222 4,232 7.2195 -0.26%
2026-04-20 0 7.640 7.640 7.700 7.600 7.780 27,500 210,030 7.6375 7.222 7.222 7.279 7.184 7.354 29,092 7.2195 -1.80%
2026-04-17 0 7.780 7.700 7.950 7.780 7.780 20,000 155,600 7.7800 7.354 7.279 7.515 7.354 7.354 21,158 7.3542 0.00%
2026-04-16 0 7.780 7.780 7.850 7.760 7.800 16,000 124,540 7.7838 7.354 7.354 7.420 7.335 7.373 16,926 7.3578 0.13%
2026-04-15 0 7.770 7.770 7.800 7.730 7.790 3,500 27,155 7.7586 7.345 7.345 7.373 7.307 7.364 3,703 7.3340 2.51%
2026-04-14 0 7.580 7.580 7.700 7.560 7.580 44,000 333,455 7.5785 7.165 7.165 7.279 7.146 7.165 46,547 7.1638 -1.30%
2026-04-13 0 7.680 7.680 7.780 7.500 7.990 13,500 102,595 7.5996 7.260 7.260 7.354 7.090 7.553 14,282 7.1837 0.00%
2026-04-10 0 7.680 7.680 7.750 7.540 7.780 10,000 76,910 7.6910 7.260 7.260 7.326 7.127 7.354 10,579 7.2701 1.86%
2026-04-09 0 7.540 7.540 7.800 7.500 7.540 37,500 281,535 7.5076 7.127 7.127 7.373 7.090 7.127 39,671 7.0967 1.07%
2026-04-08 0 7.460 7.460 7.550 7.460 7.700 18,500 139,765 7.5549 7.052 7.052 7.137 7.052 7.279 19,571 7.1414 -0.67%
2026-04-02 0 7.510 7.510 7.800 7.460 7.520 5,500 41,185 7.4882 7.099 7.099 7.373 7.052 7.108 5,818 7.0784 -0.13%
2026-04-01 0 7.520 7.520 7.530 7.500 7.600 5,000 37,740 7.5480 7.108 7.108 7.118 7.090 7.184 5,289 7.1349 0.67%
2026-03-31 0 7.470 7.460 7.570 7.400 7.490 26,500 197,850 7.4660 7.061 7.052 7.156 6.995 7.080 28,034 7.0574 1.22%
2026-03-30 0 7.380 7.380 7.400 6.820 7.420 86,500 629,395 7.2762 6.976 6.976 6.995 6.447 7.014 91,508 6.8780 2.50%
2026-03-27 0 7.200 7.200 7.360 7.200 7.600 74,000 540,250 7.3007 6.806 6.806 6.957 6.806 7.184 78,284 6.9011 -4.00%
2026-03-26 0 7.500 7.350 7.500 - - 0 0 - 7.090 6.948 7.090 - - 0 - 0.00%
2026-03-25 0 7.500 7.500 7.660 7.410 7.500 22,500 168,345 7.4820 7.090 7.090 7.241 7.004 7.090 23,803 7.0725 1.21%
2026-03-24 0 7.410 7.410 7.960 7.300 7.560 7,500 55,975 7.4633 7.004 7.004 7.524 6.900 7.146 7,934 7.0549 1.37%
2026-03-23 0 7.310 7.300 7.420 7.300 7.540 26,500 197,430 7.4502 6.910 6.900 7.014 6.900 7.127 28,034 7.0425 -3.18%
2026-03-20 0 7.550 7.550 7.890 7.520 7.800 6,500 50,560 7.7785 7.137 7.137 7.458 7.108 7.373 6,876 7.3528 -3.08%
2026-03-19 0 7.790 7.680 7.790 7.670 7.970 31,000 240,390 7.7545 7.364 7.260 7.364 7.250 7.534 32,795 7.3301 2.50%
2026-03-18 0 7.600 7.600 7.800 - - 0 0 - 7.184 7.184 7.373 - - 0 - 1.06%
2026-03-17 0 7.520 7.520 7.660 7.520 7.550 8,000 60,345 7.5431 7.108 7.108 7.241 7.108 7.137 8,463 7.1303 0.27%
2026-03-16 0 7.500 7.500 7.600 7.270 7.630 104,500 785,225 7.5141 7.090 7.090 7.184 6.872 7.212 110,550 7.1029 -1.70%
2026-03-13 0 7.630 7.620 8.200 7.600 7.710 87,500 667,285 7.6261 7.212 7.203 7.751 7.184 7.288 92,566 7.2087 -0.78%
2026-03-12 0 7.690 7.590 7.690 7.500 7.710 27,500 208,960 7.5985 7.269 7.175 7.269 7.090 7.288 29,092 7.1827 -0.26%
2026-03-11 0 7.710 7.280 7.480 - - 0 0 - 7.288 6.882 7.071 - - 0 - 0.00%
2026-03-10 0 7.710 7.710 8.200 7.610 7.710 3,500 26,860 7.6743 7.288 7.288 7.751 7.194 7.288 3,703 7.2543 0.78%
2026-03-09 0 7.650 7.610 7.680 7.490 7.680 12,500 95,280 7.6224 7.231 7.194 7.260 7.080 7.260 13,224 7.2052 -0.91%
2026-03-06 0 7.720 7.720 7.750 7.680 7.750 29,000 223,945 7.7222 7.297 7.297 7.326 7.260 7.326 30,679 7.2996 -0.39%
2026-03-05 0 7.750 7.750 7.980 7.710 7.750 21,500 166,315 7.7356 7.326 7.326 7.543 7.288 7.326 22,745 7.3122 0.39%
2026-03-04 0 7.720 7.720 7.730 7.680 7.730 28,500 219,575 7.7044 7.297 7.297 7.307 7.260 7.307 30,150 7.2827 -1.40%
2026-03-03 0 7.830 7.620 7.830 - - 0 0 - 7.401 7.203 7.401 - - 0 - 0.00%
2026-03-02 0 7.830 7.830 7.900 7.820 7.900 34,500 271,575 7.8717 7.401 7.401 7.468 7.392 7.468 36,497 7.4409 -0.38%
2026-02-27 0 7.860 7.820 7.880 7.800 7.870 24,380 190,679 7.8211 7.430 7.392 7.449 7.373 7.439 25,792 7.3931 0.64%
2026-02-26 0 7.810 7.780 7.900 - - 0 0 - 7.383 7.354 7.468 - - 0 - 0.00%
2026-02-25 0 7.810 7.800 7.860 7.800 7.810 4,000 31,215 7.8038 7.383 7.373 7.430 7.373 7.383 4,232 7.3767 -0.64%
2026-02-24 0 7.860 7.790 7.870 7.870 7.870 3,000 23,610 7.8700 7.430 7.364 7.439 7.439 7.439 3,174 7.4393 -0.25%
2026-02-23 0 7.880 7.800 7.880 7.900 7.900 1,000 7,900 7.9000 7.449 7.373 7.449 7.468 7.468 1,058 7.4676 1.03%
2026-02-20 0 7.800 7.700 7.890 - - 0 0 - 7.373 7.279 7.458 - - 0 - 0.00%
2026-02-16 0 7.800 7.800 8.100 - - 0 0 - 7.373 7.373 7.657 - - 0 - 0.26%
2026-02-13 0 7.780 7.780 7.900 7.770 7.800 69,000 536,915 7.7814 7.354 7.354 7.468 7.345 7.373 72,995 7.3555 -0.77%
2026-02-12 0 7.840 7.800 7.840 7.800 7.840 20,000 156,040 7.8020 7.411 7.373 7.411 7.373 7.411 21,158 7.3750 -0.13%
2026-02-11 0 7.850 7.800 7.890 7.810 7.940 16,000 126,650 7.9156 7.420 7.373 7.458 7.383 7.505 16,926 7.4824 0.64%
2026-02-10 0 7.800 7.730 7.800 7.790 7.800 61,500 479,555 7.7976 7.373 7.307 7.373 7.364 7.373 65,061 7.3709 1.56%
2026-02-09 0 7.680 7.680 7.750 7.680 7.800 73,000 564,010 7.7262 7.260 7.260 7.326 7.260 7.373 77,226 7.3033 0.00%
2026-02-06 0 7.680 7.680 7.700 7.670 7.700 80,500 618,580 7.6842 7.260 7.260 7.279 7.250 7.279 85,161 7.2637 -0.26%
2026-02-05 0 7.700 7.700 7.780 7.680 7.710 22,000 169,365 7.6984 7.279 7.279 7.354 7.260 7.288 23,274 7.2771 0.00%
2026-02-04 0 7.700 7.700 7.760 7.700 7.710 21,000 161,890 7.7090 7.279 7.279 7.335 7.279 7.288 22,216 7.2871 0.26%
2026-02-03 0 7.680 7.680 7.780 7.670 7.730 20,500 158,075 7.7110 7.260 7.260 7.354 7.250 7.307 21,687 7.2890 0.13%
2026-02-02 0 7.670 7.670 7.720 7.660 7.740 36,000 276,555 7.6821 7.250 7.250 7.297 7.241 7.316 38,084 7.2617 -0.90%
2026-01-30 0 7.740 7.700 7.740 7.670 7.800 142,500 1,098,140 7.7062 7.316 7.279 7.316 7.250 7.373 150,750 7.2845 -1.40%
2026-01-29 0 7.850 7.820 7.880 7.670 7.850 84,000 653,350 7.7780 7.420 7.392 7.449 7.250 7.420 88,863 7.3523 0.51%
2026-01-28 0 7.810 7.740 7.880 7.600 7.810 142,500 1,099,660 7.7169 7.383 7.316 7.449 7.184 7.383 150,750 7.2946 1.56%
2026-01-27 0 7.690 7.680 7.780 7.690 7.740 43,500 335,630 7.7156 7.269 7.260 7.354 7.269 7.316 46,019 7.2934 -0.26%
2026-01-26 0 7.710 7.710 7.740 7.610 7.760 32,000 246,195 7.6936 7.288 7.288 7.316 7.194 7.335 33,853 7.2725 1.31%
2026-01-23 0 7.610 7.610 7.730 7.580 7.720 33,500 256,235 7.6488 7.194 7.194 7.307 7.165 7.297 35,440 7.2302 1.20%
2026-01-22 0 7.520 7.520 7.670 7.500 7.710 63,000 481,875 7.6488 7.108 7.108 7.250 7.090 7.288 66,648 7.2302 -2.34%
2026-01-21 0 7.700 7.700 7.770 7.700 7.760 38,500 297,690 7.7322 7.279 7.279 7.345 7.279 7.335 40,729 7.3090 -0.65%
2026-01-20 0 7.750 7.750 7.780 7.750 7.810 89,500 696,550 7.7827 7.326 7.326 7.354 7.326 7.383 94,682 7.3567 -0.64%
2026-01-19 0 7.800 7.800 7.950 7.700 7.930 54,500 426,535 7.8263 7.373 7.373 7.515 7.279 7.496 57,655 7.3980 -0.76%
2026-01-16 0 7.860 7.860 7.940 7.800 7.900 155,500 1,221,015 7.8522 7.430 7.430 7.505 7.373 7.468 164,503 7.4224 0.64%
2026-01-15 0 7.810 7.810 7.890 7.670 7.920 53,500 418,345 7.8195 7.383 7.383 7.458 7.250 7.487 56,598 7.3916 1.69%
2026-01-14 0 7.680 7.670 7.780 7.640 7.780 37,500 289,485 7.7196 7.260 7.250 7.354 7.222 7.354 39,671 7.2971 0.13%
2026-01-13 0 7.670 7.670 7.880 7.650 7.780 91,500 705,875 7.7145 7.250 7.250 7.449 7.231 7.354 96,798 7.2923 2.27%
2026-01-12 0 7.500 7.490 7.730 7.500 7.760 50,500 386,550 7.6545 7.090 7.080 7.307 7.090 7.335 53,424 7.2355 -2.34%
2026-01-09 0 7.680 7.680 7.780 7.680 7.800 47,500 366,860 7.7234 7.260 7.260 7.354 7.260 7.373 50,250 7.3007 -0.90%
2026-01-08 0 7.750 7.750 7.990 7.610 8.000 67,500 528,035 7.8227 7.326 7.326 7.553 7.194 7.562 71,408 7.3946 -2.88%
2026-01-07 0 7.980 7.880 7.990 7.980 7.990 2,500 19,960 7.9840 7.543 7.449 7.553 7.543 7.553 2,645 7.5470 -0.25%
2026-01-06 0 8.000 8.000 8.050 7.800 8.050 91,000 725,500 7.9725 7.562 7.562 7.609 7.373 7.609 96,269 7.5362 1.39%
2026-01-05 0 7.890 7.890 7.990 7.890 8.000 107,500 852,290 7.9283 7.458 7.458 7.553 7.458 7.562 113,724 7.4944 0.00%
2026-01-02 0 7.890 7.890 8.030 7.880 8.020 24,000 190,080 7.9200 7.458 7.458 7.591 7.449 7.581 25,390 7.4865 -0.38%
2025-12-31 0 7.920 7.800 7.970 7.770 7.920 20,500 161,655 7.8856 7.487 7.373 7.534 7.345 7.487 21,687 7.4540 1.80%
2025-12-30 0 7.780 7.780 7.950 7.710 7.880 33,000 257,840 7.8133 7.354 7.354 7.515 7.288 7.449 34,911 7.3857 -0.64%
2025-12-29 0 7.830 7.830 7.940 7.790 7.850 21,500 168,295 7.8277 7.401 7.401 7.505 7.364 7.420 22,745 7.3993 -1.88%
2025-12-24 0 7.980 7.980 8.050 7.850 7.980 3,500 27,695 7.9129 7.543 7.543 7.609 7.420 7.543 3,703 7.4798 0.00%
2025-12-23 0 7.980 7.800 7.980 7.520 8.000 46,500 366,945 7.8913 7.543 7.373 7.543 7.108 7.562 49,192 7.4594 0.00%
2025-12-22 0 7.980 7.810 7.980 7.790 8.080 80,000 635,665 7.9458 7.543 7.383 7.543 7.364 7.638 84,632 7.5109 3.50%
2025-12-19 0 7.710 7.700 7.810 7.590 7.790 35,500 273,270 7.6977 7.288 7.279 7.383 7.175 7.364 37,555 7.2765 1.58%
2025-12-18 0 7.590 7.580 7.710 7.580 7.700 37,000 284,220 7.6816 7.175 7.165 7.288 7.165 7.279 39,142 7.2612 -0.13%
2025-12-17 0 7.600 7.590 7.720 7.500 7.620 31,500 239,390 7.5997 7.184 7.175 7.297 7.090 7.203 33,324 7.1838 -0.39%
2025-12-16 0 7.630 7.630 7.710 7.620 7.720 52,500 402,430 7.6653 7.212 7.212 7.288 7.203 7.297 55,540 7.2458 -1.17%
2025-12-15 0 7.720 7.620 7.900 7.710 7.930 23,500 182,580 7.7694 7.297 7.203 7.468 7.288 7.496 24,861 7.3442 -1.91%
2025-12-12 0 7.870 7.830 7.900 7.700 7.950 37,000 289,170 7.8154 7.439 7.401 7.468 7.279 7.515 39,142 7.3877 2.21%
2025-12-11 0 7.700 7.650 7.700 7.650 7.700 16,500 126,735 7.6809 7.279 7.231 7.279 7.231 7.279 17,455 7.2605 0.26%
2025-12-10 0 7.680 7.650 7.680 7.560 7.680 49,500 377,515 7.6266 7.260 7.231 7.260 7.146 7.260 52,366 7.2092 -0.26%
2025-12-09 0 7.700 7.700 7.750 7.700 7.700 6,000 46,200 7.7000 7.279 7.279 7.326 7.279 7.279 6,347 7.2786 -0.52%
2025-12-08 0 7.740 7.700 7.740 7.690 7.740 30,500 235,220 7.7121 7.316 7.279 7.316 7.269 7.316 32,266 7.2901 0.52%
2025-12-05 0 7.700 7.700 7.760 - - 0 0 - 7.279 7.279 7.335 - - 0 - 0.00%
2025-12-04 0 7.700 7.660 7.780 7.500 7.730 101,000 771,270 7.6363 7.279 7.241 7.354 7.090 7.307 106,848 7.2184 -0.90%
2025-12-03 0 7.770 7.720 7.880 7.600 7.870 115,000 890,420 7.7428 7.345 7.297 7.449 7.184 7.439 121,658 7.3190 -1.27%
2025-12-02 0 7.870 7.870 7.930 7.810 7.920 64,500 507,220 7.8639 7.439 7.439 7.496 7.383 7.487 68,234 7.4335 1.16%
2025-12-01 0 7.780 7.780 7.950 7.780 7.800 18,000 140,265 7.7925 7.354 7.354 7.515 7.354 7.373 19,042 7.3660 -0.26%
2025-11-28 0 7.800 7.800 7.980 7.800 8.010 18,000 143,310 7.9617 7.373 7.373 7.543 7.373 7.572 19,042 7.5259 -0.64%
2025-11-27 0 7.850 7.850 7.920 7.820 7.860 38,500 301,760 7.8379 7.420 7.420 7.487 7.392 7.430 40,729 7.4090 -0.13%
2025-11-26 0 7.860 7.860 7.870 7.850 7.920 11,500 90,660 7.8835 7.430 7.430 7.439 7.420 7.487 12,166 7.4520 -0.88%
2025-11-25 0 7.930 7.860 7.930 7.790 7.930 25,000 196,930 7.8772 7.496 7.430 7.496 7.364 7.496 26,447 7.4461 1.02%
2025-11-24 0 7.850 7.780 7.920 7.690 7.850 58,000 448,055 7.7251 7.420 7.354 7.487 7.269 7.420 61,358 7.3023 2.48%
2025-11-21 0 7.660 7.650 7.690 7.660 7.850 135,000 1,045,080 7.7413 7.241 7.231 7.269 7.241 7.420 142,816 7.3177 -3.28%
2025-11-20 0 7.920 7.920 7.940 7.880 8.030 22,000 174,575 7.9352 7.487 7.487 7.505 7.449 7.591 23,274 7.5009 -0.75%
2025-11-19 0 7.980 7.850 8.000 7.900 8.000 47,500 376,865 7.9340 7.543 7.420 7.562 7.468 7.562 50,250 7.4998 1.01%
2025-11-18 0 7.900 7.900 7.990 7.880 8.000 48,000 380,460 7.9263 7.468 7.468 7.553 7.449 7.562 50,779 7.4925 -0.50%
2025-11-17 0 7.940 7.930 8.020 7.870 7.950 48,000 379,960 7.9158 7.505 7.496 7.581 7.439 7.515 50,779 7.4826 0.63%
2025-11-14 0 7.890 7.860 7.980 7.800 8.040 31,500 250,815 7.9624 7.458 7.430 7.543 7.373 7.600 33,324 7.5266 -2.11%
2025-11-13 0 8.060 7.950 8.070 7.950 8.070 36,000 288,265 8.0074 7.619 7.515 7.628 7.515 7.628 38,084 7.5691 -0.12%
2025-11-12 0 8.070 8.070 8.150 7.930 8.060 42,000 337,115 8.0265 7.628 7.628 7.704 7.496 7.619 44,432 7.5873 0.62%
2025-11-11 0 8.020 8.020 8.170 7.790 8.050 60,500 482,530 7.9757 7.581 7.581 7.723 7.364 7.609 64,003 7.5392 0.25%
2025-11-10 0 8.000 7.950 8.000 7.920 8.010 75,500 600,930 7.9593 7.562 7.515 7.562 7.487 7.572 79,871 7.5237 0.63%
2025-11-07 0 7.950 7.890 7.950 7.890 7.950 16,000 126,375 7.8984 7.515 7.458 7.515 7.458 7.515 16,926 7.4662 0.63%
2025-11-06 0 7.900 7.900 7.990 7.850 8.040 128,500 1,022,350 7.9560 7.468 7.468 7.553 7.420 7.600 135,940 7.5206 -1.86%
2025-11-05 0 8.050 7.990 8.050 7.910 8.050 37,500 298,985 7.9729 7.609 7.553 7.609 7.477 7.609 39,671 7.5366 1.26%
2025-11-04 0 7.950 7.950 7.980 7.520 7.980 184,000 1,443,980 7.8477 7.515 7.515 7.543 7.108 7.543 194,653 7.4182 3.25%
2025-11-03 0 7.700 7.700 7.760 7.650 7.900 245,000 1,895,305 7.7359 7.279 7.279 7.335 7.231 7.468 259,185 7.3126 -1.28%
2025-10-31 0 7.800 7.800 7.840 7.800 8.000 163,000 1,282,950 7.8709 7.373 7.373 7.411 7.373 7.562 172,437 7.4401 -2.50%
2025-10-30 0 8.000 7.900 8.000 7.910 8.100 51,000 409,470 8.0288 7.562 7.468 7.562 7.477 7.657 53,953 7.5894 -2.08%
2025-10-28 0 8.170 8.100 8.200 8.000 8.200 55,500 452,410 8.1515 7.723 7.657 7.751 7.562 7.751 58,713 7.7054 -0.37%
2025-10-27 0 8.200 8.200 8.220 8.010 8.350 99,500 807,670 8.1173 7.751 7.751 7.770 7.572 7.893 105,261 7.6730 -0.12%
2025-10-24 0 8.210 8.010 8.220 8.100 8.680 86,000 707,020 8.2212 7.761 7.572 7.770 7.657 8.205 90,979 7.7712 -0.61%
2025-10-23 0 8.260 8.100 8.280 8.100 8.260 22,000 180,835 8.2198 7.808 7.657 7.827 7.657 7.808 23,274 7.7699 0.00%
2025-10-22 0 8.260 8.260 8.320 8.250 8.330 48,500 401,700 8.2825 7.808 7.808 7.865 7.798 7.874 51,308 7.8292 -0.96%
2025-10-21 0 8.340 8.290 8.390 8.300 8.420 124,000 1,036,495 8.3588 7.884 7.836 7.931 7.846 7.959 131,179 7.9014 0.85%
2025-10-20 0 8.270 8.260 8.270 8.110 8.470 51,500 428,875 8.3277 7.817 7.808 7.817 7.666 8.006 54,482 7.8719 0.36%
2025-10-17 0 8.240 8.100 8.270 8.070 8.580 41,000 336,860 8.2161 7.789 7.657 7.817 7.628 8.110 43,374 7.7664 -1.20%
2025-10-16 0 8.340 8.270 8.450 8.200 8.390 81,500 677,780 8.3163 7.884 7.817 7.988 7.751 7.931 86,219 7.8612 -0.95%
2025-10-15 0 8.420 8.420 8.500 8.080 8.560 192,500 1,618,935 8.4101 7.959 7.959 8.035 7.638 8.092 203,645 7.9498 4.47%
2025-10-14 0 8.060 8.040 8.150 7.910 8.380 160,500 1,302,415 8.1147 7.619 7.600 7.704 7.477 7.921 169,793 7.6706 0.00%
2025-10-13 0 8.060 7.900 8.060 7.710 8.100 54,000 431,420 7.9893 7.619 7.468 7.619 7.288 7.657 57,126 7.5520 0.25%
2025-10-10 0 8.040 8.020 8.100 7.710 8.100 38,500 308,680 8.0177 7.600 7.581 7.657 7.288 7.657 40,729 7.5789 -0.74%
2025-10-09 0 8.100 8.000 8.100 7.930 8.500 272,000 2,212,935 8.1358 7.657 7.562 7.657 7.496 8.035 287,748 7.6905 -4.03%
2025-10-08 0 8.440 8.350 8.440 8.120 8.540 282,500 2,362,710 8.3636 7.978 7.893 7.978 7.676 8.073 298,856 7.9058 1.44%
2025-10-06 0 8.320 8.300 8.320 7.790 8.340 198,000 1,583,105 7.9955 7.865 7.846 7.865 7.364 7.884 209,464 7.5579 6.94%
2025-10-03 0 7.780 7.780 7.800 7.750 7.830 18,500 144,020 7.7849 7.354 7.354 7.373 7.326 7.401 19,571 7.3588 -0.64%
2025-10-02 0 7.830 7.700 7.830 7.700 7.890 76,500 593,835 7.7625 7.401 7.279 7.401 7.279 7.458 80,929 7.3377 1.69%
2025-09-30 0 7.700 7.640 7.840 7.600 7.770 162,000 1,236,910 7.6352 7.279 7.222 7.411 7.184 7.345 171,379 7.2174 1.18%
2025-09-29 0 7.610 7.610 7.700 7.600 7.810 290,500 2,250,763 7.7479 7.194 7.194 7.279 7.184 7.383 307,319 7.3239 -2.56%
2025-09-26 0 7.810 7.810 7.870 7.300 7.860 284,500 2,173,685 7.6404 7.383 7.383 7.439 6.900 7.430 300,972 7.2222 -0.38%
2025-09-25 0 7.840 7.700 7.930 7.500 7.990 141,500 1,097,090 7.7533 7.411 7.279 7.496 7.090 7.553 149,692 7.3290 -0.13%
2025-09-24 0 7.850 7.820 7.850 7.650 7.850 115,500 894,455 7.7442 7.420 7.392 7.420 7.231 7.420 122,187 7.3204 2.48%
2025-09-23 0 7.660 7.500 7.720 7.280 7.660 88,000 654,925 7.4423 7.241 7.090 7.297 6.882 7.241 93,095 7.0350 2.13%
2025-09-22 0 7.500 7.450 7.500 7.490 7.640 140,500 1,062,970 7.5656 7.090 7.042 7.090 7.080 7.222 148,635 7.1516 -1.83%
2025-09-19 0 7.640 7.600 7.650 7.510 7.800 176,500 1,345,175 7.6214 7.222 7.184 7.231 7.099 7.373 186,719 7.2043 1.46%
2025-09-18 0 7.530 7.490 7.530 7.280 7.800 458,500 3,431,315 7.4838 7.118 7.080 7.118 6.882 7.373 485,046 7.0742 3.43%
2025-09-17 0 7.280 7.280 7.290 7.070 7.280 160,500 1,152,745 7.1822 6.882 6.882 6.891 6.683 6.882 169,793 6.7891 1.96%
2025-09-16 0 7.140 7.080 7.140 7.080 7.150 174,500 1,239,685 7.1042 6.749 6.693 6.749 6.693 6.759 184,603 6.7154 -0.28%
2025-09-15 0 7.160 7.150 7.160 7.120 7.160 73,500 524,715 7.1390 6.768 6.759 6.768 6.730 6.768 77,755 6.7483 0.14%
2025-09-12 0 7.150 7.110 7.160 7.070 7.190 176,000 1,253,570 7.1226 6.759 6.721 6.768 6.683 6.797 186,190 6.7327 -0.56%
2025-09-11 0 7.190 7.130 7.190 7.170 7.200 103,500 743,430 7.1829 6.797 6.740 6.797 6.778 6.806 109,492 6.7898 -0.14%
2025-09-10 0 7.200 7.200 7.250 7.060 7.200 264,500 1,888,345 7.1393 6.806 6.806 6.853 6.674 6.806 279,814 6.7486 0.56%
2025-09-09 0 7.160 7.110 7.160 7.100 7.160 7,000 50,030 7.1471 6.768 6.721 6.768 6.711 6.768 7,405 6.7560 0.00%
2025-09-08 0 7.160 7.110 7.170 6.930 7.240 287,500 2,039,720 7.0947 6.768 6.721 6.778 6.551 6.844 304,145 6.7064 -1.24%
2025-09-05 0 7.250 7.220 7.250 7.090 7.250 89,000 640,865 7.2007 6.853 6.825 6.853 6.702 6.853 94,153 6.8066 1.12%
2025-09-04 0 7.170 7.130 7.170 7.100 7.200 152,500 1,084,230 7.1097 6.778 6.740 6.778 6.711 6.806 161,329 6.7206 -0.14%
2025-09-03 0 7.180 7.120 7.180 7.110 7.180 41,000 291,985 7.1216 6.787 6.730 6.787 6.721 6.787 43,374 6.7318 -0.14%
2025-09-02 0 7.190 7.150 7.200 7.100 7.180 153,000 1,090,975 7.1306 6.797 6.759 6.806 6.711 6.787 161,858 6.7403 0.00%
2025-09-01 0 7.190 7.160 7.190 7.050 7.230 134,500 962,680 7.1575 6.797 6.768 6.797 6.664 6.834 142,287 6.7658 2.71%
2025-08-29 0 7.000 7.000 7.010 6.600 7.080 445,000 3,083,585 6.9294 6.617 6.617 6.626 6.239 6.693 470,764 6.5502 10.24%
2025-08-28 0 6.350 6.330 6.410 6.300 6.430 45,000 286,825 6.3739 6.002 5.984 6.059 5.955 6.078 47,605 6.0251 -1.24%
2025-08-27 0 6.430 6.370 6.460 6.300 6.530 95,500 610,115 6.3886 6.078 6.021 6.106 5.955 6.173 101,029 6.0390 -1.53%
2025-08-26 0 6.530 6.520 6.540 6.450 6.780 240,000 1,573,480 6.5562 6.173 6.163 6.182 6.097 6.409 253,895 6.1974 -1.21%
2025-08-25 0 6.610 6.610 6.840 6.500 6.850 202,000 1,371,180 6.7880 6.248 6.248 6.466 6.144 6.475 213,695 6.4165 -2.07%
2025-08-22 0 6.750 6.730 6.750 6.500 6.770 175,500 1,171,415 6.6747 6.381 6.362 6.381 6.144 6.399 185,661 6.3094 3.85%
2025-08-21 0 6.500 6.380 6.540 6.490 6.630 425,500 2,786,310 6.5483 6.144 6.031 6.182 6.135 6.267 450,135 6.1899 -0.61%
2025-08-20 0 6.540 6.540 6.580 6.520 6.550 16,000 104,520 6.5325 6.182 6.182 6.220 6.163 6.192 16,926 6.1750 0.62%
2025-08-19 0 6.500 6.500 6.550 6.500 6.590 159,000 1,039,505 6.5378 6.144 6.144 6.192 6.144 6.229 168,206 6.1800 1.40%
2025-08-18 0 6.410 6.400 6.470 6.090 6.410 775,000 4,879,295 6.2959 6.059 6.050 6.116 5.757 6.059 819,870 5.9513 4.74%
2025-08-15 0 6.120 6.120 6.220 6.100 6.240 170,000 1,051,575 6.1857 5.785 5.785 5.880 5.766 5.898 179,843 5.8472 -1.61%
2025-08-14 0 6.220 6.220 6.240 6.170 6.230 1,036,007 6,435,192 6.2115 5.880 5.880 5.898 5.832 5.889 1,095,989 5.8716 0.81%
2025-08-13 0 6.170 6.180 6.200 6.020 6.210 1,132,013 6,913,219 6.1070 5.832 5.842 5.861 5.691 5.870 1,197,553 5.7728 2.49%
2025-08-12 0 6.020 6.020 6.080 5.860 6.080 634,000 3,761,285 5.9326 5.691 5.691 5.747 5.539 5.747 670,707 5.6079 2.73%
2025-08-11 0 5.860 5.860 5.880 5.830 5.900 232,500 1,364,180 5.8674 5.539 5.539 5.558 5.511 5.577 245,961 5.5463 0.17%
2025-08-08 0 5.850 5.850 5.860 5.830 5.870 102,500 600,030 5.8540 5.530 5.530 5.539 5.511 5.549 108,434 5.5336 0.17%
2025-08-07 0 5.840 5.830 5.870 5.830 5.880 154,000 901,815 5.8559 5.520 5.511 5.549 5.511 5.558 162,916 5.5355 0.34%
2025-08-06 0 5.820 5.810 5.830 5.820 5.830 113,500 660,925 5.8231 5.501 5.492 5.511 5.501 5.511 120,071 5.5044 0.00%
2025-08-05 0 5.820 5.820 5.830 5.820 5.850 66,001 385,075 5.8344 5.501 5.501 5.511 5.501 5.530 69,822 5.5151 -0.51%
2025-08-04 0 5.850 5.810 5.850 5.810 5.850 241,500 1,407,515 5.8282 5.530 5.492 5.530 5.492 5.530 255,482 5.5092 -0.17%
2025-08-01 0 5.860 5.830 5.860 5.860 5.890 29,500 173,055 5.8663 5.539 5.511 5.539 5.539 5.568 31,208 5.5452 0.00%
2025-07-31 0 5.860 5.830 5.860 5.830 5.860 220,000 1,285,785 5.8445 5.539 5.511 5.539 5.511 5.539 232,737 5.5246 0.00%
2025-07-30 0 5.860 5.860 5.880 5.860 5.900 114,000 670,170 5.8787 5.539 5.539 5.558 5.539 5.577 120,600 5.5570 -0.34%
2025-07-29 0 5.880 5.870 5.880 5.870 5.880 47,500 279,080 5.8754 5.558 5.549 5.558 5.549 5.558 50,250 5.5538 -0.34%
2025-07-28 0 5.900 5.900 5.910 5.880 5.950 212,501 1,254,285 5.9025 5.577 5.577 5.587 5.558 5.624 224,804 5.5795 -0.34%
2025-07-25 0 5.920 5.900 5.910 5.900 5.920 423,000 2,497,510 5.9043 5.596 5.577 5.587 5.577 5.596 447,491 5.5811 0.34%
2025-07-24 0 5.900 5.900 5.920 5.860 5.940 435,500 2,571,510 5.9047 5.577 5.577 5.596 5.539 5.615 460,714 5.5816 0.00%
2025-07-23 0 5.900 5.860 5.920 5.900 5.950 276,000 1,632,270 5.9140 5.577 5.539 5.596 5.577 5.624 291,980 5.5904 0.00%
2025-07-22 0 5.900 5.890 5.900 5.880 5.900 68,501 404,020 5.8980 5.577 5.568 5.577 5.558 5.577 72,467 5.5752 0.17%
2025-07-21 0 5.890 5.870 5.890 5.830 5.970 138,000 810,250 5.8714 5.568 5.549 5.568 5.511 5.643 145,990 5.5500 1.03%
2025-07-18 0 5.830 5.820 5.830 5.820 5.830 245,000 1,427,935 5.8283 5.511 5.501 5.511 5.501 5.511 259,185 5.5093 0.00%
2025-07-17 0 5.830 5.830 5.850 5.830 5.850 48,500 283,310 5.8414 5.511 5.511 5.530 5.511 5.530 51,308 5.5217 -0.17%
2025-07-16 0 5.840 5.830 5.850 5.830 5.850 50,000 292,115 5.8423 5.520 5.511 5.530 5.511 5.530 52,895 5.5226 0.00%
2025-07-15 0 5.840 5.840 5.850 5.840 5.860 183,001 1,070,085 5.8474 5.520 5.520 5.530 5.520 5.539 193,596 5.5274 -0.17%
2025-07-14 0 5.850 5.830 5.850 5.820 5.850 194,500 1,134,745 5.8342 5.530 5.511 5.530 5.501 5.530 205,761 5.5149 0.34%
2025-07-11 0 5.830 5.820 5.830 5.820 5.850 135,000 787,610 5.8341 5.511 5.501 5.511 5.501 5.530 142,816 5.5149 0.00%
2025-07-10 0 5.830 5.820 5.840 5.820 5.840 83,500 486,725 5.8290 5.511 5.501 5.520 5.501 5.520 88,334 5.5100 -0.34%
2025-07-09 0 5.850 5.820 5.850 5.820 5.850 38,000 221,690 5.8339 5.530 5.501 5.530 5.501 5.530 40,200 5.5147 0.34%
2025-07-08 0 5.830 5.830 5.880 5.830 5.900 61,500 359,855 5.8513 5.511 5.511 5.558 5.511 5.577 65,061 5.5311 0.17%
2025-07-07 0 5.820 5.820 5.850 5.810 5.840 59,000 343,305 5.8187 5.501 5.501 5.530 5.492 5.520 62,416 5.5003 -0.17%
2025-07-04 0 5.830 5.830 5.860 5.830 5.880 100,000 585,225 5.8523 5.511 5.511 5.539 5.511 5.558 105,790 5.5320 -0.51%
2025-07-03 0 5.860 5.860 5.880 5.860 5.890 218,500 1,282,335 5.8688 5.539 5.539 5.558 5.539 5.568 231,151 5.5476 -0.68%
2025-07-02 0 5.900 5.900 5.970 5.850 5.900 183,000 1,076,925 5.8848 5.577 5.577 5.643 5.530 5.577 193,595 5.5628 0.85%
2025-06-30 0 5.850 5.840 5.880 5.850 5.880 22,500 131,880 5.8613 5.530 5.520 5.558 5.530 5.558 23,803 5.5406 -0.17%
2025-06-27 0 5.860 5.860 5.880 5.860 5.880 17,000 99,820 5.8718 5.539 5.539 5.558 5.539 5.558 17,984 5.5504 -0.34%
2025-06-26 0 5.880 5.860 5.900 5.860 5.880 75,000 440,950 5.8793 5.558 5.539 5.577 5.539 5.558 79,342 5.5576 0.00%
2025-06-25 0 5.880 5.870 5.900 5.860 5.900 154,000 906,515 5.8865 5.558 5.549 5.577 5.539 5.577 162,916 5.5643 0.00%
2025-06-24 0 5.880 5.860 5.880 5.880 5.890 14,000 82,370 5.8836 5.558 5.539 5.558 5.558 5.568 14,811 5.5616 0.00%
2025-06-23 0 5.880 5.860 5.890 5.880 5.890 36,500 214,710 5.8825 5.558 5.539 5.568 5.558 5.568 38,613 5.5605 -0.17%
2025-06-20 0 5.890 5.870 5.890 5.870 5.900 80,500 473,330 5.8799 5.568 5.549 5.568 5.549 5.577 85,161 5.5581 0.34%
2025-06-19 0 5.870 5.870 5.940 5.870 5.910 40,000 235,420 5.8855 5.549 5.549 5.615 5.549 5.587 42,316 5.5634 -0.68%
2025-06-18 0 5.910 5.910 5.920 5.900 5.960 66,500 393,675 5.9199 5.587 5.587 5.596 5.577 5.634 70,350 5.5959 0.00%
2025-06-17 0 5.910 5.910 5.920 5.900 5.920 63,000 371,865 5.9026 5.587 5.587 5.596 5.577 5.596 66,648 5.5796 -0.17%
2025-06-16 0 5.920 5.900 5.940 5.900 5.940 102,000 604,040 5.9220 5.596 5.577 5.615 5.577 5.615 107,906 5.5979 -0.50%
2025-06-13 0 5.950 5.910 5.950 5.900 5.950 28,000 166,665 5.9523 5.624 5.587 5.624 5.577 5.624 29,621 5.6266 0.00%
2025-06-12 0 5.950 5.940 5.960 5.920 5.970 132,500 788,845 5.9535 5.624 5.615 5.634 5.596 5.643 140,171 5.6277 0.51%
2025-06-11 0 5.920 5.920 5.960 5.900 5.940 261,500 1,545,345 5.9095 5.596 5.596 5.634 5.577 5.615 276,640 5.5861 0.34%
2025-06-10 0 5.900 5.900 5.920 5.900 5.910 105,000 619,955 5.9043 5.577 5.577 5.596 5.577 5.587 111,079 5.5812 -0.17%
2025-06-09 0 5.910 5.900 5.910 5.910 5.920 81,000 478,900 5.9123 5.587 5.577 5.587 5.587 5.596 85,690 5.5888 0.17%
2025-06-06 0 5.900 5.890 5.900 5.880 5.920 172,500 1,017,290 5.8973 5.577 5.568 5.577 5.558 5.596 182,487 5.5746 0.34%
2025-06-05 0 5.880 5.870 5.890 5.870 5.910 248,000 1,458,925 5.8828 5.558 5.549 5.568 5.549 5.587 262,359 5.5608 0.34%
2025-06-04 0 5.860 5.850 5.900 5.850 5.900 62,500 366,420 5.8627 5.539 5.530 5.577 5.530 5.577 66,119 5.5419 0.00%
2025-06-03 0 5.860 5.870 5.900 5.840 5.910 46,520 274,853 5.9083 5.539 5.549 5.577 5.520 5.587 49,213 5.5849 0.34%
2025-06-02 0 5.840 5.840 5.890 5.800 5.900 50,500 296,500 5.8713 5.520 5.520 5.568 5.483 5.577 53,424 5.5500 -0.34%
2025-05-30 0 5.860 5.820 5.880 5.760 5.860 32,000 185,870 5.8084 5.539 5.501 5.558 5.445 5.539 33,853 5.4906 2.74%
2025-05-29 0 6.070 6.060 6.070 6.040 6.100 207,000 1,258,200 6.0783 5.392 5.383 5.392 5.365 5.418 233,048 5.3989 0.00%
2025-05-28 0 6.070 6.020 6.070 6.010 6.090 302,000 1,827,920 6.0527 5.392 5.347 5.392 5.338 5.409 340,003 5.3762 0.33%
2025-05-27 0 6.050 6.030 6.050 6.020 6.070 109,500 662,825 6.0532 5.374 5.356 5.374 5.347 5.392 123,279 5.3766 -0.17%
2025-05-26 0 6.060 6.050 6.060 6.010 6.070 123,500 747,525 6.0528 5.383 5.374 5.383 5.338 5.392 139,041 5.3763 0.17%
2025-05-23 0 6.050 6.000 6.050 5.990 6.060 260,500 1,567,105 6.0158 5.374 5.329 5.374 5.320 5.383 293,281 5.3434 0.83%
2025-05-22 0 6.000 5.950 6.000 5.990 6.010 10,500 63,045 6.0043 5.329 5.285 5.329 5.320 5.338 11,821 5.3332 0.00%
2025-05-21 0 6.000 5.980 6.000 6.000 6.010 50,000 300,220 6.0044 5.329 5.312 5.329 5.329 5.338 56,292 5.3333 0.00%
2025-05-20 0 6.000 5.990 6.090 5.970 6.090 128,500 772,105 6.0086 5.329 5.320 5.409 5.303 5.409 144,670 5.3370 0.33%
2025-05-19 0 5.980 5.960 6.000 5.860 6.040 16,000 95,770 5.9856 5.312 5.294 5.329 5.205 5.365 18,013 5.3166 -1.16%
2025-05-16 0 6.050 6.000 6.050 5.990 6.090 92,500 555,140 6.0015 5.374 5.329 5.374 5.320 5.409 104,140 5.3307 1.00%
2025-05-15 0 5.990 5.990 6.010 5.990 6.010 187,500 1,124,750 5.9987 5.320 5.320 5.338 5.320 5.338 211,094 5.3282 -0.17%
2025-05-14 0 6.000 5.960 6.000 5.950 6.000 24,000 143,855 5.9940 5.329 5.294 5.329 5.285 5.329 27,020 5.3240 0.00%
2025-05-13 0 6.000 5.950 6.000 5.950 6.130 51,000 306,695 6.0136 5.329 5.285 5.329 5.285 5.445 57,418 5.3415 0.84%
2025-05-12 0 5.950 5.950 5.990 5.900 6.010 160,500 954,465 5.9468 5.285 5.285 5.320 5.241 5.338 180,697 5.2821 -0.83%
2025-05-09 0 6.000 5.950 6.000 6.000 6.020 100,500 603,035 6.0003 5.329 5.285 5.329 5.329 5.347 113,147 5.3297 0.00%
2025-05-08 0 6.000 5.960 6.000 5.950 6.000 61,000 365,945 5.9991 5.329 5.294 5.329 5.285 5.329 68,676 5.3286 0.17%
2025-05-07 0 5.990 5.990 6.000 5.990 6.010 121,500 728,900 5.9992 5.320 5.320 5.329 5.320 5.338 136,789 5.3286 -0.50%
2025-05-06 0 6.020 6.020 6.120 5.890 6.110 39,000 235,420 6.0364 5.347 5.347 5.436 5.232 5.427 43,908 5.3617 -1.63%
2025-05-02 0 6.120 6.000 6.120 6.000 6.120 23,500 141,285 6.0121 5.436 5.329 5.436 5.329 5.436 26,457 5.3401 2.00%
2025-04-30 0 6.000 6.000 6.060 5.960 6.130 17,000 102,185 6.0109 5.329 5.329 5.383 5.294 5.445 19,139 5.3390 0.67%
2025-04-29 0 5.960 5.960 6.000 5.950 6.050 4,500 26,935 5.9856 5.294 5.294 5.329 5.285 5.374 5,066 5.3165 -0.67%
2025-04-28 0 6.000 6.000 6.090 5.980 6.090 8,000 48,075 6.0094 5.329 5.329 5.409 5.312 5.409 9,007 5.3377 0.33%
2025-04-25 0 5.980 5.970 6.130 5.870 6.130 204,500 1,230,195 6.0156 5.312 5.303 5.445 5.214 5.445 230,234 5.3432 1.53%
2025-04-24 0 5.890 5.850 5.900 5.770 5.950 44,000 257,540 5.8532 5.232 5.196 5.241 5.125 5.285 49,537 5.1990 2.08%
2025-04-23 0 5.770 5.760 5.840 5.720 5.820 36,500 211,710 5.8003 5.125 5.116 5.187 5.081 5.169 41,093 5.1520 0.87%
2025-04-22 0 5.720 5.720 5.800 5.710 5.750 14,000 80,270 5.7336 5.081 5.081 5.152 5.072 5.107 15,762 5.0927 0.18%
2025-04-17 0 5.710 5.710 5.790 5.700 5.780 10,000 57,540 5.7540 5.072 5.072 5.143 5.063 5.134 11,258 5.1109 0.18%
2025-04-16 0 5.700 5.700 5.730 5.600 5.700 13,000 73,550 5.6577 5.063 5.063 5.090 4.974 5.063 14,636 5.0253 0.35%
2025-04-15 0 5.680 5.680 5.790 5.660 5.780 49,000 280,100 5.7163 5.045 5.045 5.143 5.027 5.134 55,166 5.0774 -1.05%
2025-04-14 0 5.740 5.740 5.780 5.700 5.780 38,000 219,230 5.7692 5.098 5.098 5.134 5.063 5.134 42,782 5.1244 -0.69%
2025-04-11 0 5.780 5.600 5.780 5.600 5.780 38,000 217,620 5.7268 5.134 4.974 5.134 4.974 5.134 42,782 5.0867 0.87%
2025-04-10 0 5.730 5.720 5.830 5.720 5.820 20,500 118,285 5.7700 5.090 5.081 5.178 5.081 5.169 23,080 5.1251 2.87%
2025-04-09 0 5.570 5.520 5.600 5.310 5.570 184,500 1,008,920 5.4684 4.947 4.903 4.974 4.716 4.947 207,717 4.8572 -2.11%
2025-04-08 0 5.690 5.690 5.770 5.680 5.880 153,000 882,180 5.7659 5.054 5.054 5.125 5.045 5.223 172,253 5.1214 1.97%
2025-04-07 0 5.580 5.580 5.740 5.540 5.980 463,000 2,663,575 5.7529 4.956 4.956 5.098 4.921 5.312 521,262 5.1099 -7.00%
2025-04-03 0 6.000 6.000 6.080 6.000 6.040 57,500 345,450 6.0078 5.329 5.329 5.400 5.329 5.365 64,736 5.3363 -0.50%
2025-04-02 0 6.030 6.030 6.050 6.020 6.050 76,500 460,730 6.0226 5.356 5.356 5.374 5.347 5.374 86,127 5.3495 0.17%
2025-04-01 0 6.020 6.020 6.050 - - 0 0 - 5.347 5.347 5.374 - - 0 - 0.67%
2025-03-31 0 5.980 5.970 5.980 5.980 6.060 166,000 1,000,020 6.0242 5.312 5.303 5.312 5.312 5.383 186,889 5.3509 -0.17%
2025-03-28 0 5.990 5.970 5.990 5.990 6.090 171,000 1,031,015 6.0293 5.320 5.303 5.320 5.320 5.409 192,518 5.3554 -1.64%
2025-03-27 0 6.090 6.090 6.140 6.020 6.780 245,000 1,535,135 6.2659 5.409 5.409 5.454 5.347 6.022 275,830 5.5655 -0.16%
2025-03-26 0 6.100 6.100 6.130 6.100 6.130 33,000 202,115 6.1247 5.418 5.418 5.445 5.418 5.445 37,153 5.4401 0.00%
2025-03-25 0 6.100 6.100 6.130 - - 0 0 - 5.418 5.418 5.445 - - 0 - 0.16%
2025-03-24 0 6.090 6.090 6.130 6.020 6.120 20,500 123,920 6.0449 5.409 5.409 5.445 5.347 5.436 23,080 5.3692 0.83%
2025-03-21 0 6.040 6.030 6.090 6.030 6.090 22,000 133,360 6.0618 5.365 5.356 5.409 5.356 5.409 24,768 5.3843 -1.31%
2025-03-20 0 6.120 6.100 6.130 6.040 6.140 54,000 330,135 6.1136 5.436 5.418 5.445 5.365 5.454 60,795 5.4303 0.66%
2025-03-19 0 6.080 6.070 6.120 6.060 6.130 23,000 140,580 6.1122 5.400 5.392 5.436 5.383 5.445 25,894 5.4290 0.16%
2025-03-18 0 6.070 6.070 6.090 6.050 6.130 63,500 388,355 6.1158 5.392 5.392 5.409 5.374 5.445 71,491 5.4322 0.17%
2025-03-17 0 6.060 6.060 6.130 6.050 6.130 35,500 216,050 6.0859 5.383 5.383 5.445 5.374 5.445 39,967 5.4057 0.00%
2025-03-14 0 6.060 6.060 6.070 6.020 6.120 115,000 697,895 6.0687 5.383 5.383 5.392 5.347 5.436 129,471 5.3903 -0.16%
2025-03-13 0 6.070 6.050 6.070 6.060 6.090 16,500 100,190 6.0721 5.392 5.374 5.392 5.383 5.409 18,576 5.3934 -0.33%
2025-03-12 0 6.090 6.090 6.110 6.070 6.070 14,500 88,295 6.0893 5.409 5.409 5.427 5.392 5.392 16,325 5.4087 -0.33%
2025-03-11 0 6.110 6.110 6.130 6.060 6.110 10,500 64,030 6.0981 5.427 5.427 5.445 5.383 5.427 11,821 5.4165 0.33%
2025-03-10 0 6.090 6.070 6.130 6.060 6.130 14,500 88,570 6.1083 5.409 5.392 5.445 5.383 5.445 16,325 5.4255 -0.33%
2025-03-07 0 6.110 6.070 6.110 6.010 6.120 36,500 221,400 6.0658 5.427 5.392 5.427 5.338 5.436 41,093 5.3878 -0.33%
2025-03-06 0 6.130 6.120 6.130 5.990 6.130 148,000 893,920 6.0400 5.445 5.436 5.445 5.320 5.445 166,624 5.3649 0.82%
2025-03-05 0 6.080 6.080 6.130 6.050 6.080 102,500 622,885 6.0769 5.400 5.400 5.445 5.374 5.400 115,398 5.3977 -0.82%
2025-03-04 0 6.130 6.080 6.160 6.000 6.140 46,500 280,095 6.0235 5.445 5.400 5.471 5.329 5.454 52,351 5.3503 -0.49%
2025-03-03 0 6.160 6.130 6.160 6.100 6.200 91,000 561,135 6.1663 5.471 5.445 5.471 5.418 5.507 102,451 5.4771 0.00%
2025-02-28 0 6.160 6.150 6.170 6.160 6.180 106,000 654,485 6.1744 5.471 5.463 5.480 5.471 5.489 119,339 5.4843 -0.32%
2025-02-27 0 6.180 6.170 6.180 6.140 6.200 242,500 1,495,785 6.1682 5.489 5.480 5.489 5.454 5.507 273,015 5.4788 0.32%
2025-02-26 0 6.160 6.160 6.190 6.070 6.160 295,000 1,811,290 6.1400 5.471 5.471 5.498 5.392 5.471 332,122 5.4537 1.32%
2025-02-25 0 6.080 6.060 6.080 6.020 6.080 50,000 301,780 6.0356 5.400 5.383 5.400 5.347 5.400 56,292 5.3610 1.16%
2025-02-24 0 6.010 6.020 6.040 5.980 6.040 185,000 1,111,425 6.0077 5.338 5.347 5.365 5.312 5.365 208,280 5.3362 -0.33%
2025-02-21 0 6.030 6.030 6.070 6.000 6.080 78,000 472,100 6.0526 5.356 5.356 5.392 5.329 5.400 87,815 5.3761 -0.66%
2025-02-20 0 6.070 6.060 6.070 6.060 6.130 118,500 720,395 6.0793 5.392 5.383 5.392 5.383 5.445 133,412 5.3998 -0.98%
2025-02-19 0 6.130 6.110 6.130 6.100 6.140 388,000 2,378,150 6.1293 5.445 5.427 5.445 5.418 5.454 436,825 5.4442 0.00%
2025-02-18 0 6.130 6.120 6.170 6.120 6.130 89,000 545,545 6.1297 5.445 5.436 5.480 5.436 5.445 100,199 5.4446 0.00%
2025-02-17 0 6.130 6.130 6.260 6.130 6.130 19,500 119,535 6.1300 5.445 5.445 5.560 5.445 5.445 21,954 5.4448 0.99%
2025-02-14 0 6.070 6.070 6.090 6.070 6.140 178,000 1,087,655 6.1104 5.392 5.392 5.409 5.392 5.454 200,399 5.4274 -0.98%
2025-02-13 0 6.130 6.130 6.140 6.110 6.140 150,500 922,575 6.1301 5.445 5.445 5.454 5.427 5.454 169,438 5.4449 0.33%
2025-02-12 0 6.110 6.110 6.200 6.110 6.140 68,500 419,590 6.1254 5.427 5.427 5.507 5.427 5.454 77,120 5.4408 -2.08%
2025-02-11 0 6.240 6.140 6.290 - - 0 0 - 5.543 5.454 5.587 - - 0 - 0.00%
2025-02-10 0 6.240 6.190 6.240 6.190 6.290 36,500 228,460 6.2592 5.543 5.498 5.543 5.498 5.587 41,093 5.5596 1.96%
2025-02-07 0 6.120 6.120 6.210 6.100 6.220 51,500 315,865 6.1333 5.436 5.436 5.516 5.418 5.525 57,981 5.4478 -1.61%
2025-02-06 0 6.220 6.080 6.220 6.030 6.220 68,000 418,600 6.1559 5.525 5.400 5.525 5.356 5.525 76,557 5.4678 1.80%
2025-02-05 0 6.110 6.110 6.200 6.100 6.100 11,500 70,150 6.1000 5.427 5.427 5.507 5.418 5.418 12,947 5.4182 -0.33%
2025-02-04 0 6.130 6.130 6.200 5.990 6.250 8,000 48,845 6.1056 5.445 5.445 5.507 5.320 5.551 9,007 5.4232 0.00%
2025-02-03 0 6.130 6.130 6.250 6.060 6.290 35,000 213,885 6.1110 5.445 5.445 5.551 5.383 5.587 39,404 5.4280 -2.54%
2025-01-28 0 6.290 6.110 6.290 6.080 6.300 14,500 89,830 6.1952 5.587 5.427 5.587 5.400 5.596 16,325 5.5027 1.45%
2025-01-27 0 6.200 6.100 6.200 5.970 6.200 101,000 612,735 6.0667 5.507 5.418 5.507 5.303 5.507 113,710 5.3886 3.33%
2025-01-24 0 6.000 5.960 6.000 5.940 6.000 21,500 127,920 5.9498 5.329 5.294 5.329 5.276 5.329 24,205 5.2848 1.01%
2025-01-23 0 5.940 5.920 5.940 5.920 5.990 7,000 41,690 5.9557 5.276 5.258 5.276 5.258 5.320 7,881 5.2900 0.85%
2025-01-22 0 5.890 5.890 5.900 5.880 5.900 76,000 448,095 5.8960 5.232 5.232 5.241 5.223 5.241 85,564 5.2370 -0.17%
2025-01-21 0 5.900 5.850 5.980 5.850 5.900 89,030 523,434 5.8793 5.241 5.196 5.312 5.196 5.241 100,233 5.2222 0.00%
2025-01-20 0 5.900 5.870 5.900 5.840 5.900 100,500 589,915 5.8698 5.241 5.214 5.241 5.187 5.241 113,147 5.2137 1.20%
2025-01-17 0 5.830 5.830 5.880 5.810 5.850 57,500 335,530 5.8353 5.178 5.178 5.223 5.161 5.196 64,736 5.1831 0.34%
2025-01-16 0 5.810 5.800 5.870 5.800 5.950 127,000 739,730 5.8246 5.161 5.152 5.214 5.152 5.285 142,981 5.1736 -1.19%
2025-01-15 0 5.880 5.870 5.950 5.810 5.910 151,500 888,980 5.8679 5.223 5.214 5.285 5.161 5.249 170,564 5.2120 -0.34%
2025-01-14 0 5.900 5.880 5.900 5.800 6.000 106,500 633,410 5.9475 5.241 5.223 5.241 5.152 5.329 119,902 5.2827 0.85%
2025-01-13 0 5.850 5.850 5.950 5.840 5.860 666,000 3,896,250 5.8502 5.196 5.196 5.285 5.187 5.205 749,807 5.1963 0.17%
2025-01-10 0 5.840 5.830 5.840 5.830 5.900 252,000 1,472,450 5.8431 5.187 5.178 5.187 5.178 5.241 283,711 5.1900 0.17%
2025-01-09 0 5.830 5.800 5.890 5.800 5.850 56,500 329,015 5.8233 5.178 5.152 5.232 5.152 5.196 63,610 5.1724 0.17%
2025-01-08 0 5.820 5.780 5.820 5.770 5.820 94,500 546,510 5.7832 5.169 5.134 5.169 5.125 5.169 106,392 5.1368 0.34%
2025-01-07 0 5.800 5.670 5.890 5.800 5.890 18,000 104,590 5.8106 5.152 5.036 5.232 5.152 5.232 20,265 5.1611 -0.17%
2025-01-06 0 5.810 5.810 5.890 5.800 5.900 85,000 495,940 5.8346 5.161 5.161 5.232 5.152 5.241 95,696 5.1824 0.17%
2025-01-03 0 5.800 5.800 5.860 5.800 5.850 23,500 136,930 5.8268 5.152 5.152 5.205 5.152 5.196 26,457 5.1755 0.00%
2025-01-02 0 5.800 5.750 5.810 5.800 5.810 29,000 168,450 5.8086 5.152 5.107 5.161 5.152 5.161 32,649 5.1594 -0.17%
2024-12-31 0 5.810 5.810 5.880 5.800 5.880 20,000 117,270 5.8635 5.161 5.161 5.223 5.152 5.223 22,517 5.2081 -1.02%
2024-12-30 0 5.870 5.810 5.890 5.850 5.870 26,000 152,280 5.8569 5.214 5.161 5.232 5.196 5.214 29,272 5.2023 0.34%
2024-12-27 0 5.850 5.800 5.850 5.750 5.850 46,500 269,345 5.7924 5.196 5.152 5.196 5.107 5.196 52,351 5.1449 1.74%
2024-12-24 0 5.750 5.750 5.790 5.700 5.790 45,000 259,435 5.7652 5.107 5.107 5.143 5.063 5.143 50,663 5.1208 0.52%
2024-12-23 0 5.720 5.720 5.780 5.700 5.770 28,500 163,920 5.7516 5.081 5.081 5.134 5.063 5.125 32,086 5.1087 0.00%
2024-12-20 0 5.720 5.720 5.770 5.660 5.760 16,500 94,920 5.7527 5.081 5.081 5.125 5.027 5.116 18,576 5.1097 -0.52%
2024-12-19 0 5.750 5.710 5.750 5.700 5.750 17,000 97,390 5.7288 5.107 5.072 5.107 5.063 5.107 19,139 5.0885 0.88%
2024-12-18 0 5.700 5.700 5.750 5.670 5.700 4,000 22,770 5.6925 5.063 5.063 5.107 5.036 5.063 4,503 5.0562 0.00%
2024-12-17 0 5.700 5.700 5.770 5.650 5.770 22,500 128,935 5.7304 5.063 5.063 5.125 5.018 5.125 25,331 5.0899 -0.87%
2024-12-16 0 5.750 5.650 5.780 5.650 5.760 98,000 563,445 5.7494 5.107 5.018 5.134 5.018 5.116 110,332 5.1068 0.00%
2024-12-13 0 5.750 5.750 5.760 5.750 5.770 27,500 158,540 5.7651 5.107 5.107 5.116 5.107 5.125 30,961 5.1207 0.17%
2024-12-12 0 5.740 5.740 5.770 5.700 5.770 8,000 46,030 5.7538 5.098 5.098 5.125 5.063 5.125 9,007 5.1106 0.70%
2024-12-11 0 5.700 5.700 5.760 5.700 5.710 16,753 95,499 5.7004 5.063 5.063 5.116 5.063 5.072 18,861 5.0633 0.00%
2024-12-10 0 5.700 5.700 5.780 5.700 5.780 203,500 1,163,080 5.7154 5.063 5.063 5.134 5.063 5.134 229,108 5.0766 -0.70%
2024-12-09 0 5.740 5.740 5.750 5.700 5.740 78,000 447,660 5.7392 5.098 5.098 5.107 5.063 5.098 87,815 5.0977 0.00%
2024-12-06 0 5.740 5.690 5.740 5.680 5.750 18,000 103,320 5.7400 5.098 5.054 5.098 5.045 5.107 20,265 5.0984 -0.17%
2024-12-05 0 5.750 5.700 5.760 5.700 5.750 54,500 311,055 5.7074 5.107 5.063 5.116 5.063 5.107 61,358 5.0695 1.23%
2024-12-04 0 5.680 5.680 5.780 5.670 5.770 8,000 45,600 5.7000 5.045 5.045 5.134 5.036 5.125 9,007 5.0629 0.18%
2024-12-03 0 5.670 5.670 5.780 5.650 5.770 24,500 141,305 5.7676 5.036 5.036 5.134 5.018 5.125 27,583 5.1229 -0.53%
2024-12-02 0 5.700 5.670 5.700 5.640 5.700 6,500 36,960 5.6862 5.063 5.036 5.063 5.010 5.063 7,318 5.0506 2.15%
2024-11-29 0 5.580 5.580 5.640 5.580 5.640 11,000 61,980 5.6345 4.956 4.956 5.010 4.956 5.010 12,384 5.0048 -1.06%
2024-11-28 0 5.640 5.640 5.780 5.590 5.620 21,000 117,990 5.6186 5.010 5.010 5.134 4.965 4.992 23,643 4.9906 0.36%
2024-11-27 0 5.620 5.590 5.620 5.610 5.620 26,500 148,965 5.6213 4.992 4.965 4.992 4.983 4.992 29,835 4.9930 -0.18%
2024-11-26 0 5.630 5.630 5.720 5.590 5.590 5,000 28,190 5.6380 5.001 5.001 5.081 4.965 4.965 5,629 5.0078 -0.35%
2024-11-25 0 5.650 5.640 5.720 5.610 5.690 46,000 259,780 5.6474 5.018 5.010 5.081 4.983 5.054 51,788 5.0162 -0.70%
2024-11-22 0 5.690 5.690 5.720 5.690 5.760 39,000 223,800 5.7385 5.054 5.054 5.081 5.054 5.116 43,908 5.0971 -1.04%
2024-11-21 0 5.750 5.740 5.780 5.620 5.780 17,500 100,360 5.7349 5.107 5.098 5.134 4.992 5.134 19,702 5.0939 0.17%
2024-11-20 0 5.740 5.740 5.760 5.740 5.800 26,000 150,000 5.7692 5.098 5.098 5.116 5.098 5.152 29,272 5.1244 0.53%
2024-11-19 0 5.710 5.710 5.800 5.710 5.790 11,000 63,670 5.7882 5.072 5.072 5.152 5.072 5.143 12,384 5.1412 0.53%
2024-11-18 0 5.680 5.680 5.750 5.680 5.680 15,000 85,200 5.6800 5.045 5.045 5.107 5.045 5.045 16,888 5.0451 0.35%
2024-11-15 0 5.660 5.660 5.680 5.520 5.660 46,500 262,690 5.6492 5.027 5.027 5.045 4.903 5.027 52,351 5.0178 0.71%
2024-11-14 0 5.620 5.620 5.670 5.620 5.710 2,500 14,095 5.6380 4.992 4.992 5.036 4.992 5.072 2,815 5.0078 -1.58%
2024-11-13 0 5.710 5.610 5.720 5.600 5.710 32,500 183,220 5.6375 5.072 4.983 5.081 4.974 5.072 36,590 5.0074 0.00%
2024-11-12 0 5.710 5.710 5.790 5.700 5.800 198,500 1,138,570 5.7359 5.072 5.072 5.143 5.063 5.152 223,479 5.0948 -0.70%
2024-11-11 0 5.750 5.750 5.840 5.700 5.730 14,500 82,960 5.7214 5.107 5.107 5.187 5.063 5.090 16,325 5.0819 0.35%
2024-11-08 0 5.730 5.730 5.820 5.700 5.840 12,000 68,770 5.7308 5.090 5.090 5.169 5.063 5.187 13,510 5.0903 0.53%
2024-11-07 0 5.700 5.670 5.710 5.680 5.700 109,500 622,950 5.6890 5.063 5.036 5.072 5.045 5.063 123,279 5.0532 0.00%
2024-11-06 0 5.700 5.700 5.800 5.700 5.800 52,000 301,325 5.7947 5.063 5.063 5.152 5.063 5.152 58,544 5.1470 -0.87%
2024-11-05 0 5.750 5.700 5.750 5.700 5.800 34,500 199,005 5.7683 5.107 5.063 5.107 5.063 5.152 38,841 5.1235 -0.86%
2024-11-04 0 5.800 5.700 5.830 5.800 5.860 25,500 148,950 5.8412 5.152 5.063 5.178 5.152 5.205 28,709 5.1883 0.87%
2024-11-01 0 5.750 5.750 5.870 5.750 5.870 5,000 28,995 5.7990 5.107 5.107 5.214 5.107 5.214 5,629 5.1508 0.88%
2024-10-31 0 5.700 5.700 5.900 5.700 5.900 13,500 79,085 5.8581 5.063 5.063 5.241 5.063 5.241 15,199 5.2034 -1.72%
2024-10-30 0 5.800 5.800 5.900 5.700 5.750 5,500 31,375 5.7045 5.152 5.152 5.241 5.063 5.107 6,192 5.0669 0.87%
2024-10-29 0 5.750 5.750 5.840 5.750 5.810 43,500 252,165 5.7969 5.107 5.107 5.187 5.107 5.161 48,974 5.1490 -0.52%
2024-10-28 0 5.780 5.780 5.900 5.510 5.920 28,500 164,915 5.7865 5.134 5.134 5.241 4.894 5.258 32,086 5.1397 -1.20%
2024-10-25 0 5.850 5.820 5.850 5.780 5.860 88,000 511,025 5.8071 5.196 5.169 5.196 5.134 5.205 99,074 5.1580 1.74%
2024-10-24 0 5.750 5.750 5.890 5.750 5.840 61,500 358,355 5.8269 5.107 5.107 5.232 5.107 5.187 69,239 5.1756 -2.54%
2024-10-23 0 5.900 5.700 5.940 5.700 5.970 22,500 132,380 5.8836 5.241 5.063 5.276 5.063 5.303 25,331 5.2259 1.72%
2024-10-22 0 5.800 5.700 5.800 5.770 5.800 12,500 72,185 5.7748 5.152 5.063 5.152 5.125 5.152 14,073 5.1293 0.52%
2024-10-21 0 5.770 5.730 5.800 5.700 5.770 28,000 161,000 5.7500 5.125 5.090 5.152 5.063 5.125 31,523 5.1073 0.00%
2024-10-18 0 5.770 5.670 5.770 5.500 5.790 49,500 279,675 5.6500 5.125 5.036 5.125 4.885 5.143 55,729 5.0185 0.52%
2024-10-17 0 5.740 5.610 5.740 5.700 5.750 54,000 310,000 5.7407 5.098 4.983 5.098 5.063 5.107 60,795 5.0991 2.50%
2024-10-16 0 5.600 5.580 5.780 5.600 5.790 28,500 161,975 5.6833 4.974 4.956 5.134 4.974 5.143 32,086 5.0481 0.90%
2024-10-15 0 5.550 5.550 5.670 5.550 5.680 84,000 470,400 5.6000 4.930 4.930 5.036 4.930 5.045 94,570 4.9741 -4.31%
2024-10-14 0 5.800 5.700 5.800 5.710 5.890 64,000 373,515 5.8362 5.152 5.063 5.152 5.072 5.232 72,054 5.1839 -0.85%
2024-10-10 0 5.850 5.660 5.830 5.620 5.900 152,000 877,955 5.7760 5.196 5.027 5.178 4.992 5.241 171,127 5.1304 3.54%
2024-10-09 0 5.650 5.650 5.780 5.500 5.790 61,500 348,205 5.6619 5.018 5.018 5.134 4.885 5.143 69,239 5.0290 -2.59%
2024-10-08 0 5.800 5.780 5.850 5.790 6.010 69,500 409,170 5.8873 5.152 5.134 5.196 5.143 5.338 78,246 5.2293 -3.33%
2024-10-07 0 6.000 5.920 6.000 5.890 6.000 266,500 1,580,450 5.9304 5.329 5.258 5.329 5.232 5.329 300,036 5.2675 1.87%
2024-10-04 0 5.890 5.730 5.980 5.670 5.890 83,000 479,460 5.7766 5.232 5.090 5.312 5.036 5.232 93,444 5.1310 4.25%
2024-10-03 0 5.650 5.650 5.700 5.600 5.690 58,900 332,446 5.6442 5.018 5.018 5.063 4.974 5.054 66,312 5.0134 -0.53%
2024-10-02 0 5.680 5.680 5.750 5.630 5.770 259,500 1,474,410 5.6817 5.045 5.045 5.107 5.001 5.125 292,155 5.0467 1.61%
2024-09-30 0 5.590 5.480 5.600 5.520 5.720 162,716 913,706 5.6153 4.965 4.867 4.974 4.903 5.081 183,192 4.9877 -0.18%
2024-09-27 0 5.600 5.520 5.600 5.430 5.600 56,000 308,025 5.5004 4.974 4.903 4.974 4.823 4.974 63,047 4.8857 3.90%
2024-09-26 0 5.390 5.360 5.500 5.230 5.500 65,000 347,690 5.3491 4.788 4.761 4.885 4.645 4.885 73,179 4.7512 1.70%
2024-09-25 0 5.300 5.300 5.320 5.260 5.360 61,500 327,630 5.3273 4.708 4.708 4.725 4.672 4.761 69,239 4.7319 -0.93%
2024-09-24 0 5.350 5.310 5.450 5.300 5.450 95,500 511,905 5.3603 4.752 4.716 4.841 4.708 4.841 107,517 4.7611 0.94%
2024-09-23 0 5.300 5.300 5.380 5.290 5.290 15,000 79,350 5.2900 4.708 4.708 4.779 4.699 4.699 16,888 4.6987 0.19%
2024-09-20 0 5.290 5.290 5.350 5.280 5.300 12,886 68,251 5.2965 4.699 4.699 4.752 4.690 4.708 14,508 4.7045 -0.19%
2024-09-19 0 5.300 5.200 5.300 5.300 5.340 14,000 74,530 5.3236 4.708 4.619 4.708 4.708 4.743 15,762 4.7285 1.53%
2024-09-17 0 5.220 5.220 5.370 5.200 5.220 25,500 132,650 5.2020 4.637 4.637 4.770 4.619 4.637 28,709 4.6205 0.38%
2024-09-16 0 5.200 5.190 5.250 5.200 5.250 16,500 86,185 5.2233 4.619 4.610 4.663 4.619 4.663 18,576 4.6395 0.19%
2024-09-13 0 5.190 5.190 5.230 5.190 5.390 108,000 564,640 5.2281 4.610 4.610 4.645 4.610 4.788 121,590 4.6438 -0.95%
2024-09-12 0 5.240 5.240 5.250 5.220 5.250 25,000 131,135 5.2454 4.654 4.654 4.663 4.637 4.663 28,146 4.6591 -2.06%
2024-09-11 0 5.350 5.250 5.360 5.250 5.350 11,500 60,545 5.2648 4.752 4.663 4.761 4.663 4.752 12,947 4.6763 1.52%
2024-09-10 0 5.270 5.270 5.300 5.270 5.350 66,000 351,215 5.3214 4.681 4.681 4.708 4.681 4.752 74,305 4.7267 -0.19%
2024-09-09 0 5.280 5.280 5.310 5.210 5.270 10,500 55,020 5.2400 4.690 4.690 4.716 4.628 4.681 11,821 4.6543 0.00%
2024-09-05 0 5.280 5.270 5.280 5.210 5.310 129,000 679,130 5.2646 4.690 4.681 4.690 4.628 4.716 145,233 4.6761 -0.75%
2024-09-04 0 5.320 5.310 5.440 5.310 5.370 154,500 827,050 5.3531 4.725 4.716 4.832 4.716 4.770 173,942 4.7548 -1.30%
2024-09-03 0 5.390 5.390 5.430 5.380 5.430 97,500 526,055 5.3954 4.788 4.788 4.823 4.779 4.823 109,769 4.7924 -0.19%
2024-09-02 0 5.400 5.390 5.490 5.400 5.550 95,000 516,795 5.4399 4.796 4.788 4.876 4.796 4.930 106,955 4.8319 -1.82%
2024-08-30 0 5.500 5.450 5.500 5.500 5.540 26,000 143,620 5.5238 4.885 4.841 4.885 4.885 4.921 29,272 4.9064 1.85%
2024-08-29 0 5.400 5.400 5.420 5.390 5.570 136,500 743,750 5.4487 4.796 4.796 4.814 4.788 4.947 153,677 4.8397 -3.05%
2024-08-28 0 5.570 5.450 5.580 5.420 5.600 18,500 103,040 5.5697 4.947 4.841 4.956 4.814 4.974 20,828 4.9472 -0.54%
2024-08-27 0 5.600 5.410 5.640 5.600 5.600 2,500 13,840 5.5360 4.974 4.805 5.010 4.974 4.974 2,815 4.9172 -0.53%
2024-08-26 0 5.630 5.450 5.630 5.560 5.630 90,000 504,145 5.6016 5.001 4.841 5.001 4.939 5.001 101,325 4.9755 0.18%
2024-08-23 0 5.620 5.620 5.660 5.620 5.640 5,500 31,020 5.6400 4.992 4.992 5.027 4.992 5.010 6,192 5.0096 0.00%
2024-08-22 0 5.620 5.610 5.650 5.620 5.660 13,500 76,370 5.6570 4.992 4.983 5.018 4.992 5.027 15,199 5.0247 -0.71%
2024-08-21 0 5.660 5.620 5.700 5.660 5.670 9,000 51,010 5.6678 5.027 4.992 5.063 5.027 5.036 10,133 5.0343 0.71%
2024-08-20 0 5.620 5.620 5.780 5.610 5.780 4,000 22,695 5.6738 4.992 4.992 5.134 4.983 5.134 4,503 5.0396 -2.26%
2024-08-19 0 5.750 5.580 5.750 5.560 5.780 37,000 211,170 5.7073 5.107 4.956 5.107 4.939 5.134 41,656 5.0694 3.60%
2024-08-16 0 5.550 5.550 5.700 5.550 5.700 36,000 200,480 5.5689 4.930 4.930 5.063 4.930 5.063 40,530 4.9464 -2.63%
2024-08-15 0 5.700 5.680 5.720 5.700 5.730 74,000 423,665 5.7252 5.063 5.045 5.081 5.063 5.090 83,312 5.0853 -0.52%
2024-08-14 0 5.730 5.720 5.730 5.700 5.800 51,000 293,825 5.7613 5.090 5.081 5.090 5.063 5.152 57,418 5.1173 0.53%
2024-08-13 0 5.700 5.700 5.790 5.650 5.800 6,000 34,495 5.7492 5.063 5.063 5.143 5.018 5.152 6,755 5.1066 0.88%
2024-08-12 0 5.650 5.600 5.690 5.650 5.800 77,500 441,200 5.6929 5.018 4.974 5.054 5.018 5.152 87,252 5.0566 0.00%
2024-08-09 0 5.650 5.650 5.800 5.610 5.750 17,000 96,770 5.6924 5.018 5.018 5.152 4.983 5.107 19,139 5.0561 0.89%
2024-08-08 0 5.600 5.600 5.710 5.600 5.710 14,000 79,405 5.6718 4.974 4.974 5.072 4.974 5.072 15,762 5.0378 0.00%
2024-08-07 0 5.600 5.530 5.600 5.500 5.600 95,000 525,580 5.5324 4.974 4.912 4.974 4.885 4.974 106,955 4.9141 0.00%
2024-08-06 0 5.600 5.550 5.650 5.580 5.620 221,500 1,240,610 5.6009 4.974 4.930 5.018 4.956 4.992 249,373 4.9749 -1.23%
2024-08-05 0 5.670 5.620 5.670 5.600 5.760 41,000 231,815 5.6540 5.036 4.992 5.036 4.974 5.116 46,159 5.0221 -2.07%
2024-08-02 0 5.790 5.640 5.790 5.610 5.790 25,414 145,639 5.7307 5.143 5.010 5.143 4.983 5.143 28,612 5.0901 1.58%
2024-08-01 0 5.700 5.700 5.760 5.650 5.770 46,000 263,345 5.7249 5.063 5.063 5.116 5.018 5.125 51,788 5.0850 -0.18%
2024-07-31 0 5.710 5.710 5.800 5.660 5.820 27,500 158,475 5.7627 5.072 5.072 5.152 5.027 5.169 30,961 5.1186 -0.70%
2024-07-30 0 5.750 5.750 5.820 5.710 5.830 21,000 121,570 5.7890 5.107 5.107 5.169 5.072 5.178 23,643 5.1420 -1.37%
2024-07-29 0 5.830 5.720 5.830 5.800 5.830 89,500 520,760 5.8185 5.178 5.081 5.178 5.152 5.178 100,762 5.1682 0.52%
2024-07-26 0 5.800 5.700 5.800 5.820 5.820 7,500 43,650 5.8200 5.152 5.063 5.152 5.169 5.169 8,444 5.1695 0.00%
2024-07-25 0 5.800 5.680 5.800 5.620 5.800 32,000 184,500 5.7656 5.152 5.045 5.152 4.992 5.152 36,027 5.1212 1.75%
2024-07-24 0 5.700 5.700 5.800 5.700 5.760 41,000 234,260 5.7137 5.063 5.063 5.152 5.063 5.116 46,159 5.0750 -0.18%
2024-07-23 0 5.710 5.710 5.820 5.610 5.820 119,000 681,830 5.7297 5.072 5.072 5.169 4.983 5.169 133,975 5.0892 -1.72%
2024-07-22 0 5.810 5.760 5.810 5.750 5.810 10,500 60,910 5.8010 5.161 5.116 5.161 5.107 5.161 11,821 5.1526 0.17%
2024-07-19 0 5.800 5.720 5.800 5.690 5.810 36,583 211,687 5.7865 5.152 5.081 5.152 5.054 5.161 41,186 5.1397 -0.34%
2024-07-18 0 5.820 5.800 5.820 5.820 5.830 22,500 130,985 5.8216 5.169 5.152 5.169 5.169 5.178 25,331 5.1709 -0.17%
2024-07-17 0 5.830 5.740 5.830 5.740 5.830 9,000 52,425 5.8250 5.178 5.098 5.178 5.098 5.178 10,133 5.1739 1.75%
2024-07-16 0 5.730 5.730 5.830 5.700 5.830 3,500 20,340 5.8114 5.090 5.090 5.178 5.063 5.178 3,940 5.1619 -1.72%
2024-07-15 0 5.830 5.780 5.830 5.800 5.830 31,500 183,135 5.8138 5.178 5.134 5.178 5.152 5.178 35,464 5.1640 0.52%
2024-07-12 0 5.800 5.790 5.800 5.790 5.800 50,000 289,995 5.7999 5.152 5.143 5.152 5.143 5.152 56,292 5.1516 0.00%
2024-07-11 0 5.800 5.700 5.800 5.700 5.800 23,500 136,195 5.7955 5.152 5.063 5.152 5.063 5.152 26,457 5.1478 0.17%
2024-07-10 0 5.790 5.730 5.790 5.620 5.800 46,902 270,449 5.7663 5.143 5.090 5.143 4.992 5.152 52,804 5.1218 1.05%
2024-07-09 0 5.730 5.610 5.730 5.610 5.730 35,500 203,055 5.7199 5.090 4.983 5.090 4.983 5.090 39,967 5.0805 0.00%
2024-07-08 0 5.730 5.610 5.730 5.730 5.730 5,500 31,515 5.7300 5.090 4.983 5.090 5.090 5.090 6,192 5.0895 0.00%
2024-07-05 0 5.730 5.610 5.730 5.730 5.750 119,500 686,790 5.7472 5.090 4.983 5.090 5.090 5.107 134,538 5.1048 -0.17%
2024-07-04 0 5.740 5.740 5.800 5.740 5.800 60,000 345,805 5.7634 5.098 5.098 5.152 5.098 5.152 67,550 5.1192 -0.17%
2024-07-03 0 5.750 5.710 5.750 5.620 5.880 26,000 150,575 5.7913 5.107 5.072 5.107 4.992 5.223 29,272 5.1440 2.31%
2024-07-02 0 5.620 5.620 5.820 5.600 5.900 128,134 740,839 5.7818 4.992 4.992 5.169 4.974 5.241 144,258 5.1355 -1.40%
2024-06-28 0 5.700 5.660 5.700 5.600 5.700 33,000 186,620 5.6552 5.063 5.027 5.063 4.974 5.063 37,153 5.0231 0.00%
2024-06-27 0 5.700 5.620 5.700 5.620 5.710 30,551 172,755 5.6546 5.063 4.992 5.063 4.992 5.072 34,395 5.0226 1.60%
2024-06-26 0 5.610 5.610 5.800 5.600 5.800 38,500 216,395 5.6206 4.983 4.983 5.152 4.974 5.152 43,345 4.9924 0.00%
2024-06-25 0 5.610 5.610 - 5.600 5.640 65,000 365,360 5.6209 4.983 4.983 - 4.974 5.010 73,179 4.9927 -0.18%
2024-06-24 0 5.620 5.620 5.800 5.620 5.660 41,500 233,510 5.6267 4.992 4.992 5.152 4.992 5.027 46,722 4.9978 0.00%
2024-06-21 0 5.620 5.500 5.620 5.600 5.650 128,000 719,000 5.6172 4.992 4.885 4.992 4.974 5.018 144,107 4.9893 0.00%
2024-06-20 0 5.620 5.620 5.640 5.620 5.650 22,000 123,700 5.6227 4.992 4.992 5.010 4.992 5.018 24,768 4.9943 0.00%
2024-06-19 0 5.620 5.520 - 5.600 5.640 66,005 370,407 5.6118 4.992 4.903 - 4.974 5.010 74,311 4.9846 0.36%
2024-06-18 0 5.600 5.600 5.640 5.510 5.600 85,000 471,690 5.5493 4.974 4.974 5.010 4.894 4.974 95,696 4.9290 1.82%
2024-06-17 0 5.500 5.500 5.580 5.500 5.560 104,500 575,320 5.5055 4.885 4.885 4.956 4.885 4.939 117,650 4.8901 0.18%
2024-06-14 0 5.490 5.490 5.570 5.410 5.530 89,000 490,265 5.5086 4.876 4.876 4.947 4.805 4.912 100,199 4.8929 1.29%
2024-06-13 0 5.420 5.420 5.530 5.420 5.450 8,000 43,510 5.4388 4.814 4.814 4.912 4.814 4.841 9,007 4.8309 -0.18%
2024-06-12 0 5.430 5.430 5.520 5.430 5.440 3,000 16,300 5.4333 4.823 4.823 4.903 4.823 4.832 3,378 4.8260 0.00%
2024-06-11 0 5.430 5.400 5.450 5.430 5.450 20,000 108,990 5.4495 4.823 4.796 4.841 4.823 4.841 22,517 4.8404 0.37%
2024-06-07 0 5.410 5.410 5.520 5.410 5.590 83,500 464,030 5.5572 4.805 4.805 4.903 4.805 4.965 94,007 4.9361 -1.64%
2024-06-06 0 5.500 5.470 5.580 5.400 5.500 50,500 276,595 5.4771 4.885 4.859 4.956 4.796 4.885 56,855 4.8649 0.55%
2024-06-05 0 5.470 5.400 5.470 5.470 5.470 1,702 9,309 5.4694 4.859 4.796 4.859 4.859 4.859 1,916 4.8581 0.00%
2024-06-04 0 5.470 5.470 5.490 5.310 5.490 7,000 38,240 5.4629 4.859 4.859 4.876 4.716 4.876 7,881 4.8523 2.43%
2024-06-03 0 5.340 5.340 5.490 5.340 5.340 16,000 85,565 5.3478 4.743 4.743 4.876 4.743 4.743 18,013 4.7501 -0.93%
2024-05-31 0 5.390 5.310 5.380 5.350 5.580 94,000 515,940 5.4887 4.788 4.716 4.779 4.752 4.956 105,829 4.8752 -1.64%
2024-05-30 0 5.480 5.310 5.490 5.300 5.510 32,073 174,787 5.4497 4.867 4.716 4.876 4.708 4.894 36,109 4.8405 3.40%
2024-05-29 0 5.300 5.270 5.400 5.300 5.540 47,000 255,850 5.4436 4.708 4.681 4.796 4.708 4.921 52,914 4.8352 1.08%
2024-05-28 0 5.630 5.630 5.690 5.630 5.740 19,000 107,055 5.6345 4.658 4.658 4.707 4.658 4.749 22,967 4.6612 2.18%
2024-05-27 0 5.510 5.500 5.650 - - 0 0 - 4.558 4.550 4.674 - - 0 - 0.00%
2024-05-24 0 5.510 5.510 5.650 5.500 5.650 63,500 349,820 5.5090 4.558 4.558 4.674 4.550 4.674 76,759 4.5574 -1.61%
2024-05-23 0 5.600 5.570 5.600 5.450 5.600 198,500 1,104,265 5.5630 4.633 4.608 4.633 4.509 4.633 239,947 4.6021 1.63%
2024-05-22 0 5.510 5.490 5.540 5.510 5.560 36,500 201,770 5.5279 4.558 4.542 4.583 4.558 4.600 44,121 4.5731 -0.72%
2024-05-21 0 5.550 5.520 5.550 5.420 5.550 25,000 137,520 5.5008 4.591 4.567 4.591 4.484 4.591 30,220 4.5506 2.59%
2024-05-20 0 5.410 5.410 5.540 5.370 5.400 79,500 427,965 5.3832 4.476 4.476 4.583 4.442 4.467 96,100 4.4533 0.00%
2024-05-17 0 5.410 5.410 5.550 5.410 5.480 160,000 869,850 5.4366 4.476 4.476 4.591 4.476 4.533 193,408 4.4975 -0.73%
2024-05-16 0 5.450 5.410 5.460 5.420 5.470 93,500 510,065 5.4552 4.509 4.476 4.517 4.484 4.525 113,023 4.5129 -0.37%
2024-05-14 0 5.470 5.470 5.550 5.410 5.500 25,000 136,565 5.4626 4.525 4.525 4.591 4.476 4.550 30,220 4.5190 -1.97%
2024-05-13 0 5.580 5.500 5.590 5.580 5.610 15,000 84,065 5.6043 4.616 4.550 4.624 4.616 4.641 18,132 4.6363 0.36%
2024-05-10 0 5.560 5.540 5.610 5.530 5.610 44,000 244,740 5.5623 4.600 4.583 4.641 4.575 4.641 53,187 4.6015 0.54%
2024-05-09 0 5.530 5.530 5.630 5.490 5.530 104,500 576,025 5.5122 4.575 4.575 4.658 4.542 4.575 126,320 4.5601 0.55%
2024-05-08 0 5.500 5.440 5.500 5.450 5.500 190,000 1,041,555 5.4819 4.550 4.500 4.550 4.509 4.550 229,672 4.5350 1.10%
2024-05-07 0 5.440 5.440 5.490 5.380 5.450 75,000 407,575 5.4343 4.500 4.500 4.542 4.451 4.509 90,660 4.4956 1.12%
2024-05-06 0 5.380 5.280 5.380 5.390 5.400 20,500 110,625 5.3963 4.451 4.368 4.451 4.459 4.467 24,780 4.4642 0.00%
2024-05-03 0 5.380 5.380 5.390 5.290 5.390 34,500 184,740 5.3548 4.451 4.451 4.459 4.376 4.459 41,704 4.4298 0.37%
2024-05-02 0 5.360 5.260 5.360 5.250 5.380 46,500 246,000 5.2903 4.434 4.351 4.434 4.343 4.451 56,209 4.3765 2.88%
2024-04-30 0 5.210 5.210 5.400 5.210 5.500 203,000 1,104,215 5.4395 4.310 4.310 4.467 4.310 4.550 245,386 4.4999 -3.70%
2024-04-29 0 5.410 5.370 5.410 5.250 5.420 71,500 385,955 5.3980 4.476 4.442 4.476 4.343 4.484 86,429 4.4656 0.00%
2024-04-26 0 5.410 5.410 5.430 5.410 5.480 85,500 465,485 5.4443 4.476 4.476 4.492 4.476 4.533 103,352 4.5039 0.93%
2024-04-25 0 5.360 5.290 5.360 5.220 5.480 19,000 100,455 5.2871 4.434 4.376 4.434 4.318 4.533 22,967 4.3738 0.94%
2024-04-24 0 5.310 5.300 5.400 5.310 5.310 23,000 122,100 5.3087 4.393 4.385 4.467 4.393 4.393 27,802 4.3917 0.00%
2024-04-23 0 5.310 5.310 5.330 5.310 5.400 42,000 224,870 5.3540 4.393 4.393 4.409 4.393 4.467 50,770 4.4292 -0.75%
2024-04-22 0 5.350 5.300 5.440 5.350 5.470 13,500 73,585 5.4507 4.426 4.385 4.500 4.426 4.525 16,319 4.5092 0.00%
2024-04-19 0 5.350 5.180 5.350 5.370 5.370 2,000 10,740 5.3700 4.426 4.285 4.426 4.442 4.442 2,418 4.4424 1.13%
2024-04-18 0 5.290 5.110 5.290 5.160 5.290 22,000 113,680 5.1673 4.376 4.227 4.376 4.269 4.376 26,594 4.2747 2.32%
2024-04-17 0 5.170 5.170 5.300 5.170 5.250 27,500 143,730 5.2265 4.277 4.277 4.385 4.277 4.343 33,242 4.3237 -1.52%
2024-04-16 0 5.250 5.250 5.260 5.250 5.260 34,500 181,145 5.2506 4.343 4.343 4.351 4.343 4.351 41,704 4.3436 -0.57%
2024-04-15 0 5.280 5.250 5.520 - - 0 0 - 4.368 4.343 4.567 - - 0 - 0.00%
2024-04-12 0 5.280 5.260 5.520 5.250 5.290 61,500 324,430 5.2753 4.368 4.351 4.567 4.343 4.376 74,341 4.3641 -0.19%
2024-04-11 0 5.290 5.290 5.480 5.270 5.380 50,000 264,450 5.2890 4.376 4.376 4.533 4.360 4.451 60,440 4.3754 -2.58%
2024-04-10 0 5.430 5.430 5.500 5.430 5.600 6,500 35,550 5.4692 4.492 4.492 4.550 4.492 4.633 7,857 4.5245 1.88%
2024-04-09 0 5.330 5.330 5.500 5.300 5.300 4,500 23,850 5.3000 4.409 4.409 4.550 4.385 4.385 5,440 4.3845 0.00%
2024-04-08 0 5.330 5.330 - 5.320 5.450 7,000 37,875 5.4107 4.409 4.409 - 4.401 4.509 8,462 4.4761 -1.30%
2024-04-05 0 5.400 5.290 5.400 5.400 5.400 4,500 24,300 5.4000 4.467 4.376 4.467 4.467 4.467 5,440 4.4672 0.93%
2024-04-03 0 5.350 5.310 - 5.310 5.350 44,000 234,965 5.3401 4.426 4.393 - 4.393 4.426 53,187 4.4177 2.10%
2024-04-02 0 5.240 5.200 5.240 5.240 5.250 53,000 278,240 5.2498 4.335 4.302 4.335 4.335 4.343 64,066 4.3430 2.14%
2024-03-28 0 5.130 5.130 5.580 5.130 5.360 176,500 940,160 5.3267 4.244 4.244 4.616 4.244 4.434 213,353 4.4066 -3.21%
2024-03-27 0 5.300 5.300 5.380 5.300 5.390 28,000 150,185 5.3638 4.385 4.385 4.451 4.385 4.459 33,846 4.4373 1.73%
2024-03-26 0 5.210 5.210 5.500 5.210 5.210 5,500 28,655 5.2100 4.310 4.310 4.550 4.310 4.310 6,648 4.3101 0.19%
2024-03-25 0 5.200 5.200 5.700 5.180 5.200 2,000 10,380 5.1900 4.302 4.302 4.715 4.285 4.302 2,418 4.2935 0.97%
2024-03-22 0 5.150 5.100 5.150 5.150 5.450 157,000 827,195 5.2688 4.260 4.219 4.260 4.260 4.509 189,782 4.3587 -3.20%
2024-03-21 0 5.320 5.320 5.440 5.300 5.510 96,000 519,350 5.4099 4.401 4.401 4.500 4.385 4.558 116,045 4.4754 -6.34%
2024-03-20 0 5.680 5.550 5.680 5.490 5.680 80,500 444,075 5.5165 4.699 4.591 4.699 4.542 4.699 97,308 4.5636 3.27%
2024-03-19 0 5.500 5.340 5.500 - - 0 0 - 4.550 4.418 4.550 - - 0 - -0.18%
2024-03-18 0 5.510 5.370 5.570 5.440 5.580 14,500 78,645 5.4238 4.558 4.442 4.608 4.500 4.616 17,528 4.4869 2.61%
2024-03-15 0 5.370 5.360 5.510 5.300 5.650 38,000 202,280 5.3232 4.442 4.434 4.558 4.385 4.674 45,934 4.4037 0.19%
2024-03-14 0 5.360 5.350 5.400 5.360 5.590 147,000 794,880 5.4073 4.434 4.426 4.467 4.434 4.624 177,694 4.4733 -5.13%
2024-03-13 0 5.650 5.600 5.650 5.500 5.650 5,000 28,060 5.6120 4.674 4.633 4.674 4.550 4.674 6,044 4.6426 0.00%
2024-03-12 0 5.650 5.610 5.650 5.650 5.680 15,000 84,770 5.6513 4.674 4.641 4.674 4.674 4.699 18,132 4.6752 0.00%
2024-03-11 0 5.650 5.600 5.650 5.550 5.690 109,500 615,300 5.6192 4.674 4.633 4.674 4.591 4.707 132,364 4.6486 1.62%
2024-03-08 0 5.560 5.500 5.560 5.520 5.590 99,000 550,325 5.5588 4.600 4.550 4.600 4.567 4.624 119,671 4.5986 0.36%
2024-03-07 0 5.540 5.540 5.590 5.540 5.650 77,000 430,800 5.5948 4.583 4.583 4.624 4.583 4.674 93,078 4.6284 0.18%
2024-03-06 0 5.530 5.530 5.580 5.410 5.530 68,500 377,800 5.5153 4.575 4.575 4.616 4.476 4.575 82,803 4.5626 0.00%
2024-03-05 0 5.530 5.460 5.540 5.420 5.530 74,000 404,205 5.4622 4.575 4.517 4.583 4.484 4.575 89,451 4.5187 0.55%
2024-03-04 0 5.500 5.500 5.580 5.120 5.700 238,000 1,310,530 5.5064 4.550 4.550 4.616 4.236 4.715 287,694 4.5553 -2.14%
2024-03-01 0 5.620 5.530 5.620 5.490 5.680 21,000 116,735 5.5588 4.649 4.575 4.649 4.542 4.699 25,385 4.5986 3.12%
2024-02-29 0 5.450 5.450 5.500 5.400 5.520 68,000 371,000 5.4559 4.509 4.509 4.550 4.467 4.567 82,198 4.5135 0.00%
2024-02-28 0 5.450 5.350 5.450 5.250 5.500 46,500 247,440 5.3213 4.509 4.426 4.509 4.343 4.550 56,209 4.4021 6.24%
2024-02-27 0 5.130 5.130 5.200 5.100 5.250 237,000 1,217,675 5.1379 4.244 4.244 4.302 4.219 4.343 286,486 4.2504 0.59%
2024-02-26 0 5.100 5.100 5.140 5.080 5.100 12,500 63,595 5.0876 4.219 4.219 4.252 4.203 4.219 15,110 4.2088 0.20%
2024-02-23 0 5.090 5.090 5.130 5.000 5.120 23,500 119,450 5.0830 4.211 4.211 4.244 4.136 4.236 28,407 4.2050 0.59%
2024-02-22 0 5.060 5.060 5.120 5.060 5.060 22,000 111,320 5.0600 4.186 4.186 4.236 4.186 4.186 26,594 4.1860 0.20%
2024-02-21 0 5.050 5.050 5.140 5.040 5.040 18,500 93,240 5.0400 4.178 4.178 4.252 4.169 4.169 22,363 4.1694 0.00%
2024-02-20 0 5.050 5.030 5.140 5.020 5.050 24,500 123,270 5.0314 4.178 4.161 4.252 4.153 4.178 29,616 4.1623 0.40%
2024-02-19 0 5.030 5.030 5.060 5.030 5.070 22,500 113,865 5.0607 4.161 4.161 4.186 4.161 4.194 27,198 4.1865 -0.79%
2024-02-16 0 5.070 4.970 5.090 4.950 5.070 17,000 84,440 4.9671 4.194 4.112 4.211 4.095 4.194 20,550 4.1091 -0.39%
2024-02-15 0 5.090 4.960 5.090 4.950 5.090 23,000 114,480 4.9774 4.211 4.103 4.211 4.095 4.211 27,802 4.1176 1.80%
2024-02-14 0 5.000 4.960 5.140 4.950 5.020 21,500 106,910 4.9726 4.136 4.103 4.252 4.095 4.153 25,989 4.1136 -0.40%
2024-02-09 0 5.020 5.020 5.140 5.000 5.020 21,000 105,020 5.0010 4.153 4.153 4.252 4.136 4.153 25,385 4.1371 0.40%
2024-02-08 0 5.000 5.000 5.100 5.000 5.050 31,000 155,500 5.0161 4.136 4.136 4.219 4.136 4.178 37,473 4.1497 0.00%
2024-02-07 0 5.000 5.000 5.060 5.000 5.080 34,500 174,950 5.0710 4.136 4.136 4.186 4.136 4.203 41,704 4.1951 -1.57%
2024-02-06 0 5.080 5.030 5.080 4.950 5.110 36,500 183,710 5.0332 4.203 4.161 4.203 4.095 4.227 44,121 4.1638 -0.39%
2024-02-05 0 5.100 4.970 5.110 4.950 5.110 1,500 7,580 5.0533 4.219 4.112 4.227 4.095 4.227 1,813 4.1805 0.00%
2024-02-02 0 5.100 5.000 5.100 5.140 5.140 500 2,570 5.1400 4.219 4.136 4.219 4.252 4.252 604 4.2522 2.62%
2024-02-01 0 4.970 4.970 5.010 4.940 4.940 7,000 34,580 4.9400 4.112 4.112 4.145 4.087 4.087 8,462 4.0867 -2.55%
2024-01-31 0 5.100 4.900 5.100 5.090 5.100 3,500 17,845 5.0986 4.219 4.054 4.219 4.211 4.219 4,231 4.2179 0.00%
2024-01-30 0 5.100 4.930 5.100 5.100 5.100 1,500 7,650 5.1000 4.219 4.078 4.219 4.219 4.219 1,813 4.2191 0.00%
2024-01-29 0 5.100 5.000 5.100 5.000 5.100 55,000 277,615 5.0475 4.219 4.136 4.219 4.136 4.219 66,484 4.1757 0.39%
2024-01-26 0 5.080 4.900 5.080 - - 0 0 - 4.203 4.054 4.203 - - 0 - 0.00%
2024-01-25 0 5.080 5.000 5.080 4.990 5.080 35,500 179,075 5.0444 4.203 4.136 4.203 4.128 4.203 42,912 4.1730 1.60%
2024-01-24 0 5.000 4.950 5.000 4.980 5.000 14,000 69,680 4.9771 4.136 4.095 4.136 4.120 4.136 16,923 4.1174 0.40%
2024-01-23 0 4.980 4.980 5.000 4.900 4.990 27,000 132,810 4.9189 4.120 4.120 4.136 4.054 4.128 32,638 4.0692 1.22%
2024-01-22 0 4.920 4.900 4.920 4.900 4.930 39,500 194,595 4.9265 4.070 4.054 4.070 4.054 4.078 47,748 4.0755 -0.20%
2024-01-19 0 4.930 4.930 5.030 4.930 5.080 252,000 1,243,885 4.9361 4.078 4.078 4.161 4.078 4.203 304,618 4.0834 -1.99%
2024-01-18 0 5.030 5.030 5.040 4.900 5.030 49,500 243,720 4.9236 4.161 4.161 4.169 4.054 4.161 59,836 4.0732 0.60%
2024-01-17 0 5.000 4.910 5.000 5.000 5.100 19,000 95,610 5.0321 4.136 4.062 4.136 4.136 4.219 22,967 4.1629 -3.66%
2024-01-16 0 5.190 5.190 5.200 5.100 5.140 18,000 91,885 5.1047 4.294 4.294 4.302 4.219 4.252 21,758 4.2230 -0.95%
2024-01-15 0 5.240 5.140 5.250 - - 0 0 - 4.335 4.252 4.343 - - 0 - 0.00%
2024-01-12 0 5.240 5.150 5.240 5.180 5.290 47,500 249,450 5.2516 4.335 4.260 4.335 4.285 4.376 57,418 4.3445 0.77%
2024-01-11 0 5.200 5.190 5.200 5.110 5.200 45,000 232,395 5.1643 4.302 4.294 4.302 4.227 4.302 54,396 4.2723 2.16%
2024-01-10 0 5.090 5.000 5.100 4.960 5.090 94,000 470,525 5.0056 4.211 4.136 4.219 4.103 4.211 113,627 4.1410 2.00%
2024-01-09 0 4.990 4.990 5.000 4.990 5.190 50,000 251,870 5.0374 4.128 4.128 4.136 4.128 4.294 60,440 4.1673 -0.80%
2024-01-08 0 5.030 4.990 5.030 5.040 5.040 2,500 12,600 5.0400 4.161 4.128 4.161 4.169 4.169 3,022 4.1694 -0.20%
2024-01-05 0 5.040 4.970 5.040 4.950 5.040 176,000 875,585 4.9749 4.169 4.112 4.169 4.095 4.169 212,749 4.1156 1.00%
2024-01-04 0 4.990 4.960 4.990 4.820 4.990 155,000 771,040 4.9745 4.128 4.103 4.128 3.987 4.128 187,364 4.1152 1.01%
2024-01-03 0 4.940 4.940 4.950 4.820 4.940 20,000 98,605 4.9303 4.087 4.087 4.095 3.987 4.087 24,176 4.0786 -0.20%
2024-01-02 0 4.950 4.940 4.950 4.940 4.950 16,500 81,625 4.9470 4.095 4.087 4.095 4.087 4.095 19,945 4.0925 0.41%
2023-12-29 0 4.930 4.900 4.930 4.870 4.940 269,500 1,320,530 4.8999 4.078 4.054 4.078 4.029 4.087 325,772 4.0535 0.61%
2023-12-28 0 4.900 4.900 4.950 4.900 4.950 74,500 365,380 4.9044 4.054 4.054 4.095 4.054 4.095 90,056 4.0573 -0.61%
2023-12-27 0 4.930 4.910 4.940 4.910 4.940 22,000 108,395 4.9270 4.078 4.062 4.087 4.062 4.087 26,594 4.0760 -0.20%
2023-12-22 0 4.940 4.880 4.940 4.820 4.950 59,000 288,750 4.8941 4.087 4.037 4.087 3.987 4.095 71,319 4.0487 0.41%
2023-12-21 0 4.920 4.920 4.950 4.860 4.920 6,500 31,935 4.9131 4.070 4.070 4.095 4.021 4.070 7,857 4.0644 -0.61%
2023-12-20 0 4.950 4.900 4.950 4.900 4.950 51,500 252,790 4.9085 4.095 4.054 4.095 4.054 4.095 62,253 4.0607 1.02%
2023-12-19 0 4.900 4.900 4.950 4.900 4.950 195,500 958,410 4.9024 4.054 4.054 4.095 4.054 4.095 236,320 4.0556 -0.61%
2023-12-18 0 4.930 4.930 4.940 4.870 4.950 20,000 98,230 4.9115 4.078 4.078 4.087 4.029 4.095 24,176 4.0631 0.61%
2023-12-15 0 4.900 4.900 4.920 4.800 4.900 219,500 1,074,595 4.8956 4.054 4.054 4.070 3.971 4.054 265,332 4.0500 2.08%
2023-12-14 0 4.800 4.800 4.830 4.800 4.810 6,000 28,855 4.8092 3.971 3.971 3.996 3.971 3.979 7,253 3.9785 -0.62%
2023-12-13 0 4.830 4.770 4.830 4.770 4.830 72,500 347,510 4.7932 3.996 3.946 3.996 3.946 3.996 87,638 3.9653 1.26%
2023-12-12 0 4.770 4.760 4.870 4.750 4.750 5,000 23,750 4.7500 3.946 3.938 4.029 3.930 3.930 6,044 3.9295 0.42%
2023-12-11 0 4.750 4.750 4.870 4.750 4.860 21,500 102,230 4.7549 3.930 3.930 4.029 3.930 4.021 25,989 3.9336 -1.04%
2023-12-08 0 4.800 4.800 4.840 4.800 4.850 167,500 804,025 4.8001 3.971 3.971 4.004 3.971 4.012 202,474 3.9710 0.00%
2023-12-07 0 4.800 4.800 4.850 4.740 4.860 4,500 21,410 4.7578 3.971 3.971 4.012 3.921 4.021 5,440 3.9360 -1.23%
2023-12-06 0 4.860 4.800 4.860 4.720 4.860 48,500 232,790 4.7998 4.021 3.971 4.021 3.905 4.021 58,627 3.9707 1.25%
2023-12-05 0 4.800 4.750 4.800 4.750 4.810 61,000 292,865 4.8011 3.971 3.930 3.971 3.930 3.979 73,737 3.9718 0.42%
2023-12-04 0 4.780 4.780 4.870 4.730 4.760 2,500 11,855 4.7420 3.954 3.954 4.029 3.913 3.938 3,022 3.9229 -2.45%
2023-12-01 0 4.900 4.740 4.940 4.720 4.910 200,000 979,200 4.8960 4.054 3.921 4.087 3.905 4.062 241,760 4.0503 3.81%
2023-11-30 0 4.720 4.720 4.880 4.700 4.890 30,000 145,245 4.8415 3.905 3.905 4.037 3.888 4.045 36,264 4.0052 -2.68%
2023-11-29 0 4.850 4.700 4.860 4.710 4.920 195,000 957,720 4.9114 4.012 3.888 4.021 3.896 4.070 235,716 4.0630 -0.61%
2023-11-28 0 4.880 4.790 4.900 4.790 4.900 80,500 393,090 4.8831 4.037 3.963 4.054 3.963 4.054 97,308 4.0396 0.83%
2023-11-27 0 4.840 4.840 4.850 4.770 4.960 7,500 36,375 4.8500 4.004 4.004 4.012 3.946 4.103 9,066 4.0122 1.89%
2023-11-24 0 4.750 4.750 4.780 4.750 4.830 13,500 64,765 4.7974 3.930 3.930 3.954 3.930 3.996 16,319 3.9687 0.64%
2023-11-23 0 4.720 4.720 4.840 4.700 4.800 6,000 28,710 4.7850 3.905 3.905 4.004 3.888 3.971 7,253 3.9585 -2.48%
2023-11-22 0 4.840 4.700 4.850 4.690 4.970 76,000 360,780 4.7471 4.004 3.888 4.012 3.880 4.112 91,869 3.9271 0.83%
2023-11-21 0 4.800 4.800 4.940 4.800 4.950 2,500 12,300 4.9200 3.971 3.971 4.087 3.971 4.095 3,022 4.0702 -0.83%
2023-11-20 0 4.840 4.810 4.840 4.810 4.910 38,000 184,800 4.8632 4.004 3.979 4.004 3.979 4.062 45,934 4.0231 -2.42%
2023-11-17 0 4.960 4.880 4.980 4.750 4.960 2,000 9,775 4.8875 4.103 4.037 4.120 3.930 4.103 2,418 4.0433 2.27%
2023-11-16 0 4.850 4.850 4.960 4.790 4.850 61,000 293,050 4.8041 4.012 4.012 4.103 3.963 4.012 73,737 3.9743 1.04%
2023-11-15 0 4.800 4.800 4.810 4.670 4.810 35,500 169,840 4.7842 3.971 3.971 3.979 3.863 3.979 42,912 3.9578 2.56%
2023-11-14 0 4.680 4.680 4.720 4.650 4.780 9,000 42,095 4.6772 3.872 3.872 3.905 3.847 3.954 10,879 3.8693 -1.68%
2023-11-13 0 4.760 4.760 4.770 4.650 4.780 88,500 415,155 4.6910 3.938 3.938 3.946 3.847 3.954 106,979 3.8807 2.81%
2023-11-10 0 4.630 4.630 4.730 4.630 4.750 101,500 478,970 4.7189 3.830 3.830 3.913 3.830 3.930 122,693 3.9038 -2.94%
2023-11-09 0 4.770 4.580 4.770 4.580 4.770 21,000 96,425 4.5917 3.946 3.789 3.946 3.789 3.946 25,385 3.7985 4.15%
2023-11-08 0 4.580 4.580 4.680 4.550 4.740 18,500 86,605 4.6814 3.789 3.789 3.872 3.764 3.921 22,363 3.8727 -2.35%
2023-11-07 0 4.690 4.650 4.750 - - 0 0 - 3.880 3.847 3.930 - - 0 - 0.00%
2023-11-06 0 4.690 4.650 4.690 4.680 4.750 161,500 755,990 4.6811 3.880 3.847 3.880 3.872 3.930 195,221 3.8725 3.08%
2023-11-03 0 4.550 4.550 4.680 4.550 4.680 1,500 6,890 4.5933 3.764 3.764 3.872 3.764 3.872 1,813 3.7999 0.00%
2023-11-02 0 4.550 4.500 4.600 4.550 4.550 6,000 27,300 4.5500 3.764 3.723 3.805 3.764 3.764 7,253 3.7641 0.00%
2023-11-01 0 4.550 4.550 4.560 4.550 4.560 16,000 72,955 4.5597 3.764 3.764 3.772 3.764 3.772 19,341 3.7721 -1.30%
2023-10-31 0 4.610 4.610 4.630 4.560 4.680 52,000 241,720 4.6485 3.814 3.814 3.830 3.772 3.872 62,858 3.8455 0.88%
2023-10-30 0 4.570 4.570 4.640 4.560 4.570 5,500 25,095 4.5627 3.781 3.781 3.839 3.772 3.781 6,648 3.7746 0.22%
2023-10-27 0 4.560 4.560 4.670 4.560 4.600 2,000 9,145 4.5725 3.772 3.772 3.863 3.772 3.805 2,418 3.7827 -2.56%
2023-10-26 0 4.680 4.500 4.680 4.460 4.680 18,000 81,785 4.5436 3.872 3.723 3.872 3.690 3.872 21,758 3.7588 -0.85%
2023-10-25 0 4.720 4.450 4.720 4.500 4.720 35,000 160,745 4.5927 3.905 3.681 3.905 3.723 3.905 42,308 3.7994 3.51%
2023-10-24 0 4.560 4.560 4.760 4.560 4.770 2,500 11,545 4.6180 3.772 3.772 3.938 3.772 3.946 3,022 3.8203 0.00%
2023-10-20 0 4.560 4.470 4.980 4.450 4.560 20,000 90,820 4.5410 3.772 3.698 4.120 3.681 3.772 24,176 3.7566 0.88%
2023-10-19 0 4.520 4.520 4.560 4.520 4.580 50,000 226,965 4.5393 3.739 3.739 3.772 3.739 3.789 60,440 3.7552 -1.74%
2023-10-18 0 4.600 4.600 4.650 4.580 4.610 109,000 501,270 4.5988 3.805 3.805 3.847 3.789 3.814 131,759 3.8044 0.00%
2023-10-17 0 4.600 4.600 4.680 4.600 4.630 41,000 189,140 4.6132 3.805 3.805 3.872 3.805 3.830 49,561 3.8163 -1.50%
2023-10-16 0 4.670 4.600 4.670 4.610 4.770 26,000 121,050 4.6558 3.863 3.805 3.863 3.814 3.946 31,429 3.8516 -0.21%
2023-10-13 0 4.680 4.650 4.890 4.680 4.680 5,500 25,740 4.6800 3.872 3.847 4.045 3.872 3.872 6,648 3.8716 -0.43%
2023-10-12 0 4.700 4.700 4.760 4.650 4.980 5,500 25,765 4.6845 3.888 3.888 3.938 3.847 4.120 6,648 3.8754 1.08%
2023-10-11 0 4.650 4.650 4.700 4.550 4.800 45,000 206,130 4.5807 3.847 3.847 3.888 3.764 3.971 54,396 3.7894 -0.43%
2023-10-10 0 4.670 4.510 4.670 4.510 4.670 1,500 6,845 4.5633 3.863 3.731 3.863 3.731 3.863 1,813 3.7751 0.21%
2023-10-09 0 4.660 4.460 4.660 4.450 4.670 9,000 41,710 4.6344 3.855 3.690 3.855 3.681 3.863 10,879 3.8339 4.72%
2023-10-06 0 4.450 4.400 4.570 4.450 4.600 40,000 179,190 4.4798 3.681 3.640 3.781 3.681 3.805 48,352 3.7059 -2.41%
2023-10-05 0 4.560 4.500 4.560 4.410 4.590 46,000 208,420 4.5309 3.772 3.723 3.772 3.648 3.797 55,605 3.7482 1.33%
2023-10-04 0 4.500 4.500 4.590 4.500 4.620 14,500 66,895 4.6134 3.723 3.723 3.797 3.723 3.822 17,528 3.8166 -3.02%
2023-10-03 0 4.640 4.500 4.650 4.620 4.670 38,500 178,645 4.6401 3.839 3.723 3.847 3.822 3.863 46,539 3.8386 -0.43%
2023-09-29 0 4.660 4.620 4.670 4.620 4.680 40,500 189,425 4.6772 3.855 3.822 3.863 3.822 3.872 48,956 3.8693 0.00%
2023-09-28 0 4.660 4.610 4.660 4.660 4.670 65,500 305,415 4.6628 3.855 3.814 3.855 3.855 3.863 79,176 3.8574 -1.69%
2023-09-27 0 4.740 4.620 4.750 4.610 4.770 29,500 138,920 4.7092 3.921 3.822 3.930 3.814 3.946 35,660 3.8957 -0.63%
2023-09-26 0 4.770 4.580 4.770 4.510 4.790 12,000 55,375 4.6146 3.946 3.789 3.946 3.731 3.963 14,506 3.8175 3.70%
2023-09-25 0 4.600 4.600 4.650 4.600 4.650 52,500 242,880 4.6263 3.805 3.805 3.847 3.805 3.847 63,462 3.8272 -0.86%
2023-09-22 0 4.640 4.590 4.650 4.580 4.650 196,500 911,675 4.6396 3.839 3.797 3.847 3.789 3.847 237,529 3.8382 0.22%
2023-09-21 0 4.630 4.630 4.650 4.560 4.660 44,500 205,175 4.6107 3.830 3.830 3.847 3.772 3.855 53,792 3.8143 -0.22%
2023-09-20 0 4.640 4.560 4.640 4.500 4.670 43,500 200,930 4.6191 3.839 3.772 3.839 3.723 3.863 52,583 3.8212 2.20%
2023-09-19 0 4.540 4.540 4.550 4.500 4.540 65,500 295,400 4.5099 3.756 3.756 3.764 3.723 3.756 79,176 3.7309 0.00%
2023-09-18 0 4.540 4.540 4.590 4.540 4.560 56,500 257,150 4.5513 3.756 3.756 3.797 3.756 3.772 68,297 3.7652 -1.30%
2023-09-15 0 4.600 4.590 4.630 4.590 4.600 152,000 699,110 4.5994 3.805 3.797 3.830 3.797 3.805 183,738 3.8049 0.66%
2023-09-14 0 4.570 4.570 4.640 4.530 4.640 9,500 43,715 4.6016 3.781 3.781 3.839 3.748 3.839 11,484 3.8067 -0.65%
2023-09-13 0 4.600 4.580 4.600 4.550 4.660 59,000 272,195 4.6135 3.805 3.789 3.805 3.764 3.855 71,319 3.8166 0.22%
2023-09-12 0 4.590 4.590 4.690 4.570 4.680 56,500 259,010 4.5842 3.797 3.797 3.880 3.781 3.872 68,297 3.7924 -0.22%
2023-09-11 0 4.600 4.600 4.620 4.560 4.720 241,500 1,114,965 4.6168 3.805 3.805 3.822 3.772 3.905 291,925 3.8194 -2.54%
2023-09-07 0 4.720 4.660 4.720 4.660 4.770 75,000 355,650 4.7420 3.905 3.855 3.905 3.855 3.946 90,660 3.9229 -1.26%
2023-09-06 0 4.780 4.670 4.780 4.660 4.780 4,500 21,320 4.7378 3.954 3.863 3.954 3.855 3.954 5,440 3.9194 0.00%
2023-09-05 0 4.780 4.660 4.800 4.650 4.820 9,500 45,265 4.7647 3.954 3.855 3.971 3.847 3.987 11,484 3.9417 -0.42%
2023-09-04 0 4.800 4.750 4.800 4.450 4.830 165,500 780,685 4.7171 3.971 3.930 3.971 3.681 3.996 200,056 3.9023 0.84%
2023-08-31 0 4.760 4.760 4.870 4.490 4.750 289,000 1,337,905 4.6294 3.938 3.938 4.029 3.714 3.930 349,343 3.8298 1.06%
2023-08-30 0 4.710 4.780 4.800 4.640 4.780 97,500 455,965 4.6766 3.896 3.954 3.971 3.839 3.954 117,858 3.8688 -0.84%
2023-08-29 0 4.750 4.710 4.890 4.710 4.980 222,000 1,087,305 4.8978 3.930 3.896 4.045 3.896 4.120 268,354 4.0518 0.00%
2023-08-28 0 4.750 4.660 4.750 4.580 4.750 86,000 397,400 4.6209 3.930 3.855 3.930 3.789 3.930 103,957 3.8227 5.09%
2023-08-25 0 4.520 4.520 4.550 4.440 4.550 89,500 406,490 4.5418 3.739 3.739 3.764 3.673 3.764 108,188 3.7573 -0.88%
2023-08-24 0 4.560 4.520 4.560 4.520 4.610 189,000 866,945 4.5870 3.772 3.739 3.772 3.739 3.814 228,463 3.7947 0.88%
2023-08-23 0 4.520 4.520 4.560 4.520 4.650 65,000 298,045 4.5853 3.739 3.739 3.772 3.739 3.847 78,572 3.7933 -1.74%
2023-08-22 0 4.600 4.600 4.690 4.470 4.750 274,500 1,264,230 4.6056 3.805 3.805 3.880 3.698 3.930 331,816 3.8100 3.37%
2023-08-21 0 4.450 4.400 4.450 4.340 4.550 440,000 1,948,600 4.4286 3.681 3.640 3.681 3.590 3.764 531,872 3.6637 0.00%
2023-08-18 0 4.450 4.400 4.450 4.190 4.600 825,500 3,575,650 4.3315 3.681 3.640 3.681 3.466 3.805 997,864 3.5833 17.41%
2023-08-17 0 3.790 3.670 3.790 3.610 3.790 20,000 74,880 3.7440 3.135 3.036 3.135 2.986 3.135 24,176 3.0973 1.88%
2023-08-16 0 3.720 3.720 3.800 3.720 3.800 5,500 20,635 3.7518 3.077 3.077 3.144 3.077 3.144 6,648 3.1038 -2.11%
2023-08-15 0 3.800 3.750 3.850 - - 0 0 - 3.144 3.102 3.185 - - 0 - 0.00%
2023-08-14 0 3.800 3.750 3.920 3.750 3.800 51,000 193,775 3.7995 3.144 3.102 3.243 3.102 3.144 61,649 3.1432 0.00%
2023-08-11 0 3.800 3.800 3.930 3.760 3.930 6,000 22,915 3.8192 3.144 3.144 3.251 3.111 3.251 7,253 3.1595 0.00%
2023-08-10 0 3.800 3.710 3.840 - - 0 0 - 3.144 3.069 3.177 - - 0 - 0.00%
2023-08-09 0 3.800 3.800 3.830 3.700 3.900 99,000 371,325 3.7508 3.144 3.144 3.168 3.061 3.226 119,671 3.1029 -2.31%
2023-08-08 0 3.890 3.820 3.890 3.900 3.900 37,500 146,210 3.8989 3.218 3.160 3.218 3.226 3.226 45,330 3.2255 -0.77%
2023-08-07 0 3.920 3.910 3.920 3.910 3.920 60,500 237,940 3.9329 3.243 3.235 3.243 3.235 3.243 73,132 3.2536 -1.75%
2023-08-04 0 3.990 3.910 3.990 3.930 3.990 1,500 5,925 3.9500 3.301 3.235 3.301 3.251 3.301 1,813 3.2677 2.05%
2023-08-03 0 3.910 3.910 3.920 3.910 3.920 5,500 21,555 3.9191 3.235 3.235 3.243 3.235 3.243 6,648 3.2421 0.00%
2023-08-02 0 3.910 3.910 3.990 3.910 4.000 1,500 5,955 3.9700 3.235 3.235 3.301 3.235 3.309 1,813 3.2842 -2.01%
2023-08-01 0 3.990 3.920 3.990 3.920 3.990 4,500 17,885 3.9744 3.301 3.243 3.301 3.243 3.301 5,440 3.2879 1.01%
2023-07-31 0 3.950 3.950 3.970 3.900 3.950 30,500 119,535 3.9192 3.268 3.268 3.284 3.226 3.268 36,868 3.2422 0.51%
2023-07-28 0 3.930 3.930 4.000 3.900 3.990 5,000 19,585 3.9170 3.251 3.251 3.309 3.226 3.301 6,044 3.2404 -1.01%
2023-07-27 0 3.970 3.970 4.050 3.960 4.020 249,500 992,470 3.9778 3.284 3.284 3.350 3.276 3.326 301,596 3.2907 -0.75%
2023-07-26 0 4.000 4.000 4.110 3.990 4.000 3,500 13,970 3.9914 3.309 3.309 3.400 3.301 3.309 4,231 3.3020 0.50%
2023-07-25 0 3.980 3.980 4.110 3.970 4.100 98,000 396,605 4.0470 3.293 3.293 3.400 3.284 3.392 118,462 3.3479 -0.50%
2023-07-24 0 4.000 3.960 4.000 - - 0 0 - 3.309 3.276 3.309 - - 0 - 0.00%
2023-07-21 0 4.000 3.950 4.000 3.950 4.000 1,500 5,950 3.9667 3.309 3.268 3.309 3.268 3.309 1,813 3.2815 1.52%
2023-07-20 0 3.940 3.940 3.990 3.940 3.950 11,000 43,445 3.9495 3.259 3.259 3.301 3.259 3.268 13,297 3.2673 -1.50%
2023-07-19 0 4.000 3.960 4.000 4.000 4.000 8,500 33,985 3.9982 3.309 3.276 3.309 3.309 3.309 10,275 3.3076 0.00%
2023-07-18 0 4.000 4.000 4.030 3.910 4.050 33,000 132,200 4.0061 3.309 3.309 3.334 3.235 3.350 39,890 3.3141 2.56%
2023-07-14 0 3.900 3.900 3.920 3.850 3.900 15,500 60,425 3.8984 3.226 3.226 3.243 3.185 3.226 18,736 3.2250 1.30%
2023-07-13 0 3.850 3.850 3.900 3.840 3.910 104,000 406,300 3.9067 3.185 3.185 3.226 3.177 3.235 125,715 3.2319 -1.28%
2023-07-12 0 3.900 3.840 3.900 3.850 3.900 50,500 196,175 3.8847 3.226 3.177 3.226 3.185 3.226 61,044 3.2136 2.09%
2023-07-11 0 3.820 3.820 3.880 3.800 3.860 37,500 144,170 3.8445 3.160 3.160 3.210 3.144 3.193 45,330 3.1805 0.26%
2023-07-10 0 3.810 3.800 3.860 3.750 3.870 20,500 78,805 3.8441 3.152 3.144 3.193 3.102 3.202 24,780 3.1801 1.33%
2023-07-07 0 3.760 3.760 3.810 3.740 3.740 500 1,870 3.7400 3.111 3.111 3.152 3.094 3.094 604 3.0940 0.80%
2023-07-06 0 3.730 3.730 3.800 3.720 3.720 20,500 76,260 3.7200 3.086 3.086 3.144 3.077 3.077 24,780 3.0774 -1.84%
2023-07-05 0 3.800 3.700 3.800 3.680 3.800 45,500 172,290 3.7866 3.144 3.061 3.144 3.044 3.144 55,000 3.1325 0.80%
2023-07-04 0 3.770 3.690 3.770 3.650 3.770 103,000 385,145 3.7393 3.119 3.053 3.119 3.020 3.119 124,506 3.0934 3.29%
2023-07-03 0 3.650 3.650 3.660 3.560 3.650 22,000 79,600 3.6182 3.020 3.020 3.028 2.945 3.020 26,594 2.9932 1.96%
2023-06-30 0 3.580 3.580 3.650 - - 0 0 - 2.962 2.962 3.020 - - 0 - 0.00%
2023-06-29 0 3.580 3.580 3.660 3.560 3.560 1,000 3,560 3.5600 2.962 2.962 3.028 2.945 2.945 1,209 2.9451 0.56%
2023-06-28 0 3.560 3.560 3.650 - - 0 0 - 2.945 2.945 3.020 - - 0 - 0.00%
2023-06-27 0 3.560 3.560 3.640 3.560 3.650 4,100 14,761 3.6002 2.945 2.945 3.011 2.945 3.020 4,956 2.9784 0.00%
2023-06-26 0 3.560 3.560 3.620 3.540 3.560 11,500 40,910 3.5574 2.945 2.945 2.995 2.929 2.945 13,901 2.9429 0.00%
2023-06-23 0 3.560 3.540 3.600 3.550 3.700 28,500 103,040 3.6154 2.945 2.929 2.978 2.937 3.061 34,451 2.9909 -0.84%
2023-06-21 0 3.590 3.590 3.710 3.540 3.560 23,500 83,430 3.5502 2.970 2.970 3.069 2.929 2.945 28,407 2.9370 0.84%
2023-06-20 0 3.560 3.560 3.600 3.560 3.620 38,000 137,000 3.6053 2.945 2.945 2.978 2.945 2.995 45,934 2.9825 -1.66%
2023-06-19 0 3.620 3.620 3.710 3.600 3.630 1,500 5,430 3.6200 2.995 2.995 3.069 2.978 3.003 1,813 2.9947 -0.82%
2023-06-16 0 3.650 3.650 3.710 3.600 3.710 37,500 136,950 3.6520 3.020 3.020 3.069 2.978 3.069 45,330 3.0212 0.00%
2023-06-15 0 3.650 3.620 3.700 3.550 3.710 72,000 262,830 3.6504 3.020 2.995 3.061 2.937 3.069 87,034 3.0199 1.39%
2023-06-14 0 3.600 3.550 3.630 - - 0 0 - 2.978 2.937 3.003 - - 0 - 0.00%
2023-06-13 0 3.600 3.590 3.600 3.560 3.650 34,500 123,655 3.5842 2.978 2.970 2.978 2.945 3.020 41,704 2.9651 0.56%
2023-06-12 0 3.580 3.550 3.580 - - 0 0 - 2.962 2.937 2.962 - - 0 - -0.56%
2023-06-09 0 3.600 3.580 3.600 3.560 3.600 2,000 7,140 3.5700 2.978 2.962 2.978 2.945 2.978 2,418 2.9533 1.41%
2023-06-08 0 3.550 3.550 3.630 3.550 3.630 13,000 47,150 3.6269 2.937 2.937 3.003 2.937 3.003 15,714 3.0004 -2.20%
2023-06-07 0 3.630 3.600 3.640 3.530 3.630 147,000 523,305 3.5599 3.003 2.978 3.011 2.920 3.003 177,694 2.9450 0.00%
2023-06-06 0 3.630 3.630 3.650 3.510 3.630 27,000 95,665 3.5431 3.003 3.003 3.020 2.904 3.003 32,638 2.9311 1.97%
2023-06-05 0 3.560 3.560 3.700 3.520 3.720 4,500 16,325 3.6278 2.945 2.945 3.061 2.912 3.077 5,440 3.0011 -1.93%
2023-06-02 0 3.630 3.630 3.730 3.620 3.730 19,500 70,675 3.6244 3.003 3.003 3.086 2.995 3.086 23,572 2.9983 0.28%
2023-06-01 0 3.620 3.620 3.640 3.610 3.640 48,500 175,610 3.6208 2.995 2.995 3.011 2.986 3.011 58,627 2.9954 0.00%
2023-05-31 0 3.620 3.600 3.620 3.560 3.820 106,000 383,070 3.6139 2.995 2.978 2.995 2.945 3.160 128,133 2.9896 1.12%
2023-05-30 0 3.580 3.540 3.580 3.510 3.600 4,500 15,955 3.5456 2.962 2.929 2.962 2.904 2.978 5,440 2.9331 3.18%
2023-05-29 0 3.720 3.720 3.780 3.680 3.830 43,500 162,720 3.7407 2.870 2.870 2.917 2.840 2.955 56,376 2.8863 1.09%
2023-05-25 0 3.680 3.680 3.770 3.670 3.850 180,500 667,525 3.6982 2.840 2.840 2.909 2.832 2.971 233,928 2.8535 -5.64%
2023-05-24 0 3.900 3.860 3.900 3.700 3.900 158,500 603,410 3.8070 3.009 2.978 3.009 2.855 3.009 205,416 2.9375 2.09%
2023-05-23 0 3.820 3.720 3.830 3.710 3.820 80,000 299,735 3.7467 2.948 2.870 2.955 2.863 2.948 103,680 2.8910 3.80%
2023-05-22 0 3.680 3.680 3.780 3.630 3.690 136,000 498,680 3.6668 2.840 2.840 2.917 2.801 2.847 176,256 2.8293 0.00%
2023-05-19 0 3.680 3.660 3.680 3.630 3.790 119,000 436,635 3.6692 2.840 2.824 2.840 2.801 2.924 154,224 2.8312 0.82%
2023-05-18 0 3.650 3.630 3.680 - - 0 0 - 2.816 2.801 2.840 - - 0 - 0.00%
2023-05-17 0 3.650 3.650 3.790 3.650 3.800 59,000 215,960 3.6603 2.816 2.816 2.924 2.816 2.932 76,464 2.8243 -1.35%
2023-05-16 0 3.700 3.700 3.800 3.670 3.830 41,500 158,865 3.8281 2.855 2.855 2.932 2.832 2.955 53,784 2.9538 -1.07%
2023-05-15 0 3.740 3.720 3.790 3.660 3.750 55,000 204,985 3.7270 2.886 2.870 2.924 2.824 2.894 71,280 2.8758 0.00%
2023-05-12 0 3.740 3.730 3.750 3.640 3.740 71,000 261,730 3.6863 2.886 2.878 2.894 2.809 2.886 92,016 2.8444 1.63%
2023-05-11 0 3.680 3.650 3.680 3.630 3.680 10,000 36,535 3.6535 2.840 2.816 2.840 2.801 2.840 12,960 2.8191 0.82%
2023-05-10 0 3.650 3.650 3.660 3.600 3.650 55,000 199,460 3.6265 2.816 2.816 2.824 2.778 2.816 71,280 2.7983 0.00%
2023-05-09 0 3.650 3.610 3.660 3.590 3.650 100,500 362,845 3.6104 2.816 2.785 2.824 2.770 2.816 130,248 2.7858 1.96%
2023-05-08 0 3.580 3.580 3.610 3.570 3.600 361,000 1,295,025 3.5873 2.762 2.762 2.785 2.755 2.778 467,856 2.7680 -0.56%
2023-05-05 0 3.600 3.550 3.600 3.540 3.600 19,000 67,670 3.5616 2.778 2.739 2.778 2.731 2.778 24,624 2.7481 1.98%
2023-05-04 0 3.530 3.530 3.570 3.500 3.610 127,500 453,475 3.5567 2.724 2.724 2.755 2.701 2.785 165,240 2.7443 -0.84%
2023-05-03 0 3.560 3.550 3.610 3.560 3.610 35,500 127,015 3.5779 2.747 2.739 2.785 2.747 2.785 46,008 2.7607 -0.56%
2023-05-02 0 3.580 3.560 3.580 3.550 3.580 141,500 504,425 3.5648 2.762 2.747 2.762 2.739 2.762 183,384 2.7506 0.85%
2023-04-28 0 3.550 3.540 3.560 3.530 3.570 94,500 335,245 3.5476 2.739 2.731 2.747 2.724 2.755 122,472 2.7373 0.00%
2023-04-27 0 3.550 3.530 3.550 3.500 3.560 2,500 8,840 3.5360 2.739 2.724 2.739 2.701 2.747 3,240 2.7284 -0.28%
2023-04-26 0 3.560 3.520 3.560 3.500 3.570 58,500 208,550 3.5650 2.747 2.716 2.747 2.701 2.755 75,816 2.7507 -0.28%
2023-04-25 0 3.570 3.520 3.570 3.490 3.630 106,000 374,120 3.5294 2.755 2.716 2.755 2.693 2.801 137,376 2.7233 1.42%
2023-04-24 0 3.520 3.520 3.560 3.510 3.570 4,000 14,075 3.5188 2.716 2.716 2.747 2.708 2.755 5,184 2.7151 -1.40%
2023-04-21 0 3.570 3.520 3.570 3.510 3.650 21,500 76,125 3.5407 2.755 2.716 2.755 2.708 2.816 27,864 2.7320 -0.83%
2023-04-20 0 3.600 3.530 3.600 3.600 3.630 43,000 154,965 3.6038 2.778 2.724 2.778 2.778 2.801 55,728 2.7807 0.00%
2023-04-19 0 3.600 3.530 3.600 3.520 3.610 49,500 177,435 3.5845 2.778 2.724 2.778 2.716 2.785 64,152 2.7659 1.41%
2023-04-18 0 3.550 3.550 3.570 3.510 3.560 66,000 234,155 3.5478 2.739 2.739 2.755 2.708 2.747 85,536 2.7375 1.14%
2023-04-17 0 3.510 3.510 3.560 3.510 3.600 30,500 107,710 3.5315 2.708 2.708 2.747 2.708 2.778 39,528 2.7249 -0.85%
2023-04-14 0 3.540 3.520 3.540 3.500 3.550 22,000 77,095 3.5043 2.731 2.716 2.731 2.701 2.739 28,512 2.7039 -0.28%
2023-04-13 0 3.550 3.500 3.550 3.510 3.590 40,000 140,850 3.5213 2.739 2.701 2.739 2.708 2.770 51,840 2.7170 1.14%
2023-04-12 0 3.510 3.510 3.530 3.510 3.590 60,500 213,055 3.5216 2.708 2.708 2.724 2.708 2.770 78,408 2.7173 -0.28%
2023-04-11 0 3.520 3.520 3.580 3.510 3.620 65,000 230,955 3.5532 2.716 2.716 2.762 2.708 2.793 84,240 2.7416 -0.28%
2023-04-06 0 3.530 3.510 3.530 3.500 3.560 241,500 850,845 3.5232 2.724 2.708 2.724 2.701 2.747 312,984 2.7185 0.57%
2023-04-04 0 3.510 3.470 3.510 3.470 3.510 95,000 333,315 3.5086 2.708 2.677 2.708 2.677 2.708 123,120 2.7072 1.15%
2023-04-03 0 3.470 3.450 3.500 3.470 3.550 99,000 346,655 3.5016 2.677 2.662 2.701 2.677 2.739 128,304 2.7018 4.20%
2023-03-31 0 3.330 3.320 3.400 3.330 3.430 61,000 206,040 3.3777 2.569 2.562 2.623 2.569 2.647 79,056 2.6063 0.00%
2023-03-30 0 3.330 3.330 3.380 3.330 3.330 50,500 168,065 3.3280 2.569 2.569 2.608 2.569 2.569 65,448 2.5679 0.30%
2023-03-29 0 3.320 3.270 3.320 3.320 3.360 185,500 619,690 3.3406 2.562 2.523 2.562 2.562 2.593 240,408 2.5777 0.91%
2023-03-28 0 3.290 3.220 3.300 3.290 3.300 1,000 3,295 3.2950 2.539 2.485 2.546 2.539 2.546 1,296 2.5424 -0.30%
2023-03-27 0 3.300 3.270 3.390 3.180 3.300 23,000 75,805 3.2959 2.546 2.523 2.616 2.454 2.546 29,808 2.5431 -1.79%
2023-03-24 0 3.360 3.280 3.360 3.160 3.370 117,000 379,755 3.2458 2.593 2.531 2.593 2.438 2.600 151,632 2.5044 2.44%
2023-03-23 0 3.280 3.220 3.320 3.220 3.300 252,000 821,385 3.2595 2.531 2.485 2.562 2.485 2.546 326,592 2.5150 -0.61%
2023-03-22 0 3.300 3.300 3.370 3.300 3.300 20,500 67,650 3.3000 2.546 2.546 2.600 2.546 2.546 26,568 2.5463 0.00%
2023-03-21 0 3.300 3.270 3.300 3.300 3.300 7,000 23,100 3.3000 2.546 2.523 2.546 2.546 2.546 9,072 2.5463 0.92%
2023-03-20 0 3.270 3.270 3.370 3.270 3.310 10,500 34,665 3.3014 2.523 2.523 2.600 2.523 2.554 13,608 2.5474 0.00%
2023-03-17 0 3.270 3.270 3.370 3.270 3.270 2,500 8,175 3.2700 2.523 2.523 2.600 2.523 2.523 3,240 2.5231 -0.91%
2023-03-16 0 3.300 3.300 3.330 3.270 3.300 24,500 80,475 3.2847 2.546 2.546 2.569 2.523 2.546 31,752 2.5345 0.92%
2023-03-15 0 3.270 3.270 3.370 3.270 3.300 82,000 269,215 3.2831 2.523 2.523 2.600 2.523 2.546 106,272 2.5333 0.00%
2023-03-14 0 3.270 3.250 3.290 3.270 3.380 39,000 128,255 3.2886 2.523 2.508 2.539 2.523 2.608 50,544 2.5375 -0.91%
2023-03-13 0 3.300 3.290 3.390 3.300 3.360 27,500 92,370 3.3589 2.546 2.539 2.616 2.546 2.593 35,640 2.5917 -2.94%
2023-03-10 0 3.400 3.300 3.400 - - 0 0 - 2.623 2.546 2.623 - - 0 - 0.00%
2023-03-09 0 3.400 3.300 3.440 - - 0 0 - 2.623 2.546 2.654 - - 0 - -0.58%
2023-03-08 0 3.420 3.340 3.420 3.430 3.440 3,500 12,010 3.4314 2.639 2.577 2.639 2.647 2.654 4,536 2.6477 -0.58%
2023-03-07 0 3.440 3.350 3.440 3.340 3.440 18,000 61,305 3.4058 2.654 2.585 2.654 2.577 2.654 23,328 2.6280 1.18%
2023-03-06 0 3.400 3.310 3.400 3.310 3.420 13,000 43,565 3.3512 2.623 2.554 2.623 2.554 2.639 16,848 2.5858 1.49%
2023-03-03 0 3.350 3.350 3.380 3.310 3.350 24,000 80,380 3.3492 2.585 2.585 2.608 2.554 2.585 31,104 2.5842 -0.89%
2023-03-02 0 3.380 3.350 3.380 - - 0 0 - 2.608 2.585 2.608 - - 0 - 0.00%
2023-03-01 0 3.380 3.380 3.440 3.350 3.380 63,500 214,435 3.3769 2.608 2.608 2.654 2.585 2.608 82,296 2.6057 0.30%
2023-02-28 0 3.370 3.240 3.370 3.240 3.380 7,000 23,380 3.3400 2.600 2.500 2.600 2.500 2.608 9,072 2.5772 -0.30%
2023-02-27 0 3.380 3.240 3.380 3.210 3.400 227,500 757,575 3.3300 2.608 2.500 2.608 2.477 2.623 294,840 2.5694 1.50%
2023-02-24 0 3.330 3.270 3.380 - - 0 0 - 2.569 2.523 2.608 - - 0 - 0.00%
2023-02-23 0 3.330 3.300 3.330 3.270 3.380 18,500 61,600 3.3297 2.569 2.546 2.569 2.523 2.608 23,976 2.5692 -1.48%
2023-02-22 0 3.380 3.240 3.450 - - 0 0 - 2.608 2.500 2.662 - - 0 - 0.00%
2023-02-21 0 3.380 3.280 3.450 3.230 3.380 87,000 290,470 3.3387 2.608 2.531 2.662 2.492 2.608 112,752 2.5762 0.00%
2023-02-20 0 3.380 3.380 3.450 - - 0 0 - 2.608 2.608 2.662 - - 0 - 0.00%
2023-02-17 0 3.380 3.380 3.410 3.370 3.390 99,000 334,950 3.3833 2.608 2.608 2.631 2.600 2.616 128,304 2.6106 0.00%
2023-02-16 0 3.380 3.380 3.410 3.380 3.400 10,500 35,555 3.3862 2.608 2.608 2.631 2.608 2.623 13,608 2.6128 -0.29%
2023-02-15 0 3.390 3.390 3.450 3.370 3.370 1,000 3,370 3.3700 2.616 2.616 2.662 2.600 2.600 1,296 2.6003 0.59%
2023-02-14 0 3.370 3.370 3.450 - - 0 0 - 2.600 2.600 2.662 - - 0 - 0.30%
2023-02-13 0 3.360 3.360 3.450 3.340 3.450 36,000 121,325 3.3701 2.593 2.593 2.662 2.577 2.662 46,656 2.6004 -0.59%
2023-02-10 0 3.380 3.360 3.450 3.350 3.400 46,000 155,375 3.3777 2.608 2.593 2.662 2.585 2.623 59,616 2.6063 -0.88%
2023-02-09 0 3.410 3.410 3.450 3.400 3.410 12,000 41,075 3.4229 2.631 2.631 2.662 2.623 2.631 15,552 2.6411 0.29%
2023-02-08 0 3.400 3.400 3.470 3.400 3.500 23,500 81,285 3.4589 2.623 2.623 2.677 2.623 2.701 30,456 2.6689 -0.58%
2023-02-07 0 3.420 3.370 3.450 3.370 3.450 13,500 46,235 3.4248 2.639 2.600 2.662 2.600 2.662 17,496 2.6426 -1.72%
2023-02-06 0 3.480 3.440 3.480 3.440 3.480 8,000 27,540 3.4425 2.685 2.654 2.685 2.654 2.685 10,368 2.6562 1.16%
2023-02-03 0 3.440 3.400 3.460 3.400 3.490 12,500 43,000 3.4400 2.654 2.623 2.670 2.623 2.693 16,200 2.6543 -0.58%
2023-02-02 0 3.460 3.460 3.470 3.420 3.560 56,000 194,550 3.4741 2.670 2.670 2.677 2.639 2.747 72,576 2.6806 -2.26%
2023-02-01 0 3.540 3.520 3.550 3.410 3.550 1,720,000 5,967,080 3.4692 2.731 2.716 2.739 2.631 2.739 2,229,122 2.6769 2.91%
2023-01-31 0 3.440 3.400 3.440 - - 0 0 - 2.654 2.623 2.654 - - 0 - 0.00%
2023-01-30 0 3.440 3.390 3.520 3.380 3.450 230,500 790,875 3.4311 2.654 2.616 2.716 2.608 2.662 298,728 2.6475 -0.29%
2023-01-27 0 3.450 3.430 3.450 3.450 3.500 25,500 88,470 3.4694 2.662 2.647 2.662 2.662 2.701 33,048 2.6770 0.00%
2023-01-26 0 3.450 3.340 3.450 3.390 3.450 7,500 25,520 3.4027 2.662 2.577 2.662 2.616 2.662 9,720 2.6255 1.47%
2023-01-20 0 3.400 3.350 3.450 - - 0 0 - 2.623 2.585 2.662 - - 0 - 0.00%
2023-01-19 0 3.400 3.400 3.450 - - 0 0 - 2.623 2.623 2.662 - - 0 - 0.00%
2023-01-18 0 3.400 3.400 3.500 - - 0 0 - 2.623 2.623 2.701 - - 0 - 0.29%
2023-01-17 0 3.390 3.390 3.440 3.340 3.500 12,000 41,600 3.4667 2.616 2.616 2.654 2.577 2.701 15,552 2.6749 -1.17%
2023-01-16 0 3.430 3.380 3.430 3.330 3.450 143,500 488,490 3.4041 2.647 2.608 2.647 2.569 2.662 185,976 2.6266 0.88%
2023-01-13 0 3.400 3.290 3.390 3.280 3.400 538,500 1,806,505 3.3547 2.623 2.539 2.616 2.531 2.623 697,897 2.5885 0.00%
2023-01-12 0 3.400 3.380 3.470 3.400 3.480 265,500 919,165 3.4620 2.623 2.608 2.677 2.623 2.685 344,088 2.6713 -1.45%
2023-01-11 0 3.450 3.360 3.450 3.430 3.450 44,000 151,400 3.4409 2.662 2.593 2.662 2.647 2.662 57,024 2.6550 0.29%
2023-01-10 0 3.440 3.370 3.450 3.360 3.440 14,500 49,705 3.4279 2.654 2.600 2.662 2.593 2.654 18,792 2.6450 0.00%
2023-01-09 0 3.440 3.350 3.450 3.360 3.450 28,500 97,730 3.4291 2.654 2.585 2.662 2.593 2.662 36,936 2.6459 2.69%
2023-01-06 0 3.350 3.350 3.450 3.350 3.360 4,500 15,115 3.3589 2.585 2.585 2.662 2.585 2.593 5,832 2.5917 0.00%
2023-01-05 0 3.350 3.350 3.440 3.350 3.420 12,500 42,715 3.4172 2.585 2.585 2.654 2.585 2.639 16,200 2.6367 -2.90%
2023-01-04 0 3.450 3.450 3.470 3.400 3.450 31,000 106,025 3.4202 2.662 2.662 2.677 2.623 2.662 40,176 2.6390 1.47%
2023-01-03 0 3.400 3.360 3.400 3.330 3.450 7,000 24,040 3.4343 2.623 2.593 2.623 2.569 2.662 9,072 2.6499 -1.45%
2022-12-30 0 3.450 3.280 3.450 3.280 3.450 26,500 90,000 3.3962 2.662 2.531 2.662 2.531 2.662 34,344 2.6205 0.88%
2022-12-29 0 3.420 3.420 3.480 3.410 3.420 13,500 46,050 3.4111 2.639 2.639 2.685 2.631 2.639 17,496 2.6320 -1.16%
2022-12-28 0 3.460 3.270 3.470 3.220 3.470 22,500 77,445 3.4420 2.670 2.523 2.677 2.485 2.677 29,160 2.6559 5.17%
2022-12-23 0 3.290 3.290 3.450 3.270 3.400 54,000 180,565 3.3438 2.539 2.539 2.662 2.523 2.623 69,984 2.5801 1.23%
2022-12-22 0 3.250 3.250 3.400 - - 2 6 3.0000 2.508 2.508 2.623 - - 3 2.3148 0.31%
2022-12-21 0 3.240 3.230 3.380 3.240 3.240 1,000 3,240 3.2400 2.500 2.492 2.608 2.500 2.500 1,296 2.5000 0.62%
2022-12-20 0 3.220 3.220 3.380 3.200 3.280 2,500 8,160 3.2640 2.485 2.485 2.608 2.469 2.531 3,240 2.5185 -4.73%
2022-12-19 0 3.380 3.200 3.480 - - 0 0 - 2.608 2.469 2.685 - - 0 - 0.00%
2022-12-16 0 3.380 3.330 3.390 3.370 3.400 103,000 348,505 3.3835 2.608 2.569 2.616 2.600 2.623 133,488 2.6108 0.30%
2022-12-15 0 3.370 3.370 3.380 3.310 3.400 26,500 89,275 3.3689 2.600 2.600 2.608 2.554 2.623 34,344 2.5994 2.12%
2022-12-14 0 3.300 3.300 3.400 3.280 3.330 126,000 416,830 3.3082 2.546 2.546 2.623 2.531 2.569 163,296 2.5526 1.23%
2022-12-13 0 3.260 3.260 3.400 - - 297 953 3.2088 2.515 2.515 2.623 - - 385 2.4759 0.00%
2022-12-12 0 3.260 3.200 3.400 - - 0 0 - 2.515 2.469 2.623 - - 0 - 0.00%
2022-12-09 0 3.260 3.270 3.330 3.200 3.350 9,000 29,375 3.2639 2.515 2.523 2.569 2.469 2.585 11,664 2.5184 -2.69%
2022-12-08 0 3.350 3.300 3.500 3.300 3.350 9,000 30,100 3.3444 2.585 2.546 2.701 2.546 2.585 11,664 2.5806 4.69%
2022-12-07 0 3.200 3.200 3.300 3.200 3.300 57,000 183,990 3.2279 2.469 2.469 2.546 2.469 2.546 73,872 2.4907 -1.23%
2022-12-06 0 3.240 3.240 3.500 3.230 3.300 24,000 79,165 3.2985 2.500 2.500 2.701 2.492 2.546 31,104 2.5452 0.62%
2022-12-05 0 3.220 3.220 3.340 3.210 3.350 15,500 51,705 3.3358 2.485 2.485 2.577 2.477 2.585 20,088 2.5739 0.31%
2022-12-02 0 3.210 3.210 3.270 3.210 3.270 32,000 104,525 3.2664 2.477 2.477 2.523 2.477 2.523 41,472 2.5204 0.31%
2022-12-01 0 3.200 3.200 3.280 3.200 3.280 4,500 14,720 3.2711 2.469 2.469 2.531 2.469 2.531 5,832 2.5240 -2.14%
2022-11-30 0 3.270 3.240 3.270 3.240 3.270 76,500 249,650 3.2634 2.523 2.500 2.523 2.500 2.523 99,144 2.5181 1.55%
2022-11-29 0 3.220 3.220 3.230 3.220 3.250 1,000 3,235 3.2350 2.485 2.485 2.492 2.485 2.508 1,296 2.4961 0.94%
2022-11-28 0 3.190 3.190 3.240 3.180 3.240 16,500 52,830 3.2018 2.461 2.461 2.500 2.454 2.500 21,384 2.4705 -1.24%
2022-11-25 0 3.230 3.220 3.230 3.220 3.230 3,000 9,680 3.2267 2.492 2.485 2.492 2.485 2.492 3,888 2.4897 0.94%
2022-11-24 0 3.200 3.160 3.200 3.140 3.200 29,000 91,820 3.1662 2.469 2.438 2.469 2.423 2.469 37,584 2.4431 2.56%
2022-11-23 0 3.120 3.120 3.180 3.080 3.120 233,000 726,770 3.1192 2.407 2.407 2.454 2.377 2.407 301,968 2.4068 1.63%
2022-11-22 0 3.070 3.070 3.100 3.070 3.070 8,000 24,560 3.0700 2.369 2.369 2.392 2.369 2.369 10,368 2.3688 0.33%
2022-11-21 0 3.060 3.060 3.090 3.030 3.090 16,500 50,955 3.0882 2.361 2.361 2.384 2.338 2.384 21,384 2.3829 1.32%
2022-11-18 0 3.020 3.020 3.100 3.020 3.100 21,500 65,330 3.0386 2.330 2.330 2.392 2.330 2.392 27,864 2.3446 -2.58%
2022-11-17 0 3.100 3.050 3.100 3.050 3.100 48,500 149,825 3.0892 2.392 2.353 2.392 2.353 2.392 62,856 2.3836 0.98%
2022-11-16 0 3.070 3.070 3.100 3.000 3.060 11,500 34,810 3.0270 2.369 2.369 2.392 2.315 2.361 14,904 2.3356 0.66%
2022-11-15 0 3.050 3.050 3.100 3.020 3.100 72,500 223,430 3.0818 2.353 2.353 2.392 2.330 2.392 93,960 2.3779 -1.93%
2022-11-14 0 3.110 3.090 3.110 3.120 3.140 10,500 32,960 3.1390 2.400 2.384 2.400 2.407 2.423 13,608 2.4221 0.65%
2022-11-11 0 3.090 3.080 3.090 3.020 3.100 68,000 209,330 3.0784 2.384 2.377 2.384 2.330 2.392 88,128 2.3753 4.39%
2022-11-10 0 2.960 2.960 3.080 2.950 2.960 1,500 4,435 2.9567 2.284 2.284 2.377 2.276 2.284 1,944 2.2814 0.00%
2022-11-09 0 2.960 2.960 3.070 2.960 3.090 1,500 4,570 3.0467 2.284 2.284 2.369 2.284 2.384 1,944 2.3508 -4.21%
2022-11-08 0 3.090 3.050 3.090 3.100 3.100 2,500 7,750 3.1000 2.384 2.353 2.384 2.392 2.392 3,240 2.3920 1.31%
2022-11-07 0 3.050 3.050 3.250 3.040 3.050 10,500 32,010 3.0486 2.353 2.353 2.508 2.346 2.353 13,608 2.3523 3.04%
2022-11-04 0 2.960 2.960 3.250 2.960 3.050 35,500 107,735 3.0348 2.284 2.284 2.508 2.284 2.353 46,008 2.3417 0.68%
2022-11-03 0 2.940 2.940 3.000 2.940 2.980 52,500 155,040 2.9531 2.269 2.269 2.315 2.269 2.299 68,040 2.2787 -1.01%
2022-11-02 0 2.970 2.970 3.050 2.970 2.970 500 1,485 2.9700 2.292 2.292 2.353 2.292 2.292 648 2.2917 0.34%
2022-11-01 0 2.960 2.960 2.990 2.950 2.990 9,500 28,055 2.9532 2.284 2.284 2.307 2.276 2.307 12,312 2.2787 2.78%
2022-10-31 0 2.880 2.850 2.900 2.820 2.900 170,500 491,035 2.8800 2.222 2.199 2.238 2.176 2.238 220,968 2.2222 1.05%
2022-10-28 0 2.850 2.850 2.910 2.850 2.900 45,500 130,010 2.8574 2.199 2.199 2.245 2.199 2.238 58,968 2.2048 -2.06%
2022-10-27 0 2.910 2.900 2.990 2.900 2.980 1,500 4,395 2.9300 2.245 2.238 2.307 2.238 2.299 1,944 2.2608 1.04%
2022-10-26 0 2.880 2.880 2.980 - - 0 0 - 2.222 2.222 2.299 - - 0 - 0.00%
2022-10-25 0 2.880 2.880 2.980 2.880 2.950 9,500 27,535 2.8984 2.222 2.222 2.299 2.222 2.276 12,312 2.2364 0.70%
2022-10-24 0 2.860 2.860 2.900 2.860 3.000 73,500 214,470 2.9180 2.207 2.207 2.238 2.207 2.315 95,256 2.2515 -4.67%
2022-10-21 0 3.000 2.960 3.030 2.950 3.020 22,500 67,725 3.0100 2.315 2.284 2.338 2.276 2.330 29,160 2.3225 2.39%
2022-10-20 0 2.930 2.910 3.090 - - 0 0 - 2.261 2.245 2.384 - - 0 - 0.00%
2022-10-19 0 2.930 2.920 2.990 2.930 2.950 55,000 161,700 2.9400 2.261 2.253 2.307 2.261 2.276 71,280 2.2685 -2.66%
2022-10-18 0 3.010 3.000 3.130 3.010 3.030 53,500 161,280 3.0146 2.323 2.315 2.415 2.323 2.338 69,336 2.3261 -0.33%
2022-10-17 0 3.020 3.020 3.120 3.020 3.020 27,000 82,385 3.0513 2.330 2.330 2.407 2.330 2.330 34,992 2.3544 -1.63%
2022-10-14 0 3.070 3.010 3.120 3.020 3.120 13,500 41,620 3.0830 2.369 2.323 2.407 2.330 2.407 17,496 2.3788 2.68%
2022-10-13 0 2.990 2.990 3.120 - - 0 0 - 2.307 2.307 2.407 - - 0 - 0.67%
2022-10-12 0 2.970 2.980 3.050 2.950 3.150 154,500 476,515 3.0842 2.292 2.299 2.353 2.276 2.431 200,232 2.3798 -5.11%
2022-10-11 0 3.130 2.940 3.130 - - 0 0 - 2.415 2.269 2.415 - - 0 - -0.32%
2022-10-10 0 3.140 2.970 3.140 3.140 3.150 6,000 18,850 3.1417 2.423 2.292 2.423 2.423 2.431 7,776 2.4241 6.08%
2022-10-07 0 2.960 2.960 3.150 2.960 3.140 4,000 12,470 3.1175 2.284 2.284 2.431 2.284 2.423 5,184 2.4055 -6.62%
2022-10-06 0 3.170 2.980 3.170 3.190 3.190 500 1,595 3.1900 2.446 2.299 2.446 2.461 2.461 648 2.4614 3.59%
2022-10-05 0 3.060 2.890 3.060 2.890 3.080 38,000 114,000 3.0000 2.361 2.230 2.361 2.230 2.377 49,248 2.3148 2.00%
2022-10-03 0 3.000 2.890 3.090 2.890 3.000 2,500 7,440 2.9760 2.315 2.230 2.384 2.230 2.315 3,240 2.2963 0.33%
2022-09-30 0 2.990 2.860 2.990 2.860 3.000 86,000 252,930 2.9410 2.307 2.207 2.307 2.207 2.315 111,456 2.2693 4.55%
2022-09-29 0 2.860 2.860 3.100 2.800 3.070 117,500 350,325 2.9815 2.207 2.207 2.392 2.160 2.369 152,280 2.3005 -8.33%
2022-09-28 0 3.120 3.070 3.150 - - 0 0 - 2.407 2.369 2.431 - - 0 - 0.00%
2022-09-27 0 3.120 3.090 3.190 - - 0 0 - 2.407 2.384 2.461 - - 0 - 0.00%
2022-09-26 0 3.120 3.060 3.120 3.120 3.150 10,500 32,970 3.1400 2.407 2.361 2.407 2.407 2.431 13,608 2.4228 0.65%
2022-09-23 0 3.100 3.100 3.200 3.080 3.200 52,500 165,980 3.1615 2.392 2.392 2.469 2.377 2.469 68,040 2.4394 -0.32%
2022-09-22 0 3.110 3.110 3.150 3.110 3.110 15,000 46,650 3.1100 2.400 2.400 2.431 2.400 2.400 19,440 2.3997 0.00%
2022-09-21 0 3.110 3.110 3.200 3.060 3.100 1,000 3,080 3.0800 2.400 2.400 2.469 2.361 2.392 1,296 2.3765 -4.31%
2022-09-20 0 3.250 3.060 3.250 - - 0 0 - 2.508 2.361 2.508 - - 0 - -0.31%
2022-09-19 0 3.260 3.140 3.260 3.260 3.300 100,500 330,545 3.2890 2.515 2.423 2.515 2.515 2.546 130,248 2.5378 1.24%
2022-09-16 0 3.220 3.060 3.240 - - 0 0 - 2.485 2.361 2.500 - - 0 - 0.00%
2022-09-15 0 3.220 3.120 3.230 3.040 3.240 10,500 33,850 3.2238 2.485 2.407 2.492 2.346 2.500 13,608 2.4875 -0.31%
2022-09-14 0 3.230 3.230 3.300 3.030 3.230 44,500 141,915 3.1891 2.492 2.492 2.546 2.338 2.492 57,672 2.4607 -0.92%
2022-09-13 0 3.260 3.130 3.260 3.000 3.260 7,500 23,520 3.1360 2.515 2.415 2.515 2.315 2.515 9,720 2.4198 0.62%
2022-09-09 0 3.240 3.240 3.360 3.110 3.220 2,500 7,980 3.1920 2.500 2.500 2.593 2.400 2.485 3,240 2.4630 0.61%
2022-09-08 0 3.350 3.300 3.350 3.440 3.450 5,000 17,245 3.4490 2.485 2.448 2.485 2.552 2.559 6,741 2.5583 4.04%
2022-09-07 0 3.220 3.220 3.360 3.220 3.360 8,000 26,810 3.3513 2.388 2.388 2.492 2.388 2.492 10,785 2.4858 -5.29%
2022-09-06 0 3.400 3.220 3.400 3.190 3.480 2,000 6,730 3.3650 2.522 2.388 2.522 2.366 2.581 2,696 2.4960 3.98%
2022-09-05 0 3.270 3.180 3.500 3.160 3.270 88,500 288,165 3.2561 2.426 2.359 2.596 2.344 2.426 119,312 2.4152 2.51%
2022-09-02 0 3.190 3.150 3.190 3.190 3.340 36,500 116,860 3.2016 2.366 2.337 2.366 2.366 2.477 49,208 2.3748 -4.49%
2022-09-01 0 3.340 3.250 3.340 3.310 3.390 123,500 410,625 3.3249 2.477 2.411 2.477 2.455 2.515 166,497 2.4663 0.91%
2022-08-31 0 3.310 3.230 3.310 3.230 3.350 221,500 732,850 3.3086 2.455 2.396 2.455 2.396 2.485 298,617 2.4541 4.09%
2022-08-30 0 3.180 3.060 3.180 3.180 3.200 81,500 260,620 3.1978 2.359 2.270 2.359 2.359 2.374 109,875 2.3720 1.92%
2022-08-29 0 3.120 3.120 3.170 3.120 3.120 30,500 95,160 3.1200 2.314 2.314 2.351 2.314 2.314 41,119 2.3143 0.00%
2022-08-26 0 3.120 3.120 3.160 3.120 3.120 6,500 20,280 3.1200 2.314 2.314 2.344 2.314 2.314 8,763 2.3143 0.00%
2022-08-25 0 3.120 3.120 3.150 3.100 3.120 35,500 110,080 3.1008 2.314 2.314 2.337 2.299 2.314 47,860 2.3001 0.65%
2022-08-24 0 3.100 3.100 3.120 3.100 3.100 500 1,550 3.1000 2.299 2.299 2.314 2.299 2.299 674 2.2994 -0.32%
2022-08-23 0 3.110 3.080 3.110 3.080 3.120 1,000 3,100 3.1000 2.307 2.285 2.307 2.285 2.314 1,348 2.2994 0.97%
2022-08-22 0 3.080 3.080 3.120 3.080 3.080 2,500 7,700 3.0800 2.285 2.285 2.314 2.285 2.285 3,370 2.2846 -1.28%
2022-08-19 0 3.120 3.080 3.130 3.100 3.120 12,000 37,400 3.1167 2.314 2.285 2.322 2.299 2.314 16,178 2.3118 0.65%
2022-08-18 0 3.100 3.040 3.100 3.030 3.100 2,500 7,630 3.0520 2.299 2.255 2.299 2.248 2.299 3,370 2.2638 -0.64%
2022-08-17 0 3.120 3.060 3.130 3.120 3.120 4,500 14,015 3.1144 2.314 2.270 2.322 2.314 2.314 6,067 2.3102 1.63%
2022-08-16 0 3.070 3.040 3.110 3.040 3.130 138,500 423,460 3.0575 2.277 2.255 2.307 2.255 2.322 186,720 2.2679 -0.97%
2022-08-15 0 3.100 3.090 3.100 3.090 3.100 16,000 49,580 3.0988 2.299 2.292 2.299 2.292 2.299 21,571 2.2985 0.00%
2022-08-12 0 3.100 3.100 3.150 3.090 3.090 6,500 20,085 3.0900 2.299 2.299 2.337 2.292 2.292 8,763 2.2920 -2.21%
2022-08-11 0 3.170 3.100 3.170 3.090 3.170 27,500 86,315 3.1387 2.351 2.299 2.351 2.292 2.351 37,074 2.3282 -0.31%
2022-08-10 0 3.180 3.070 3.180 3.160 3.180 13,000 41,160 3.1662 2.359 2.277 2.359 2.344 2.359 17,526 2.3485 0.63%
2022-08-09 0 3.160 3.150 3.190 - - 0 0 - 2.344 2.337 2.366 - - 0 - 0.00%
2022-08-08 0 3.160 3.160 3.190 - - 0 0 - 2.344 2.344 2.366 - - 0 - 0.32%
2022-08-05 0 3.150 3.090 3.150 3.080 3.150 10,500 32,470 3.0924 2.337 2.292 2.337 2.285 2.337 14,156 2.2938 2.61%
2022-08-04 0 3.070 3.070 3.150 3.050 3.060 2,000 6,110 3.0550 2.277 2.277 2.337 2.262 2.270 2,696 2.2661 0.66%
2022-08-03 0 3.050 3.050 3.120 3.050 3.150 11,000 33,600 3.0545 2.262 2.262 2.314 2.262 2.337 14,830 2.2657 -0.33%
2022-08-02 0 3.060 3.020 3.120 3.060 3.140 52,000 161,455 3.1049 2.270 2.240 2.314 2.270 2.329 70,104 2.3031 -2.55%
2022-08-01 0 3.140 3.130 3.140 3.140 3.190 32,500 102,650 3.1585 2.329 2.322 2.329 2.329 2.366 43,815 2.3428 -1.57%
2022-07-29 0 3.190 3.130 3.190 - - 0 0 - 2.366 2.322 2.366 - - 0 - 0.00%
2022-07-28 0 3.190 3.130 3.200 - - 0 0 - 2.366 2.322 2.374 - - 0 - 0.00%
2022-07-27 0 3.190 3.140 3.190 3.140 3.200 66,500 211,310 3.1776 2.366 2.329 2.366 2.329 2.374 89,652 2.3570 0.00%
2022-07-26 0 3.190 3.140 3.190 - - 0 0 - 2.366 2.329 2.366 - - 0 - 0.00%
2022-07-25 0 3.190 3.130 3.190 3.130 3.190 30,500 95,495 3.1310 2.366 2.322 2.366 2.322 2.366 41,119 2.3224 0.63%
2022-07-22 0 3.170 3.140 3.170 3.120 3.170 41,000 128,370 3.1310 2.351 2.329 2.351 2.314 2.351 55,274 2.3224 0.32%
2022-07-21 0 3.160 3.120 3.160 - - 0 0 - 2.344 2.314 2.344 - - 0 - -0.32%
2022-07-20 0 3.170 3.130 3.170 3.170 3.170 10,000 31,700 3.1700 2.351 2.322 2.351 2.351 2.351 13,482 2.3514 0.00%
2022-07-19 0 3.170 3.170 3.200 3.140 3.200 32,000 100,855 3.1517 2.351 2.351 2.374 2.329 2.374 43,141 2.3378 0.32%
2022-07-18 0 3.160 3.150 3.200 - - 0 0 - 2.344 2.337 2.374 - - 0 - 0.00%
2022-07-15 0 3.160 3.120 3.160 3.120 3.170 7,500 23,430 3.1240 2.344 2.314 2.344 2.314 2.351 10,111 2.3172 0.96%
2022-07-14 0 3.130 3.130 3.180 3.120 3.170 114,500 359,100 3.1362 2.322 2.322 2.359 2.314 2.351 154,364 2.3263 -1.57%
2022-07-13 0 3.180 3.130 3.180 3.150 3.180 1,000 3,165 3.1650 2.359 2.322 2.359 2.337 2.359 1,348 2.3477 0.63%
2022-07-12 0 3.160 3.150 3.190 3.140 3.190 67,000 210,510 3.1419 2.344 2.337 2.366 2.329 2.366 90,326 2.3305 -1.25%
2022-07-11 0 3.200 3.110 3.160 3.110 3.200 26,500 82,950 3.1302 2.374 2.307 2.344 2.307 2.374 35,726 2.3218 2.89%
2022-07-08 0 3.110 3.060 3.110 3.100 3.110 18,000 55,945 3.1081 2.307 2.270 2.307 2.299 2.307 24,267 2.3054 0.32%
2022-07-07 0 3.100 3.060 3.110 3.080 3.100 23,000 71,290 3.0996 2.299 2.270 2.307 2.285 2.299 31,008 2.2991 0.32%
2022-07-06 0 3.090 3.070 3.100 3.080 3.100 4,500 13,940 3.0978 2.292 2.277 2.299 2.285 2.299 6,067 2.2978 0.00%
2022-07-05 0 3.090 3.090 3.100 3.080 3.090 31,500 97,305 3.0890 2.292 2.292 2.299 2.285 2.292 42,467 2.2913 0.32%
2022-07-04 0 3.080 3.070 3.090 3.000 3.100 181,500 556,635 3.0669 2.285 2.277 2.292 2.225 2.299 244,690 2.2749 2.67%
2022-06-30 0 3.000 3.000 3.030 3.000 3.030 6,000 18,155 3.0258 2.225 2.225 2.248 2.225 2.248 8,089 2.2444 -0.33%
2022-06-29 0 3.010 2.960 3.010 2.960 3.030 76,500 229,370 2.9983 2.233 2.196 2.233 2.196 2.248 103,134 2.2240 1.69%
2022-06-28 0 2.960 2.960 3.010 2.920 3.000 105,000 312,010 2.9715 2.196 2.196 2.233 2.166 2.225 141,556 2.2041 -1.66%
2022-06-27 0 3.010 3.000 3.010 2.880 3.090 869,500 2,592,920 2.9821 2.233 2.225 2.233 2.136 2.292 1,172,222 2.2120 1.69%
2022-06-24 0 2.960 2.950 3.030 2.950 3.040 366,500 1,090,390 2.9751 2.196 2.188 2.248 2.188 2.255 494,099 2.2068 -3.27%
2022-06-23 0 3.060 2.990 3.060 2.990 3.040 302,500 909,875 3.0079 2.270 2.218 2.270 2.218 2.255 407,817 2.2311 -0.97%
2022-06-22 0 3.090 3.030 3.090 3.030 3.090 47,500 144,365 3.0393 2.292 2.248 2.292 2.248 2.292 64,037 2.2544 1.64%
2022-06-21 0 3.040 3.010 3.060 3.000 3.080 98,000 297,205 3.0327 2.255 2.233 2.270 2.225 2.285 132,119 2.2495 -1.62%
2022-06-20 0 3.090 3.010 3.090 3.090 3.090 16,500 50,550 3.0636 2.292 2.233 2.292 2.292 2.292 22,245 2.2725 1.64%
2022-06-17 0 3.040 3.000 3.040 3.020 3.100 79,500 242,770 3.0537 2.255 2.225 2.255 2.240 2.299 107,178 2.2651 -1.94%
2022-06-16 0 3.100 3.010 3.100 3.070 3.100 66,500 205,265 3.0867 2.299 2.233 2.299 2.277 2.299 89,652 2.2896 1.97%
2022-06-15 0 3.040 3.020 3.070 3.020 3.070 52,500 159,120 3.0309 2.255 2.240 2.277 2.240 2.277 70,778 2.2481 -0.98%
2022-06-14 0 3.070 3.020 3.070 3.000 3.090 619,500 1,869,365 3.0175 2.277 2.240 2.277 2.225 2.292 835,183 2.2383 -0.65%
2022-06-13 0 3.090 3.080 3.090 3.080 3.100 5,000 15,470 3.0940 2.292 2.285 2.292 2.285 2.299 6,741 2.2950 -1.90%
2022-06-10 0 3.150 3.120 3.150 - - 1 3 3.0000 2.337 2.314 2.337 - - 1 2.2253 0.00%
2022-06-09 0 3.150 3.120 3.150 3.140 3.150 27,000 84,810 3.1411 2.337 2.314 2.337 2.329 2.337 36,400 2.3299 0.96%
2022-06-08 0 3.120 3.090 3.130 3.120 3.130 3,500 10,935 3.1243 2.314 2.292 2.322 2.314 2.322 4,719 2.3175 0.32%
2022-06-07 0 3.110 3.080 3.120 3.070 3.120 33,000 101,555 3.0774 2.307 2.285 2.314 2.277 2.314 44,489 2.2827 0.97%
2022-06-06 0 3.080 3.050 3.120 3.050 3.130 104,500 324,840 3.1085 2.285 2.262 2.314 2.262 2.322 140,882 2.3058 -1.28%
2022-06-02 0 3.120 3.070 3.120 - - 0 0 - 2.314 2.277 2.314 - - 0 - 0.00%
2022-06-01 0 3.120 3.090 3.120 3.120 3.120 41,000 127,910 3.1198 2.314 2.292 2.314 2.314 2.314 55,274 2.3141 0.97%
2022-05-31 0 3.090 3.040 3.120 3.040 3.090 32,500 99,375 3.0577 2.292 2.255 2.314 2.255 2.292 43,815 2.2681 0.65%
2022-05-30 0 3.070 3.040 3.100 3.050 3.120 2,000 6,145 3.0725 2.277 2.255 2.299 2.262 2.314 2,696 2.2790 -0.32%
2022-05-27 0 3.080 3.050 3.110 3.080 3.080 2,000 6,160 3.0800 2.285 2.262 2.307 2.285 2.285 2,696 2.2846 -0.65%
2022-05-26 0 3.100 3.050 3.100 3.040 3.100 23,500 72,460 3.0834 2.299 2.262 2.299 2.255 2.299 31,682 2.2871 -0.32%
2022-05-25 0 3.110 3.060 3.120 3.050 3.140 141,000 437,940 3.1060 2.307 2.270 2.314 2.262 2.329 190,090 2.3039 2.02%
2022-05-24 0 3.320 3.290 3.330 3.280 3.340 41,500 136,915 3.2992 2.261 2.241 2.268 2.234 2.275 60,931 2.2470 3.11%
2022-05-23 0 3.220 3.200 3.220 3.160 3.300 278,500 903,205 3.2431 2.193 2.180 2.193 2.152 2.248 408,900 2.2089 -2.42%
2022-05-20 0 3.300 3.300 3.360 3.270 3.390 318,000 1,049,235 3.2995 2.248 2.248 2.288 2.227 2.309 466,895 2.2473 -0.60%
2022-05-19 0 3.320 3.320 3.400 3.290 3.490 209,000 695,565 3.3281 2.261 2.261 2.316 2.241 2.377 306,859 2.2667 -4.05%
2022-05-18 0 3.460 3.410 3.500 3.400 3.470 34,000 117,115 3.4446 2.357 2.323 2.384 2.316 2.363 49,920 2.3461 0.87%
2022-05-17 0 3.430 3.390 3.440 3.410 3.470 37,000 127,545 3.4472 2.336 2.309 2.343 2.323 2.363 54,324 2.3478 0.88%
2022-05-16 0 3.400 3.340 3.430 3.320 3.410 39,000 130,015 3.3337 2.316 2.275 2.336 2.261 2.323 57,261 2.2706 0.59%
2022-05-13 0 3.380 3.370 3.390 3.330 3.390 121,000 403,570 3.3353 2.302 2.295 2.309 2.268 2.309 177,655 2.2716 0.00%
2022-05-12 0 3.380 3.350 3.380 3.350 3.430 109,500 369,465 3.3741 2.302 2.282 2.302 2.282 2.336 160,770 2.2981 -0.88%
2022-05-11 0 3.410 3.350 3.440 - - 0 0 - 2.323 2.282 2.343 - - 0 - -1.16%
2022-05-10 0 3.450 3.350 3.450 3.350 3.390 8,000 26,935 3.3669 2.350 2.282 2.350 2.282 2.309 11,746 2.2932 0.29%
2022-05-06 0 3.440 3.360 3.440 3.360 3.470 116,000 390,140 3.3633 2.343 2.288 2.343 2.288 2.363 170,314 2.2907 -0.58%
2022-05-05 0 3.460 3.460 3.500 3.450 3.480 54,500 188,425 3.4573 2.357 2.357 2.384 2.350 2.370 80,018 2.3548 0.00%
2022-05-04 0 3.460 3.430 3.470 3.400 3.470 35,000 119,500 3.4143 2.357 2.336 2.363 2.316 2.363 51,388 2.3255 0.00%
2022-05-03 0 3.460 3.420 3.460 3.490 3.490 6,000 20,940 3.4900 2.357 2.329 2.357 2.377 2.377 8,809 2.3770 -0.86%
2022-04-29 0 3.490 3.410 3.490 3.420 3.500 7,000 24,415 3.4879 2.377 2.323 2.377 2.329 2.384 10,278 2.3756 1.16%
2022-04-28 0 3.450 3.420 3.450 3.510 3.510 10,000 35,100 3.5100 2.350 2.329 2.350 2.391 2.391 14,682 2.3906 0.58%
2022-04-27 0 3.430 3.320 3.430 3.430 3.430 7,000 24,010 3.4300 2.336 2.261 2.336 2.336 2.336 10,278 2.3362 -0.58%
2022-04-26 0 3.450 3.400 3.450 3.410 3.470 11,000 37,570 3.4155 2.350 2.316 2.350 2.323 2.363 16,150 2.3262 0.29%
2022-04-25 0 3.440 3.370 3.440 3.410 3.440 19,500 66,610 3.4159 2.343 2.295 2.343 2.323 2.343 28,630 2.3266 0.29%
2022-04-22 0 3.430 3.420 3.430 3.420 3.500 110,500 380,455 3.4430 2.336 2.329 2.336 2.329 2.384 162,239 2.3450 -1.72%
2022-04-21 0 3.490 3.420 3.490 3.430 3.500 25,000 86,300 3.4520 2.377 2.329 2.377 2.336 2.384 36,706 2.3511 -0.85%
2022-04-20 0 3.520 3.420 3.520 3.420 3.500 7,000 24,090 3.4414 2.397 2.329 2.397 2.329 2.384 10,278 2.3439 1.44%
2022-04-19 0 3.470 3.440 3.510 3.420 3.520 41,000 141,320 3.4468 2.363 2.343 2.391 2.329 2.397 60,197 2.3476 -1.42%
2022-04-14 0 3.520 3.450 3.520 3.510 3.530 24,000 84,420 3.5175 2.397 2.350 2.397 2.391 2.404 35,237 2.3958 0.28%
2022-04-13 0 3.510 3.440 3.510 - - 0 0 - 2.391 2.343 2.391 - - 0 - 0.00%
2022-04-12 0 3.510 3.450 3.510 3.450 3.510 87,500 304,800 3.4834 2.391 2.350 2.391 2.350 2.391 128,470 2.3725 1.15%
2022-04-11 0 3.470 3.450 3.530 3.470 3.510 69,500 242,655 3.4914 2.363 2.350 2.404 2.363 2.391 102,042 2.3780 -1.42%
2022-04-08 0 3.520 3.460 3.540 3.510 3.520 25,500 89,520 3.5106 2.397 2.357 2.411 2.391 2.397 37,440 2.3910 0.00%
2022-04-07 0 3.520 3.450 3.550 3.520 3.520 6,000 21,120 3.5200 2.397 2.350 2.418 2.397 2.397 8,809 2.3975 -0.56%
2022-04-06 0 3.540 3.480 3.560 3.520 3.570 7,500 26,685 3.5580 2.411 2.370 2.425 2.397 2.432 11,012 2.4233 1.14%
2022-04-04 0 3.500 3.480 3.540 3.500 3.570 96,000 336,580 3.5060 2.384 2.370 2.411 2.384 2.432 140,949 2.3879 0.57%
2022-04-01 0 3.480 3.460 3.590 3.400 3.650 338,000 1,198,830 3.5468 2.370 2.357 2.445 2.316 2.486 496,260 2.4157 2.35%
2022-03-31 0 3.400 3.310 3.400 3.400 3.400 8,000 27,200 3.4000 2.316 2.254 2.316 2.316 2.316 11,746 2.3157 0.00%
2022-03-30 0 3.400 3.350 3.470 3.400 3.400 3,000 10,220 3.4067 2.316 2.282 2.363 2.316 2.316 4,405 2.3203 1.49%
2022-03-29 0 3.350 3.330 3.540 3.250 3.330 50,000 165,020 3.3004 2.282 2.268 2.411 2.214 2.268 73,411 2.2479 0.60%
2022-03-28 0 3.330 3.240 3.390 3.330 3.330 14,000 46,620 3.3300 2.268 2.207 2.309 2.268 2.268 20,555 2.2680 0.00%
2022-03-25 0 3.330 3.270 3.390 3.320 3.330 9,000 29,910 3.3233 2.268 2.227 2.309 2.261 2.268 13,214 2.2635 0.91%
2022-03-24 0 3.300 3.280 3.390 3.230 3.310 89,000 293,035 3.2925 2.248 2.234 2.309 2.200 2.254 130,672 2.2425 0.92%
2022-03-23 0 3.270 3.250 3.290 3.250 3.350 81,000 265,475 3.2775 2.227 2.214 2.241 2.214 2.282 118,926 2.2323 -2.39%
2022-03-22 0 3.350 3.270 3.350 3.350 3.350 10,000 33,500 3.3500 2.282 2.227 2.282 2.282 2.282 14,682 2.2817 1.21%
2022-03-21 0 3.310 3.310 3.370 3.300 3.370 8,000 26,845 3.3556 2.254 2.254 2.295 2.248 2.295 11,746 2.2855 0.61%
2022-03-18 0 3.290 3.260 3.320 3.210 3.340 9,000 29,845 3.3161 2.241 2.220 2.261 2.186 2.275 13,214 2.2586 2.49%
2022-03-17 0 3.210 3.210 3.360 3.200 3.380 160,500 519,985 3.2398 2.186 2.186 2.288 2.180 2.302 235,650 2.2066 0.31%
2022-03-16 0 3.200 3.190 3.210 3.160 3.270 103,500 332,055 3.2083 2.180 2.173 2.186 2.152 2.227 151,961 2.1851 -2.14%
2022-03-15 0 3.270 3.200 3.270 3.200 3.360 307,500 1,006,620 3.2736 2.227 2.180 2.227 2.180 2.288 451,479 2.2296 -4.66%
2022-03-14 0 3.430 3.350 3.430 3.380 3.480 335,000 1,154,190 3.4453 2.336 2.282 2.336 2.302 2.370 491,855 2.3466 1.18%
2022-03-11 0 3.390 3.350 3.410 3.340 3.400 23,500 78,885 3.3568 2.309 2.282 2.323 2.275 2.316 34,503 2.2863 -0.29%
2022-03-10 0 3.400 3.390 3.440 3.400 3.450 48,500 165,840 3.4194 2.316 2.309 2.343 2.316 2.350 71,209 2.3289 -1.16%
2022-03-09 0 3.440 3.370 3.450 3.370 3.450 94,000 321,120 3.4162 2.343 2.295 2.350 2.295 2.350 138,013 2.3267 1.18%
2022-03-08 0 3.400 3.380 3.430 3.400 3.430 53,500 182,005 3.4020 2.316 2.302 2.336 2.316 2.336 78,550 2.3171 -1.73%
2022-03-07 0 3.460 3.400 3.460 3.400 3.460 91,500 311,970 3.4095 2.357 2.316 2.357 2.316 2.357 134,342 2.3222 -0.86%
2022-03-04 0 3.490 3.460 3.500 3.450 3.490 36,000 124,735 3.4649 2.377 2.357 2.384 2.350 2.377 52,856 2.3599 -0.29%
2022-03-03 0 3.500 3.480 3.500 - - 0 0 - 2.384 2.370 2.384 - - 0 - -0.57%
2022-03-02 0 3.520 3.470 3.520 3.450 3.520 83,000 289,265 3.4851 2.397 2.363 2.397 2.350 2.397 121,863 2.3737 0.86%
2022-03-01 0 3.490 3.480 3.500 3.480 3.520 8,000 27,990 3.4988 2.377 2.370 2.384 2.370 2.397 11,746 2.3830 0.00%
2022-02-28 0 3.490 3.480 3.530 3.480 3.520 33,000 115,360 3.4958 2.377 2.370 2.404 2.370 2.397 48,451 2.3809 0.00%
2022-02-25 0 3.490 3.480 3.520 3.470 3.520 23,000 80,495 3.4998 2.377 2.370 2.397 2.363 2.397 33,769 2.3837 -0.57%
2022-02-24 0 3.510 3.480 3.510 3.480 3.540 150,000 524,775 3.4985 2.391 2.370 2.391 2.370 2.411 220,234 2.3828 0.00%
2022-02-23 0 3.510 3.500 3.530 3.470 3.540 85,500 299,540 3.5034 2.391 2.384 2.404 2.363 2.411 125,533 2.3861 -1.13%
2022-02-22 0 3.550 3.510 3.590 3.520 3.550 11,500 40,525 3.5239 2.418 2.391 2.445 2.397 2.418 16,885 2.4001 0.57%
2022-02-21 0 3.530 3.510 3.590 - - 0 0 - 2.404 2.391 2.445 - - 0 - 0.00%
2022-02-18 0 3.530 3.520 3.550 3.510 3.550 22,500 79,225 3.5211 2.404 2.397 2.418 2.391 2.418 33,035 2.3982 0.00%
2022-02-17 0 3.530 3.530 3.570 3.530 3.550 26,500 93,975 3.5462 2.404 2.404 2.432 2.404 2.418 38,908 2.4153 -0.56%
2022-02-16 0 3.550 3.510 3.550 3.510 3.550 50,500 178,845 3.5415 2.418 2.391 2.418 2.391 2.418 74,145 2.4121 0.85%
2022-02-15 0 3.520 3.520 3.550 3.500 3.560 59,000 209,065 3.5435 2.397 2.397 2.418 2.384 2.425 86,625 2.4134 0.28%
2022-02-14 0 3.510 3.510 3.550 3.500 3.570 106,500 375,280 3.5238 2.391 2.391 2.418 2.384 2.432 156,366 2.4000 -0.85%
2022-02-11 0 3.540 3.530 3.570 3.530 3.600 275,000 979,605 3.5622 2.411 2.404 2.432 2.404 2.452 403,762 2.4262 -0.56%
2022-02-10 0 3.560 3.570 3.600 3.560 3.560 12,000 42,720 3.5600 2.425 2.432 2.452 2.425 2.425 17,619 2.4247 -0.28%
2022-02-09 0 3.570 3.550 3.600 3.550 3.610 163,500 586,880 3.5895 2.432 2.418 2.452 2.418 2.459 240,055 2.4448 1.13%
2022-02-08 0 3.530 3.530 3.580 3.530 3.610 13,000 46,170 3.5515 2.404 2.404 2.438 2.404 2.459 19,087 2.4189 -0.56%
2022-02-07 0 3.550 3.550 3.600 3.550 3.630 48,233 173,517 3.5975 2.418 2.418 2.452 2.418 2.472 70,817 2.4502 -1.93%
2022-02-04 0 3.620 3.590 3.620 3.590 3.620 31,000 111,705 3.6034 2.466 2.445 2.466 2.445 2.466 45,515 2.4542 0.56%
2022-01-31 0 3.600 3.560 3.600 3.600 3.630 10,500 37,815 3.6014 2.452 2.425 2.452 2.452 2.472 15,416 2.4529 0.00%
2022-01-28 0 3.600 3.560 3.600 3.600 3.600 1,004 3,614 3.5996 2.452 2.425 2.452 2.452 2.452 1,474 2.4517 -0.55%
2022-01-27 0 3.620 3.560 3.620 - - 0 0 - 2.466 2.425 2.466 - - 0 - -0.55%
2022-01-26 0 3.640 3.550 3.640 3.550 3.640 185,500 669,965 3.6117 2.479 2.418 2.479 2.418 2.479 272,355 2.4599 1.96%
2022-01-25 0 3.570 3.560 3.620 - - 0 0 - 2.432 2.425 2.466 - - 0 - 0.00%
2022-01-24 0 3.570 3.570 3.590 3.570 3.590 2,000 7,170 3.5850 2.432 2.432 2.445 2.432 2.445 2,936 2.4417 -0.56%
2022-01-21 0 3.590 3.580 3.630 - - 0 0 - 2.445 2.438 2.472 - - 0 - 0.00%
2022-01-20 0 3.590 3.580 3.590 3.580 3.610 132,000 475,510 3.6023 2.445 2.438 2.445 2.438 2.459 193,806 2.4535 -1.64%
2022-01-19 0 3.650 3.600 3.650 3.600 3.650 5,000 18,025 3.6050 2.486 2.452 2.486 2.452 2.486 7,341 2.4553 2.24%
2022-01-18 0 3.570 3.570 3.600 3.570 3.600 14,000 50,340 3.5957 2.432 2.432 2.452 2.432 2.452 20,555 2.4490 -2.19%
2022-01-17 0 3.650 3.570 3.650 3.630 3.650 20,500 74,435 3.6310 2.486 2.432 2.486 2.472 2.486 30,099 2.4730 2.24%
2022-01-14 0 3.570 3.570 3.630 3.570 3.630 20,000 71,890 3.5945 2.432 2.432 2.472 2.432 2.472 29,364 2.4482 -0.28%
2022-01-13 0 3.580 3.580 3.590 3.550 3.590 79,500 283,430 3.5652 2.438 2.438 2.445 2.418 2.445 116,724 2.4282 0.85%
2022-01-12 0 3.550 3.520 3.570 3.510 3.550 21,500 76,305 3.5491 2.418 2.397 2.432 2.391 2.418 31,567 2.4173 0.00%
2022-01-11 0 3.550 3.510 3.550 3.500 3.550 13,500 47,780 3.5393 2.418 2.391 2.418 2.384 2.418 19,821 2.4106 1.14%
2022-01-10 0 3.510 3.500 3.550 3.500 3.580 183,000 641,735 3.5067 2.391 2.384 2.418 2.384 2.438 268,685 2.3884 -1.40%
2022-01-07 0 3.560 3.510 3.560 3.500 3.570 25,500 90,005 3.5296 2.425 2.391 2.425 2.384 2.432 37,440 2.4040 0.85%
2022-01-06 0 3.530 3.510 3.530 3.480 3.530 29,000 101,910 3.5141 2.404 2.391 2.404 2.370 2.404 42,578 2.3935 1.15%
2022-01-05 0 3.490 3.480 3.510 3.480 3.530 42,740 149,697 3.5025 2.377 2.370 2.391 2.370 2.404 62,752 2.3855 -0.85%
2022-01-04 0 3.520 3.520 3.590 3.520 3.540 5,000 17,690 3.5380 2.397 2.397 2.445 2.397 2.411 7,341 2.4097 -0.56%
2022-01-03 0 3.540 3.540 3.590 3.510 3.600 26,000 92,700 3.5654 2.411 2.411 2.445 2.391 2.452 38,174 2.4284 0.85%
2021-12-31 0 3.510 3.510 3.590 3.510 3.520 2,500 8,785 3.5140 2.391 2.391 2.445 2.391 2.397 3,671 2.3934 -1.68%
2021-12-30 0 3.570 3.510 3.590 3.520 3.610 86,970 309,314 3.5566 2.432 2.391 2.445 2.397 2.459 127,691 2.4224 1.13%
2021-12-29 0 3.530 3.450 3.530 3.480 3.540 53,000 185,245 3.4952 2.404 2.350 2.404 2.370 2.411 77,816 2.3806 0.57%
2021-12-28 0 3.510 3.490 3.550 3.480 3.510 24,877 87,228 3.5064 2.391 2.377 2.418 2.370 2.391 36,525 2.3882 -1.40%
2021-12-24 0 3.560 3.510 3.560 3.490 3.580 153,000 541,755 3.5409 2.425 2.391 2.425 2.377 2.438 224,638 2.4117 0.28%
2021-12-23 0 3.550 3.520 3.550 - - 0 0 - 2.418 2.397 2.418 - - 0 - 0.00%
2021-12-22 0 3.550 3.520 3.560 - - 0 0 - 2.418 2.397 2.425 - - 0 - 0.00%
2021-12-21 0 3.550 3.520 3.560 3.510 3.560 18,788 66,320 3.5299 2.418 2.397 2.425 2.391 2.425 27,585 2.4042 -0.28%
2021-12-20 0 3.560 3.520 3.560 3.510 3.560 30,411 107,313 3.5288 2.425 2.397 2.425 2.391 2.425 44,650 2.4034 0.00%
2021-12-17 0 3.560 3.520 3.560 3.520 3.570 24,085 85,153 3.5355 2.425 2.397 2.425 2.397 2.432 35,362 2.4080 0.56%
2021-12-16 0 3.540 3.520 3.580 3.520 3.590 17,634 62,201 3.5273 2.411 2.397 2.438 2.397 2.445 25,891 2.4024 0.00%
2021-12-15 0 3.540 3.540 3.610 3.540 3.600 15,170 54,473 3.5908 2.411 2.411 2.459 2.411 2.452 22,273 2.4457 -2.21%
2021-12-14 0 3.620 3.530 3.620 3.520 3.660 79,078 280,491 3.5470 2.466 2.404 2.466 2.397 2.493 116,104 2.4159 0.84%
2021-12-13 0 3.590 3.540 3.590 3.530 3.640 23,040 81,533 3.5388 2.445 2.411 2.445 2.404 2.479 33,828 2.4102 0.00%
2021-12-10 0 3.590 3.530 3.590 3.510 3.600 37,000 131,565 3.5558 2.445 2.404 2.445 2.391 2.452 54,324 2.4218 1.13%
2021-12-09 0 3.550 3.540 3.590 3.540 3.600 84,563 302,305 3.5749 2.418 2.411 2.445 2.411 2.452 124,157 2.4349 -0.84%
2021-12-08 0 3.580 3.540 3.590 3.530 3.600 17,264 61,582 3.5671 2.438 2.411 2.445 2.404 2.452 25,347 2.4295 1.42%
2021-12-07 0 3.530 3.530 3.560 3.510 3.550 100,500 354,255 3.5249 2.404 2.404 2.425 2.391 2.418 147,556 2.4008 0.28%
2021-12-06 0 3.520 3.520 3.550 3.510 3.550 60,404 212,336 3.5153 2.397 2.397 2.418 2.391 2.418 88,687 2.3942 -0.28%
2021-12-03 0 3.530 3.530 3.550 3.520 3.570 65,000 232,025 3.5696 2.404 2.404 2.418 2.397 2.432 95,435 2.4312 0.00%
2021-12-02 0 3.530 3.500 3.570 3.500 3.530 125,000 440,530 3.5242 2.404 2.384 2.432 2.384 2.404 183,528 2.4003 0.00%
2021-12-01 0 3.530 3.490 3.530 3.490 3.600 142,668 504,649 3.5372 2.404 2.377 2.404 2.377 2.452 209,469 2.4092 -1.40%
2021-11-30 0 3.580 3.570 3.580 - - 0 0 - 2.438 2.432 2.438 - - 0 - -0.56%
2021-11-29 0 3.600 3.520 3.600 3.570 3.600 57,500 205,585 3.5754 2.452 2.397 2.452 2.432 2.452 84,423 2.4352 0.84%
2021-11-26 0 3.570 3.570 3.650 3.560 3.590 161,500 576,765 3.5713 2.432 2.432 2.486 2.425 2.445 237,118 2.4324 -0.83%
2021-11-25 0 3.600 3.590 3.650 3.590 3.590 1,000 3,590 3.5900 2.452 2.445 2.486 2.445 2.445 1,468 2.4451 0.00%
2021-11-24 0 3.600 3.590 3.650 - - 0 0 - 2.452 2.445 2.486 - - 0 - 0.28%
2021-11-23 0 3.590 3.580 3.650 3.580 3.580 1,500 5,370 3.5800 2.445 2.438 2.486 2.438 2.438 2,202 2.4383 -1.64%
2021-11-22 0 3.650 3.600 3.650 3.600 3.650 2,000 7,225 3.6125 2.486 2.452 2.486 2.452 2.486 2,936 2.4605 1.39%
2021-11-19 0 3.600 3.580 3.660 3.580 3.600 77,000 276,660 3.5930 2.452 2.438 2.493 2.438 2.452 113,053 2.4472 0.00%
2021-11-18 0 3.600 3.600 3.660 3.600 3.670 3,239 11,753 3.6286 2.452 2.452 2.493 2.452 2.500 4,756 2.4714 0.00%
2021-11-17 0 3.600 3.600 3.660 - - 0 0 - 2.452 2.452 2.493 - - 0 - 0.28%
2021-11-16 0 3.590 3.590 3.660 3.590 3.660 22,000 79,720 3.6236 2.445 2.445 2.493 2.445 2.493 32,301 2.4680 0.28%
2021-11-15 0 3.580 3.580 3.640 3.580 3.660 33,500 120,525 3.5978 2.438 2.438 2.479 2.438 2.493 49,185 2.4504 -0.56%
2021-11-12 0 3.600 3.600 3.670 3.600 3.660 25,500 92,100 3.6118 2.452 2.452 2.500 2.452 2.493 37,440 2.4600 0.00%
2021-11-11 0 3.600 3.600 3.680 3.560 3.630 300,000 1,079,615 3.5987 2.452 2.452 2.506 2.425 2.472 440,467 2.4511 -2.17%
2021-11-10 0 3.680 3.650 3.680 3.680 3.680 2,000 7,360 3.6800 2.506 2.486 2.506 2.506 2.506 2,936 2.5064 -1.08%
2021-11-09 0 3.720 3.660 3.740 - - 0 0 - 2.534 2.493 2.547 - - 0 - 0.00%
2021-11-08 0 3.720 3.660 3.720 3.720 3.750 3,500 13,035 3.7243 2.534 2.493 2.534 2.534 2.554 5,139 2.5366 2.48%
2021-11-05 0 3.630 3.610 3.700 3.630 3.710 10,000 36,900 3.6900 2.472 2.459 2.520 2.472 2.527 14,682 2.5132 -1.89%
2021-11-04 0 3.700 3.610 3.710 - - 0 0 - 2.520 2.459 2.527 - - 0 - 0.00%
2021-11-03 0 3.700 3.650 3.700 3.700 3.700 24,000 88,555 3.6898 2.520 2.486 2.520 2.520 2.520 35,237 2.5131 -0.27%
2021-11-02 0 3.710 3.650 3.710 3.650 3.720 52,000 190,135 3.6564 2.527 2.486 2.527 2.486 2.534 76,348 2.4904 -0.54%
2021-11-01 0 3.730 3.680 3.730 - - 0 0 - 2.540 2.506 2.540 - - 0 - -0.53%
2021-10-29 0 3.750 3.620 3.750 3.630 3.760 26,500 99,280 3.7464 2.554 2.466 2.554 2.472 2.561 38,908 2.5517 2.18%
2021-10-28 0 3.670 3.660 3.770 3.640 3.670 128,500 470,475 3.6613 2.500 2.493 2.568 2.479 2.500 188,667 2.4937 -0.27%
2021-10-27 0 3.680 3.650 3.770 - - 0 0 - 2.506 2.486 2.568 - - 0 - 0.00%
2021-10-26 0 3.680 3.680 3.740 3.650 3.750 107,500 401,755 3.7373 2.506 2.506 2.547 2.486 2.554 157,834 2.5454 -1.08%
2021-10-25 0 3.720 3.650 3.720 3.720 3.720 2,000 7,440 3.7200 2.534 2.486 2.534 2.534 2.534 2,936 2.5337 0.00%
2021-10-22 0 3.720 3.660 3.720 3.630 3.720 10,000 36,930 3.6930 2.534 2.493 2.534 2.472 2.534 14,682 2.5153 2.48%
2021-10-21 0 3.630 3.630 3.710 3.620 3.710 4,000 14,795 3.6988 2.472 2.472 2.527 2.466 2.527 5,873 2.5192 -1.36%
2021-10-20 0 3.680 3.610 3.730 3.600 3.690 110,000 400,595 3.6418 2.506 2.459 2.540 2.452 2.513 161,505 2.4804 -0.54%
2021-10-19 0 3.700 3.690 3.750 3.700 3.760 86,500 321,975 3.7223 2.520 2.513 2.554 2.520 2.561 127,001 2.5352 -0.80%
2021-10-18 0 3.730 3.730 3.740 3.670 3.730 53,500 199,525 3.7294 2.540 2.540 2.547 2.500 2.540 78,550 2.5401 -0.27%
2021-10-15 0 3.740 3.660 3.740 3.630 3.790 102,000 378,675 3.7125 2.547 2.493 2.547 2.472 2.581 149,759 2.5286 0.81%
2021-10-12 0 3.710 3.640 3.720 3.600 3.740 98,000 365,690 3.7315 2.527 2.479 2.534 2.452 2.547 143,886 2.5415 0.27%
2021-10-11 0 3.700 3.680 3.700 3.630 3.700 193,000 711,605 3.6871 2.520 2.506 2.520 2.472 2.520 283,367 2.5112 0.82%
2021-10-08 0 3.670 3.560 3.670 3.600 3.680 50,000 183,065 3.6613 2.500 2.425 2.500 2.452 2.506 73,411 2.4937 1.94%
2021-10-07 0 3.600 3.520 3.630 3.530 3.570 52,000 184,250 3.5433 2.452 2.397 2.472 2.404 2.432 76,348 2.4133 1.41%
2021-10-06 0 3.550 3.500 3.550 3.480 3.620 148,021 516,991 3.4927 2.418 2.384 2.418 2.370 2.466 217,328 2.3789 0.28%
2021-10-05 0 3.540 3.520 3.540 3.530 3.540 8,040 28,406 3.5331 2.411 2.397 2.411 2.404 2.411 11,805 2.4064 0.00%
2021-10-04 0 3.540 3.510 3.540 3.540 3.540 6,000 21,240 3.5400 2.411 2.391 2.411 2.411 2.411 8,809 2.4111 0.28%
2021-09-30 0 3.530 3.520 3.540 3.500 3.540 17,500 61,420 3.5097 2.404 2.397 2.411 2.384 2.411 25,694 2.3904 0.57%
2021-09-29 0 3.510 3.500 3.530 3.480 3.500 56,500 197,425 3.4942 2.391 2.384 2.404 2.370 2.384 82,955 2.3799 0.00%
2021-09-28 0 3.510 3.510 3.560 3.510 3.510 1,000 3,510 3.5100 2.391 2.391 2.425 2.391 2.391 1,468 2.3906 0.00%
2021-09-27 0 3.510 3.490 3.550 3.490 3.550 13,000 45,670 3.5131 2.391 2.377 2.418 2.377 2.418 19,087 2.3927 -0.57%
2021-09-24 0 3.530 3.510 3.590 3.510 3.590 6,918 24,312 3.5143 2.404 2.391 2.445 2.391 2.445 10,157 2.3936 -1.67%
2021-09-23 0 3.590 3.550 3.600 3.480 3.600 81,500 289,075 3.5469 2.445 2.418 2.452 2.370 2.452 119,660 2.4158 1.41%
2021-09-21 0 3.540 3.520 3.560 3.520 3.520 20,000 70,400 3.5200 2.411 2.397 2.425 2.397 2.397 29,364 2.3975 -0.84%
2021-09-20 0 3.570 3.520 3.580 3.520 3.610 20,000 70,530 3.5265 2.432 2.397 2.438 2.397 2.459 29,364 2.4019 0.00%
2021-09-17 0 3.570 3.560 3.570 3.490 3.640 179,000 628,215 3.5096 2.432 2.425 2.432 2.377 2.479 262,812 2.3904 0.28%
2021-09-16 0 3.560 3.550 3.600 3.560 3.610 73,000 262,175 3.5914 2.425 2.418 2.452 2.425 2.459 107,180 2.4461 -1.39%
2021-09-15 0 3.610 3.600 3.610 3.600 3.630 73,500 265,735 3.6154 2.459 2.452 2.459 2.452 2.472 107,914 2.4625 -0.55%
2021-09-14 0 3.630 3.630 3.680 3.630 3.680 73,000 266,865 3.6557 2.472 2.472 2.506 2.472 2.506 107,180 2.4899 -1.36%
2021-09-13 0 3.680 3.660 3.680 3.670 3.680 65,500 240,660 3.6742 2.506 2.493 2.506 2.500 2.506 96,169 2.5025 1.38%
2021-09-10 0 3.630 3.630 3.690 3.630 3.740 112,500 412,015 3.6624 2.472 2.472 2.513 2.472 2.547 165,175 2.4944 -1.36%
2021-09-09 0 3.680 3.670 3.690 3.680 3.710 112,000 414,375 3.6998 2.506 2.500 2.513 2.506 2.527 164,441 2.5199 0.00%
2021-09-08 0 3.680 3.630 3.690 3.620 3.680 36,500 132,455 3.6289 2.506 2.472 2.513 2.466 2.506 53,590 2.4716 0.82%
2021-09-07 0 3.650 3.620 3.650 3.610 3.690 5,500 20,155 3.6645 2.486 2.466 2.486 2.459 2.513 8,075 2.4959 0.00%
2021-09-06 0 3.650 3.610 3.660 3.600 3.660 23,000 83,015 3.6093 2.486 2.459 2.493 2.452 2.493 33,769 2.4583 1.11%
2021-09-03 0 3.610 3.590 3.620 3.620 3.650 42,500 154,660 3.6391 2.459 2.445 2.466 2.466 2.486 62,400 2.4785 -0.28%
2021-09-02 0 3.620 3.600 3.650 3.620 3.640 8,500 30,780 3.6212 2.466 2.452 2.486 2.466 2.479 12,480 2.4664 0.00%
2021-09-01 0 3.620 3.560 3.630 3.560 3.630 64,500 229,655 3.5605 2.466 2.425 2.472 2.425 2.472 94,700 2.4251 1.97%
2021-08-31 0 3.550 3.550 3.570 3.540 3.580 16,803 59,961 3.5685 2.418 2.418 2.432 2.411 2.438 24,671 2.4305 -0.84%
2021-08-30 0 3.580 3.510 3.600 3.500 3.660 216,500 769,490 3.5542 2.438 2.391 2.452 2.384 2.493 317,870 2.4208 -2.19%
2021-08-27 0 3.660 3.630 3.660 3.650 3.690 97,500 357,080 3.6624 2.493 2.472 2.493 2.486 2.513 143,152 2.4944 -0.27%
2021-08-26 0 3.670 3.620 3.690 3.660 3.690 104,500 383,095 3.6660 2.500 2.466 2.513 2.493 2.513 153,429 2.4969 1.94%
2021-08-25 0 3.600 3.570 3.670 3.550 3.750 417,000 1,498,290 3.5930 2.452 2.432 2.500 2.418 2.554 612,249 2.4472 3.15%
2021-08-24 0 3.490 3.460 3.490 3.470 3.510 72,500 252,495 3.4827 2.377 2.357 2.377 2.363 2.391 106,446 2.3720 0.00%
2021-08-23 0 3.490 3.440 3.500 3.420 3.490 6,500 22,390 3.4446 2.377 2.343 2.384 2.329 2.377 9,543 2.3461 2.05%
2021-08-20 0 3.420 3.420 3.470 3.410 3.430 52,000 177,705 3.4174 2.329 2.329 2.363 2.323 2.336 76,348 2.3276 -1.16%
2021-08-19 0 3.460 3.430 3.480 3.430 3.570 104,500 360,705 3.4517 2.357 2.336 2.370 2.336 2.432 153,429 2.3510 0.00%
2021-08-18 0 3.460 3.450 3.470 3.450 3.550 93,842 324,959 3.4628 2.357 2.350 2.363 2.350 2.418 137,781 2.3585 -0.29%
2021-08-17 0 3.470 3.450 3.580 3.470 3.540 80,500 281,660 3.4989 2.363 2.350 2.438 2.363 2.411 118,192 2.3831 -2.53%
2021-08-16 0 3.560 3.500 3.580 3.500 3.600 2,500 8,900 3.5600 2.425 2.384 2.438 2.384 2.452 3,671 2.4247 -0.28%
2021-08-13 0 3.570 3.520 3.590 3.490 3.590 95,500 338,150 3.5408 2.432 2.397 2.445 2.377 2.445 140,215 2.4116 2.88%
2021-08-12 0 3.470 3.440 3.570 3.440 3.480 186,000 644,340 3.4642 2.363 2.343 2.432 2.343 2.370 273,090 2.3594 -1.42%
2021-08-11 0 3.520 3.500 3.540 3.500 3.550 205,500 721,795 3.5124 2.397 2.384 2.411 2.384 2.418 301,720 2.3923 -0.56%
2021-08-10 0 3.540 3.540 3.630 3.530 3.590 142,000 505,290 3.5584 2.411 2.411 2.472 2.404 2.445 208,488 2.4236 -1.94%
2021-08-09 0 3.610 3.590 3.610 3.590 3.640 171,000 615,995 3.6023 2.459 2.445 2.459 2.445 2.479 251,066 2.4535 -1.10%
2021-08-06 0 3.650 3.610 3.660 3.610 3.660 63,500 231,010 3.6380 2.486 2.459 2.493 2.459 2.493 93,232 2.4778 0.55%
2021-08-05 0 3.630 3.610 3.630 3.620 3.660 193,258 704,081 3.6432 2.472 2.459 2.472 2.466 2.493 283,746 2.4814 -1.63%
2021-08-04 0 3.690 3.660 3.690 3.690 3.700 21,000 77,495 3.6902 2.513 2.493 2.513 2.513 2.520 30,833 2.5134 0.00%
2021-08-03 0 3.690 3.660 3.700 3.700 3.700 2,000 7,400 3.7000 2.513 2.493 2.520 2.520 2.520 2,936 2.5201 -0.27%
2021-08-02 0 3.700 3.670 3.710 3.600 3.710 125,500 458,000 3.6494 2.520 2.500 2.527 2.452 2.527 184,262 2.4856 1.37%
2021-07-30 0 3.650 3.580 3.670 3.580 3.670 16,500 59,520 3.6073 2.486 2.438 2.500 2.438 2.500 24,226 2.4569 1.67%
2021-07-29 0 3.590 3.580 3.590 3.590 3.630 215,000 772,220 3.5917 2.445 2.438 2.445 2.445 2.472 315,668 2.4463 -1.10%
2021-07-28 0 3.630 3.600 3.630 3.590 3.630 10,500 37,810 3.6010 2.472 2.452 2.472 2.445 2.472 15,416 2.4526 1.68%
2021-07-27 0 3.570 3.570 3.630 3.570 3.650 273,500 983,515 3.5960 2.432 2.432 2.472 2.432 2.486 401,559 2.4492 -2.19%
2021-07-26 0 3.650 3.650 3.690 3.630 3.750 96,500 357,805 3.7078 2.486 2.486 2.513 2.472 2.554 141,684 2.5254 -0.27%
2021-07-23 0 3.660 3.660 3.700 3.660 3.680 51,000 187,590 3.6782 2.493 2.493 2.520 2.493 2.506 74,879 2.5052 -0.54%
2021-07-22 0 3.680 3.670 3.700 3.670 3.680 8,000 29,405 3.6756 2.506 2.500 2.520 2.500 2.506 11,746 2.5035 0.27%
2021-07-21 0 3.670 3.660 3.670 3.670 3.670 56,000 205,520 3.6700 2.500 2.493 2.500 2.500 2.500 82,221 2.4996 -0.81%
2021-07-20 0 3.700 3.670 3.700 3.680 3.700 12,000 44,180 3.6817 2.520 2.500 2.520 2.506 2.520 17,619 2.5076 0.00%
2021-07-19 0 3.700 3.680 3.700 3.690 3.720 216,000 801,560 3.7109 2.520 2.506 2.520 2.513 2.534 317,136 2.5275 -0.80%
2021-07-16 0 3.730 3.710 3.730 3.730 3.730 21,000 78,330 3.7300 2.540 2.527 2.540 2.540 2.540 30,833 2.5405 -0.27%
2021-07-15 0 3.740 3.710 3.750 3.710 3.750 7,500 28,040 3.7387 2.547 2.527 2.554 2.527 2.554 11,012 2.5464 -0.27%
2021-07-14 0 3.750 3.730 3.750 3.750 3.750 143,000 536,230 3.7499 2.554 2.540 2.554 2.554 2.554 209,956 2.5540 -0.53%
2021-07-13 0 3.770 3.740 3.780 - - 0 0 - 2.568 2.547 2.575 - - 0 - 0.00%
2021-07-12 0 3.770 3.750 3.770 3.730 3.780 48,000 180,100 3.7521 2.568 2.554 2.568 2.540 2.575 70,475 2.5555 1.07%
2021-07-09 0 3.730 3.690 3.760 3.700 3.770 136,500 509,440 3.7322 2.540 2.513 2.561 2.520 2.568 200,413 2.5420 0.81%
2021-07-08 0 3.700 3.690 3.760 3.700 3.710 83,500 309,135 3.7022 2.520 2.513 2.561 2.520 2.527 122,597 2.5216 -0.27%
2021-07-07 0 3.710 3.710 3.760 3.700 3.720 110,000 407,425 3.7039 2.527 2.527 2.561 2.520 2.534 161,505 2.5227 -1.33%
2021-07-06 0 3.760 3.760 3.790 3.740 3.760 72,802 273,479 3.7565 2.561 2.561 2.581 2.547 2.561 106,890 2.5585 0.00%
2021-07-05 0 3.760 3.760 3.790 3.740 3.790 20,500 76,920 3.7522 2.561 2.561 2.581 2.547 2.581 30,099 2.5556 -0.79%
2021-07-02 0 3.790 3.750 3.790 3.770 3.790 223,500 846,615 3.7880 2.581 2.554 2.581 2.568 2.581 328,148 2.5800 0.53%
2021-06-30 0 3.770 3.760 3.770 3.750 3.790 4,500 16,895 3.7544 2.568 2.561 2.568 2.554 2.581 6,607 2.5571 0.53%
2021-06-29 0 3.750 3.740 3.790 3.750 3.790 74,000 280,025 3.7841 2.554 2.547 2.581 2.554 2.581 108,649 2.5773 -1.06%
2021-06-28 0 3.790 3.750 3.830 - - 0 0 - 2.581 2.554 2.609 - - 0 - 0.00%
2021-06-25 0 3.790 3.750 3.800 3.720 3.800 16,000 60,000 3.7500 2.581 2.554 2.588 2.534 2.588 23,492 2.5541 0.00%
2021-06-24 0 3.790 3.750 3.800 3.740 3.800 1,500 5,640 3.7600 2.581 2.554 2.588 2.547 2.588 2,202 2.5609 1.34%
2021-06-23 0 3.740 3.740 3.800 3.740 3.830 12,500 46,930 3.7544 2.547 2.547 2.588 2.547 2.609 18,353 2.5571 0.00%
2021-06-22 0 3.740 3.730 3.820 - - 0 0 - 2.547 2.540 2.602 - - 0 - 0.00%
2021-06-21 0 3.740 3.710 3.740 - - 0 0 - 2.547 2.527 2.547 - - 0 - 0.00%
2021-06-18 0 3.740 3.730 3.790 3.730 3.800 6,500 24,415 3.7562 2.547 2.540 2.581 2.540 2.588 9,543 2.5583 -0.53%
2021-06-17 0 3.760 3.750 3.790 3.740 3.850 135,500 515,480 3.8043 2.561 2.554 2.581 2.547 2.622 198,944 2.5911 -0.27%
2021-06-16 0 3.770 3.690 3.770 3.680 3.780 304,000 1,144,640 3.7653 2.568 2.513 2.568 2.506 2.575 446,340 2.5645 1.34%
2021-06-15 0 3.720 3.690 3.730 3.680 3.750 146,500 542,875 3.7056 2.534 2.513 2.540 2.506 2.554 215,095 2.5239 -0.80%
2021-06-11 0 3.750 3.750 3.800 3.750 3.820 83,500 317,110 3.7977 2.554 2.554 2.588 2.554 2.602 122,597 2.5866 -1.57%
2021-06-10 0 3.810 3.750 3.820 3.800 3.820 2,500 9,515 3.8060 2.595 2.554 2.602 2.588 2.602 3,671 2.5922 2.42%
2021-06-09 0 3.720 3.700 3.790 3.720 3.720 3,000 11,280 3.7600 2.534 2.520 2.581 2.534 2.534 4,405 2.5609 0.00%
2021-06-08 0 3.720 3.720 3.790 - - 3,000 11,280 3.7600 2.534 2.534 2.581 - - 4,405 2.5609 0.27%
2021-06-07 0 3.710 3.710 3.790 3.620 3.860 738,500 2,732,395 3.6999 2.527 2.527 2.581 2.466 2.629 1,084,283 2.5200 -4.13%
2021-06-04 0 3.870 3.850 3.870 3.850 3.880 155,000 600,260 3.8726 2.636 2.622 2.636 2.622 2.643 227,575 2.6376 -1.78%
2021-06-03 0 3.940 3.890 3.940 - - 0 0 - 2.684 2.649 2.684 - - 0 - 0.00%
2021-06-02 0 3.940 3.860 3.950 3.870 3.950 18,000 69,955 3.8864 2.684 2.629 2.690 2.636 2.690 26,428 2.6470 1.81%
2021-06-01 0 3.870 3.860 3.930 3.870 3.930 23,500 91,220 3.8817 2.636 2.629 2.677 2.636 2.677 34,503 2.6438 -1.53%
2021-05-31 0 3.930 3.890 3.950 3.870 3.930 20,500 79,915 3.8983 2.677 2.649 2.690 2.636 2.677 30,099 2.6551 0.00%
2021-05-28 0 3.930 3.880 3.930 3.870 3.930 62,000 243,030 3.9198 2.677 2.643 2.677 2.636 2.677 91,030 2.6698 0.77%
2021-05-27 0 3.900 3.840 3.910 3.840 3.920 31,000 120,950 3.9016 2.656 2.615 2.663 2.615 2.670 45,515 2.6574 1.56%
2021-05-26 0 3.840 3.830 3.880 3.840 3.890 141,500 545,155 3.8527 2.615 2.609 2.643 2.615 2.649 207,754 2.6240 0.26%
2021-05-25 0 3.830 3.830 3.850 3.790 3.830 248,500 946,750 3.8099 2.609 2.609 2.622 2.581 2.609 364,854 2.5949 0.15%
2021-05-24 0 4.020 4.010 4.020 3.970 4.020 449,500 1,795,265 3.9939 2.605 2.598 2.605 2.572 2.605 693,757 2.5877 1.26%
2021-05-21 0 3.970 3.950 3.990 3.950 3.990 208,000 825,405 3.9683 2.572 2.559 2.585 2.559 2.585 321,027 2.5711 0.51%
2021-05-20 0 3.950 3.910 3.950 3.910 3.960 112,000 439,220 3.9216 2.559 2.533 2.559 2.533 2.566 172,860 2.5409 0.51%
2021-05-18 0 3.930 3.930 3.970 3.920 3.970 77,000 302,000 3.9221 2.546 2.546 2.572 2.540 2.572 118,842 2.5412 0.26%
2021-05-17 0 3.920 3.910 3.960 3.900 3.950 166,135 651,163 3.9195 2.540 2.533 2.566 2.527 2.559 256,412 2.5395 -1.26%
2021-05-14 0 3.970 3.940 3.970 3.970 3.970 31,000 123,070 3.9700 2.572 2.553 2.572 2.572 2.572 47,845 2.5722 1.28%
2021-05-13 0 3.920 3.920 3.970 3.920 3.970 24,000 94,280 3.9283 2.540 2.540 2.572 2.540 2.572 37,042 2.5453 -1.26%
2021-05-12 0 3.970 3.920 3.980 3.920 3.970 43,500 170,625 3.9224 2.572 2.540 2.579 2.540 2.572 67,138 2.5414 1.02%
2021-05-11 0 3.930 3.930 3.980 3.910 3.980 20,000 78,380 3.9190 2.546 2.546 2.579 2.533 2.579 30,868 2.5392 -0.76%
2021-05-10 0 3.960 3.960 3.970 3.960 3.970 53,500 212,320 3.9686 2.566 2.566 2.572 2.566 2.572 82,572 2.5713 0.00%
2021-05-07 0 3.960 3.960 3.980 3.950 3.980 57,000 225,690 3.9595 2.566 2.566 2.579 2.559 2.579 87,974 2.5654 0.76%
2021-05-06 0 3.930 3.930 3.980 3.930 3.980 26,500 104,195 3.9319 2.546 2.546 2.579 2.546 2.579 40,900 2.5476 0.26%
2021-05-05 0 3.920 3.920 3.960 3.920 3.960 20,500 80,380 3.9210 2.540 2.540 2.566 2.540 2.566 31,640 2.5405 -0.51%
2021-05-04 0 3.940 3.920 3.960 3.910 3.960 17,500 68,795 3.9311 2.553 2.540 2.566 2.533 2.566 27,009 2.5471 -0.51%
2021-05-03 0 3.960 3.910 3.970 3.880 3.990 58,500 229,815 3.9285 2.566 2.533 2.572 2.514 2.585 90,289 2.5453 0.00%
2021-04-30 0 3.960 3.960 4.000 3.960 4.050 110,000 438,385 3.9853 2.566 2.566 2.592 2.566 2.624 169,774 2.5822 -1.98%
2021-04-29 0 4.040 3.950 4.040 3.990 4.040 22,000 87,890 3.9950 2.618 2.559 2.618 2.585 2.618 33,955 2.5884 1.25%
2021-04-28 0 3.990 3.930 3.990 3.990 3.990 25,500 101,745 3.9900 2.585 2.546 2.585 2.585 2.585 39,357 2.5852 0.50%
2021-04-27 0 3.970 3.960 3.970 3.960 3.970 16,500 65,350 3.9606 2.572 2.566 2.572 2.566 2.572 25,466 2.5662 -0.25%
2021-04-26 0 3.980 3.910 3.980 - - 0 0 - 2.579 2.533 2.579 - - 0 - -0.25%
2021-04-23 0 3.990 3.920 4.000 3.930 4.000 7,000 27,890 3.9843 2.585 2.540 2.592 2.546 2.592 10,804 2.5815 1.27%
2021-04-22 0 3.940 3.920 4.000 3.900 3.950 196,500 769,020 3.9136 2.553 2.540 2.592 2.527 2.559 303,278 2.5357 0.51%
2021-04-21 0 3.920 3.920 4.000 3.920 3.950 135,500 532,745 3.9317 2.540 2.540 2.592 2.540 2.559 209,130 2.5474 -0.51%
2021-04-20 0 3.940 3.940 3.970 3.940 3.970 77,053 304,686 3.9542 2.553 2.553 2.572 2.553 2.572 118,923 2.5620 -1.01%
2021-04-19 0 3.980 3.910 3.980 3.960 3.980 41,000 162,615 3.9662 2.579 2.533 2.579 2.566 2.579 63,279 2.5698 0.25%
2021-04-16 0 3.970 3.950 4.000 3.970 4.000 14,000 55,855 3.9896 2.572 2.559 2.592 2.572 2.592 21,608 2.5850 0.51%
2021-04-15 0 3.950 3.920 3.990 3.920 3.950 4,500 17,760 3.9467 2.559 2.540 2.585 2.540 2.559 6,945 2.5571 0.51%
2021-04-14 0 3.930 3.930 4.000 - - 0 0 - 2.546 2.546 2.592 - - 0 - 0.51%
2021-04-13 0 3.910 3.910 3.980 3.910 4.030 41,000 162,775 3.9701 2.533 2.533 2.579 2.533 2.611 63,279 2.5723 -1.26%
2021-04-12 0 3.960 3.890 3.960 3.960 4.030 64,000 254,895 3.9827 2.566 2.520 2.566 2.566 2.611 98,777 2.5805 0.25%
2021-04-09 0 3.950 3.870 3.950 3.900 3.980 153,000 600,765 3.9266 2.559 2.507 2.559 2.527 2.579 236,140 2.5441 0.00%
2021-04-08 0 3.950 3.930 4.010 3.930 4.030 34,587 136,825 3.9560 2.559 2.546 2.598 2.546 2.611 53,381 2.5632 -0.50%
2021-04-07 0 3.970 3.970 4.050 3.970 4.080 267,000 1,072,875 4.0183 2.572 2.572 2.624 2.572 2.644 412,087 2.6035 -1.24%
2021-04-01 0 4.020 4.020 4.080 3.960 4.090 401,000 1,614,925 4.0272 2.605 2.605 2.644 2.566 2.650 618,902 2.6093 0.00%
2021-03-31 0 4.020 4.010 4.040 4.020 4.150 441,300 1,798,244 4.0749 2.605 2.598 2.618 2.605 2.689 681,101 2.6402 -3.83%
2021-03-30 0 4.180 4.180 4.200 4.180 4.210 76,000 318,780 4.1945 2.708 2.708 2.721 2.708 2.728 117,298 2.7177 2.45%
2021-03-29 0 4.080 4.070 4.160 4.080 4.100 55,500 226,970 4.0895 2.644 2.637 2.695 2.644 2.656 85,659 2.6497 -0.24%
2021-03-26 0 4.090 4.100 4.180 4.090 4.190 37,500 155,340 4.1424 2.650 2.656 2.708 2.650 2.715 57,877 2.6839 -1.68%
2021-03-25 0 4.160 4.150 4.180 4.150 4.190 11,500 47,750 4.1522 2.695 2.689 2.708 2.689 2.715 17,749 2.6903 -0.72%
2021-03-24 0 4.190 4.160 4.200 4.140 4.200 2,500 10,470 4.1880 2.715 2.695 2.721 2.682 2.721 3,858 2.7135 -0.24%
2021-03-23 0 4.200 4.150 4.200 4.150 4.200 74,500 312,700 4.1973 2.721 2.689 2.721 2.689 2.721 114,983 2.7195 0.00%
2021-03-22 0 4.200 4.150 4.200 4.140 4.200 11,500 47,930 4.1678 2.721 2.689 2.721 2.682 2.721 17,749 2.7004 0.00%
2021-03-19 0 4.200 4.180 4.200 4.200 4.200 3,195 13,405 4.1956 2.721 2.708 2.721 2.721 2.721 4,931 2.7184 1.45%
2021-03-18 0 4.140 4.110 4.190 4.140 4.240 21,000 88,090 4.1948 2.682 2.663 2.715 2.682 2.747 32,411 2.7179 -1.43%
2021-03-17 0 4.200 4.160 4.220 4.160 4.200 6,000 25,160 4.1933 2.721 2.695 2.734 2.695 2.721 9,260 2.7170 0.00%
2021-03-16 0 4.200 4.150 4.200 4.160 4.200 50,000 209,200 4.1840 2.721 2.689 2.721 2.695 2.721 77,170 2.7109 0.96%
2021-03-15 0 4.160 4.140 4.160 4.160 4.200 5,500 22,900 4.1636 2.695 2.682 2.695 2.695 2.721 8,489 2.6977 0.24%
2021-03-12 0 4.150 4.150 4.240 4.150 4.160 159,000 660,825 4.1561 2.689 2.689 2.747 2.689 2.695 245,400 2.6928 0.00%
2021-03-11 0 4.150 4.150 4.240 4.150 4.150 10,500 43,615 4.1538 2.689 2.689 2.747 2.689 2.689 16,206 2.6913 0.24%
2021-03-10 0 4.140 4.120 4.230 4.130 4.140 15,000 61,990 4.1327 2.682 2.669 2.741 2.676 2.682 23,151 2.6776 0.98%
2021-03-09 0 4.100 4.100 4.250 4.020 4.200 314,037 1,284,529 4.0904 2.656 2.656 2.754 2.605 2.721 484,684 2.6502 -2.61%
2021-03-08 0 4.210 4.150 4.210 4.150 4.220 14,000 58,690 4.1921 2.728 2.689 2.728 2.689 2.734 21,608 2.7162 1.45%
2021-03-05 0 4.150 4.150 4.210 4.100 4.220 152,500 628,705 4.1227 2.689 2.689 2.728 2.656 2.734 235,368 2.6712 -1.19%
2021-03-04 0 4.200 4.180 4.210 4.170 4.210 62,000 260,505 4.2017 2.721 2.708 2.728 2.702 2.728 95,691 2.7224 0.48%
2021-03-03 0 4.180 4.180 4.220 4.180 4.200 42,289 177,118 4.1883 2.708 2.708 2.734 2.708 2.721 65,269 2.7137 -0.24%
2021-03-02 0 4.190 4.140 4.200 4.140 4.200 302,500 1,255,650 4.1509 2.715 2.682 2.721 2.682 2.721 466,878 2.6895 0.96%
2021-03-01 0 4.150 4.150 4.200 4.150 4.210 11,500 47,930 4.1678 2.689 2.689 2.721 2.689 2.728 17,749 2.7004 0.00%
2021-02-26 0 4.150 4.150 4.200 4.150 4.210 215,000 895,645 4.1658 2.689 2.689 2.721 2.689 2.728 331,830 2.6991 -1.19%
2021-02-25 0 4.200 4.180 4.200 4.180 4.200 189,500 793,465 4.1872 2.721 2.708 2.721 2.708 2.721 292,474 2.7129 0.00%
2021-02-24 0 4.200 4.170 4.200 4.170 4.200 73,500 307,200 4.1796 2.721 2.702 2.721 2.702 2.721 113,440 2.7080 0.48%
2021-02-23 0 4.180 4.180 4.280 4.180 4.190 14,500 60,675 4.1845 2.708 2.708 2.773 2.708 2.715 22,379 2.7112 -1.42%
2021-02-22 0 4.240 4.200 4.240 4.170 4.240 129,000 546,255 4.2345 2.747 2.721 2.747 2.702 2.747 199,098 2.7436 0.00%
2021-02-19 0 4.240 4.230 4.390 4.230 4.240 12,000 50,790 4.2325 2.747 2.741 2.844 2.741 2.747 18,521 2.7423 -0.93%
2021-02-18 0 4.280 4.280 4.390 4.280 4.290 15,500 66,375 4.2823 2.773 2.773 2.844 2.773 2.780 23,923 2.7746 -1.83%
2021-02-17 0 4.360 4.260 4.360 4.250 4.360 9,000 38,850 4.3167 2.825 2.760 2.825 2.754 2.825 13,891 2.7969 1.40%
2021-02-16 0 4.300 4.220 4.350 4.160 4.330 55,000 232,760 4.2320 2.786 2.734 2.818 2.695 2.805 84,887 2.7420 1.90%
2021-02-11 0 4.220 4.220 4.330 - - 0 0 - 2.734 2.734 2.805 - - 0 - 0.72%
2021-02-10 0 4.190 4.190 4.340 4.180 4.180 500 2,090 4.1800 2.715 2.715 2.812 2.708 2.708 772 2.7083 0.24%
2021-02-09 0 4.180 4.180 4.350 4.150 4.350 47,500 203,965 4.2940 2.708 2.708 2.818 2.689 2.818 73,311 2.7822 0.72%
2021-02-08 0 4.150 4.180 4.340 4.150 4.270 37,723 158,543 4.2028 2.689 2.708 2.812 2.689 2.767 58,222 2.7231 -0.24%
2021-02-05 0 4.160 4.160 4.240 4.150 4.240 21,000 87,905 4.1860 2.695 2.695 2.747 2.689 2.747 32,411 2.7122 -1.89%
2021-02-04 0 4.240 4.240 4.350 4.200 4.340 21,000 88,800 4.2286 2.747 2.747 2.818 2.721 2.812 32,411 2.7398 1.92%
2021-02-03 0 4.160 4.160 4.220 4.160 4.160 526 2,187 4.1578 2.695 2.695 2.734 2.695 2.695 812 2.6939 -1.42%
2021-02-02 0 4.220 4.220 4.300 4.210 4.290 17,500 74,285 4.2449 2.734 2.734 2.786 2.728 2.780 27,009 2.7503 -0.71%
2021-02-01 0 4.250 4.250 4.300 4.250 4.250 87,000 369,750 4.2500 2.754 2.754 2.786 2.754 2.754 134,276 2.7537 0.24%
2021-01-29 0 4.240 4.210 4.250 4.210 4.260 18,500 77,935 4.2127 2.747 2.728 2.754 2.728 2.760 28,553 2.7295 0.71%
2021-01-28 0 4.210 4.200 4.280 4.210 4.280 102,000 429,525 4.2110 2.728 2.721 2.773 2.728 2.773 157,427 2.7284 0.00%
2021-01-27 0 4.210 4.210 4.340 4.210 4.340 2,500 10,770 4.3080 2.728 2.728 2.812 2.728 2.812 3,858 2.7912 -2.32%
2021-01-26 0 4.310 4.250 4.330 4.220 4.340 31,000 131,635 4.2463 2.793 2.754 2.805 2.734 2.812 47,845 2.7513 2.62%
2021-01-25 0 4.200 4.200 4.300 4.200 4.200 20,672 86,721 4.1951 2.721 2.721 2.786 2.721 2.721 31,905 2.7181 -3.45%
2021-01-22 0 4.350 4.130 4.360 4.350 4.360 2,380 10,371 4.3576 2.818 2.676 2.825 2.818 2.825 3,673 2.8234 -0.23%
2021-01-21 0 4.360 4.310 4.360 4.310 4.380 51,500 222,030 4.3113 2.825 2.793 2.825 2.793 2.838 79,485 2.7934 -0.46%
2021-01-20 0 4.380 4.320 4.380 4.280 4.380 144,058 623,153 4.3257 2.838 2.799 2.838 2.773 2.838 222,339 2.8027 2.10%
2021-01-19 0 4.290 4.180 4.300 4.110 4.300 165,500 705,040 4.2601 2.780 2.708 2.786 2.663 2.786 255,432 2.7602 4.38%
2021-01-18 0 4.110 4.110 4.190 4.090 4.120 289,000 1,185,695 4.1028 2.663 2.663 2.715 2.650 2.669 446,042 2.6583 0.00%
2021-01-15 0 4.110 4.080 4.110 4.080 4.130 153,500 631,450 4.1137 2.663 2.644 2.663 2.644 2.676 236,911 2.6653 -0.48%
2021-01-14 0 4.130 4.130 4.200 4.110 4.220 167,000 690,125 4.1325 2.676 2.676 2.721 2.663 2.734 257,747 2.6775 0.49%
2021-01-13 0 4.110 4.080 4.250 4.110 4.250 22,500 94,735 4.2104 2.663 2.644 2.754 2.663 2.754 34,726 2.7280 -1.67%
2021-01-12 0 4.180 4.180 4.230 4.170 4.270 101,500 427,660 4.2134 2.708 2.708 2.741 2.702 2.767 156,655 2.7300 -1.18%
2021-01-11 0 4.230 4.170 4.230 - - 500 2,160 4.3200 2.741 2.702 2.741 - - 772 2.7990 0.00%
2021-01-08 0 4.230 4.180 4.230 4.120 4.280 84,000 350,210 4.1692 2.741 2.708 2.741 2.669 2.773 129,645 2.7013 -0.47%
2021-01-07 0 4.250 4.130 4.250 4.230 4.270 63,500 270,035 4.2525 2.754 2.676 2.754 2.741 2.767 98,006 2.7553 -0.70%
2021-01-06 0 4.280 4.280 4.330 4.230 4.340 33,000 141,120 4.2764 2.773 2.773 2.805 2.741 2.812 50,932 2.7707 -0.23%
2021-01-05 0 4.290 4.130 4.340 4.250 4.400 43,000 184,710 4.2956 2.780 2.676 2.812 2.754 2.851 66,366 2.7832 -1.15%
2021-01-04 0 4.340 4.330 4.400 4.200 4.340 21,500 92,970 4.3242 2.812 2.805 2.851 2.721 2.812 33,183 2.8017 0.00%
2020-12-31 0 4.340 4.220 4.390 4.340 4.340 2,000 8,680 4.3400 2.812 2.734 2.844 2.812 2.812 3,087 2.8120 2.84%
2020-12-30 0 4.220 4.160 4.230 4.150 4.230 7,000 29,330 4.1900 2.734 2.695 2.741 2.689 2.741 10,804 2.7148 -0.47%
2020-12-29 0 4.240 4.240 4.410 4.200 4.430 28,000 118,795 4.2427 2.747 2.747 2.857 2.721 2.870 43,215 2.7489 0.95%
2020-12-28 0 4.200 4.200 4.470 4.180 4.240 64,000 268,560 4.1963 2.721 2.721 2.896 2.708 2.747 98,777 2.7188 -1.18%
2020-12-24 0 4.250 4.250 4.400 4.110 4.300 24,734 104,524 4.2259 2.754 2.754 2.851 2.663 2.786 38,174 2.7381 1.19%
2020-12-23 0 4.200 4.160 4.400 4.100 4.200 24,500 102,475 4.1827 2.721 2.695 2.851 2.656 2.721 37,813 2.7100 -0.71%
2020-12-22 0 4.230 4.220 4.400 4.220 4.340 7,000 30,225 4.3179 2.741 2.734 2.851 2.734 2.812 10,804 2.7976 -2.53%
2020-12-21 0 4.340 4.280 4.380 4.340 4.390 17,000 74,380 4.3753 2.812 2.773 2.838 2.812 2.844 26,238 2.8348 -1.36%
2020-12-18 0 4.400 4.380 4.500 4.240 4.510 10,000 44,640 4.4640 2.851 2.838 2.916 2.747 2.922 15,434 2.8923 4.02%
2020-12-17 0 4.230 4.230 4.350 4.200 4.350 13,500 58,260 4.3156 2.741 2.741 2.818 2.721 2.818 20,836 2.7961 -3.86%
2020-12-16 0 4.400 4.330 4.400 4.330 4.530 142,204 632,447 4.4475 2.851 2.805 2.851 2.805 2.935 219,477 2.8816 -1.57%
2020-12-15 0 4.470 4.470 4.480 4.470 4.480 72,500 324,595 4.4772 2.896 2.896 2.903 2.896 2.903 111,896 2.9009 0.00%
2020-12-14 0 4.470 4.450 4.470 4.350 4.470 240,500 1,060,975 4.4115 2.896 2.883 2.896 2.818 2.896 371,187 2.8583 3.23%
2020-12-11 0 4.330 4.330 4.350 4.330 4.330 48,500 210,045 4.3308 2.805 2.805 2.818 2.805 2.805 74,855 2.8060 0.00%
2020-12-10 0 4.330 4.330 4.350 4.330 4.350 30,000 130,350 4.3450 2.805 2.805 2.818 2.805 2.818 46,302 2.8152 -0.23%
2020-12-09 0 4.340 4.290 4.340 4.290 4.350 2,000 8,610 4.3050 2.812 2.780 2.812 2.780 2.818 3,087 2.7893 1.17%
2020-12-08 0 4.290 4.290 4.320 4.280 4.320 34,000 145,860 4.2900 2.780 2.780 2.799 2.773 2.799 52,476 2.7796 0.23%
2020-12-07 0 4.280 4.280 4.310 4.230 4.290 89,000 377,765 4.2446 2.773 2.773 2.793 2.741 2.780 137,362 2.7501 0.00%
2020-12-04 0 4.280 4.280 4.310 4.280 4.310 77,500 331,715 4.2802 2.773 2.773 2.793 2.773 2.793 119,613 2.7732 0.00%
2020-12-03 0 4.280 4.280 4.310 4.280 4.300 70,735 303,734 4.2940 2.773 2.773 2.793 2.773 2.786 109,172 2.7822 -0.70%
2020-12-02 0 4.310 4.260 4.310 4.250 4.310 27,000 115,250 4.2685 2.793 2.760 2.793 2.754 2.793 41,672 2.7657 0.70%
2020-12-01 0 4.280 4.280 4.300 4.260 4.330 212,622 908,096 4.2709 2.773 2.773 2.786 2.760 2.805 328,160 2.7672 0.00%
2020-11-30 0 4.280 4.250 4.280 4.150 4.280 43,000 183,175 4.2599 2.773 2.754 2.773 2.689 2.773 66,366 2.7601 0.71%
2020-11-27 0 4.250 4.210 4.250 4.210 4.260 135,500 572,860 4.2277 2.754 2.728 2.754 2.728 2.760 209,130 2.7392 0.71%
2020-11-26 0 4.220 4.210 4.220 4.160 4.220 113,000 475,285 4.2061 2.734 2.728 2.734 2.695 2.734 174,404 2.7252 0.00%
2020-11-25 0 4.220 4.220 4.250 4.050 4.220 40,500 168,235 4.1540 2.734 2.734 2.754 2.624 2.734 62,508 2.6914 1.93%
2020-11-24 0 4.140 4.110 4.180 4.050 4.190 145,500 597,290 4.1051 2.682 2.663 2.708 2.624 2.715 224,564 2.6598 0.24%
2020-11-23 0 4.130 4.130 4.210 4.010 4.220 247,500 1,022,010 4.1293 2.676 2.676 2.728 2.598 2.734 381,991 2.6755 -1.90%
2020-11-20 0 4.210 4.160 4.230 4.160 4.210 123,500 514,380 4.1650 2.728 2.695 2.741 2.695 2.728 190,610 2.6986 3.19%
2020-11-19 0 4.080 4.210 4.220 4.060 4.270 62,000 262,335 4.2312 2.644 2.728 2.734 2.631 2.767 95,691 2.7415 -3.77%
2020-11-18 0 4.240 4.240 4.260 4.210 4.250 175,500 743,805 4.2382 2.747 2.747 2.760 2.728 2.754 270,866 2.7460 0.00%
2020-11-17 0 4.240 4.220 4.240 4.160 4.260 436,000 1,842,370 4.2256 2.747 2.734 2.747 2.695 2.760 672,921 2.7379 -0.24%
2020-11-16 0 4.250 4.080 4.250 4.070 4.250 164,000 670,095 4.0859 2.754 2.644 2.754 2.637 2.754 253,117 2.6474 4.17%
2020-11-13 0 4.080 4.080 4.090 3.980 4.080 137,500 552,165 4.0157 2.644 2.644 2.650 2.579 2.644 212,217 2.6019 0.49%
2020-11-12 0 4.060 4.030 4.060 4.020 4.080 348,000 1,405,485 4.0388 2.631 2.611 2.631 2.605 2.644 537,102 2.6168 -0.25%
2020-11-11 0 4.070 4.000 4.090 3.850 4.080 423,437 1,705,884 4.0287 2.637 2.592 2.650 2.494 2.644 653,531 2.6103 5.71%
2020-11-10 0 3.850 3.850 3.870 3.790 3.920 184,000 704,960 3.8313 2.494 2.494 2.507 2.456 2.540 283,985 2.4824 0.52%
2020-11-09 0 3.830 3.830 3.860 3.800 3.920 427,500 1,639,050 3.8340 2.482 2.482 2.501 2.462 2.540 659,802 2.4842 0.79%
2020-11-06 0 3.800 3.790 3.880 3.800 3.890 39,500 150,470 3.8094 2.462 2.456 2.514 2.462 2.520 60,964 2.4682 -1.30%
2020-11-05 0 3.850 3.810 3.900 3.840 3.850 18,000 69,230 3.8461 2.494 2.469 2.527 2.488 2.494 27,781 2.4920 1.05%
2020-11-04 0 3.810 3.780 3.810 3.780 3.830 41,000 156,070 3.8066 2.469 2.449 2.469 2.449 2.482 63,279 2.4664 -0.52%
2020-11-03 0 3.830 3.750 3.900 3.740 3.850 8,500 31,845 3.7465 2.482 2.430 2.527 2.423 2.494 13,119 2.4274 2.13%
2020-11-02 0 3.750 3.720 3.780 3.750 3.920 28,500 108,165 3.7953 2.430 2.410 2.449 2.430 2.540 43,987 2.4590 -0.79%
2020-10-30 0 3.780 3.750 3.780 3.770 3.900 79,500 304,845 3.8345 2.449 2.430 2.449 2.443 2.527 122,700 2.4845 -1.31%
2020-10-29 0 3.830 3.780 3.840 3.770 3.830 6,000 22,950 3.8250 2.482 2.449 2.488 2.443 2.482 9,260 2.4783 0.00%
2020-10-28 0 3.830 3.750 3.830 3.720 3.950 186,570 702,763 3.7668 2.482 2.430 2.482 2.410 2.559 287,952 2.4406 1.86%
2020-10-27 0 3.760 3.750 3.840 3.750 3.880 240,500 911,605 3.7905 2.436 2.430 2.488 2.430 2.514 371,187 2.4559 -3.09%
2020-10-23 0 3.880 3.820 3.910 - - 1,000 3,860 3.8600 2.514 2.475 2.533 - - 1,543 2.5010 0.00%
2020-10-22 0 3.880 3.820 3.880 3.820 3.960 228,500 888,920 3.8902 2.514 2.475 2.514 2.475 2.566 352,666 2.5206 0.00%
2020-10-21 0 3.880 3.800 3.890 3.920 3.920 500 1,960 3.9200 2.514 2.462 2.520 2.540 2.540 772 2.5399 2.11%
2020-10-20 0 3.800 3.780 3.900 3.800 3.890 116,368 445,627 3.8295 2.462 2.449 2.527 2.462 2.520 179,602 2.4812 -2.31%
2020-10-19 0 3.890 3.890 3.910 - - 0 0 - 2.520 2.520 2.533 - - 0 - 0.26%
2020-10-16 0 3.880 3.820 3.920 3.800 3.890 9,000 34,365 3.8183 2.514 2.475 2.540 2.462 2.520 13,891 2.4740 0.00%
2020-10-15 0 3.880 3.800 3.900 3.810 3.910 203,500 777,780 3.8220 2.514 2.462 2.527 2.469 2.533 314,081 2.4764 0.78%
2020-10-14 0 3.850 3.820 3.850 3.800 3.940 89,407 344,574 3.8540 2.494 2.475 2.494 2.462 2.553 137,991 2.4971 -0.77%
2020-10-12 0 3.880 3.890 3.900 3.790 3.900 51,500 199,510 3.8740 2.514 2.520 2.527 2.456 2.527 79,485 2.5100 -0.26%
2020-10-09 0 3.890 3.890 3.990 3.890 3.890 500 1,945 3.8900 2.520 2.520 2.585 2.520 2.520 772 2.5204 0.00%
2020-10-08 0 3.890 3.870 3.890 3.890 3.990 1,500 5,925 3.9500 2.520 2.507 2.520 2.520 2.585 2,315 2.5593 0.52%
2020-10-07 0 3.870 3.980 3.990 3.850 3.850 14,000 53,900 3.8500 2.507 2.579 2.585 2.494 2.494 21,608 2.4945 0.26%
2020-10-06 0 3.860 3.760 3.900 3.860 3.900 4,500 17,490 3.8867 2.501 2.436 2.527 2.501 2.527 6,945 2.5183 -1.03%
2020-10-05 0 3.900 3.880 3.920 3.880 3.920 12,000 46,590 3.8825 2.527 2.514 2.540 2.514 2.540 18,521 2.5156 0.78%
2020-09-30 0 3.870 3.750 3.930 3.750 3.930 44,500 169,280 3.8040 2.507 2.430 2.546 2.430 2.546 68,681 2.4647 1.31%
2020-09-29 0 3.820 3.780 3.970 3.780 3.830 16,500 62,875 3.8106 2.475 2.449 2.572 2.449 2.482 25,466 2.4690 1.06%
2020-09-28 0 3.780 3.780 3.840 3.780 3.800 6,475 24,511 3.7855 2.449 2.449 2.488 2.449 2.462 9,993 2.4527 0.80%
2020-09-25 0 3.750 3.740 3.850 3.750 3.750 5,000 18,750 3.7500 2.430 2.423 2.494 2.430 2.430 7,717 2.4297 -1.32%
2020-09-24 0 3.800 3.770 3.860 3.760 3.860 97,500 369,040 3.7850 2.462 2.443 2.501 2.436 2.501 150,481 2.4524 -1.81%
2020-09-23 0 3.870 3.960 3.970 3.800 3.900 311,500 1,197,015 3.8427 2.507 2.566 2.572 2.462 2.527 480,768 2.4898 -0.51%
2020-09-22 0 3.890 3.870 3.970 3.830 3.960 235,500 905,045 3.8431 2.520 2.507 2.572 2.482 2.566 363,470 2.4900 0.52%
2020-09-21 0 3.870 3.870 3.980 - - 0 0 - 2.507 2.507 2.579 - - 0 - 1.04%
2020-09-18 0 3.830 3.810 3.960 3.810 3.860 76,000 291,420 3.8345 2.482 2.469 2.566 2.469 2.501 117,298 2.4844 -0.78%
2020-09-17 0 3.860 3.860 3.870 3.800 3.880 189,000 722,275 3.8216 2.501 2.501 2.507 2.462 2.514 291,702 2.4761 -1.03%
2020-09-16 0 3.900 3.810 3.910 3.910 3.970 34,500 135,595 3.9303 2.527 2.469 2.533 2.533 2.572 53,247 2.5465 -1.52%
2020-09-15 0 3.960 3.960 3.980 3.960 3.960 54,000 213,840 3.9600 2.566 2.566 2.579 2.566 2.566 83,343 2.5658 -0.25%
2020-09-14 0 3.970 3.790 3.970 3.980 3.980 2,000 7,960 3.9800 2.572 2.456 2.572 2.579 2.579 3,087 2.5787 1.53%
2020-09-11 0 3.910 3.910 3.920 3.880 3.910 17,000 66,140 3.8906 2.533 2.533 2.540 2.514 2.533 26,238 2.5208 -0.26%
2020-09-10 0 3.920 3.880 3.930 3.860 3.930 199,000 775,420 3.8966 2.540 2.514 2.546 2.501 2.546 307,136 2.5247 0.00%
2020-09-09 0 3.920 3.920 3.980 3.880 3.960 97,500 382,105 3.9190 2.540 2.540 2.579 2.514 2.566 150,481 2.5392 0.51%
2020-09-08 0 3.900 3.900 3.960 3.890 3.980 33,500 131,925 3.9381 2.527 2.527 2.566 2.520 2.579 51,704 2.5516 -0.26%
2020-09-07 0 3.910 3.890 3.970 3.890 3.970 106,500 416,270 3.9086 2.533 2.520 2.572 2.520 2.572 164,372 2.5325 -1.01%
2020-09-04 0 3.950 3.920 3.990 3.910 3.970 74,000 292,305 3.9501 2.559 2.540 2.585 2.533 2.572 114,211 2.5593 -1.00%
2020-09-03 0 3.990 3.960 4.030 3.970 4.030 43,000 171,625 3.9913 2.585 2.566 2.611 2.572 2.611 66,366 2.5860 0.76%
2020-09-02 0 3.960 3.960 4.020 3.960 4.040 27,500 109,610 3.9858 2.566 2.566 2.605 2.566 2.618 42,443 2.5825 -1.98%
2020-09-01 0 4.040 4.020 4.050 4.020 4.100 249,000 1,007,600 4.0466 2.618 2.605 2.624 2.605 2.656 384,306 2.6219 0.75%
2020-08-31 0 4.010 4.000 4.050 4.010 4.120 151,000 612,085 4.0535 2.598 2.592 2.624 2.598 2.669 233,053 2.6264 0.25%
2020-08-28 0 4.000 3.980 4.000 3.980 4.000 24,500 97,735 3.9892 2.592 2.579 2.592 2.579 2.592 37,813 2.5847 0.25%
2020-08-27 0 3.990 3.990 4.100 3.940 3.990 62,000 246,050 3.9685 2.585 2.585 2.656 2.553 2.585 95,691 2.5713 0.00%
2020-08-26 0 3.990 3.990 4.000 3.880 4.080 237,000 934,525 3.9431 2.585 2.585 2.592 2.514 2.644 365,785 2.5548 -0.75%
2020-08-25 0 4.020 4.020 4.030 3.990 4.020 49,883 199,996 4.0093 2.605 2.605 2.611 2.585 2.605 76,989 2.5977 0.50%
2020-08-24 0 4.000 4.000 4.050 3.980 4.050 106,500 426,965 4.0091 2.592 2.592 2.624 2.579 2.624 164,372 2.5976 -0.50%
2020-08-21 0 4.020 4.010 4.030 4.000 4.030 58,500 234,630 4.0108 2.605 2.598 2.611 2.592 2.611 90,289 2.5987 0.25%
2020-08-20 0 4.010 4.010 4.050 4.010 4.070 311,500 1,255,595 4.0308 2.598 2.598 2.624 2.598 2.637 480,768 2.6116 -1.96%
2020-08-19 0 4.090 4.040 4.090 4.040 4.140 11,500 47,015 4.0883 2.650 2.618 2.650 2.618 2.682 17,749 2.6489 0.99%
2020-08-18 0 4.050 4.050 4.080 4.050 4.170 243,000 989,820 4.0733 2.624 2.624 2.644 2.624 2.702 375,045 2.6392 -0.74%
2020-08-17 0 4.080 4.080 4.120 4.080 4.120 17,500 71,680 4.0960 2.644 2.644 2.669 2.644 2.669 27,009 2.6539 0.25%
2020-08-14 0 4.070 4.070 4.120 4.070 4.070 4,500 18,315 4.0700 2.637 2.637 2.669 2.637 2.637 6,945 2.6370 0.00%
2020-08-13 0 4.070 4.070 4.090 4.060 4.100 49,500 201,810 4.0770 2.637 2.637 2.650 2.631 2.656 76,398 2.6416 -0.73%
2020-08-12 0 4.100 4.090 4.100 4.060 4.100 77,000 315,655 4.0994 2.656 2.650 2.656 2.631 2.656 118,842 2.6561 0.00%
2020-08-11 0 4.100 4.080 4.110 4.070 4.110 57,274 234,462 4.0937 2.656 2.644 2.663 2.637 2.663 88,397 2.6524 -0.24%
2020-08-10 0 4.110 4.080 4.180 4.060 4.110 97,500 398,405 4.0862 2.663 2.644 2.708 2.631 2.663 150,481 2.6475 0.00%
2020-08-07 0 4.110 4.110 4.140 4.100 4.140 33,000 135,430 4.1039 2.663 2.663 2.682 2.656 2.682 50,932 2.6590 0.00%
2020-08-06 0 4.110 4.100 4.110 4.080 4.130 94,500 388,065 4.1065 2.663 2.656 2.663 2.644 2.676 145,851 2.6607 -0.48%
2020-08-05 0 4.130 4.130 4.150 4.120 4.200 92,000 383,160 4.1648 2.676 2.676 2.689 2.669 2.721 141,993 2.6985 -1.20%
2020-08-04 0 4.180 4.170 4.180 4.100 4.200 85,000 353,940 4.1640 2.708 2.702 2.708 2.656 2.721 131,189 2.6979 1.46%
2020-08-03 0 4.120 4.120 4.170 4.120 4.150 42,500 175,765 4.1356 2.669 2.669 2.702 2.669 2.689 65,594 2.6796 -1.44%
2020-07-31 0 4.180 4.150 4.190 4.180 4.210 4,000 16,755 4.1888 2.708 2.689 2.715 2.708 2.728 6,174 2.7140 0.00%
2020-07-30 0 4.180 4.150 4.180 4.130 4.180 75,000 312,815 4.1709 2.708 2.689 2.708 2.676 2.708 115,755 2.7024 1.21%
2020-07-29 0 4.130 4.100 4.140 4.070 4.140 79,685 325,412 4.0837 2.676 2.656 2.682 2.637 2.682 122,986 2.6459 -0.24%
2020-07-28 0 4.140 4.110 4.150 4.090 4.150 138,000 567,635 4.1133 2.682 2.663 2.689 2.650 2.689 212,989 2.6651 1.22%
2020-07-27 0 4.090 4.060 4.100 4.060 4.110 116,000 475,955 4.1031 2.650 2.631 2.656 2.631 2.663 179,034 2.6585 -0.49%
2020-07-24 0 4.110 4.110 4.150 4.110 4.220 116,764 488,042 4.1797 2.663 2.663 2.689 2.663 2.734 180,213 2.7081 0.00%
2020-07-23 0 4.110 4.110 4.150 4.100 4.200 210,887 867,100 4.1117 2.663 2.663 2.689 2.656 2.721 325,482 2.6640 -1.67%
2020-07-22 0 4.180 4.160 4.190 4.160 4.290 318,951 1,351,121 4.2361 2.708 2.695 2.715 2.695 2.780 492,268 2.7447 -2.56%
2020-07-21 0 4.290 4.290 4.300 4.240 4.330 55,500 237,170 4.2733 2.780 2.780 2.786 2.747 2.805 85,659 2.7688 0.00%
2020-07-20 0 4.290 4.290 4.340 4.260 4.340 58,000 248,700 4.2879 2.780 2.780 2.812 2.760 2.812 89,517 2.7782 0.00%
2020-07-17 0 4.290 4.290 4.330 4.260 4.390 60,000 260,100 4.3350 2.780 2.780 2.805 2.760 2.844 92,604 2.8087 -1.15%
2020-07-16 0 4.340 4.320 4.340 4.300 4.350 37,000 159,930 4.3224 2.812 2.799 2.812 2.786 2.818 57,106 2.8006 0.23%
2020-07-15 0 4.330 4.330 4.350 4.290 4.350 239,000 1,029,030 4.3056 2.805 2.805 2.818 2.780 2.818 368,872 2.7897 0.46%
2020-07-14 0 4.310 4.310 4.320 4.260 4.300 71,726 306,840 4.2779 2.793 2.793 2.799 2.760 2.786 110,702 2.7718 0.00%
2020-07-13 0 4.310 4.310 4.360 4.250 4.360 99,343 425,709 4.2852 2.793 2.793 2.825 2.754 2.825 153,326 2.7765 0.00%
2020-07-10 0 4.310 4.310 4.330 4.310 4.350 47,500 206,435 4.3460 2.793 2.793 2.805 2.793 2.818 73,311 2.8159 -1.37%
2020-07-09 0 4.370 4.330 4.410 4.310 4.490 59,200 257,918 4.3567 2.831 2.805 2.857 2.793 2.909 91,369 2.8228 0.92%
2020-07-08 0 4.330 4.300 4.330 4.260 4.350 41,500 178,750 4.3072 2.805 2.786 2.805 2.760 2.818 64,051 2.7907 0.93%
2020-07-07 0 4.290 4.270 4.350 4.270 4.400 72,829 316,653 4.3479 2.780 2.767 2.818 2.767 2.851 112,404 2.8171 -2.05%
2020-07-06 0 4.380 4.350 4.380 4.340 4.400 199,000 870,815 4.3760 2.838 2.818 2.838 2.812 2.851 307,136 2.8353 0.00%
2020-07-03 0 4.380 4.350 4.390 4.280 4.380 130,000 564,060 4.3389 2.838 2.818 2.844 2.773 2.838 200,642 2.8113 2.10%
2020-07-02 0 4.290 4.280 4.290 4.230 4.290 178,000 757,975 4.2583 2.780 2.773 2.780 2.741 2.780 274,725 2.7590 0.94%
2020-06-30 0 4.250 4.250 4.280 4.230 4.290 29,500 126,035 4.2724 2.754 2.754 2.773 2.741 2.780 45,530 2.7682 0.47%
2020-06-29 0 4.230 4.230 4.240 4.210 4.240 69,000 291,190 4.2201 2.741 2.741 2.747 2.728 2.747 106,494 2.7343 0.00%
2020-06-26 0 4.230 4.230 4.270 4.230 4.280 53,089 225,380 4.2453 2.741 2.741 2.767 2.741 2.773 81,937 2.7506 -1.40%
2020-06-24 0 4.290 4.270 4.300 4.270 4.300 8,000 34,315 4.2894 2.780 2.767 2.786 2.767 2.786 12,347 2.7792 0.70%
2020-06-23 0 4.260 4.260 4.300 4.250 4.260 30,000 127,705 4.2568 2.760 2.760 2.786 2.754 2.760 46,302 2.7581 0.00%
2020-06-22 0 4.260 4.260 4.300 4.250 4.300 60,773 258,716 4.2571 2.760 2.760 2.786 2.754 2.786 93,797 2.7583 0.00%
2020-06-19 0 4.260 4.260 4.270 4.250 4.300 57,000 242,410 4.2528 2.760 2.760 2.767 2.754 2.786 87,974 2.7555 0.24%
2020-06-18 0 4.250 4.250 4.320 4.250 4.290 47,500 202,145 4.2557 2.754 2.754 2.799 2.754 2.780 73,311 2.7573 -0.23%
2020-06-17 0 4.260 4.260 4.280 4.250 4.310 24,000 102,615 4.2756 2.760 2.760 2.773 2.754 2.793 37,042 2.7703 -1.16%
2020-06-16 0 4.310 4.260 4.310 4.230 4.330 29,500 126,310 4.2817 2.793 2.760 2.793 2.741 2.805 45,530 2.7742 1.89%
2020-06-15 0 4.230 4.220 4.270 4.220 4.310 133,000 565,365 4.2509 2.741 2.734 2.767 2.734 2.793 205,272 2.7542 -1.40%
2020-06-12 0 4.290 4.290 4.350 4.250 4.350 54,331 233,795 4.3032 2.780 2.780 2.818 2.754 2.818 83,854 2.7881 0.00%
2020-06-11 0 4.290 4.220 4.290 4.220 4.380 122,881 528,500 4.3009 2.780 2.734 2.780 2.734 2.838 189,654 2.7867 -1.38%
2020-06-10 0 4.350 4.320 4.360 4.330 4.360 19,000 82,735 4.3545 2.818 2.799 2.825 2.805 2.825 29,325 2.8214 0.93%
2020-06-09 0 4.310 4.310 4.370 4.300 4.340 102,369 441,451 4.3124 2.793 2.793 2.831 2.786 2.812 157,996 2.7941 -0.69%
2020-06-08 0 4.340 4.220 4.340 4.250 4.340 59,500 254,005 4.2690 2.812 2.734 2.812 2.754 2.812 91,832 2.7660 0.46%
2020-06-05 0 4.320 4.320 4.350 4.280 4.380 140,000 604,180 4.3156 2.799 2.799 2.818 2.773 2.838 216,076 2.7962 -1.14%
2020-06-04 0 4.370 4.370 4.410 4.370 4.410 19,500 85,570 4.3882 2.831 2.831 2.857 2.831 2.857 30,096 2.8432 -0.91%
2020-06-03 0 4.410 4.400 4.420 4.410 4.420 31,500 139,190 4.4187 2.857 2.851 2.864 2.857 2.864 48,617 2.8630 -0.23%
2020-06-02 0 4.420 4.390 4.420 4.390 4.420 21,500 94,640 4.4019 2.864 2.844 2.864 2.844 2.864 33,183 2.8521 -0.45%
2020-06-01 0 4.440 4.410 4.440 4.340 4.470 20,500 90,630 4.4210 2.877 2.857 2.877 2.812 2.896 31,640 2.8644 0.68%
2020-05-29 0 4.410 4.350 4.410 4.380 4.420 15,000 66,030 4.4020 2.857 2.818 2.857 2.838 2.864 23,151 2.8522 1.38%
2020-05-28 0 4.350 4.350 4.360 4.300 4.360 190,000 822,025 4.3264 2.818 2.818 2.825 2.786 2.825 293,245 2.8032 0.93%
2020-05-27 0 4.310 4.310 4.340 4.300 4.360 136,759 593,378 4.3389 2.793 2.793 2.812 2.786 2.825 211,073 2.8112 0.00%
2020-05-26 0 4.310 4.310 4.340 4.290 4.380 31,500 136,715 4.3402 2.793 2.793 2.812 2.780 2.838 48,617 2.8121 -0.46%
2020-05-25 0 4.330 4.310 4.330 4.200 4.350 175,500 752,160 4.2858 2.805 2.793 2.805 2.721 2.818 270,866 2.7769 2.13%
2020-05-22 0 4.520 4.480 4.550 4.460 4.560 269,000 1,210,960 4.5017 2.747 2.723 2.765 2.710 2.771 442,633 2.7358 -0.88%
2020-05-21 0 4.560 4.550 4.600 4.540 4.580 105,500 482,485 4.5733 2.771 2.765 2.796 2.759 2.783 173,598 2.7793 -0.44%
2020-05-20 0 4.580 4.570 4.580 4.540 4.590 117,500 536,810 4.5686 2.783 2.777 2.783 2.759 2.789 193,343 2.7765 0.22%
2020-05-19 0 4.570 4.540 4.570 4.510 4.590 97,500 444,305 4.5570 2.777 2.759 2.777 2.741 2.789 160,434 2.7694 1.33%
2020-05-18 0 4.510 4.510 4.520 4.510 4.590 393,151 1,780,241 4.5281 2.741 2.741 2.747 2.741 2.789 646,920 2.7519 -1.53%
2020-05-15 0 4.580 4.550 4.580 4.510 4.580 12,500 56,690 4.5352 2.783 2.765 2.783 2.741 2.783 20,568 2.7562 0.44%
2020-05-14 0 4.560 4.550 4.560 4.560 4.600 39,000 178,700 4.5821 2.771 2.765 2.771 2.771 2.796 64,174 2.7846 -0.87%
2020-05-13 0 4.600 4.500 4.600 4.560 4.600 34,500 158,610 4.5974 2.796 2.735 2.796 2.771 2.796 56,769 2.7940 0.88%
2020-05-12 0 4.560 4.510 4.600 4.560 4.600 29,000 133,105 4.5898 2.771 2.741 2.796 2.771 2.796 47,719 2.7894 -0.65%
2020-05-11 0 4.590 4.530 4.590 4.550 4.590 58,500 266,855 4.5616 2.789 2.753 2.789 2.765 2.789 96,260 2.7722 0.88%
2020-05-08 0 4.550 4.520 4.550 4.500 4.600 389,130 1,769,180 4.5465 2.765 2.747 2.765 2.735 2.796 640,304 2.7630 -1.09%
2020-05-07 0 4.600 4.510 4.600 4.550 4.680 325,000 1,496,620 4.6050 2.796 2.741 2.796 2.765 2.844 534,779 2.7986 0.22%
2020-05-06 0 4.590 4.590 4.600 4.500 4.600 101,000 458,810 4.5427 2.789 2.789 2.796 2.735 2.796 166,193 2.7607 1.77%
2020-05-05 0 4.510 4.470 4.510 4.400 4.800 203,000 914,835 4.5066 2.741 2.717 2.741 2.674 2.917 334,031 2.7388 3.68%
2020-05-04 0 4.350 4.340 4.380 4.350 4.490 241,000 1,053,715 4.3723 2.644 2.638 2.662 2.644 2.729 396,559 2.6571 -3.55%
2020-04-29 0 4.510 4.430 4.510 4.480 4.540 46,500 209,695 4.5096 2.741 2.692 2.741 2.723 2.759 76,515 2.7406 0.67%
2020-04-28 0 4.480 4.480 4.540 4.450 4.540 126,500 567,020 4.4824 2.723 2.723 2.759 2.704 2.759 208,153 2.7241 0.45%
2020-04-27 0 4.460 4.450 4.460 4.350 4.460 164,000 721,100 4.3970 2.710 2.704 2.710 2.644 2.710 269,858 2.6721 2.53%
2020-04-24 0 4.350 4.330 4.350 4.330 4.460 69,000 301,590 4.3709 2.644 2.631 2.644 2.631 2.710 113,538 2.6563 -0.46%
2020-04-23 0 4.370 4.350 4.400 4.350 4.410 78,000 341,755 4.3815 2.656 2.644 2.674 2.644 2.680 128,347 2.6627 -0.46%
2020-04-22 0 4.390 4.360 4.450 4.310 4.450 425,500 1,862,205 4.3765 2.668 2.650 2.704 2.619 2.704 700,150 2.6597 1.86%
2020-04-21 0 4.310 4.280 4.310 4.280 4.310 206,000 884,060 4.2916 2.619 2.601 2.619 2.601 2.619 338,968 2.6081 0.23%
2020-04-20 0 4.300 4.290 4.300 4.280 4.310 127,625 548,710 4.2994 2.613 2.607 2.613 2.601 2.619 210,004 2.6129 0.00%
2020-04-17 0 4.300 4.250 4.300 4.250 4.340 168,500 722,525 4.2880 2.613 2.583 2.613 2.583 2.638 277,262 2.6059 1.18%
2020-04-16 0 4.250 4.250 4.300 4.220 4.300 113,500 483,700 4.2617 2.583 2.583 2.613 2.565 2.613 186,761 2.5899 -0.70%
2020-04-15 0 4.280 4.250 4.280 4.250 4.300 83,000 354,865 4.2755 2.601 2.583 2.601 2.583 2.613 136,574 2.5983 -0.47%
2020-04-14 0 4.300 4.250 4.300 4.250 4.300 299,000 1,282,420 4.2890 2.613 2.583 2.613 2.583 2.613 491,997 2.6066 1.18%
2020-04-09 0 4.250 4.240 4.250 4.200 4.250 129,500 546,580 4.2207 2.583 2.577 2.583 2.552 2.583 213,089 2.5650 2.16%
2020-04-08 0 4.160 4.150 4.190 4.150 4.290 405,500 1,691,280 4.1709 2.528 2.522 2.546 2.522 2.607 667,240 2.5347 -2.12%
2020-04-07 0 4.250 4.200 4.250 4.230 4.250 48,000 203,415 4.2378 2.583 2.552 2.583 2.571 2.583 78,983 2.5754 1.92%
2020-04-06 0 4.170 4.150 4.180 4.150 4.180 105,000 437,740 4.1690 2.534 2.522 2.540 2.522 2.540 172,775 2.5336 -0.24%
2020-04-03 0 4.180 4.150 4.240 4.130 4.240 134,000 556,955 4.1564 2.540 2.522 2.577 2.510 2.577 220,494 2.5259 0.48%
2020-04-02 0 4.160 4.150 4.220 4.140 4.210 376,500 1,565,325 4.1576 2.528 2.522 2.565 2.516 2.559 619,521 2.5267 -0.72%
2020-04-01 0 4.190 4.180 4.230 4.150 4.350 867,798 3,637,821 4.1920 2.546 2.540 2.571 2.522 2.644 1,427,940 2.5476 -2.33%
2020-03-31 0 4.290 4.290 4.320 4.260 4.450 706,000 3,039,715 4.3055 2.607 2.607 2.625 2.589 2.704 1,161,705 2.6166 -2.94%
2020-03-30 0 4.420 4.420 4.430 4.180 4.430 42,500 182,860 4.3026 2.686 2.686 2.692 2.540 2.692 69,933 2.6148 -0.67%
2020-03-27 0 4.450 4.450 4.490 4.320 4.500 65,000 289,275 4.4504 2.704 2.704 2.729 2.625 2.735 106,956 2.7046 1.37%
2020-03-26 0 4.390 4.320 4.400 4.320 4.400 35,500 154,310 4.3468 2.668 2.625 2.674 2.625 2.674 58,414 2.6416 0.46%
2020-03-25 0 4.370 4.340 4.370 4.310 4.370 101,000 437,040 4.3271 2.656 2.638 2.656 2.619 2.656 166,193 2.6297 3.31%
2020-03-24 0 4.230 4.200 4.240 4.180 4.250 123,500 516,540 4.1825 2.571 2.552 2.577 2.540 2.583 203,216 2.5418 1.20%
2020-03-23 0 4.180 4.170 4.180 4.170 4.250 42,000 176,675 4.2065 2.540 2.534 2.540 2.534 2.583 69,110 2.5564 -1.65%
2020-03-20 0 4.250 4.230 4.250 4.060 4.270 235,000 983,950 4.1870 2.583 2.571 2.583 2.467 2.595 386,687 2.5446 3.16%
2020-03-19 0 4.120 4.100 4.200 4.000 4.130 510,500 2,068,840 4.0526 2.504 2.492 2.552 2.431 2.510 840,015 2.4629 1.48%
2020-03-18 0 4.060 4.060 4.200 4.050 4.290 205,500 863,795 4.2034 2.467 2.467 2.552 2.461 2.607 338,145 2.5545 -4.47%
2020-03-17 0 4.250 4.200 4.260 4.100 4.260 414,000 1,718,365 4.1506 2.583 2.552 2.589 2.492 2.589 681,227 2.5225 0.47%
2020-03-16 0 4.230 4.230 4.260 4.230 4.340 275,000 1,172,015 4.2619 2.571 2.571 2.589 2.571 2.638 452,506 2.5901 -1.86%
2020-03-13 0 4.310 4.300 4.350 4.060 4.490 378,500 1,613,605 4.2632 2.619 2.613 2.644 2.467 2.729 622,812 2.5908 -3.15%
2020-03-12 0 4.450 4.400 4.460 4.350 4.560 308,500 1,357,395 4.4000 2.704 2.674 2.710 2.644 2.771 507,629 2.6740 -2.20%
2020-03-11 0 4.550 4.530 4.550 4.500 4.560 53,500 242,165 4.5264 2.765 2.753 2.765 2.735 2.771 88,033 2.7508 0.66%
2020-03-10 0 4.520 4.520 4.580 4.460 4.520 122,000 546,660 4.4808 2.747 2.747 2.783 2.710 2.747 200,748 2.7231 1.35%
2020-03-09 0 4.460 4.460 4.520 4.450 4.580 125,500 562,475 4.4819 2.710 2.710 2.747 2.704 2.783 206,507 2.7238 -3.88%
2020-03-06 0 4.640 4.560 4.650 4.510 4.660 25,000 113,295 4.5318 2.820 2.771 2.826 2.741 2.832 41,137 2.7541 0.65%
2020-03-05 0 4.610 4.600 4.680 4.600 4.670 287,000 1,333,700 4.6470 2.802 2.796 2.844 2.796 2.838 472,251 2.8241 -1.50%
2020-03-04 0 4.680 4.660 4.680 4.650 4.700 41,000 190,975 4.6579 2.844 2.832 2.844 2.826 2.856 67,464 2.8307 0.65%
2020-03-03 0 4.650 4.620 4.700 4.570 4.680 40,500 188,120 4.6449 2.826 2.808 2.856 2.777 2.844 66,642 2.8229 0.43%
2020-03-02 0 4.630 4.580 4.650 4.480 4.650 150,500 684,285 4.5467 2.814 2.783 2.826 2.723 2.826 247,644 2.7632 1.31%
2020-02-28 0 4.570 4.570 4.640 4.550 4.660 365,000 1,688,095 4.6249 2.777 2.777 2.820 2.765 2.832 600,598 2.8107 -2.14%
2020-02-27 0 4.670 4.660 4.670 4.670 4.680 12,500 58,435 4.6748 2.838 2.832 2.838 2.838 2.844 20,568 2.8410 0.21%
2020-02-26 0 4.660 4.650 4.670 4.600 4.670 92,175 428,190 4.6454 2.832 2.826 2.838 2.796 2.838 151,672 2.8231 0.22%
2020-02-25 0 4.650 4.630 4.640 4.620 4.680 33,000 153,650 4.6561 2.826 2.814 2.820 2.808 2.844 54,301 2.8296 -0.85%
2020-02-24 0 4.690 4.660 4.750 4.680 4.870 36,500 172,505 4.7262 2.850 2.832 2.887 2.844 2.960 60,060 2.8722 -1.26%
2020-02-21 0 4.750 4.700 4.750 4.710 4.850 89,500 425,165 4.7504 2.887 2.856 2.887 2.862 2.947 147,270 2.8870 0.42%
2020-02-20 0 4.730 4.690 4.780 4.700 4.740 81,000 382,390 4.7209 2.875 2.850 2.905 2.856 2.881 133,283 2.8690 -0.21%
2020-02-19 0 4.740 4.700 4.750 4.670 4.750 89,500 420,260 4.6956 2.881 2.856 2.887 2.838 2.887 147,270 2.8537 1.72%
2020-02-18 0 4.660 4.660 4.680 4.660 4.680 36,290 169,261 4.6641 2.832 2.832 2.844 2.832 2.844 59,714 2.8345 0.00%
2020-02-17 0 4.660 4.670 4.680 4.660 4.680 198,360 925,789 4.6672 2.832 2.838 2.844 2.832 2.844 326,396 2.8364 -0.43%
2020-02-14 0 4.680 4.660 4.680 4.660 4.700 292,361 1,368,137 4.6796 2.844 2.832 2.844 2.832 2.856 481,073 2.8439 -0.43%
2020-02-13 0 4.700 4.700 4.710 4.690 4.710 201,000 944,810 4.7005 2.856 2.856 2.862 2.850 2.862 330,740 2.8567 0.00%
2020-02-12 0 4.700 4.690 4.700 4.690 4.700 75,500 354,730 4.6984 2.856 2.850 2.856 2.850 2.856 124,233 2.8554 0.00%
2020-02-11 0 4.700 4.700 4.750 4.700 4.750 59,000 278,180 4.7149 2.856 2.856 2.887 2.856 2.887 97,083 2.8654 -0.63%
2020-02-10 0 4.730 4.710 4.740 4.680 4.740 5,500 25,900 4.7091 2.875 2.862 2.881 2.844 2.881 9,050 2.8618 -0.21%
2020-02-07 0 4.740 4.710 4.750 4.710 4.750 22,339 105,754 4.7341 2.881 2.862 2.887 2.862 2.887 36,758 2.8770 -0.84%
2020-02-06 0 4.780 4.740 4.820 4.670 4.800 12,000 56,810 4.7342 2.905 2.881 2.929 2.838 2.917 19,746 2.8771 1.92%
2020-02-05 0 4.690 4.650 4.770 4.650 4.720 34,000 158,800 4.6706 2.850 2.826 2.899 2.826 2.868 55,946 2.8384 -0.21%
2020-02-04 0 4.700 4.700 4.790 - - 0 0 - 2.856 2.856 2.911 - - 0 - 0.43%
2020-02-03 0 4.680 4.640 4.680 4.630 4.700 100,000 465,525 4.6553 2.844 2.820 2.844 2.814 2.856 164,547 2.8291 -0.64%
2020-01-31 0 4.710 4.660 4.750 4.670 4.790 67,500 318,595 4.7199 2.862 2.832 2.887 2.838 2.911 111,070 2.8684 -0.21%
2020-01-30 0 4.720 4.630 4.720 4.610 4.760 361,192 1,701,591 4.7110 2.868 2.814 2.868 2.802 2.893 594,332 2.8630 0.43%
2020-01-29 0 4.700 4.660 4.780 4.660 4.900 312,500 1,473,105 4.7139 2.856 2.832 2.905 2.832 2.978 514,211 2.8648 -4.47%
2020-01-24 0 4.920 4.920 4.930 4.880 4.940 14,000 68,845 4.9175 2.990 2.990 2.996 2.966 3.002 23,037 2.9885 0.41%
2020-01-23 0 4.900 4.900 4.940 4.900 4.960 41,000 202,675 4.9433 2.978 2.978 3.002 2.978 3.014 67,464 3.0042 -0.61%
2020-01-22 0 4.930 4.910 4.950 4.900 4.960 72,500 358,245 4.9413 2.996 2.984 3.008 2.978 3.014 119,297 3.0030 0.41%
2020-01-21 0 4.910 4.910 4.960 4.900 4.980 278,000 1,372,265 4.9362 2.984 2.984 3.014 2.978 3.026 457,442 2.9999 -2.19%
2020-01-20 0 5.020 5.020 5.060 5.000 5.100 23,500 118,940 5.0613 3.051 3.051 3.075 3.039 3.099 38,669 3.0759 -1.57%
2020-01-17 0 5.100 5.100 5.140 5.000 5.180 87,421 444,141 5.0805 3.099 3.099 3.124 3.039 3.148 143,849 3.0875 2.41%
2020-01-16 0 4.980 4.970 4.990 4.970 5.150 138,000 689,395 4.9956 3.026 3.020 3.033 3.020 3.130 227,076 3.0360 -3.11%
2020-01-15 0 5.140 5.100 5.150 5.110 5.200 11,500 59,155 5.1439 3.124 3.099 3.130 3.105 3.160 18,923 3.1261 0.39%
2020-01-14 0 5.120 5.100 5.130 4.910 5.280 190,500 965,685 5.0692 3.112 3.099 3.118 2.984 3.209 313,463 3.0807 -2.85%
2020-01-13 0 5.270 5.230 5.280 5.210 5.600 188,000 997,975 5.3084 3.203 3.178 3.209 3.166 3.403 309,349 3.2260 -1.28%
2020-01-10 0 6.010 6.000 6.010 5.880 6.050 545,500 3,249,395 5.9567 3.244 3.239 3.244 3.174 3.266 1,010,511 3.2156 2.21%
2020-01-09 0 5.880 5.890 5.900 5.760 6.000 196,000 1,143,920 5.8363 3.174 3.180 3.185 3.109 3.239 363,080 3.1506 2.08%
2020-01-08 0 5.760 5.750 5.760 5.650 5.770 287,513 1,642,877 5.7141 3.109 3.104 3.109 3.050 3.115 532,603 3.0846 0.17%
2020-01-07 0 5.750 5.720 5.750 5.710 5.810 181,025 1,041,925 5.7557 3.104 3.088 3.104 3.082 3.136 335,340 3.1071 -0.69%
2020-01-06 0 5.790 5.780 5.800 5.760 5.940 149,000 871,630 5.8499 3.126 3.120 3.131 3.109 3.207 276,015 3.1579 1.58%
2020-01-03 0 5.700 5.690 5.700 5.590 5.820 384,441 2,193,788 5.7064 3.077 3.072 3.077 3.018 3.142 712,158 3.0805 -2.06%
2020-01-02 0 5.820 5.820 5.830 5.790 6.010 423,900 2,506,398 5.9127 3.142 3.142 3.147 3.126 3.244 785,253 3.1918 1.22%
2019-12-31 0 5.750 5.700 5.790 5.700 5.840 96,000 553,670 5.7674 3.104 3.077 3.126 3.077 3.153 177,835 3.1134 1.41%
2019-12-30 0 5.670 5.670 5.680 5.590 5.800 289,705 1,657,466 5.7212 3.061 3.061 3.066 3.018 3.131 536,664 3.0885 2.53%
2019-12-27 0 5.530 5.520 5.530 5.460 5.810 1,077,350 6,029,215 5.5963 2.985 2.980 2.985 2.947 3.136 1,995,737 3.0210 6.96%
2019-12-24 0 5.170 5.150 5.160 4.860 5.190 410,500 2,090,460 5.0925 2.791 2.780 2.786 2.624 2.802 760,431 2.7490 6.38%
2019-12-23 0 4.860 4.830 4.900 4.800 4.900 16,000 78,090 4.8806 2.624 2.607 2.645 2.591 2.645 29,639 2.6347 1.46%
2019-12-20 0 4.790 4.790 4.810 4.790 4.840 87,626 420,397 4.7976 2.586 2.586 2.597 2.586 2.613 162,323 2.5899 -0.83%
2019-12-19 0 4.830 4.790 4.830 4.790 4.850 213,500 1,030,835 4.8283 2.607 2.586 2.607 2.586 2.618 395,498 2.6064 0.42%
2019-12-18 0 4.810 4.810 4.850 4.780 4.880 101,000 488,070 4.8324 2.597 2.597 2.618 2.580 2.634 187,097 2.6086 -1.43%
2019-12-17 0 4.880 4.820 4.890 4.830 4.900 123,500 599,365 4.8532 2.634 2.602 2.640 2.607 2.645 228,778 2.6199 2.09%
2019-12-16 0 4.780 4.730 4.780 4.720 4.810 184,500 876,055 4.7483 2.580 2.553 2.580 2.548 2.597 341,777 2.5632 0.63%
2019-12-13 0 4.750 4.720 4.750 4.720 4.790 84,500 400,700 4.7420 2.564 2.548 2.564 2.548 2.586 156,532 2.5599 0.00%
2019-12-12 0 4.750 4.710 4.750 4.710 4.750 92,000 435,565 4.7344 2.564 2.543 2.564 2.543 2.564 170,425 2.5558 0.00%
2019-12-11 0 4.750 4.720 4.750 4.750 4.750 3,000 14,250 4.7500 2.564 2.548 2.564 2.564 2.564 5,557 2.5642 0.00%
2019-12-10 0 4.750 4.740 4.770 4.700 4.750 102,000 483,580 4.7410 2.564 2.559 2.575 2.537 2.564 188,950 2.5593 -0.42%
2019-12-09 0 4.770 4.700 4.770 4.720 4.770 64,500 304,855 4.7264 2.575 2.537 2.575 2.548 2.575 119,483 2.5515 -0.21%
2019-12-06 0 4.780 4.720 4.780 4.730 4.780 45,500 216,090 4.7492 2.580 2.548 2.580 2.553 2.580 84,286 2.5638 0.21%
2019-12-05 0 4.770 4.710 4.770 4.710 4.770 128,500 608,335 4.7341 2.575 2.543 2.575 2.543 2.575 238,040 2.5556 0.42%
2019-12-04 0 4.750 4.720 4.750 4.720 4.760 124,000 588,435 4.7454 2.564 2.548 2.564 2.548 2.570 229,704 2.5617 -0.42%
2019-12-03 0 4.770 4.730 4.750 4.730 4.770 173,000 821,840 4.7505 2.575 2.553 2.564 2.553 2.575 320,474 2.5645 0.63%
2019-12-02 0 4.740 4.720 4.740 4.690 4.740 114,500 540,970 4.7246 2.559 2.548 2.559 2.532 2.559 212,106 2.5505 -0.21%
2019-11-29 0 4.750 4.700 4.750 4.700 4.750 4,500 21,250 4.7222 2.564 2.537 2.564 2.537 2.564 8,336 2.5492 1.06%
2019-11-28 0 4.700 4.700 4.770 - - 0 0 - 2.537 2.537 2.575 - - 0 - 0.00%
2019-11-27 0 4.700 4.700 4.770 4.670 4.760 122,557 577,981 4.7160 2.537 2.537 2.575 2.521 2.570 227,031 2.5458 -1.47%
2019-11-26 0 4.770 4.730 4.770 4.720 4.770 25,000 118,525 4.7410 2.575 2.553 2.575 2.548 2.575 46,311 2.5593 1.27%
2019-11-25 0 4.710 4.710 4.770 4.710 4.780 64,000 303,860 4.7478 2.543 2.543 2.575 2.543 2.580 118,557 2.5630 -0.84%
2019-11-22 0 4.750 4.700 4.750 - - 0 0 - 2.564 2.537 2.564 - - 0 - 0.00%
2019-11-21 0 4.750 4.720 4.750 4.720 4.750 83,500 395,770 4.7398 2.564 2.548 2.564 2.548 2.564 154,680 2.5586 0.00%
2019-11-20 0 4.750 4.720 4.750 4.720 4.750 77,000 363,470 4.7204 2.564 2.548 2.564 2.548 2.564 142,639 2.5482 1.06%
2019-11-19 0 4.700 4.700 4.750 4.700 4.750 73,679 346,460 4.7023 2.537 2.537 2.564 2.537 2.564 136,487 2.5384 0.00%
2019-11-18 0 4.700 4.700 4.730 4.690 4.740 39,000 183,105 4.6950 2.537 2.537 2.553 2.532 2.559 72,246 2.5345 -0.84%
2019-11-15 0 4.740 4.680 4.740 4.660 4.740 30,000 141,190 4.7063 2.559 2.526 2.559 2.516 2.559 55,573 2.5406 0.85%
2019-11-14 0 4.700 4.700 4.740 4.700 4.750 101,000 475,525 4.7082 2.537 2.537 2.559 2.537 2.564 187,097 2.5416 -0.21%
2019-11-13 0 4.710 4.710 4.760 4.700 4.760 10,500 49,430 4.7076 2.543 2.543 2.570 2.537 2.570 19,451 2.5413 -0.84%
2019-11-12 0 4.750 4.710 4.750 4.700 4.760 83,250 391,837 4.7068 2.564 2.543 2.564 2.537 2.570 154,216 2.5408 -0.21%
2019-11-11 0 4.760 4.670 4.780 4.690 4.760 48,500 228,120 4.7035 2.570 2.521 2.580 2.532 2.570 89,844 2.5391 1.06%
2019-11-08 0 4.710 4.710 4.770 4.700 4.760 13,620 64,088 4.7054 2.543 2.543 2.575 2.537 2.570 25,230 2.5401 -0.21%
2019-11-07 0 4.720 4.700 4.760 - - 0 0 - 2.548 2.537 2.570 - - 0 - 0.00%
2019-11-06 0 4.720 4.720 4.750 4.690 4.760 88,556 416,939 4.7082 2.548 2.548 2.564 2.532 2.570 164,046 2.5416 -0.21%
2019-11-05 0 4.730 4.690 4.730 4.650 4.770 226,500 1,066,095 4.7068 2.553 2.532 2.553 2.510 2.575 419,580 2.5409 -0.84%
2019-11-04 0 4.770 4.720 4.770 4.590 4.800 76,500 358,495 4.6862 2.575 2.548 2.575 2.478 2.591 141,712 2.5297 0.42%
2019-11-01 0 4.750 4.750 4.780 4.750 4.800 10,000 47,540 4.7540 2.564 2.564 2.580 2.564 2.591 18,524 2.5663 0.00%
2019-10-31 0 4.750 4.710 4.790 - - 0 0 - 2.564 2.543 2.586 - - 0 - 0.00%
2019-10-30 0 4.750 4.730 4.790 4.700 4.790 75,001 356,994 4.7599 2.564 2.553 2.586 2.537 2.586 138,936 2.5695 1.06%
2019-10-29 0 4.700 4.700 4.750 - - 73 340 4.6575 2.537 2.537 2.564 - - 135 2.5143 0.00%
2019-10-28 0 4.700 4.700 4.740 4.690 4.760 16,000 75,275 4.7047 2.537 2.537 2.559 2.532 2.570 29,639 2.5397 0.00%
2019-10-25 0 4.700 4.700 4.780 4.700 4.780 10,000 47,370 4.7370 2.537 2.537 2.580 2.537 2.580 18,524 2.5572 -0.84%
2019-10-24 0 4.740 4.700 4.750 4.680 4.750 54,000 255,910 4.7391 2.559 2.537 2.564 2.526 2.564 100,032 2.5583 1.50%
2019-10-23 0 4.670 4.670 4.740 4.670 4.800 18,000 84,295 4.6831 2.521 2.521 2.559 2.521 2.591 33,344 2.5280 -1.68%
2019-10-22 0 4.750 4.670 4.770 4.670 4.750 14,500 67,925 4.6845 2.564 2.521 2.575 2.521 2.564 26,861 2.5288 1.06%
2019-10-21 0 4.700 4.700 4.740 4.700 4.770 44,252 208,706 4.7163 2.537 2.537 2.559 2.537 2.575 81,975 2.5460 -0.84%
2019-10-18 0 4.740 4.740 4.790 4.720 4.770 12,619 59,800 4.7389 2.559 2.559 2.586 2.548 2.575 23,376 2.5582 0.42%
2019-10-17 0 4.720 4.720 4.790 4.700 4.790 5,000 23,645 4.7290 2.548 2.548 2.586 2.537 2.586 9,262 2.5528 0.00%
2019-10-16 0 4.720 4.720 4.780 4.720 4.790 21,500 101,595 4.7253 2.548 2.548 2.580 2.548 2.586 39,828 2.5509 0.00%
2019-10-15 0 4.720 4.700 4.800 - - 0 0 - 2.548 2.537 2.591 - - 0 - 0.00%
2019-10-14 0 4.720 4.720 4.790 4.720 4.800 69,000 330,360 4.7878 2.548 2.548 2.586 2.548 2.591 127,819 2.5846 -0.63%
2019-10-11 0 4.750 4.750 4.800 4.690 4.800 12,500 59,105 4.7284 2.564 2.564 2.591 2.532 2.591 23,156 2.5525 0.64%
2019-10-10 0 4.720 4.720 4.780 4.680 4.780 9,500 44,925 4.7289 2.548 2.548 2.580 2.526 2.580 17,598 2.5528 -0.84%
2019-10-09 0 4.760 4.750 4.760 4.650 4.760 42,000 198,560 4.7276 2.570 2.564 2.570 2.510 2.570 77,803 2.5521 1.28%
2019-10-08 0 4.700 4.700 4.740 4.610 4.730 105,000 491,445 4.6804 2.537 2.537 2.559 2.489 2.553 194,507 2.5266 0.64%
2019-10-04 0 4.670 4.620 4.670 4.600 4.750 22,000 103,050 4.6841 2.521 2.494 2.521 2.483 2.564 40,754 2.5286 -2.10%
2019-10-03 0 4.770 4.660 4.770 - - 0 0 - 2.575 2.516 2.575 - - 0 - 0.00%
2019-10-02 0 4.770 4.680 4.850 4.500 4.880 6,000 27,875 4.6458 2.575 2.526 2.618 2.429 2.634 11,115 2.5079 2.14%
2019-09-30 0 4.670 4.670 4.750 4.670 4.750 20,501 95,914 4.6785 2.521 2.521 2.564 2.521 2.564 37,977 2.5256 0.00%
2019-09-27 0 4.670 4.670 4.710 4.650 4.870 17,000 79,690 4.6876 2.521 2.521 2.543 2.510 2.629 31,492 2.5305 0.21%
2019-09-26 0 4.660 4.660 4.770 4.640 4.900 132,000 618,595 4.6863 2.516 2.516 2.575 2.505 2.645 244,523 2.5298 -0.64%
2019-09-25 0 4.690 4.660 4.770 4.610 4.800 228,000 1,066,205 4.6763 2.532 2.516 2.575 2.489 2.591 422,359 2.5244 -0.42%
2019-09-24 0 4.710 4.660 4.710 4.560 4.710 30,500 142,520 4.6728 2.543 2.516 2.543 2.462 2.543 56,500 2.5225 0.86%
2019-09-23 0 4.670 4.670 4.780 4.660 4.800 93,202 439,298 4.7134 2.521 2.521 2.580 2.516 2.591 172,652 2.5444 -1.06%
2019-09-20 0 4.720 4.720 4.740 4.650 4.820 32,500 154,230 4.7455 2.548 2.548 2.559 2.510 2.602 60,205 2.5618 0.21%
2019-09-19 0 4.710 4.710 4.790 - - 0 0 - 2.543 2.543 2.586 - - 0 - 0.00%
2019-09-18 0 4.710 4.710 4.830 4.630 4.890 155,796 750,081 4.8145 2.543 2.543 2.607 2.499 2.640 288,604 2.5990 -5.04%
2019-09-17 0 4.960 4.700 4.950 4.650 4.990 43,500 203,515 4.6785 2.678 2.537 2.672 2.510 2.694 80,582 2.5256 7.83%
2019-09-16 0 4.600 4.600 4.680 4.600 4.680 7,000 32,520 4.6457 2.483 2.483 2.526 2.483 2.526 12,967 2.5079 -1.71%
2019-09-13 0 4.680 4.610 4.680 4.590 4.690 131,000 608,045 4.6416 2.526 2.489 2.526 2.478 2.532 242,671 2.5056 1.74%
2019-09-12 0 4.600 4.600 4.670 4.570 4.700 101,000 468,355 4.6372 2.483 2.483 2.521 2.467 2.537 187,097 2.5033 -1.08%
2019-09-11 0 4.650 4.570 4.660 4.520 4.680 86,500 396,105 4.5792 2.510 2.467 2.516 2.440 2.526 160,237 2.4720 1.97%
2019-09-10 0 4.560 4.560 4.630 4.540 4.740 101,548 467,428 4.6030 2.462 2.462 2.499 2.451 2.559 188,113 2.4848 -0.22%
2019-09-09 0 4.570 4.570 4.630 4.450 4.710 260,500 1,191,955 4.5756 2.467 2.467 2.499 2.402 2.543 482,563 2.4700 2.24%
2019-09-06 0 4.470 4.470 4.490 4.450 4.600 141,000 637,270 4.5196 2.413 2.413 2.424 2.402 2.483 261,195 2.4398 -2.40%
2019-09-05 0 4.580 4.530 4.580 4.510 4.600 245,500 1,122,645 4.5729 2.472 2.445 2.472 2.435 2.483 454,776 2.4686 -0.22%
2019-09-04 0 4.590 4.550 4.590 4.500 4.600 184,500 841,175 4.5592 2.478 2.456 2.478 2.429 2.483 341,777 2.4612 2.68%
2019-09-03 0 4.470 4.470 4.510 4.470 4.550 58,000 261,145 4.5025 2.413 2.413 2.435 2.413 2.456 107,442 2.4306 0.00%
2019-09-02 0 4.470 4.470 4.510 4.430 4.570 384,500 1,733,385 4.5082 2.413 2.413 2.435 2.391 2.467 712,267 2.4336 -2.83%
2019-08-30 0 4.600 4.550 4.600 4.580 4.670 138,501 639,639 4.6183 2.483 2.456 2.483 2.472 2.521 256,566 2.4931 2.00%
2019-08-29 0 4.510 4.460 4.550 4.470 4.510 1,000 4,490 4.4900 2.435 2.408 2.456 2.413 2.435 1,852 2.4238 0.89%
2019-08-28 0 4.470 4.440 4.490 4.470 4.490 41,500 186,220 4.4872 2.413 2.397 2.424 2.413 2.424 76,877 2.4223 1.59%
2019-08-27 0 4.400 4.430 4.490 4.400 4.500 44,702 198,273 4.4354 2.375 2.391 2.424 2.375 2.429 82,808 2.3944 -1.12%
2019-08-26 0 4.450 4.420 4.480 4.400 4.510 156,500 692,930 4.4277 2.402 2.386 2.418 2.375 2.435 289,908 2.3902 -0.67%
2019-08-23 0 4.480 4.450 4.570 4.430 4.530 11,000 49,340 4.4855 2.418 2.402 2.467 2.391 2.445 20,377 2.4214 -0.22%
2019-08-22 0 4.490 4.450 4.480 4.450 4.500 24,384 109,367 4.4852 2.424 2.402 2.418 2.402 2.429 45,170 2.4212 -0.44%
2019-08-21 0 4.510 4.440 4.520 4.450 4.530 16,500 73,785 4.4718 2.435 2.397 2.440 2.402 2.445 30,565 2.4140 1.35%
2019-08-20 0 4.450 4.430 4.490 4.420 4.450 66,644 295,082 4.4277 2.402 2.391 2.424 2.386 2.402 123,455 2.3902 -0.45%
2019-08-19 0 4.470 4.470 4.510 4.410 4.730 154,253 695,045 4.5059 2.413 2.413 2.435 2.381 2.553 285,746 2.4324 0.00%
2019-08-16 0 4.470 4.410 4.510 4.410 4.500 59,377 267,068 4.4978 2.413 2.381 2.435 2.381 2.429 109,993 2.4280 -0.67%
2019-08-15 0 4.500 4.460 4.500 4.550 4.550 500 2,275 4.5500 2.429 2.408 2.429 2.456 2.456 926 2.4562 0.45%
2019-08-14 0 4.480 4.460 4.600 4.460 4.500 7,500 33,650 4.4867 2.418 2.408 2.483 2.408 2.429 13,893 2.4220 -0.44%
2019-08-13 0 4.500 4.480 4.680 4.420 4.500 138,335 619,589 4.4789 2.429 2.418 2.526 2.386 2.429 256,259 2.4178 -1.10%
2019-08-12 0 4.550 4.460 4.560 4.540 4.580 8,000 36,510 4.5638 2.456 2.408 2.462 2.451 2.472 14,820 2.4636 0.00%
2019-08-09 0 4.550 4.450 4.550 4.550 4.580 35,500 161,735 4.5559 2.456 2.402 2.456 2.456 2.472 65,762 2.4594 0.66%
2019-08-08 0 4.520 4.520 4.540 4.490 4.630 53,248 240,076 4.5086 2.440 2.440 2.451 2.424 2.499 98,639 2.4339 1.57%
2019-08-07 0 4.450 4.430 4.490 4.440 4.480 8,090 35,974 4.4467 2.402 2.391 2.424 2.397 2.418 14,986 2.4005 -0.45%
2019-08-06 0 4.470 4.460 4.500 4.420 4.500 80,643 361,154 4.4784 2.413 2.408 2.429 2.386 2.429 149,387 2.4176 -0.89%
2019-08-05 0 4.510 4.500 4.520 4.500 4.630 57,385 263,473 4.5913 2.435 2.429 2.440 2.429 2.499 106,303 2.4785 -3.84%
2019-08-02 0 4.690 4.640 4.740 4.640 4.750 45,349 211,765 4.6697 2.532 2.505 2.559 2.505 2.564 84,007 2.5208 0.64%
2019-08-01 0 4.660 4.660 4.740 4.650 4.700 23,500 109,790 4.6719 2.516 2.516 2.559 2.510 2.537 43,533 2.5220 0.00%
2019-07-31 0 4.660 4.650 4.660 4.660 4.700 49,500 231,205 4.6708 2.516 2.510 2.516 2.516 2.537 91,696 2.5214 -0.85%
2019-07-30 0 4.700 4.700 4.750 4.700 4.720 59,000 277,550 4.7042 2.537 2.537 2.564 2.537 2.548 109,295 2.5395 0.00%
2019-07-29 0 4.700 4.700 4.720 4.690 4.730 31,000 146,135 4.7140 2.537 2.537 2.548 2.532 2.553 57,426 2.5448 -0.63%
2019-07-26 0 4.730 4.700 4.730 4.720 4.740 2,000 9,470 4.7350 2.553 2.537 2.553 2.548 2.559 3,705 2.5561 0.00%
2019-07-25 0 4.730 4.710 4.750 4.690 4.740 78,000 367,655 4.7135 2.553 2.543 2.564 2.532 2.559 144,491 2.5445 -1.46%
2019-07-24 0 4.800 4.750 4.800 4.740 4.820 2,500 11,890 4.7560 2.591 2.564 2.591 2.559 2.602 4,631 2.5674 1.27%
2019-07-23 0 4.740 4.740 4.790 4.720 4.840 39,061 185,218 4.7418 2.559 2.559 2.586 2.548 2.613 72,359 2.5597 0.21%
2019-07-22 0 4.730 4.680 4.730 4.720 4.740 6,000 28,340 4.7233 2.553 2.526 2.553 2.548 2.559 11,115 2.5498 0.00%
2019-07-19 0 4.730 4.680 4.730 4.680 4.740 20,000 94,145 4.7073 2.553 2.526 2.553 2.526 2.559 37,049 2.5411 1.07%
2019-07-18 0 4.680 4.680 4.730 4.680 4.750 22,500 106,085 4.7149 2.526 2.526 2.553 2.526 2.564 41,680 2.5452 -1.47%
2019-07-17 0 4.750 4.680 4.840 4.670 4.750 68,838 324,111 4.7083 2.564 2.526 2.613 2.521 2.564 127,519 2.5417 0.21%
2019-07-16 0 4.740 4.700 4.740 4.670 4.750 13,000 60,990 4.6915 2.559 2.537 2.559 2.521 2.564 24,082 2.5326 -0.21%
2019-07-15 0 4.750 4.690 4.750 4.740 4.750 17,500 83,095 4.7483 2.564 2.532 2.564 2.559 2.564 32,418 2.5632 0.64%
2019-07-12 0 4.720 4.660 4.720 4.660 4.750 70,500 329,735 4.6771 2.548 2.516 2.548 2.516 2.564 130,598 2.5248 -0.42%
2019-07-11 0 4.740 4.730 4.740 4.650 4.820 61,500 288,690 4.6941 2.559 2.553 2.559 2.510 2.602 113,926 2.5340 -0.84%
2019-07-10 0 4.780 4.760 4.790 4.660 4.780 18,500 87,930 4.7530 2.580 2.570 2.586 2.516 2.580 34,270 2.5658 2.36%
2019-07-09 0 4.670 4.650 4.690 4.650 4.700 130,000 607,370 4.6721 2.521 2.510 2.532 2.510 2.537 240,818 2.5221 -1.06%
2019-07-08 0 4.720 4.710 4.720 4.650 4.740 108,000 509,820 4.7206 2.548 2.543 2.548 2.510 2.559 200,065 2.5483 -2.48%
2019-07-05 0 4.840 4.800 4.840 4.800 4.900 48,471 234,211 4.8320 2.613 2.591 2.613 2.591 2.645 89,790 2.6084 -1.02%
2019-07-04 0 4.890 4.840 4.890 4.820 4.900 48,000 234,230 4.8798 2.640 2.613 2.640 2.602 2.645 88,918 2.6342 0.82%
2019-07-03 0 4.850 4.850 4.880 4.850 4.890 27,000 131,450 4.8685 2.618 2.618 2.634 2.618 2.640 50,016 2.6282 -0.82%
2019-07-02 0 4.890 4.830 4.950 4.830 4.890 37,500 182,400 4.8640 2.640 2.607 2.672 2.607 2.640 69,467 2.6257 0.20%
2019-06-28 0 4.880 4.820 4.880 4.810 4.890 16,500 80,215 4.8615 2.634 2.602 2.634 2.597 2.640 30,565 2.6244 0.41%
2019-06-27 0 4.860 4.860 4.890 4.800 4.900 67,355 326,657 4.8498 2.624 2.624 2.640 2.591 2.645 124,772 2.6180 0.00%
2019-06-26 0 4.860 4.730 4.860 4.800 4.900 73,500 354,325 4.8207 2.624 2.553 2.624 2.591 2.645 136,155 2.6024 1.46%
2019-06-25 0 4.790 4.710 4.800 4.670 4.800 77,000 363,105 4.7156 2.586 2.543 2.591 2.521 2.591 142,639 2.5456 0.84%
2019-06-24 0 4.750 4.720 4.780 4.750 4.800 24,000 114,405 4.7669 2.564 2.548 2.580 2.564 2.591 44,459 2.5733 1.50%
2019-06-21 0 4.680 4.670 4.710 4.630 4.730 194,306 903,312 4.6489 2.526 2.521 2.543 2.499 2.553 359,942 2.5096 0.21%
2019-06-20 0 4.670 4.590 4.700 4.600 4.700 63,500 295,245 4.6495 2.521 2.478 2.537 2.483 2.537 117,631 2.5099 0.00%
2019-06-19 0 4.670 4.600 4.700 4.650 4.740 44,000 205,030 4.6598 2.521 2.483 2.537 2.510 2.559 81,508 2.5155 2.19%
2019-06-18 0 4.570 4.530 4.610 4.450 4.880 405,000 1,829,285 4.5168 2.467 2.445 2.489 2.402 2.634 750,242 2.4383 -2.97%
2019-06-17 0 4.710 4.710 4.900 4.700 4.930 96,000 454,575 4.7352 2.543 2.543 2.645 2.537 2.661 177,835 2.5562 -2.69%
2019-06-14 0 4.840 4.700 4.840 4.700 4.890 1,000 4,795 4.7950 2.613 2.537 2.613 2.537 2.640 1,852 2.5885 2.98%
2019-06-13 0 4.700 4.700 4.750 4.690 4.840 232,000 1,093,775 4.7145 2.537 2.537 2.564 2.532 2.613 429,768 2.5450 0.21%
2019-06-12 0 4.690 4.690 4.750 4.690 4.930 129,137 607,752 4.7063 2.532 2.532 2.564 2.532 2.661 239,220 2.5406 -1.05%
2019-06-11 0 4.740 4.610 4.740 4.580 4.740 287,500 1,343,705 4.6738 2.559 2.489 2.559 2.472 2.559 532,579 2.5230 0.42%
2019-06-10 0 4.720 4.710 4.750 4.700 4.750 72,500 342,370 4.7223 2.548 2.543 2.564 2.537 2.564 134,303 2.5492 -1.26%
2019-06-06 0 4.780 4.650 4.790 4.650 4.840 112,500 528,210 4.6952 2.580 2.510 2.586 2.510 2.613 208,401 2.5346 1.27%
2019-06-05 0 4.720 4.720 4.790 4.710 5.030 68,000 327,810 4.8207 2.548 2.548 2.586 2.543 2.715 125,967 2.6024 -2.88%
2019-06-04 0 4.860 4.760 4.860 4.750 4.860 38,500 186,310 4.8392 2.624 2.570 2.624 2.564 2.624 71,319 2.6123 0.00%
2019-06-03 0 4.860 4.850 4.860 4.850 4.910 73,000 355,495 4.8698 2.624 2.618 2.624 2.618 2.651 135,229 2.6288 -2.80%
2019-05-31 0 5.000 4.930 5.000 4.900 5.000 23,500 116,430 4.9545 2.699 2.661 2.699 2.645 2.699 43,533 2.6745 -0.79%
2019-05-30 0 5.040 4.930 5.040 4.890 5.090 163,439 812,209 4.9695 2.721 2.661 2.721 2.640 2.748 302,763 2.6827 0.20%
2019-05-29 0 5.030 4.910 5.070 4.900 5.090 80,000 399,985 4.9998 2.715 2.651 2.737 2.645 2.748 148,196 2.6990 0.80%
2019-05-28 0 4.990 4.950 5.090 4.860 5.090 52,517 260,308 4.9566 2.694 2.672 2.748 2.624 2.748 97,285 2.6757 2.46%
2019-05-27 0 4.870 4.860 4.880 4.800 5.000 98,424 477,624 4.8527 2.629 2.624 2.634 2.591 2.699 182,326 2.6196 -1.27%
2019-05-24 0 5.450 5.450 5.500 5.410 5.690 77,622 430,077 5.5407 2.663 2.663 2.687 2.643 2.780 158,867 2.7071 -1.98%
2019-05-23 0 5.560 5.490 5.560 5.490 5.700 94,300 529,487 5.6149 2.717 2.682 2.717 2.682 2.785 193,002 2.7434 -1.42%
2019-05-22 0 5.640 5.550 5.660 5.550 5.670 68,500 382,070 5.5777 2.756 2.712 2.765 2.712 2.770 140,197 2.7252 1.44%
2019-05-21 0 5.560 5.520 5.570 5.560 5.620 32,500 181,805 5.5940 2.717 2.697 2.721 2.717 2.746 66,517 2.7332 -0.36%
2019-05-20 0 5.580 5.560 5.640 5.490 5.750 51,500 285,545 5.5446 2.726 2.717 2.756 2.682 2.809 105,404 2.7091 0.36%
2019-05-17 0 5.560 5.550 5.620 5.530 5.650 69,197 385,508 5.5712 2.717 2.712 2.746 2.702 2.761 141,624 2.7221 -1.59%
2019-05-16 0 5.650 5.630 5.690 5.590 5.680 32,000 180,120 5.6288 2.761 2.751 2.780 2.731 2.775 65,494 2.7502 -0.88%
2019-05-15 0 5.700 5.610 5.700 5.570 5.770 34,500 195,480 5.6661 2.785 2.741 2.785 2.721 2.819 70,610 2.7684 1.06%
2019-05-14 0 5.640 5.560 5.640 5.560 5.650 31,322 175,856 5.6145 2.756 2.717 2.756 2.717 2.761 64,106 2.7432 -1.05%
2019-05-10 0 5.700 5.680 5.760 5.630 5.790 98,877 562,598 5.6899 2.785 2.775 2.814 2.751 2.829 202,369 2.7801 0.71%
2019-05-09 0 5.660 5.440 5.660 - - 0 0 - 2.765 2.658 2.765 - - 0 - 0.00%
2019-05-08 0 5.660 5.600 5.660 5.600 5.660 308,500 1,734,550 5.6225 2.765 2.736 2.765 2.736 2.765 631,400 2.7471 0.53%
2019-05-07 0 5.630 5.630 5.780 5.500 5.850 259,500 1,471,980 5.6724 2.751 2.751 2.824 2.687 2.858 531,113 2.7715 2.74%
2019-05-06 0 5.480 5.410 5.480 5.320 5.520 579,500 3,119,570 5.3832 2.678 2.643 2.678 2.599 2.697 1,186,050 2.6302 0.92%
2019-05-03 0 5.430 5.380 5.430 5.380 5.430 7,500 40,620 5.4160 2.653 2.629 2.653 2.629 2.653 15,350 2.6462 1.12%
2019-05-02 0 5.370 5.360 5.410 5.360 5.460 157,196 845,897 5.3812 2.624 2.619 2.643 2.619 2.668 321,730 2.6292 -1.65%
2019-04-30 0 5.460 5.430 5.470 5.400 5.470 105,345 573,897 5.4478 2.668 2.653 2.673 2.638 2.673 215,607 2.6618 0.55%
2019-04-29 0 5.430 5.420 5.450 5.360 5.440 153,922 831,166 5.3999 2.653 2.648 2.663 2.619 2.658 315,029 2.6384 0.93%
2019-04-26 0 5.380 5.330 5.380 5.310 5.400 187,298 1,002,510 5.3525 2.629 2.604 2.629 2.594 2.638 383,339 2.6152 0.00%
2019-04-25 0 5.380 5.350 5.380 5.350 5.390 176,500 946,965 5.3652 2.629 2.614 2.629 2.614 2.634 361,239 2.6214 1.13%
2019-04-24 0 5.320 5.310 5.350 5.300 5.380 109,500 583,645 5.3301 2.599 2.594 2.614 2.590 2.629 224,111 2.6043 -0.56%
2019-04-23 0 5.350 5.340 5.400 5.260 5.460 100,598 540,887 5.3767 2.614 2.609 2.638 2.570 2.668 205,892 2.6270 -0.74%
2019-04-18 0 5.390 5.360 5.390 5.310 5.390 150,359 806,469 5.3636 2.634 2.619 2.634 2.594 2.634 307,736 2.6206 1.13%
2019-04-17 0 5.330 5.310 5.330 5.280 5.360 145,000 771,410 5.3201 2.604 2.594 2.604 2.580 2.619 296,768 2.5994 -0.19%
2019-04-16 0 5.340 5.340 5.390 5.320 5.400 153,596 824,787 5.3698 2.609 2.609 2.634 2.599 2.638 314,361 2.6237 0.38%
2019-04-15 0 5.320 5.310 5.370 5.290 5.380 313,000 1,675,360 5.3526 2.599 2.594 2.624 2.585 2.629 640,610 2.6153 0.76%
2019-04-12 0 5.280 5.250 5.290 5.240 5.290 201,000 1,060,190 5.2746 2.580 2.565 2.585 2.560 2.585 411,382 2.5771 0.00%
2019-04-11 0 5.280 5.230 5.280 5.240 5.300 136,000 717,190 5.2735 2.580 2.555 2.580 2.560 2.590 278,348 2.5766 0.57%
2019-04-10 0 5.250 5.250 5.300 5.240 5.300 110,718 582,272 5.2591 2.565 2.565 2.590 2.560 2.590 226,604 2.5696 -0.19%
2019-04-09 0 5.260 5.250 5.260 5.170 5.260 204,500 1,067,440 5.2198 2.570 2.565 2.570 2.526 2.570 418,546 2.5504 1.94%
2019-04-08 0 5.160 5.160 5.200 5.150 5.210 238,000 1,234,710 5.1879 2.521 2.521 2.541 2.516 2.546 487,109 2.5348 -0.39%
2019-04-04 0 5.180 5.170 5.190 5.130 5.250 370,001 1,912,360 5.1685 2.531 2.526 2.536 2.507 2.565 757,273 2.5253 -0.77%
2019-04-03 0 5.220 5.190 5.220 5.160 5.250 217,766 1,134,947 5.2118 2.550 2.536 2.550 2.521 2.565 445,697 2.5465 0.38%
2019-04-02 0 5.200 5.190 5.220 5.200 5.250 246,000 1,285,405 5.2252 2.541 2.536 2.550 2.541 2.565 503,483 2.5530 -0.19%
2019-04-01 0 5.210 5.180 5.210 5.170 5.350 888,000 4,652,760 5.2396 2.546 2.531 2.546 2.526 2.614 1,817,450 2.5600 -2.62%
2019-03-29 0 5.350 5.340 5.350 5.290 5.400 545,500 2,913,360 5.3407 2.614 2.609 2.614 2.585 2.638 1,116,463 2.6095 -0.37%
2019-03-28 0 5.370 5.300 5.370 5.350 5.380 77,500 416,280 5.3714 2.624 2.590 2.624 2.614 2.629 158,618 2.6244 0.00%
2019-03-27 0 5.370 5.300 5.370 5.290 5.380 19,500 103,720 5.3190 2.624 2.590 2.624 2.585 2.629 39,910 2.5988 0.00%
2019-03-26 0 5.370 5.300 5.370 5.230 5.380 110,645 586,384 5.2997 2.624 2.590 2.624 2.555 2.629 226,455 2.5894 0.75%
2019-03-25 0 5.330 5.210 5.330 5.250 5.390 62,500 330,425 5.2868 2.604 2.546 2.604 2.565 2.634 127,917 2.5831 -1.48%
2019-03-22 0 5.410 5.400 5.420 5.350 5.450 17,500 94,370 5.3926 2.643 2.638 2.648 2.614 2.663 35,817 2.6348 -0.73%
2019-03-21 0 5.450 5.360 5.490 5.290 5.490 171,920 922,475 5.3657 2.663 2.619 2.682 2.585 2.682 351,865 2.6217 3.22%
2019-03-20 0 5.280 5.200 5.280 5.200 5.300 24,000 125,425 5.2260 2.580 2.541 2.580 2.541 2.590 49,120 2.5534 0.38%
2019-03-19 0 5.260 5.200 5.260 5.200 5.300 102,902 539,003 5.2380 2.570 2.541 2.570 2.541 2.590 210,607 2.5593 0.19%
2019-03-18 0 5.250 5.220 5.300 5.240 5.380 121,500 642,610 5.2890 2.565 2.550 2.590 2.560 2.629 248,671 2.5842 -2.78%
2019-03-15 0 5.400 5.340 5.400 5.400 5.400 51,000 275,400 5.4000 2.638 2.609 2.638 2.638 2.638 104,381 2.6384 -0.18%
2019-03-14 0 5.410 5.350 5.410 5.380 5.410 229,000 1,236,090 5.3978 2.643 2.614 2.643 2.629 2.643 468,689 2.6373 0.74%
2019-03-13 0 5.370 5.330 5.370 5.370 5.370 9,500 50,765 5.3437 2.624 2.604 2.624 2.624 2.624 19,443 2.6109 0.37%
2019-03-12 0 5.350 5.310 5.350 5.300 5.390 126,000 671,555 5.3298 2.614 2.594 2.614 2.590 2.634 257,881 2.6041 -0.74%
2019-03-11 0 5.390 5.320 5.390 5.300 5.400 90,500 485,540 5.3651 2.634 2.599 2.634 2.590 2.638 185,224 2.6214 0.75%
2019-03-08 0 5.350 5.280 5.350 5.280 5.380 107,500 572,110 5.3220 2.614 2.580 2.614 2.580 2.629 220,018 2.6003 0.00%
2019-03-07 0 5.350 5.310 5.350 5.310 5.370 62,578 334,587 5.3467 2.614 2.594 2.614 2.594 2.624 128,077 2.6124 0.00%
2019-03-06 0 5.350 5.330 5.350 5.320 5.350 60,500 322,990 5.3387 2.614 2.604 2.614 2.599 2.614 123,824 2.6085 1.13%
2019-03-05 0 5.290 5.270 5.330 5.290 5.370 188,500 1,007,510 5.3449 2.585 2.575 2.604 2.585 2.624 385,799 2.6115 -0.38%
2019-03-04 0 5.310 5.300 5.310 5.230 5.420 145,000 765,725 5.2809 2.594 2.590 2.594 2.555 2.648 296,768 2.5802 0.76%
2019-03-01 0 5.270 5.220 5.270 5.210 5.320 171,000 896,800 5.2444 2.575 2.550 2.575 2.546 2.599 349,982 2.5624 1.15%
2019-02-28 0 5.210 5.120 5.210 5.160 5.250 72,500 376,295 5.1903 2.546 2.502 2.546 2.521 2.565 148,384 2.5360 0.97%
2019-02-27 0 5.160 5.110 5.170 5.140 5.210 59,500 306,935 5.1586 2.521 2.497 2.526 2.511 2.546 121,777 2.5205 -0.58%
2019-02-26 0 5.190 5.150 5.200 5.130 5.300 124,500 645,160 5.1820 2.536 2.516 2.541 2.507 2.590 254,811 2.5319 -1.14%
2019-02-25 0 5.250 5.190 5.250 5.190 5.400 243,500 1,277,640 5.2470 2.565 2.536 2.565 2.536 2.638 498,366 2.5637 -0.38%
2019-02-22 0 5.270 5.160 5.270 5.190 5.290 102,000 534,135 5.2366 2.575 2.521 2.575 2.536 2.585 208,761 2.5586 2.73%
2019-02-21 0 5.130 5.120 5.130 5.120 5.130 38,235 195,980 5.1257 2.507 2.502 2.507 2.502 2.507 78,255 2.5044 2.60%
2019-02-20 0 5.000 4.980 5.050 4.910 5.150 172,000 862,505 5.0146 2.443 2.433 2.467 2.399 2.516 352,029 2.4501 1.83%
2019-02-19 0 4.910 4.910 4.980 - - 0 0 - 2.399 2.399 2.433 - - 0 - 0.82%
2019-02-18 0 4.870 4.860 4.920 4.850 4.960 84,000 411,915 4.9038 2.379 2.375 2.404 2.370 2.423 171,921 2.3960 -0.61%
2019-02-15 0 4.900 4.880 4.950 4.880 4.980 158,500 780,455 4.9240 2.394 2.384 2.419 2.384 2.433 324,398 2.4059 -2.20%
2019-02-14 0 5.010 5.000 5.010 4.990 5.200 157,500 801,820 5.0909 2.448 2.443 2.448 2.438 2.541 322,352 2.4874 0.60%
2019-02-13 0 4.980 4.950 5.010 4.860 5.010 263,500 1,307,660 4.9627 2.433 2.419 2.448 2.375 2.448 539,300 2.4247 2.47%
2019-02-12 0 4.860 4.860 4.870 4.830 4.900 228,000 1,106,780 4.8543 2.375 2.375 2.379 2.360 2.394 466,642 2.3718 -0.82%
2019-02-11 0 4.900 4.890 4.950 4.820 4.900 146,000 711,960 4.8764 2.394 2.389 2.419 2.355 2.394 298,815 2.3826 1.24%
2019-02-08 0 4.840 4.760 4.840 4.840 4.840 6,500 31,325 4.8192 2.365 2.326 2.365 2.365 2.365 13,303 2.3547 0.00%
2019-02-04 0 4.840 4.750 4.840 4.750 4.840 29,500 141,070 4.7820 2.365 2.321 2.365 2.321 2.365 60,377 2.3365 0.21%
2019-02-01 0 4.830 4.800 4.830 4.800 4.830 98,503 473,839 4.8104 2.360 2.345 2.360 2.345 2.360 201,604 2.3503 1.90%
2019-01-31 0 4.740 4.720 4.810 4.720 4.820 128,500 613,960 4.7779 2.316 2.306 2.350 2.306 2.355 262,998 2.3345 -0.84%
2019-01-30 0 4.780 4.780 4.800 4.700 4.780 94,000 443,925 4.7226 2.335 2.335 2.345 2.296 2.335 192,388 2.3075 -0.21%
2019-01-29 0 4.790 4.790 4.800 - - 0 0 - 2.340 2.340 2.345 - - 0 - 0.00%
2019-01-28 0 4.790 4.760 4.790 4.730 4.800 18,500 88,640 4.7914 2.340 2.326 2.340 2.311 2.345 37,864 2.3410 -0.83%
2019-01-25 0 4.830 4.750 4.830 4.700 4.850 56,000 265,775 4.7460 2.360 2.321 2.360 2.296 2.370 114,614 2.3189 1.68%
2019-01-24 0 4.750 4.690 4.750 4.750 4.750 6,000 28,500 4.7500 2.321 2.292 2.321 2.321 2.321 12,280 2.3208 0.42%
2019-01-23 0 4.730 4.660 4.730 4.630 4.750 23,500 109,085 4.6419 2.311 2.277 2.311 2.262 2.321 48,097 2.2680 2.16%
2019-01-22 0 4.630 4.630 4.680 4.630 4.690 117,500 545,385 4.6416 2.262 2.262 2.287 2.262 2.292 240,485 2.2679 -1.28%
2019-01-21 0 4.690 4.650 4.690 4.650 4.750 90,755 422,840 4.6591 2.292 2.272 2.292 2.272 2.321 185,746 2.2764 1.30%
2019-01-18 0 4.630 4.630 4.690 4.630 4.720 270,500 1,266,425 4.6818 2.262 2.262 2.292 2.262 2.306 553,626 2.2875 -1.28%
2019-01-17 0 4.690 4.660 4.690 4.690 4.690 27,000 126,630 4.6900 2.292 2.277 2.292 2.292 2.292 55,260 2.2915 0.00%
2019-01-16 0 4.690 4.660 4.690 4.680 4.790 221,000 1,041,120 4.7110 2.292 2.277 2.292 2.287 2.340 452,316 2.3018 -1.88%
2019-01-15 0 4.780 4.740 4.780 4.770 4.800 64,500 308,725 4.7864 2.335 2.316 2.335 2.331 2.345 132,011 2.3386 0.00%
2019-01-14 0 4.780 4.680 4.780 4.740 4.780 53,000 251,815 4.7512 2.335 2.287 2.335 2.316 2.335 108,474 2.3214 1.06%
2019-01-11 0 4.730 4.680 4.740 4.570 4.730 131,000 613,845 4.6858 2.311 2.287 2.316 2.233 2.311 268,115 2.2895 3.28%
2019-01-10 0 4.580 4.580 4.630 4.580 4.640 70,000 321,805 4.5972 2.238 2.238 2.262 2.238 2.267 143,267 2.2462 -0.43%
2019-01-09 0 4.600 4.600 4.640 4.580 4.650 90,000 414,480 4.6053 2.248 2.248 2.267 2.238 2.272 184,201 2.2502 -0.86%
2019-01-08 0 4.640 4.630 4.640 4.630 4.640 68,000 314,710 4.6281 2.267 2.262 2.267 2.262 2.267 139,174 2.2613 0.87%
2019-01-07 0 4.600 4.600 4.640 4.580 4.640 27,035 124,882 4.6193 2.248 2.248 2.267 2.238 2.267 55,332 2.2570 0.88%
2019-01-04 0 4.560 4.550 4.580 4.500 4.600 115,500 524,275 4.5392 2.228 2.223 2.238 2.199 2.248 236,391 2.2178 0.88%
2019-01-03 0 4.520 4.520 4.550 4.520 4.560 30,000 136,720 4.5573 2.208 2.208 2.223 2.208 2.228 61,400 2.2267 -0.66%
2019-01-02 0 4.550 4.510 4.550 4.500 4.640 316,000 1,438,260 4.5515 2.223 2.204 2.223 2.199 2.267 646,750 2.2238 -1.94%
2018-12-31 0 4.640 4.600 4.640 4.590 4.640 61,798 284,855 4.6095 2.267 2.248 2.267 2.243 2.267 126,481 2.2522 1.09%
2018-12-28 0 4.590 4.570 4.590 4.580 4.600 100,000 459,710 4.5971 2.243 2.233 2.243 2.238 2.248 204,668 2.2461 0.22%
2018-12-27 0 4.580 4.580 4.610 4.580 4.610 139,500 640,370 4.5905 2.238 2.238 2.252 2.238 2.252 285,512 2.2429 1.10%
2018-12-24 0 4.530 4.530 4.570 4.510 4.520 25,500 115,255 4.5198 2.213 2.213 2.233 2.204 2.208 52,190 2.2084 0.00%
2018-12-21 0 4.530 4.520 4.560 4.450 4.560 168,966 762,428 4.5123 2.213 2.208 2.228 2.174 2.228 345,819 2.2047 -0.88%
2018-12-20 0 4.570 4.550 4.580 4.550 4.580 14,000 64,010 4.5721 2.233 2.223 2.238 2.223 2.238 28,653 2.2339 0.66%
2018-12-19 0 4.540 4.530 4.570 4.540 4.600 63,500 289,030 4.5517 2.218 2.213 2.233 2.218 2.248 129,964 2.2239 -0.87%
2018-12-18 0 4.580 4.530 4.600 4.530 4.690 185,736 847,270 4.5617 2.238 2.213 2.248 2.213 2.292 380,142 2.2288 -1.93%
2018-12-17 0 4.670 4.600 4.670 4.600 4.680 168,000 782,240 4.6562 2.282 2.248 2.282 2.248 2.287 343,842 2.2750 3.09%
2018-12-14 0 4.530 4.530 4.580 4.520 4.600 33,000 149,530 4.5312 2.213 2.213 2.238 2.208 2.248 67,540 2.2139 -3.00%
2018-12-13 0 4.670 4.550 4.670 4.550 4.680 62,006 286,051 4.6133 2.282 2.223 2.282 2.223 2.287 126,906 2.2540 1.08%
2018-12-12 0 4.620 4.560 4.620 4.600 4.650 14,500 67,370 4.6462 2.257 2.228 2.257 2.248 2.272 29,677 2.2701 -0.43%
2018-12-11 0 4.640 4.590 4.640 4.600 4.690 3,500 16,215 4.6329 2.267 2.243 2.267 2.248 2.292 7,163 2.2636 0.22%
2018-12-10 0 4.630 4.520 4.630 4.530 4.640 10,500 48,185 4.5890 2.262 2.208 2.262 2.213 2.267 21,490 2.2422 -0.22%
2018-12-07 0 4.640 4.550 4.640 4.550 4.650 162,377 747,965 4.6063 2.267 2.223 2.267 2.223 2.272 332,333 2.2506 1.09%
2018-12-06 0 4.590 4.530 4.590 4.590 4.690 35,500 165,385 4.6587 2.243 2.213 2.243 2.243 2.292 72,657 2.2762 -1.29%
2018-12-05 0 4.650 4.650 4.690 4.650 4.700 111,204 519,492 4.6715 2.272 2.272 2.292 2.272 2.296 227,599 2.2825 -0.43%
2018-12-04 0 4.670 4.660 4.710 4.620 4.750 166,500 780,025 4.6848 2.282 2.277 2.301 2.257 2.321 340,772 2.2890 1.52%
2018-12-03 0 4.600 4.590 4.660 4.600 4.680 112,000 518,860 4.6327 2.248 2.243 2.277 2.248 2.287 229,228 2.2635 0.00%
2018-11-30 0 4.600 4.600 4.660 4.530 4.660 53,000 244,965 4.6220 2.248 2.248 2.277 2.213 2.277 108,474 2.2583 -0.86%
2018-11-29 0 4.640 4.570 4.640 4.640 4.690 29,000 135,170 4.6610 2.267 2.233 2.267 2.267 2.292 59,354 2.2774 0.22%
2018-11-28 0 4.630 4.520 4.630 4.540 4.650 88,500 409,645 4.6288 2.262 2.208 2.262 2.218 2.272 181,131 2.2616 0.22%
2018-11-27 0 4.620 4.530 4.620 4.520 4.680 91,500 414,760 4.5329 2.257 2.213 2.257 2.208 2.287 187,271 2.2148 1.32%
2018-11-26 0 4.560 4.530 4.560 4.530 4.640 23,500 107,915 4.5921 2.228 2.213 2.228 2.213 2.267 48,097 2.2437 0.00%
2018-11-23 0 4.560 4.460 4.560 4.450 4.560 41,500 186,760 4.5002 2.228 2.179 2.228 2.174 2.228 84,937 2.1988 0.00%
2018-11-22 0 4.560 4.560 4.570 4.550 4.600 10,500 48,035 4.5748 2.228 2.228 2.233 2.223 2.248 21,490 2.2352 -0.87%
2018-11-21 0 4.600 4.600 4.650 4.550 4.600 63,000 288,300 4.5762 2.248 2.248 2.272 2.223 2.248 128,941 2.2359 0.88%
2018-11-20 0 4.560 4.550 4.600 4.560 4.600 4,517 20,748 4.5933 2.228 2.223 2.248 2.228 2.248 9,245 2.2443 -1.94%
2018-11-19 0 4.650 4.570 4.670 4.570 4.690 123,500 567,590 4.5959 2.272 2.233 2.282 2.233 2.292 252,765 2.2455 0.87%
2018-11-16 0 4.610 4.600 4.660 4.610 4.660 95,000 440,190 4.6336 2.252 2.248 2.277 2.252 2.277 194,434 2.2640 -0.22%
2018-11-15 0 4.620 4.620 4.680 4.600 4.680 9,000 41,565 4.6183 2.257 2.257 2.287 2.248 2.287 18,420 2.2565 1.32%
2018-11-14 0 4.560 4.560 4.600 4.520 4.520 48,000 216,960 4.5200 2.228 2.228 2.248 2.208 2.208 98,241 2.2085 -0.87%
2018-11-13 0 4.600 4.530 4.600 4.520 4.610 171,000 785,240 4.5920 2.248 2.213 2.248 2.208 2.252 349,982 2.2437 1.32%
2018-11-12 0 4.540 4.540 4.560 4.530 4.590 23,500 107,715 4.5836 2.218 2.218 2.228 2.213 2.243 48,097 2.2395 -1.73%
2018-11-09 0 4.620 4.590 4.660 4.570 4.690 14,000 65,185 4.6561 2.257 2.243 2.277 2.233 2.292 28,653 2.2749 0.65%
2018-11-08 0 4.590 4.590 4.640 - - 0 0 - 2.243 2.243 2.267 - - 0 - 0.00%
2018-11-07 0 4.590 4.520 4.690 4.590 4.590 2,503 11,489 4.5901 2.243 2.208 2.292 2.243 2.243 5,123 2.2427 0.00%
2018-11-06 0 4.590 4.590 4.650 - - 8 37 4.6250 2.243 2.243 2.272 - - 16 2.2598 0.88%
2018-11-05 0 4.550 4.520 4.550 4.480 4.710 198,500 913,795 4.6035 2.223 2.208 2.223 2.189 2.301 406,266 2.2493 -4.01%
2018-11-02 0 4.740 4.600 4.740 4.520 4.740 157,000 729,915 4.6491 2.316 2.248 2.316 2.208 2.316 321,328 2.2716 5.57%
2018-11-01 0 4.490 4.420 4.490 4.420 4.490 333,001 1,484,184 4.4570 2.194 2.160 2.194 2.160 2.194 681,546 2.1777 1.58%
2018-10-31 0 4.420 4.420 4.440 4.370 4.380 17,500 76,515 4.3723 2.160 2.160 2.169 2.135 2.140 35,817 2.1363 1.14%
2018-10-30 0 4.370 4.370 4.380 4.300 4.370 144,500 627,490 4.3425 2.135 2.135 2.140 2.101 2.135 295,745 2.1217 0.23%
2018-10-29 0 4.360 4.310 4.360 4.300 4.380 49,500 215,635 4.3563 2.130 2.106 2.130 2.101 2.140 101,311 2.1285 0.69%
2018-10-26 0 4.330 4.270 4.330 4.240 4.380 298,008 1,277,159 4.2857 2.116 2.086 2.116 2.072 2.140 609,926 2.0940 -0.46%
2018-10-25 0 4.350 4.310 4.360 4.290 4.370 159,520 690,837 4.3307 2.125 2.106 2.130 2.096 2.135 326,486 2.1160 1.16%
2018-10-24 0 4.300 4.290 4.350 4.280 4.380 81,017 349,203 4.3102 2.101 2.096 2.125 2.091 2.140 165,816 2.1060 -1.83%
2018-10-23 0 4.380 4.340 4.380 4.300 4.440 310,508 1,366,825 4.4019 2.140 2.121 2.140 2.101 2.169 635,510 2.1508 -1.35%
2018-10-22 0 4.440 4.440 4.490 4.290 4.470 187,098 830,196 4.4372 2.169 2.169 2.194 2.096 2.184 382,929 2.1680 3.98%
2018-10-19 0 4.270 4.270 4.280 4.190 4.300 260,501 1,108,754 4.2562 2.086 2.086 2.091 2.047 2.101 533,162 2.0796 -0.70%
2018-10-18 0 4.300 4.230 4.300 4.180 4.300 348,000 1,466,530 4.2142 2.101 2.067 2.101 2.042 2.101 712,244 2.0590 2.14%
2018-10-16 0 4.210 4.210 4.240 4.200 4.300 62,500 263,720 4.2195 2.057 2.057 2.072 2.052 2.101 127,917 2.0616 -1.64%
2018-10-15 0 4.280 4.240 4.290 4.230 4.320 100,500 429,620 4.2748 2.091 2.072 2.096 2.067 2.111 205,691 2.0887 -0.23%
2018-10-12 0 4.290 4.290 4.310 4.150 4.390 824,500 3,495,175 4.2391 2.096 2.096 2.106 2.028 2.145 1,687,486 2.0712 -2.05%
2018-10-11 0 4.380 4.370 4.450 4.380 4.500 211,000 933,150 4.4225 2.140 2.135 2.174 2.140 2.199 431,849 2.1608 -4.16%
2018-10-10 0 4.570 4.520 4.570 4.570 4.620 4,500 20,625 4.5833 2.233 2.208 2.233 2.233 2.257 9,210 2.2394 0.88%
2018-10-09 0 4.530 4.520 4.530 4.520 4.530 98,000 443,860 4.5292 2.213 2.208 2.213 2.208 2.213 200,574 2.2129 0.22%
2018-10-08 0 4.520 4.520 4.530 4.520 4.600 365,000 1,663,065 4.5563 2.208 2.208 2.213 2.208 2.248 747,037 2.2262 -1.31%
2018-10-05 0 4.580 4.570 4.590 4.570 4.650 62,000 285,335 4.6022 2.238 2.233 2.243 2.233 2.272 126,894 2.2486 -0.43%
2018-10-04 0 4.600 4.590 4.620 4.550 4.700 68,500 316,230 4.6165 2.248 2.243 2.257 2.223 2.296 140,197 2.2556 -1.92%
2018-10-03 0 4.690 4.620 4.700 4.620 4.690 3,500 16,310 4.6600 2.292 2.257 2.296 2.257 2.292 7,163 2.2769 1.74%
2018-10-02 0 4.610 4.600 4.650 4.560 4.700 45,000 208,200 4.6267 2.252 2.248 2.272 2.228 2.296 92,100 2.2606 -1.91%
2018-09-28 0 4.700 4.690 4.750 4.650 4.710 353,000 1,658,065 4.6971 2.296 2.292 2.321 2.272 2.301 722,477 2.2950 0.64%
2018-09-27 0 4.670 4.660 4.680 4.650 4.690 2,500 11,705 4.6820 2.282 2.277 2.287 2.272 2.292 5,117 2.2876 0.43%
2018-09-26 0 4.650 4.650 4.690 4.630 4.640 38,000 176,040 4.6326 2.272 2.272 2.292 2.262 2.267 77,774 2.2635 0.00%
2018-09-24 0 4.650 4.640 4.670 4.630 4.670 54,000 250,090 4.6313 2.272 2.267 2.282 2.262 2.282 110,521 2.2628 -1.06%
2018-09-21 0 4.700 4.670 4.740 4.580 4.720 324,500 1,505,670 4.6400 2.296 2.282 2.316 2.238 2.306 664,147 2.2671 1.95%
2018-09-20 0 4.610 4.600 4.610 4.600 4.640 30,500 140,555 4.6084 2.252 2.248 2.252 2.248 2.267 62,424 2.2516 -0.22%
2018-09-19 0 4.620 4.610 4.650 4.600 4.650 56,500 261,035 4.6201 2.257 2.252 2.272 2.248 2.272 115,637 2.2574 -0.65%
2018-09-18 0 4.650 4.600 4.650 4.560 4.650 84,000 389,445 4.6363 2.272 2.248 2.272 2.228 2.272 171,921 2.2653 0.43%
2018-09-17 0 4.630 4.570 4.630 4.630 4.650 15,500 71,995 4.6448 2.262 2.233 2.262 2.262 2.272 31,724 2.2695 0.22%
2018-09-14 0 4.620 4.560 4.640 4.620 4.620 500 2,310 4.6200 2.257 2.228 2.267 2.257 2.257 1,023 2.2573 0.00%
2018-09-13 0 4.620 4.610 4.620 4.520 4.620 349,996 1,601,431 4.5756 2.257 2.252 2.257 2.208 2.257 716,329 2.2356 1.99%
2018-09-12 0 4.530 4.460 4.530 4.380 4.530 265,161 1,189,364 4.4854 2.213 2.179 2.213 2.140 2.213 542,699 2.1916 1.80%
2018-09-11 0 4.450 4.440 4.470 4.410 4.590 225,500 1,011,380 4.4851 2.174 2.169 2.184 2.155 2.243 461,526 2.1914 -1.33%
2018-09-10 0 4.510 4.510 4.540 4.510 4.600 35,000 160,590 4.5883 2.204 2.204 2.218 2.204 2.248 71,634 2.2418 -1.96%
2018-09-07 0 4.600 4.600 4.620 4.520 4.600 94,000 432,175 4.5976 2.248 2.248 2.257 2.208 2.248 192,388 2.2464 -0.43%
2018-09-06 0 4.620 4.610 4.620 4.580 4.630 231,763 1,069,386 4.6141 2.257 2.252 2.257 2.238 2.262 474,344 2.2545 -0.65%
2018-09-05 0 4.650 4.610 4.720 4.650 4.720 88,500 413,965 4.6776 2.272 2.252 2.306 2.272 2.306 181,131 2.2854 -1.06%
2018-09-04 0 4.700 4.680 4.700 4.690 4.700 10,000 46,980 4.6980 2.296 2.287 2.296 2.292 2.296 20,467 2.2954 -1.26%
2018-09-03 0 4.760 4.700 4.760 4.700 4.850 190,194 903,543 4.7506 2.326 2.296 2.326 2.296 2.370 389,266 2.3211 -1.45%
2018-08-31 0 4.830 4.760 4.830 4.700 4.850 360,000 1,729,110 4.8031 2.360 2.326 2.360 2.296 2.370 736,804 2.3468 -1.23%
2018-08-30 0 4.890 4.890 4.970 4.880 4.990 81,000 402,835 4.9733 2.389 2.389 2.428 2.384 2.438 165,781 2.4299 -1.81%
2018-08-29 0 4.980 4.900 4.980 4.780 4.980 84,219 414,673 4.9237 2.433 2.394 2.433 2.335 2.433 172,369 2.4057 2.05%
2018-08-28 0 4.880 4.800 4.880 4.880 4.900 50,000 244,040 4.8808 2.384 2.345 2.384 2.384 2.394 102,334 2.3847 0.21%
2018-08-27 0 4.870 4.800 4.880 4.760 4.870 89,500 434,600 4.8559 2.379 2.345 2.384 2.326 2.379 183,178 2.3726 0.21%
2018-08-24 0 4.860 4.760 4.860 4.800 4.860 117,500 565,765 4.8150 2.375 2.326 2.375 2.345 2.375 240,485 2.3526 1.89%
2018-08-23 0 4.770 4.750 4.790 4.660 4.790 151,500 716,275 4.7279 2.331 2.321 2.340 2.277 2.340 310,072 2.3100 -0.42%
2018-08-22 0 4.790 4.740 4.790 4.690 4.820 24,000 114,885 4.7869 2.340 2.316 2.340 2.292 2.355 49,120 2.3389 -0.21%
2018-08-21 0 4.800 4.740 4.800 4.730 4.830 9,500 45,070 4.7442 2.345 2.316 2.345 2.311 2.360 19,443 2.3180 1.27%
2018-08-20 0 4.740 4.710 4.750 4.680 4.770 215,000 1,018,490 4.7372 2.316 2.301 2.321 2.287 2.331 440,036 2.3146 1.28%
2018-08-17 0 4.680 4.680 4.740 4.550 4.700 143,758 667,698 4.6446 2.287 2.287 2.316 2.223 2.296 294,226 2.2693 -0.21%
2018-08-16 0 4.690 4.690 4.700 4.690 4.700 34,454 161,700 4.6932 2.292 2.292 2.296 2.292 2.296 70,516 2.2931 0.00%
2018-08-15 0 4.690 4.610 4.700 4.600 4.900 216,500 1,028,115 4.7488 2.292 2.252 2.296 2.248 2.394 443,106 2.3202 -3.30%
2018-08-14 0 4.850 4.850 4.880 4.850 4.930 90,120 440,131 4.8838 2.370 2.370 2.384 2.370 2.409 184,447 2.3862 -0.41%
2018-08-13 0 4.870 4.810 4.870 4.800 4.930 395,574 1,908,139 4.8237 2.379 2.350 2.379 2.345 2.409 809,612 2.3569 -2.21%
2018-08-10 0 4.980 4.930 4.990 4.930 5.030 171,237 851,242 4.9711 2.433 2.409 2.438 2.409 2.458 350,467 2.4289 0.20%
2018-08-09 0 4.970 4.960 5.020 4.960 5.040 89,760 447,697 4.9877 2.428 2.423 2.453 2.423 2.463 183,710 2.4370 -0.80%
2018-08-08 0 5.010 5.000 5.030 4.970 5.010 59,000 293,730 4.9785 2.448 2.443 2.458 2.428 2.448 120,754 2.4325 0.40%
2018-08-07 0 4.990 4.990 5.010 4.960 5.010 38,121 190,046 4.9853 2.438 2.438 2.448 2.423 2.448 78,021 2.4358 -0.60%
2018-08-06 0 5.020 4.980 5.020 4.960 5.020 109,000 545,620 5.0057 2.453 2.433 2.453 2.423 2.453 223,088 2.4458 0.00%
2018-08-03 0 5.020 4.960 5.020 4.950 5.020 61,616 306,244 4.9702 2.453 2.423 2.453 2.419 2.453 126,108 2.4284 -0.40%
2018-08-02 0 5.040 5.010 5.040 5.000 5.070 453,500 2,281,960 5.0319 2.463 2.448 2.463 2.443 2.477 928,168 2.4586 0.00%
2018-08-01 0 5.040 5.010 5.050 5.010 5.060 81,500 410,390 5.0355 2.463 2.448 2.467 2.448 2.472 166,804 2.4603 -0.40%
2018-07-31 0 5.060 5.020 5.060 5.000 5.070 280,752 1,413,960 5.0363 2.472 2.453 2.472 2.443 2.477 574,609 2.4607 -0.20%
2018-07-30 0 5.070 5.020 5.070 5.010 5.070 194,874 982,778 5.0431 2.477 2.453 2.477 2.448 2.477 398,844 2.4641 0.80%
2018-07-27 0 5.030 5.020 5.030 5.030 5.060 151,339 763,906 5.0476 2.458 2.453 2.458 2.458 2.472 309,742 2.4663 -0.20%
2018-07-26 0 5.040 5.030 5.040 5.030 5.060 287,070 1,450,542 5.0529 2.463 2.458 2.463 2.458 2.472 587,540 2.4688 -0.59%
2018-07-25 0 5.070 5.030 5.080 5.000 5.070 411,569 2,071,146 5.0323 2.477 2.458 2.482 2.443 2.477 842,349 2.4588 0.60%
2018-07-24 0 5.040 5.030 5.080 5.030 5.060 108,000 544,975 5.0461 2.463 2.458 2.482 2.458 2.472 221,041 2.4655 -0.20%
2018-07-23 0 5.050 5.050 5.060 5.030 5.060 79,457 400,662 5.0425 2.467 2.467 2.472 2.458 2.472 162,623 2.4637 0.20%
2018-07-20 0 5.040 5.010 5.040 5.010 5.060 130,548 657,930 5.0398 2.463 2.448 2.463 2.448 2.472 267,190 2.4624 1.82%
2018-07-19 0 4.950 4.940 5.010 4.950 5.020 59,500 295,035 4.9586 2.419 2.414 2.448 2.419 2.453 121,777 2.4227 -1.39%
2018-07-18 0 5.020 4.930 5.020 4.930 5.020 256,500 1,276,220 4.9755 2.453 2.409 2.453 2.409 2.453 524,973 2.4310 0.00%
2018-07-17 0 5.020 5.000 5.080 5.020 5.050 18,000 90,625 5.0347 2.453 2.443 2.482 2.453 2.467 36,840 2.4599 0.40%
2018-07-16 0 5.000 5.000 5.040 5.000 5.080 202,500 1,019,735 5.0357 2.443 2.443 2.463 2.443 2.482 414,452 2.4604 -1.19%
2018-07-13 0 5.060 5.000 5.060 5.000 5.120 192,500 970,260 5.0403 2.472 2.443 2.472 2.443 2.502 393,985 2.4627 -0.98%
2018-07-12 0 5.110 5.080 5.110 5.110 5.110 11,500 58,765 5.1100 2.497 2.482 2.497 2.497 2.497 23,537 2.4967 0.59%
2018-07-11 0 5.080 5.030 5.090 5.010 5.080 55,000 277,695 5.0490 2.482 2.458 2.487 2.448 2.482 112,567 2.4669 -0.20%
2018-07-10 0 5.090 5.060 5.090 5.060 5.090 49,317 250,513 5.0796 2.487 2.472 2.487 2.472 2.487 100,936 2.4819 0.39%
2018-07-09 0 5.070 5.050 5.070 4.980 5.110 306,000 1,540,615 5.0347 2.477 2.467 2.477 2.433 2.497 626,283 2.4599 0.40%
2018-07-06 0 5.050 5.050 5.080 5.020 5.120 124,514 630,704 5.0653 2.467 2.467 2.482 2.453 2.502 254,840 2.4749 -1.37%
2018-07-05 0 5.120 5.080 5.150 5.060 5.140 118,000 600,755 5.0911 2.502 2.482 2.516 2.472 2.511 241,508 2.4875 -0.39%
2018-07-04 0 5.140 5.190 5.200 5.140 5.200 10,500 54,450 5.1857 2.511 2.536 2.541 2.511 2.541 21,490 2.5337 0.00%
2018-07-03 0 5.140 5.120 5.160 5.100 5.190 260,500 1,333,565 5.1193 2.511 2.502 2.521 2.492 2.536 533,160 2.5012 -1.91%
2018-06-29 0 5.240 5.190 5.250 5.110 5.240 77,500 399,805 5.1588 2.560 2.536 2.565 2.497 2.560 158,618 2.5206 0.77%
2018-06-28 0 5.200 5.170 5.200 5.180 5.250 353,000 1,834,300 5.1963 2.541 2.526 2.541 2.531 2.565 722,477 2.5389 -0.38%
2018-06-27 0 5.220 5.180 5.220 5.160 5.260 193,875 1,009,501 5.2070 2.550 2.531 2.550 2.521 2.570 396,800 2.5441 -0.38%
2018-06-26 0 5.240 5.230 5.250 5.180 5.240 111,808 580,530 5.1922 2.560 2.555 2.565 2.531 2.560 228,835 2.5369 0.58%
2018-06-25 0 5.210 5.210 5.220 5.200 5.290 446,500 2,335,625 5.2310 2.546 2.546 2.550 2.541 2.585 913,842 2.5558 -1.51%
2018-06-22 0 5.290 5.290 5.300 5.280 5.370 126,000 671,120 5.3263 2.585 2.585 2.590 2.580 2.624 257,881 2.6024 -0.19%
2018-06-21 0 5.300 5.260 5.340 5.260 5.420 141,972 756,181 5.3263 2.590 2.570 2.609 2.570 2.648 290,571 2.6024 -2.03%
2018-06-20 0 5.410 5.350 5.400 5.300 5.430 90,352 485,098 5.3690 2.643 2.614 2.638 2.590 2.653 184,921 2.6233 -0.37%
2018-06-19 0 5.430 5.370 5.430 5.300 5.450 173,000 937,685 5.4201 2.653 2.624 2.653 2.590 2.663 354,075 2.6483 1.12%
2018-06-15 0 5.370 5.370 5.440 5.320 5.350 6,000 32,110 5.3517 2.624 2.624 2.658 2.599 2.614 12,280 2.6148 0.37%
2018-06-14 0 5.350 5.350 5.440 5.270 5.440 356,000 1,905,190 5.3517 2.614 2.614 2.658 2.575 2.658 728,617 2.6148 -0.19%
2018-06-13 0 5.360 5.340 5.360 5.270 5.380 217,500 1,160,935 5.3376 2.619 2.609 2.619 2.575 2.629 445,152 2.6079 0.75%
2018-06-12 0 5.320 5.280 5.320 5.150 5.380 230,000 1,217,020 5.2914 2.599 2.580 2.599 2.516 2.629 470,736 2.5854 0.19%
2018-06-11 0 5.310 5.310 5.350 5.310 5.330 142,000 755,480 5.3203 2.594 2.594 2.614 2.594 2.604 290,628 2.5995 -0.75%
2018-06-08 0 5.350 5.350 5.400 5.350 5.460 111,884 603,806 5.3967 2.614 2.614 2.638 2.614 2.668 228,990 2.6368 -1.47%
2018-06-07 0 5.430 5.410 5.430 5.370 5.430 138,000 745,820 5.4045 2.653 2.643 2.653 2.624 2.653 282,442 2.6406 1.88%
2018-06-06 0 5.330 5.330 5.370 5.250 5.390 334,000 1,771,800 5.3048 2.604 2.604 2.624 2.565 2.634 683,590 2.5919 2.90%
2018-06-05 0 5.180 5.180 5.240 5.180 5.280 360,000 1,869,600 5.1933 2.531 2.531 2.560 2.531 2.580 736,804 2.5374 -1.33%
2018-06-04 0 5.250 5.230 5.250 5.180 5.250 606,059 3,151,906 5.2007 2.565 2.555 2.565 2.531 2.565 1,240,407 2.5410 0.96%
2018-06-01 0 5.200 5.160 5.250 5.200 5.250 282,000 1,473,480 5.2251 2.541 2.521 2.565 2.541 2.565 577,163 2.5530 -0.95%
2018-05-31 0 5.250 5.220 5.330 5.250 5.320 132,000 694,660 5.2626 2.565 2.550 2.604 2.565 2.599 270,161 2.5713 -0.94%
2018-05-30 0 5.300 5.300 5.360 5.300 5.310 38,000 201,460 5.3016 2.590 2.590 2.619 2.590 2.594 77,774 2.5903 -0.19%
2018-05-29 0 5.310 5.300 5.340 5.300 5.360 82,000 436,420 5.3222 2.594 2.590 2.609 2.590 2.619 167,828 2.6004 -0.56%
2018-05-28 0 5.340 5.330 5.360 5.340 5.400 189,978 1,017,643 5.3566 2.609 2.604 2.619 2.609 2.638 388,824 2.6172 -1.11%
2018-05-25 0 5.400 5.400 5.430 5.400 5.420 66,000 356,560 5.4024 2.638 2.638 2.653 2.638 2.648 135,081 2.6396 0.00%
2018-05-24 0 5.400 5.350 5.400 5.380 5.460 204,000 1,101,980 5.4019 2.638 2.614 2.638 2.629 2.668 417,522 2.6393 -0.55%
2018-05-23 0 5.430 5.400 5.440 5.340 5.540 397,842 2,154,906 5.4165 2.653 2.638 2.658 2.609 2.707 814,254 2.6465 -0.29%
2018-05-21 0 6.060 6.040 6.070 5.980 6.090 389,654 2,351,640 6.0352 2.661 2.652 2.665 2.626 2.674 887,474 2.6498 1.85%
2018-05-18 0 5.950 5.950 5.970 5.950 5.980 84,000 500,420 5.9574 2.612 2.612 2.621 2.612 2.626 191,318 2.6156 0.51%
2018-05-17 0 5.920 5.920 5.940 5.860 5.940 128,000 755,660 5.9036 2.599 2.599 2.608 2.573 2.608 291,532 2.5920 0.34%
2018-05-16 0 5.900 5.860 5.920 5.900 5.920 59,505 350,878 5.8966 2.590 2.573 2.599 2.590 2.599 135,528 2.5890 0.00%
2018-05-15 0 5.900 5.890 5.900 5.820 5.900 279,256 1,643,179 5.8841 2.590 2.586 2.590 2.555 2.590 636,032 2.5835 1.37%
2018-05-14 0 5.820 5.810 5.860 5.810 5.820 42,000 244,280 5.8162 2.555 2.551 2.573 2.551 2.555 95,659 2.5537 0.00%
2018-05-11 0 5.820 5.810 5.870 5.750 5.870 154,000 897,480 5.8278 2.555 2.551 2.577 2.525 2.577 350,749 2.5587 1.22%
2018-05-10 0 5.750 5.750 5.800 5.650 5.750 216,000 1,232,500 5.7060 2.525 2.525 2.547 2.481 2.525 491,960 2.5053 0.17%
2018-05-09 0 5.740 5.720 5.740 5.620 5.740 153,266 874,799 5.7077 2.520 2.511 2.520 2.468 2.520 349,078 2.5060 2.14%
2018-05-08 0 5.620 5.610 5.630 5.600 5.780 315,363 1,779,631 5.6431 2.468 2.463 2.472 2.459 2.538 718,269 2.4777 0.36%
2018-05-07 0 5.600 5.590 5.650 5.600 5.680 292,000 1,642,420 5.6247 2.459 2.454 2.481 2.459 2.494 665,057 2.4696 -2.61%
2018-05-04 0 5.750 5.710 5.750 5.700 5.800 167,158 963,383 5.7633 2.525 2.507 2.525 2.503 2.547 380,718 2.5304 1.77%
2018-05-03 0 5.650 5.610 5.690 5.510 5.650 261,363 1,463,001 5.5976 2.481 2.463 2.498 2.419 2.481 595,279 2.4577 2.54%
2018-05-02 0 5.510 5.490 5.520 5.420 5.600 310,000 1,708,880 5.5125 2.419 2.410 2.424 2.380 2.459 706,054 2.4203 -1.61%
2018-04-30 0 5.600 5.590 5.600 5.590 5.600 105,278 589,536 5.5998 2.459 2.454 2.459 2.454 2.459 239,781 2.4586 0.00%
2018-04-27 0 5.600 5.590 5.600 5.580 5.600 156,000 873,320 5.5982 2.459 2.454 2.459 2.450 2.459 355,305 2.4579 0.36%
2018-04-26 0 5.580 5.580 5.600 5.580 5.640 172,000 962,920 5.5984 2.450 2.450 2.459 2.450 2.476 391,746 2.4580 -1.24%
2018-04-25 0 5.650 5.630 5.650 5.610 5.750 540,000 3,075,580 5.6955 2.481 2.472 2.481 2.463 2.525 1,229,901 2.5007 -2.59%
2018-04-24 0 5.800 5.750 5.800 5.750 5.800 316,000 1,830,420 5.7925 2.547 2.525 2.547 2.525 2.547 719,720 2.5432 0.52%
2018-04-23 0 5.770 5.740 5.770 5.740 5.840 588,000 3,393,880 5.7719 2.533 2.520 2.533 2.520 2.564 1,339,225 2.5342 -2.04%
2018-04-20 0 5.890 5.840 5.890 5.850 5.990 348,504 2,057,113 5.9027 2.586 2.564 2.586 2.568 2.630 793,751 2.5916 -1.17%
2018-04-19 0 5.960 5.960 6.000 5.960 6.090 206,000 1,236,500 6.0024 2.617 2.617 2.634 2.617 2.674 469,184 2.6354 -2.30%
2018-04-18 0 6.100 6.010 6.100 5.990 6.100 174,000 1,051,420 6.0426 2.678 2.639 2.678 2.630 2.678 396,301 2.6531 2.01%
2018-04-17 0 5.980 5.970 5.980 5.980 6.000 86,000 515,780 5.9974 2.626 2.621 2.626 2.626 2.634 195,873 2.6332 -0.33%
2018-04-16 0 6.000 5.950 6.000 5.900 6.100 492,000 2,941,960 5.9796 2.634 2.612 2.634 2.590 2.678 1,120,576 2.6254 -2.44%
2018-04-13 0 6.150 6.120 6.150 6.100 6.190 220,000 1,351,960 6.1453 2.700 2.687 2.700 2.678 2.718 501,071 2.6981 0.00%
2018-04-12 0 6.150 6.070 6.150 6.060 6.150 336,000 2,059,020 6.1280 2.700 2.665 2.700 2.661 2.700 765,272 2.6906 0.00%
2018-04-11 0 6.150 6.150 6.220 6.060 6.200 210,000 1,286,900 6.1281 2.700 2.700 2.731 2.661 2.722 478,295 2.6906 -0.65%
2018-04-10 0 6.190 6.190 6.230 6.190 6.230 193,918 1,203,996 6.2088 2.718 2.718 2.735 2.718 2.735 441,666 2.7260 -1.12%
2018-04-09 0 6.260 6.260 6.330 6.260 6.260 2,000 12,520 6.2600 2.749 2.749 2.779 2.749 2.749 4,555 2.7485 -0.32%
2018-04-06 0 6.280 6.230 6.300 6.230 6.330 108,000 673,940 6.2402 2.757 2.735 2.766 2.735 2.779 245,980 2.7398 -0.79%
2018-04-04 0 6.330 6.320 6.330 6.320 6.400 46,000 291,680 6.3409 2.779 2.775 2.779 2.775 2.810 104,769 2.7840 0.64%
2018-04-03 0 6.290 6.240 6.300 6.080 6.290 328,000 2,046,480 6.2393 2.762 2.740 2.766 2.669 2.762 747,051 2.7394 1.13%
2018-03-29 0 6.220 6.220 6.300 6.200 6.430 254,000 1,598,300 6.2925 2.731 2.731 2.766 2.722 2.823 578,509 2.7628 -1.27%
2018-03-28 0 6.300 6.260 6.330 6.170 6.430 172,000 1,076,800 6.2605 2.766 2.749 2.779 2.709 2.823 391,746 2.7487 -2.02%
2018-03-27 0 6.430 6.410 6.440 5.930 6.450 1,020,557 6,323,896 6.1965 2.823 2.814 2.828 2.604 2.832 2,324,415 2.7206 11.44%
2018-03-26 0 5.770 5.690 5.800 5.660 5.800 134,754 768,892 5.7059 2.533 2.498 2.547 2.485 2.547 306,915 2.5052 2.12%
2018-03-23 0 5.650 5.650 5.700 5.590 5.730 182,935 1,031,838 5.6405 2.481 2.481 2.503 2.454 2.516 416,652 2.4765 -2.59%
2018-03-22 0 5.800 5.730 5.800 5.740 5.830 84,000 484,880 5.7724 2.547 2.516 2.547 2.520 2.560 191,318 2.5344 -0.51%
2018-03-21 0 5.830 5.760 5.830 5.790 5.900 92,000 536,280 5.8291 2.560 2.529 2.560 2.542 2.590 209,539 2.5593 0.52%
2018-03-20 0 5.800 5.800 5.880 5.760 5.900 156,000 913,240 5.8541 2.547 2.547 2.582 2.529 2.590 355,305 2.5703 -0.68%
2018-03-19 0 5.840 5.770 5.840 5.800 5.880 33,077 193,532 5.8510 2.564 2.533 2.564 2.547 2.582 75,336 2.5689 0.17%
2018-03-16 0 5.830 5.780 5.830 5.770 5.890 76,670 444,486 5.7974 2.560 2.538 2.560 2.533 2.586 174,623 2.5454 -0.34%
2018-03-15 0 5.850 5.850 5.890 5.710 5.890 194,525 1,127,127 5.7943 2.568 2.568 2.586 2.507 2.586 443,049 2.5440 1.74%
2018-03-14 0 5.750 5.730 5.750 5.690 6.000 128,000 734,340 5.7370 2.525 2.516 2.525 2.498 2.634 291,532 2.5189 1.59%
2018-03-13 0 5.660 5.650 5.790 5.650 5.790 359,050 2,045,565 5.6972 2.485 2.481 2.542 2.481 2.542 817,770 2.5014 -0.35%
2018-03-12 0 5.680 5.680 5.690 5.680 5.680 80,000 455,100 5.6888 2.494 2.494 2.498 2.494 2.494 182,208 2.4977 0.00%
2018-03-09 0 5.680 5.600 5.700 5.550 5.700 72,000 407,200 5.6556 2.494 2.459 2.503 2.437 2.503 163,987 2.4831 0.53%
2018-03-08 0 5.650 5.650 5.660 5.600 5.650 50,000 280,600 5.6120 2.481 2.481 2.485 2.459 2.481 113,880 2.4640 0.00%
2018-03-07 0 5.650 5.650 5.670 5.550 5.670 57,316 323,707 5.6478 2.481 2.481 2.489 2.437 2.489 130,543 2.4797 1.80%
2018-03-06 0 5.550 5.550 5.600 5.460 5.600 34,568 191,010 5.5256 2.437 2.437 2.459 2.397 2.459 78,732 2.4261 0.00%
2018-03-05 0 5.550 5.460 5.550 5.440 5.550 107,799 591,810 5.4899 2.437 2.397 2.437 2.388 2.437 245,522 2.4104 0.18%
2018-03-02 0 5.540 5.460 5.540 5.450 5.540 62,485 344,116 5.5072 2.432 2.397 2.432 2.393 2.432 142,315 2.4180 0.00%
2018-03-01 0 5.540 5.460 5.540 5.540 5.550 16,000 88,700 5.5438 2.432 2.397 2.432 2.432 2.437 36,442 2.4340 -2.12%
2018-02-28 0 5.660 5.460 5.660 5.660 5.660 2,756 15,644 5.6763 2.485 2.397 2.485 2.485 2.485 6,277 2.4923 -0.18%
2018-02-27 0 5.670 5.600 5.720 5.670 5.750 45,024 256,648 5.7002 2.489 2.459 2.511 2.489 2.525 102,546 2.5028 -1.39%
2018-02-26 0 5.750 5.670 5.750 5.670 5.750 80,809 460,031 5.6928 2.525 2.489 2.525 2.489 2.525 184,050 2.4995 0.52%
2018-02-23 0 5.720 5.680 5.740 5.400 5.740 622,190 3,459,625 5.5604 2.511 2.494 2.520 2.371 2.520 1,417,096 2.4413 6.92%
2018-02-22 0 5.350 5.320 5.400 5.340 5.400 424,288 2,259,832 5.3262 2.349 2.336 2.371 2.345 2.371 966,356 2.3385 1.33%
2018-02-21 0 5.280 5.270 5.350 5.280 5.350 42,154 224,263 5.3201 2.318 2.314 2.349 2.318 2.349 96,010 2.3358 0.38%
2018-02-20 0 5.260 5.260 5.310 5.230 5.350 52,000 274,940 5.2873 2.309 2.309 2.331 2.296 2.349 118,435 2.3214 0.77%
2018-02-15 0 5.220 5.220 5.250 5.190 5.220 24,000 125,120 5.2133 2.292 2.292 2.305 2.279 2.292 54,662 2.2890 0.77%
2018-02-14 0 5.180 5.180 5.250 5.110 5.180 25,501 131,375 5.1518 2.274 2.274 2.305 2.244 2.274 58,081 2.2619 0.00%
2018-02-13 0 5.180 5.100 5.180 5.110 5.200 24,350 125,480 5.1532 2.274 2.239 2.274 2.244 2.283 55,459 2.2626 0.00%
2018-02-12 0 5.180 5.050 5.180 4.980 5.180 413,450 2,085,675 5.0446 2.274 2.217 2.274 2.187 2.274 941,671 2.2149 4.86%
2018-02-09 0 4.940 4.910 4.980 4.750 4.980 202,039 977,087 4.8361 2.169 2.156 2.187 2.086 2.187 460,163 2.1234 -0.40%
2018-02-08 0 4.960 4.960 5.100 4.910 5.050 35,387 177,170 5.0066 2.178 2.178 2.239 2.156 2.217 80,597 2.1982 -0.60%
2018-02-07 0 4.990 4.990 5.020 4.970 5.100 420,000 2,104,400 5.0105 2.191 2.191 2.204 2.182 2.239 956,590 2.1999 -1.96%
2018-02-06 0 5.090 5.030 5.090 4.980 5.130 766,000 3,865,040 5.0457 2.235 2.208 2.235 2.187 2.252 1,744,637 2.2154 -1.93%
2018-02-05 0 5.190 5.180 5.210 5.180 5.250 166,000 864,400 5.2072 2.279 2.274 2.288 2.274 2.305 378,081 2.2863 -1.14%
2018-02-02 0 5.250 5.250 5.290 5.250 5.300 72,000 379,800 5.2750 2.305 2.305 2.323 2.305 2.327 163,987 2.3160 -1.13%
2018-02-01 0 5.310 5.310 5.320 5.260 5.310 368,000 1,953,120 5.3074 2.331 2.331 2.336 2.309 2.331 838,155 2.3303 0.00%
2018-01-31 0 5.310 5.310 5.320 5.250 5.350 52,000 276,400 5.3154 2.331 2.331 2.336 2.305 2.349 118,435 2.3338 1.14%
2018-01-30 0 5.250 5.250 5.340 5.250 5.400 72,000 380,760 5.2883 2.305 2.305 2.345 2.305 2.371 163,987 2.3219 0.00%
2018-01-29 0 5.250 5.220 5.300 5.100 5.250 444,000 2,296,740 5.1728 2.305 2.292 2.327 2.239 2.305 1,011,252 2.2712 0.38%
2018-01-26 0 5.230 5.150 5.240 5.110 5.230 6,000 31,140 5.1900 2.296 2.261 2.301 2.244 2.296 13,666 2.2787 0.58%
2018-01-25 0 5.200 5.180 5.250 4.750 5.290 308,000 1,600,180 5.1954 2.283 2.274 2.305 2.086 2.323 701,499 2.2811 -0.76%
2018-01-24 0 5.240 5.230 5.270 5.230 5.320 78,000 409,880 5.2549 2.301 2.296 2.314 2.296 2.336 177,652 2.3072 -0.38%
2018-01-23 0 5.260 5.240 5.280 5.150 5.290 196,000 1,023,980 5.2244 2.309 2.301 2.318 2.261 2.323 446,408 2.2938 0.00%
2018-01-22 0 5.260 5.250 5.290 5.250 5.350 216,000 1,138,940 5.2729 2.309 2.305 2.323 2.305 2.349 491,960 2.3151 1.15%
2018-01-19 0 5.200 5.180 5.200 5.180 5.250 134,000 696,940 5.2010 2.283 2.274 2.283 2.274 2.305 305,198 2.2836 -0.95%
2018-01-18 0 5.250 5.200 5.250 5.250 5.250 68,000 357,000 5.2500 2.305 2.283 2.305 2.305 2.305 154,876 2.3051 0.00%
2018-01-17 0 5.250 5.200 5.250 5.250 5.300 162,000 852,900 5.2648 2.305 2.283 2.305 2.305 2.327 368,970 2.3116 -0.94%
2018-01-16 0 5.300 5.270 5.320 5.270 5.310 60,000 317,680 5.2947 2.327 2.314 2.336 2.314 2.331 136,656 2.3247 -0.19%
2018-01-15 0 5.310 5.270 5.320 5.250 5.340 114,000 602,240 5.2828 2.331 2.314 2.336 2.305 2.345 259,646 2.3195 -0.56%
2018-01-12 0 5.340 5.300 5.340 5.300 5.360 190,000 1,013,560 5.3345 2.345 2.327 2.345 2.327 2.353 432,743 2.3422 -0.19%
2018-01-11 0 5.350 5.280 5.350 5.350 5.350 4,000 21,400 5.3500 2.349 2.318 2.349 2.349 2.349 9,110 2.3490 0.00%
2018-01-10 0 5.350 5.280 5.350 5.350 5.350 12,000 64,200 5.3500 2.349 2.318 2.349 2.349 2.349 27,331 2.3490 0.00%
2018-01-09 0 5.350 5.330 5.350 5.250 5.350 96,000 509,000 5.3021 2.349 2.340 2.349 2.305 2.349 218,649 2.3279 0.38%
2018-01-08 0 5.330 5.320 5.360 5.330 5.340 52,000 277,560 5.3377 2.340 2.336 2.353 2.340 2.345 118,435 2.3436 -0.74%
2018-01-05 0 5.370 5.330 5.370 5.270 5.400 154,000 826,260 5.3653 2.358 2.340 2.358 2.314 2.371 350,749 2.3557 0.37%
2018-01-04 0 5.350 5.260 5.350 5.010 5.400 415,456 2,202,025 5.3003 2.349 2.309 2.349 2.200 2.371 946,240 2.3271 7.43%
2018-01-03 0 4.980 4.980 4.990 4.920 4.990 48,000 238,540 4.9696 2.187 2.187 2.191 2.160 2.191 109,325 2.1819 1.43%
2018-01-02 0 4.910 4.910 4.920 4.900 4.920 84,000 412,200 4.9071 2.156 2.156 2.160 2.151 2.160 191,318 2.1545 0.20%
2017-12-29 0 4.900 4.860 4.900 4.900 4.900 8,615 42,164 4.8943 2.151 2.134 2.151 2.151 2.151 19,621 2.1489 -0.20%
2017-12-28 0 4.910 4.970 4.980 4.860 4.900 48,000 233,760 4.8700 2.156 2.182 2.187 2.134 2.151 109,325 2.1382 0.20%
2017-12-27 0 4.900 4.880 4.900 4.860 4.900 210,000 1,025,480 4.8832 2.151 2.143 2.151 2.134 2.151 478,295 2.1440 0.20%
2017-12-22 0 4.890 4.870 4.900 4.870 4.890 140,000 682,940 4.8781 2.147 2.138 2.151 2.138 2.147 318,863 2.1418 0.20%
2017-12-21 0 4.880 4.870 4.900 4.880 4.920 120,000 586,280 4.8857 2.143 2.138 2.151 2.143 2.160 273,311 2.1451 0.41%
2017-12-20 0 4.860 4.850 4.880 4.850 4.860 14,000 67,920 4.8514 2.134 2.129 2.143 2.129 2.134 31,886 2.1301 0.21%
2017-12-19 0 4.850 4.840 4.870 4.850 4.850 134,000 649,900 4.8500 2.129 2.125 2.138 2.129 2.129 305,198 2.1294 0.21%
2017-12-18 0 4.840 4.840 4.850 4.790 4.850 30,000 144,020 4.8007 2.125 2.125 2.129 2.103 2.129 68,328 2.1078 -0.21%
2017-12-15 0 4.850 4.830 4.850 4.750 4.850 132,000 632,440 4.7912 2.129 2.121 2.129 2.086 2.129 300,642 2.1036 0.83%
2017-12-14 0 4.810 4.800 4.850 4.800 4.810 98,000 470,660 4.8027 2.112 2.107 2.129 2.107 2.112 223,204 2.1087 0.42%
2017-12-13 0 4.790 4.770 4.790 4.770 4.790 50,000 239,020 4.7804 2.103 2.094 2.103 2.094 2.103 113,880 2.0989 0.00%
2017-12-12 0 4.790 4.790 4.820 4.790 4.790 2,000 9,580 4.7900 2.103 2.103 2.116 2.103 2.103 4,555 2.1031 0.84%
2017-12-11 0 4.750 4.750 4.780 4.750 4.800 38,000 181,340 4.7721 2.086 2.086 2.099 2.086 2.107 86,549 2.0952 -0.21%
2017-12-08 0 4.760 4.740 4.760 4.770 4.780 22,000 104,420 4.7464 2.090 2.081 2.090 2.094 2.099 50,107 2.0839 0.63%
2017-12-07 0 4.730 4.730 4.790 4.730 4.780 84,000 399,220 4.7526 2.077 2.077 2.103 2.077 2.099 191,318 2.0867 -0.84%
2017-12-06 0 4.770 4.730 4.850 4.730 4.800 192,000 915,220 4.7668 2.094 2.077 2.129 2.077 2.107 437,298 2.0929 -1.85%
2017-12-05 0 4.860 4.860 4.900 4.860 4.860 14,000 68,280 4.8771 2.134 2.134 2.151 2.134 2.134 31,886 2.1414 -0.41%
2017-12-04 0 4.880 4.820 4.880 4.880 4.880 18,000 87,840 4.8800 2.143 2.116 2.143 2.143 2.143 40,997 2.1426 0.00%
2017-12-01 0 4.880 4.820 4.900 4.880 4.890 62,000 302,780 4.8835 2.143 2.116 2.151 2.143 2.147 141,211 2.1442 -0.20%
2017-11-30 0 4.890 4.890 4.900 4.820 4.890 28,000 136,100 4.8607 2.147 2.147 2.151 2.116 2.147 63,773 2.1341 -0.20%
2017-11-29 0 4.900 4.880 4.900 4.880 4.900 16,000 78,200 4.8875 2.151 2.143 2.151 2.143 2.151 36,442 2.1459 0.20%
2017-11-28 0 4.890 4.890 4.900 4.780 4.890 134,000 648,220 4.8375 2.147 2.147 2.151 2.099 2.147 305,198 2.1239 2.73%
2017-11-27 0 4.760 4.750 4.820 4.740 4.870 320,000 1,529,000 4.7781 2.090 2.086 2.116 2.081 2.138 728,830 2.0979 -1.04%
2017-11-24 0 4.810 4.810 4.820 4.790 4.850 250,000 1,206,700 4.8268 2.112 2.112 2.116 2.103 2.129 569,399 2.1193 -1.43%
2017-11-23 0 4.880 4.840 4.880 4.890 4.900 186,000 911,000 4.8978 2.143 2.125 2.143 2.147 2.151 423,632 2.1504 -0.41%
2017-11-22 0 4.900 4.840 4.900 4.800 4.900 60,000 291,740 4.8623 2.151 2.125 2.151 2.107 2.151 136,656 2.1349 2.08%
2017-11-21 0 4.800 4.780 4.870 4.800 4.810 30,000 144,100 4.8033 2.107 2.099 2.138 2.107 2.112 68,328 2.1090 0.00%
2017-11-20 0 4.800 4.780 4.860 4.790 4.800 248,000 1,188,920 4.7940 2.107 2.099 2.134 2.103 2.107 564,843 2.1049 0.21%
2017-11-17 0 4.790 4.770 4.840 4.750 4.900 312,000 1,507,160 4.8306 2.103 2.094 2.125 2.086 2.151 710,609 2.1209 -2.04%
2017-11-16 0 4.890 4.880 4.890 4.810 4.890 150,000 730,880 4.8725 2.147 2.143 2.147 2.112 2.147 341,639 2.1393 1.24%
2017-11-15 0 4.830 4.820 4.830 4.820 4.870 96,000 465,720 4.8513 2.121 2.116 2.121 2.116 2.138 218,649 2.1300 0.00%
2017-11-14 0 4.830 4.830 4.860 4.830 4.890 30,000 145,580 4.8527 2.121 2.121 2.134 2.121 2.147 68,328 2.1306 -0.62%
2017-11-13 0 4.860 4.860 4.890 4.820 4.890 66,000 319,560 4.8418 2.134 2.134 2.147 2.116 2.147 150,321 2.1258 0.21%
2017-11-10 0 4.850 4.850 4.920 4.850 4.870 56,000 272,160 4.8600 2.129 2.129 2.160 2.129 2.138 127,545 2.1338 -0.41%
2017-11-09 0 4.870 4.870 4.910 4.850 4.850 44,000 213,400 4.8500 2.138 2.138 2.156 2.129 2.129 100,214 2.1294 -1.02%
2017-11-08 0 4.920 4.850 4.920 4.920 4.920 34,000 167,280 4.9200 2.160 2.129 2.160 2.160 2.160 77,438 2.1602 0.20%
2017-11-07 0 4.910 4.900 4.930 4.850 4.920 132,000 647,040 4.9018 2.156 2.151 2.165 2.129 2.160 300,642 2.1522 1.24%
2017-11-06 0 4.850 4.850 4.930 4.850 4.930 162,000 791,780 4.8875 2.129 2.129 2.165 2.129 2.165 368,970 2.1459 -1.62%
2017-11-03 0 4.930 4.930 4.970 4.930 4.970 32,000 158,000 4.9375 2.165 2.165 2.182 2.165 2.182 72,883 2.1679 0.41%
2017-11-02 0 4.910 4.910 4.970 4.900 4.940 40,000 196,820 4.9205 2.156 2.156 2.182 2.151 2.169 91,104 2.1604 0.20%
2017-11-01 0 4.900 4.900 4.980 4.900 4.900 18,000 88,200 4.9000 2.151 2.151 2.187 2.151 2.151 40,997 2.1514 0.00%
2017-10-31 0 4.900 4.850 4.900 - - 0 0 - 2.151 2.129 2.151 - - 0 - 0.00%
2017-10-30 0 4.900 4.850 4.960 4.900 4.970 76,000 374,120 4.9226 2.151 2.129 2.178 2.151 2.182 173,097 2.1613 -1.41%
2017-10-27 0 4.970 4.910 4.970 4.940 4.990 92,000 457,680 4.9748 2.182 2.156 2.182 2.169 2.191 209,539 2.1842 0.61%
2017-10-26 0 4.940 4.920 4.960 4.920 4.990 32,000 158,180 4.9431 2.169 2.160 2.178 2.160 2.191 72,883 2.1703 -1.00%
2017-10-25 0 4.990 4.920 4.990 4.990 4.990 10,000 49,900 4.9900 2.191 2.160 2.191 2.191 2.191 22,776 2.1909 1.42%
2017-10-24 0 4.920 4.920 4.990 4.920 4.940 16,000 79,000 4.9375 2.160 2.160 2.191 2.160 2.169 36,442 2.1679 -0.61%
2017-10-23 0 4.950 4.950 4.970 4.950 4.980 52,000 258,260 4.9665 2.173 2.173 2.182 2.173 2.187 118,435 2.1806 0.41%
2017-10-20 0 4.930 4.900 4.980 4.900 4.970 44,000 216,340 4.9168 2.165 2.151 2.187 2.151 2.182 100,214 2.1588 0.61%
2017-10-19 0 4.900 4.900 4.950 4.900 4.990 122,000 602,660 4.9398 2.151 2.151 2.173 2.151 2.191 277,866 2.1689 -1.61%
2017-10-18 0 4.980 4.930 4.980 4.920 4.980 32,000 158,140 4.9419 2.187 2.165 2.187 2.160 2.187 72,883 2.1698 0.81%
2017-10-17 0 4.940 4.930 4.990 4.940 5.000 28,000 139,060 4.9664 2.169 2.165 2.191 2.169 2.195 63,773 2.1806 -0.40%
2017-10-16 0 4.960 4.910 4.960 4.960 4.970 84,000 416,680 4.9605 2.178 2.156 2.178 2.178 2.182 191,318 2.1779 -0.40%
2017-10-13 0 4.980 4.920 5.000 4.960 4.980 82,000 407,320 4.9673 2.187 2.160 2.195 2.178 2.187 186,763 2.1809 0.61%
2017-10-12 0 4.950 4.950 5.000 4.920 5.000 42,000 208,520 4.9648 2.173 2.173 2.195 2.160 2.195 95,659 2.1798 -0.80%
2017-10-11 0 4.990 4.950 4.990 4.850 4.990 424,000 2,091,600 4.9330 2.191 2.173 2.191 2.129 2.191 965,700 2.1659 1.01%
2017-10-10 0 4.940 4.910 4.950 4.890 4.960 114,000 561,720 4.9274 2.169 2.156 2.173 2.147 2.178 259,646 2.1634 0.00%
2017-10-09 0 4.940 4.890 4.980 4.860 4.980 828,000 4,082,580 4.9307 2.169 2.147 2.187 2.134 2.187 1,885,848 2.1649 1.23%
2017-10-06 0 4.880 4.860 4.880 4.850 4.890 162,000 787,760 4.8627 2.143 2.134 2.143 2.129 2.147 368,970 2.1350 0.62%
2017-10-04 0 4.850 4.820 4.860 4.770 4.850 84,000 405,760 4.8305 2.129 2.116 2.134 2.094 2.129 191,318 2.1209 2.54%
2017-10-03 0 4.730 4.720 4.820 4.730 4.830 32,000 154,100 4.8156 2.077 2.072 2.116 2.077 2.121 72,883 2.1143 -1.87%
2017-09-29 0 4.820 4.790 4.820 4.790 4.820 60,000 288,820 4.8137 2.116 2.103 2.116 2.103 2.116 136,656 2.1135 0.84%
2017-09-28 0 4.780 4.740 4.820 4.770 4.820 84,000 402,080 4.7867 2.099 2.081 2.116 2.094 2.116 191,318 2.1016 0.00%
2017-09-27 0 4.780 4.700 4.780 4.770 4.780 28,000 133,800 4.7786 2.099 2.064 2.099 2.094 2.099 63,773 2.0981 0.00%
2017-09-26 0 4.780 4.720 4.780 4.780 4.780 6,000 28,680 4.7800 2.099 2.072 2.099 2.099 2.099 13,666 2.0987 -0.42%
2017-09-25 0 4.800 4.740 4.800 4.730 4.850 176,000 844,440 4.7980 2.107 2.081 2.107 2.077 2.129 400,857 2.1066 -0.41%
2017-09-22 0 4.820 4.790 4.820 4.710 4.850 252,000 1,212,900 4.8131 2.116 2.103 2.116 2.068 2.129 573,954 2.1132 -1.63%
2017-09-21 0 4.900 4.850 4.900 4.850 4.900 94,000 458,240 4.8749 2.151 2.129 2.151 2.129 2.151 214,094 2.1404 0.00%
2017-09-20 0 4.900 4.840 4.900 4.830 4.900 76,000 371,500 4.8882 2.151 2.125 2.151 2.121 2.151 173,097 2.1462 0.41%
2017-09-19 0 4.880 4.830 4.880 4.810 4.880 126,000 609,520 4.8375 2.143 2.121 2.143 2.112 2.143 286,977 2.1239 1.24%
2017-09-18 0 4.820 4.810 4.820 4.800 4.900 148,000 719,420 4.8609 2.116 2.112 2.116 2.107 2.151 337,084 2.1342 -0.62%
2017-09-15 0 4.850 4.800 4.850 4.850 4.850 84,000 407,400 4.8500 2.129 2.107 2.129 2.129 2.129 191,318 2.1294 -0.41%
2017-09-14 0 4.870 4.850 4.910 4.870 4.950 244,000 1,197,680 4.9085 2.138 2.129 2.156 2.138 2.173 555,733 2.1551 -0.20%
2017-09-13 0 4.880 4.830 4.900 4.880 4.930 150,000 734,440 4.8963 2.143 2.121 2.151 2.143 2.165 341,639 2.1498 0.00%
2017-09-12 0 4.880 4.880 4.900 4.880 5.000 272,000 1,337,440 4.9171 2.143 2.143 2.151 2.143 2.195 619,506 2.1589 0.21%
2017-09-11 0 4.870 4.870 4.920 4.850 5.000 442,000 2,173,740 4.9180 2.138 2.138 2.160 2.129 2.195 1,006,697 2.1593 1.46%
2017-09-08 0 4.800 4.790 4.800 4.800 5.050 356,000 1,728,860 4.8563 2.107 2.103 2.107 2.107 2.217 810,823 2.1322 -2.64%
2017-09-07 0 4.930 4.910 4.930 4.880 4.980 220,000 1,076,460 4.8930 2.165 2.156 2.165 2.143 2.187 501,071 2.1483 1.23%
2017-09-06 0 4.870 4.840 4.900 4.800 4.870 162,000 785,180 4.8468 2.138 2.125 2.151 2.107 2.138 368,970 2.1280 0.00%
2017-09-05 0 4.870 4.850 4.880 4.750 4.990 284,000 1,400,140 4.9301 2.138 2.129 2.143 2.086 2.191 646,837 2.1646 2.53%
2017-09-04 0 4.750 4.750 4.880 4.670 4.750 114,000 537,660 4.7163 2.086 2.086 2.143 2.050 2.086 259,646 2.0707 1.93%
2017-09-01 0 4.660 4.660 4.690 4.630 4.660 68,000 315,540 4.6403 2.046 2.046 2.059 2.033 2.046 154,876 2.0374 0.22%
2017-08-31 0 4.650 4.620 4.650 4.550 4.650 64,000 295,340 4.6147 2.042 2.028 2.042 1.998 2.042 145,766 2.0261 1.09%
2017-08-30 0 4.600 4.540 4.600 4.530 4.620 26,000 118,640 4.5631 2.020 1.993 2.020 1.989 2.028 59,217 2.0035 2.22%
2017-08-29 0 4.500 4.500 4.550 4.500 4.650 216,000 979,220 4.5334 1.976 1.976 1.998 1.976 2.042 491,960 1.9904 -1.53%
2017-08-28 0 4.570 4.570 4.600 4.570 4.700 100,000 462,120 4.6212 2.007 2.007 2.020 2.007 2.064 227,759 2.0290 -2.14%
2017-08-25 0 4.670 4.630 4.670 4.420 4.800 1,100,000 5,062,540 4.6023 2.050 2.033 2.050 1.941 2.107 2,505,353 2.0207 6.86%
2017-08-24 0 4.370 4.330 4.380 4.300 4.380 654,000 2,836,120 4.3366 1.919 1.901 1.923 1.888 1.923 1,489,547 1.9040 1.39%
2017-08-22 0 4.310 4.270 4.310 4.220 4.330 396,000 1,706,560 4.3095 1.892 1.875 1.892 1.853 1.901 901,927 1.8921 -0.23%
2017-08-21 0 4.320 4.230 4.320 4.180 4.320 938,000 4,003,000 4.2676 1.897 1.857 1.897 1.835 1.897 2,136,383 1.8737 3.35%
2017-08-18 0 4.180 4.180 4.190 4.170 4.190 60,000 250,780 4.1797 1.835 1.835 1.840 1.831 1.840 136,656 1.8351 -0.48%
2017-08-17 0 4.200 4.200 4.230 4.200 4.230 178,000 749,940 4.2131 1.844 1.844 1.857 1.844 1.857 405,412 1.8498 0.00%
2017-08-16 0 4.200 4.150 4.200 4.150 4.200 128,000 536,700 4.1930 1.844 1.822 1.844 1.822 1.844 291,532 1.8410 0.48%
2017-08-15 0 4.180 4.160 4.180 4.180 4.200 182,000 762,040 4.1870 1.835 1.826 1.835 1.835 1.844 414,522 1.8384 -0.48%
2017-08-14 0 4.200 4.180 4.200 4.130 4.200 138,000 577,020 4.1813 1.844 1.835 1.844 1.813 1.844 314,308 1.8358 1.69%
2017-08-11 0 4.130 4.130 4.170 4.110 4.130 28,000 115,300 4.1179 1.813 1.813 1.831 1.805 1.813 63,773 1.8080 -1.20%
2017-08-10 0 4.180 4.120 4.180 4.150 4.180 76,000 317,500 4.1776 1.835 1.809 1.835 1.822 1.835 173,097 1.8342 0.72%
2017-08-09 0 4.150 4.150 4.190 4.140 4.150 22,000 91,200 4.1455 1.822 1.822 1.840 1.818 1.822 50,107 1.8201 -1.19%
2017-08-08 0 4.200 4.150 4.200 4.200 4.200 2,000 8,400 4.2000 1.844 1.822 1.844 1.844 1.844 4,555 1.8441 0.00%
2017-08-07 0 4.200 4.160 4.200 4.160 4.200 88,000 369,440 4.1982 1.844 1.826 1.844 1.826 1.844 200,428 1.8433 0.48%
2017-08-04 0 4.180 4.140 4.190 4.160 4.180 12,000 50,120 4.1767 1.835 1.818 1.840 1.826 1.835 27,331 1.8338 0.48%
2017-08-03 0 4.160 4.130 4.160 4.130 4.160 42,000 174,540 4.1557 1.826 1.813 1.826 1.813 1.826 95,659 1.8246 0.48%
2017-08-02 0 4.140 4.120 4.150 4.100 4.230 1,544,000 6,371,860 4.1269 1.818 1.809 1.822 1.800 1.857 3,516,605 1.8119 -0.96%
2017-08-01 0 4.180 4.210 4.220 4.150 4.250 450,000 1,891,280 4.2028 1.835 1.848 1.853 1.822 1.866 1,024,917 1.8453 -1.42%
2017-07-31 0 4.240 4.240 4.280 4.240 4.300 228,000 973,580 4.2701 1.862 1.862 1.879 1.862 1.888 519,291 1.8748 -0.24%
2017-07-28 0 4.250 4.250 4.270 4.180 4.250 352,000 1,484,500 4.2173 1.866 1.866 1.875 1.835 1.866 801,713 1.8517 0.00%
2017-07-27 0 4.250 4.230 4.260 4.180 4.250 376,000 1,584,540 4.2142 1.866 1.857 1.870 1.835 1.866 856,375 1.8503 0.24%
2017-07-26 0 4.240 4.200 4.250 4.200 4.240 82,000 345,240 4.2102 1.862 1.844 1.866 1.844 1.862 186,763 1.8485 0.95%
2017-07-25 0 4.200 4.200 4.250 4.200 4.250 100,000 421,980 4.2198 1.844 1.844 1.866 1.844 1.866 227,759 1.8527 -0.94%
2017-07-24 0 4.240 4.230 4.240 4.220 4.240 14,000 59,160 4.2257 1.862 1.857 1.862 1.853 1.862 31,886 1.8553 0.95%
2017-07-21 0 4.200 4.120 4.200 4.200 4.320 124,000 524,600 4.2306 1.844 1.809 1.844 1.844 1.897 282,422 1.8575 -1.18%
2017-07-20 0 4.250 4.230 4.250 4.200 4.320 40,000 170,240 4.2560 1.866 1.857 1.866 1.844 1.897 91,104 1.8686 0.71%
2017-07-19 0 4.220 4.220 4.250 4.170 4.230 48,000 202,200 4.2125 1.853 1.853 1.866 1.831 1.857 109,325 1.8495 -0.24%
2017-07-18 0 4.230 4.210 4.230 4.220 4.270 18,000 76,080 4.2267 1.857 1.848 1.857 1.853 1.875 40,997 1.8558 0.24%
2017-07-17 0 4.220 4.200 4.240 4.220 4.250 72,000 305,940 4.2492 1.853 1.844 1.862 1.853 1.866 163,987 1.8656 0.48%
2017-07-14 0 4.200 4.170 4.200 4.180 4.200 44,000 184,200 4.1864 1.844 1.831 1.844 1.835 1.844 100,214 1.8381 0.48%
2017-07-13 0 4.180 4.160 4.180 4.160 4.200 34,000 142,080 4.1788 1.835 1.826 1.835 1.826 1.844 77,438 1.8348 0.00%
2017-07-12 0 4.180 4.180 4.200 4.120 4.180 130,000 539,680 4.1514 1.835 1.835 1.844 1.809 1.835 296,087 1.8227 1.46%
2017-07-11 0 4.120 4.110 4.180 4.100 4.150 158,000 654,420 4.1419 1.809 1.805 1.835 1.800 1.822 359,860 1.8185 -0.48%
2017-07-10 0 4.140 4.100 4.140 4.100 4.180 260,000 1,072,780 4.1261 1.818 1.800 1.818 1.800 1.835 592,174 1.8116 -1.19%
2017-07-07 0 4.190 4.140 4.190 4.130 4.190 4,000 16,640 4.1600 1.840 1.818 1.840 1.813 1.840 9,110 1.8265 0.24%
2017-07-06 0 4.180 4.180 4.190 4.140 4.180 50,000 207,680 4.1536 1.835 1.835 1.840 1.818 1.835 113,880 1.8237 1.95%
2017-07-05 0 4.100 4.100 4.150 4.100 4.150 75,000 309,170 4.1223 1.800 1.800 1.822 1.800 1.822 170,820 1.8099 -0.24%
2017-07-04 0 4.110 4.110 4.150 4.100 4.120 244,000 1,003,880 4.1143 1.805 1.805 1.822 1.800 1.809 555,733 1.8064 -0.96%
2017-07-03 0 4.150 4.100 4.150 4.100 4.150 232,000 959,220 4.1346 1.822 1.800 1.822 1.800 1.822 528,402 1.8153 1.72%
2017-06-30 0 4.080 4.040 4.080 4.040 4.080 62,000 251,280 4.0529 1.791 1.774 1.791 1.774 1.791 141,211 1.7795 0.25%
2017-06-29 0 4.070 4.070 4.080 4.060 4.070 112,000 455,340 4.0655 1.787 1.787 1.791 1.783 1.787 255,091 1.7850 0.99%
2017-06-28 0 4.030 4.030 4.080 4.020 4.080 48,000 194,300 4.0479 1.769 1.769 1.791 1.765 1.791 109,325 1.7773 -1.23%
2017-06-27 0 4.080 4.040 4.080 4.070 4.080 44,000 179,120 4.0709 1.791 1.774 1.791 1.787 1.791 100,214 1.7874 0.25%
2017-06-26 0 4.070 4.030 4.070 4.030 4.070 64,000 258,980 4.0466 1.787 1.769 1.787 1.769 1.787 145,766 1.7767 0.00%
2017-06-23 0 4.070 4.020 4.080 4.010 4.070 72,000 291,880 4.0539 1.787 1.765 1.791 1.761 1.787 163,987 1.7799 1.50%
2017-06-22 0 4.010 4.010 4.040 4.010 4.060 30,000 121,120 4.0373 1.761 1.761 1.774 1.761 1.783 68,328 1.7726 -0.25%
2017-06-21 0 4.020 4.010 4.060 4.010 4.020 34,000 136,660 4.0194 1.765 1.761 1.783 1.761 1.765 77,438 1.7648 -0.25%
2017-06-20 0 4.030 4.010 4.040 4.030 4.060 16,000 64,780 4.0488 1.769 1.761 1.774 1.769 1.783 36,442 1.7776 0.00%
2017-06-19 0 4.030 4.010 4.030 4.030 4.050 30,000 121,300 4.0433 1.769 1.761 1.769 1.769 1.778 68,328 1.7753 1.26%
2017-06-16 0 3.980 3.980 4.030 3.980 4.020 86,000 344,040 4.0005 1.747 1.747 1.769 1.747 1.765 195,873 1.7564 -0.50%
2017-06-15 0 4.000 4.000 4.010 4.000 4.020 56,000 224,080 4.0014 1.756 1.756 1.761 1.756 1.765 127,545 1.7569 -0.50%
2017-06-14 0 4.020 4.000 4.020 3.990 4.020 34,000 136,160 4.0047 1.765 1.756 1.765 1.752 1.765 77,438 1.7583 0.25%
2017-06-13 0 4.010 4.010 4.020 3.980 4.050 110,000 439,840 3.9985 1.761 1.761 1.765 1.747 1.778 250,535 1.7556 0.25%
2017-06-12 0 4.000 3.970 4.050 3.970 4.000 112,000 447,100 3.9920 1.756 1.743 1.778 1.743 1.756 255,091 1.7527 -0.50%
2017-06-09 0 4.020 4.020 4.050 3.990 4.020 52,000 208,540 4.0104 1.765 1.765 1.778 1.752 1.765 118,435 1.7608 0.75%
2017-06-08 0 3.990 3.970 4.000 3.970 4.040 78,000 311,860 3.9982 1.752 1.743 1.756 1.743 1.774 177,652 1.7555 0.00%
2017-06-07 0 3.990 3.990 4.000 3.970 3.990 64,000 254,580 3.9778 1.752 1.752 1.756 1.743 1.752 145,766 1.7465 1.01%
2017-06-06 0 3.950 3.940 3.950 3.920 3.960 120,000 473,480 3.9457 1.734 1.730 1.734 1.721 1.739 273,311 1.7324 0.77%
2017-06-05 0 3.920 3.920 3.950 3.900 4.000 166,000 655,180 3.9469 1.721 1.721 1.734 1.712 1.756 378,081 1.7329 -1.63%
2017-06-02 0 4.240 4.200 4.240 4.180 4.240 390,000 1,638,480 4.2012 1.750 1.733 1.750 1.725 1.750 945,078 1.7337 0.71%
2017-06-01 0 4.210 4.200 4.230 4.180 4.230 140,000 590,440 4.2174 1.737 1.733 1.746 1.725 1.746 339,259 1.7404 0.96%
2017-05-31 0 4.170 4.160 4.170 4.150 4.220 338,000 1,406,560 4.1614 1.721 1.717 1.721 1.713 1.741 819,067 1.7173 -0.24%
2017-05-29 0 4.180 4.180 4.200 4.150 4.190 562,000 2,342,920 4.1689 1.725 1.725 1.733 1.713 1.729 1,361,881 1.7204 -0.48%
2017-05-26 0 4.200 4.190 4.220 4.200 4.210 88,000 369,700 4.2011 1.733 1.729 1.741 1.733 1.737 213,248 1.7337 -0.47%
2017-05-25 0 4.220 4.220 4.240 4.200 4.240 98,000 412,880 4.2131 1.741 1.741 1.750 1.733 1.750 237,481 1.7386 0.24%
2017-05-24 0 4.210 4.210 4.240 4.200 4.200 34,000 142,800 4.2000 1.737 1.737 1.750 1.733 1.733 82,391 1.7332 -0.24%
2017-05-23 0 4.220 4.220 4.260 4.200 4.220 22,000 92,800 4.2182 1.741 1.741 1.758 1.733 1.741 53,312 1.7407 0.00%
2017-05-22 0 4.220 4.220 4.250 4.220 4.260 32,000 135,200 4.2250 1.741 1.741 1.754 1.741 1.758 77,545 1.7435 -0.94%
2017-05-19 0 4.260 4.220 4.260 4.230 4.300 226,000 963,540 4.2635 1.758 1.741 1.758 1.746 1.774 547,660 1.7594 1.43%
2017-05-18 0 4.200 4.170 4.200 4.200 4.240 38,000 159,840 4.2063 1.733 1.721 1.733 1.733 1.750 92,085 1.7358 -0.71%
2017-05-17 0 4.230 4.230 4.240 4.230 4.260 78,000 330,520 4.2374 1.746 1.746 1.750 1.746 1.758 189,016 1.7486 -1.17%
2017-05-16 0 4.280 4.250 4.280 4.250 4.280 64,000 272,780 4.2622 1.766 1.754 1.766 1.754 1.766 155,090 1.7589 0.00%
2017-05-15 0 4.280 4.260 4.280 4.280 4.290 18,000 77,160 4.2867 1.766 1.758 1.766 1.766 1.770 43,619 1.7690 0.71%
2017-05-12 0 4.250 4.250 4.280 4.230 4.230 20,000 84,600 4.2300 1.754 1.754 1.766 1.746 1.746 48,466 1.7456 1.19%
2017-05-11 0 4.200 4.200 4.210 4.160 4.200 82,000 342,760 4.1800 1.733 1.733 1.737 1.717 1.733 198,709 1.7249 0.00%
2017-05-10 0 4.200 4.180 4.220 4.150 4.300 554,000 2,357,560 4.2555 1.733 1.725 1.741 1.713 1.774 1,342,495 1.7561 1.20%
2017-05-09 0 4.150 4.150 4.160 4.150 4.150 4,000 16,600 4.1500 1.713 1.713 1.717 1.713 1.713 9,693 1.7126 -0.24%
2017-05-08 0 4.160 4.150 4.180 4.150 4.200 114,000 475,400 4.1702 1.717 1.713 1.725 1.713 1.733 276,254 1.7209 -0.24%
2017-05-05 0 4.170 4.150 4.170 4.150 4.200 126,000 524,460 4.1624 1.721 1.713 1.721 1.713 1.733 305,333 1.7177 -0.71%
2017-05-04 0 4.200 4.200 4.250 4.200 4.200 6,000 25,200 4.2000 1.733 1.733 1.754 1.733 1.733 14,540 1.7332 0.00%
2017-05-02 0 4.200 4.200 4.240 4.200 4.250 414,000 1,751,520 4.2307 1.733 1.733 1.750 1.733 1.754 1,003,236 1.7459 -0.94%
2017-04-28 0 4.240 4.230 4.270 4.220 4.280 90,000 383,360 4.2596 1.750 1.746 1.762 1.741 1.766 218,095 1.7578 -0.70%
2017-04-27 0 4.270 4.260 4.280 4.220 4.270 184,000 778,440 4.2307 1.762 1.758 1.766 1.741 1.762 445,883 1.7458 -0.70%
2017-04-26 0 4.300 4.270 4.300 4.250 4.310 134,000 572,440 4.2719 1.774 1.762 1.774 1.754 1.779 324,719 1.7629 0.47%
2017-04-25 0 4.280 4.210 4.280 4.260 4.380 152,000 656,900 4.3217 1.766 1.737 1.766 1.758 1.807 368,338 1.7834 -2.28%
2017-04-24 0 4.380 4.260 4.380 4.170 4.510 274,000 1,179,660 4.3053 1.807 1.758 1.807 1.721 1.861 663,978 1.7767 5.04%
2017-04-21 0 4.170 4.170 4.200 4.100 4.210 532,000 2,211,120 4.1562 1.721 1.721 1.733 1.692 1.737 1,289,183 1.7151 1.21%
2017-04-20 0 4.120 4.110 4.120 4.110 4.150 302,000 1,247,900 4.1321 1.700 1.696 1.700 1.696 1.713 731,829 1.7052 0.24%
2017-04-19 0 4.110 4.110 4.120 4.050 4.130 316,000 1,292,140 4.0891 1.696 1.696 1.700 1.671 1.704 765,755 1.6874 -0.96%
2017-04-18 0 4.150 4.080 4.150 3.980 4.150 694,000 2,830,040 4.0779 1.713 1.684 1.713 1.642 1.713 1,681,754 1.6828 4.27%
2017-04-13 0 3.980 3.980 4.010 3.980 4.040 242,000 968,860 4.0036 1.642 1.642 1.655 1.642 1.667 586,433 1.6521 -1.49%
2017-04-12 0 4.040 4.040 4.080 4.040 4.040 146,000 589,840 4.0400 1.667 1.667 1.684 1.667 1.667 353,798 1.6672 0.00%
2017-04-11 0 4.040 4.020 4.040 4.040 4.060 34,000 137,440 4.0424 1.667 1.659 1.667 1.667 1.675 82,391 1.6681 -0.25%
2017-04-10 0 4.050 4.050 4.100 4.040 4.060 444,000 1,801,320 4.0570 1.671 1.671 1.692 1.667 1.675 1,075,935 1.6742 -0.25%
2017-04-07 0 4.060 4.060 4.100 4.060 4.070 114,000 463,560 4.0663 1.675 1.675 1.692 1.675 1.680 276,254 1.6780 -0.49%
2017-04-06 0 4.080 4.080 4.090 4.050 4.090 176,000 714,300 4.0585 1.684 1.684 1.688 1.671 1.688 426,497 1.6748 -0.49%
2017-04-05 0 4.100 4.080 4.100 4.050 4.100 198,000 807,180 4.0767 1.692 1.684 1.692 1.671 1.692 479,809 1.6823 0.49%
2017-04-03 0 4.080 4.080 4.130 4.070 4.140 270,000 1,105,540 4.0946 1.684 1.684 1.704 1.680 1.708 654,285 1.6897 -1.21%
2017-03-31 0 4.130 4.120 4.130 4.060 4.130 242,000 989,120 4.0873 1.704 1.700 1.704 1.675 1.704 586,433 1.6867 0.49%
2017-03-30 0 4.110 4.080 4.110 4.110 4.110 2,000 8,220 4.1100 1.696 1.684 1.696 1.696 1.696 4,847 1.6961 0.00%
2017-03-29 0 4.110 4.080 4.110 4.080 4.110 130,000 530,600 4.0815 1.696 1.684 1.696 1.684 1.696 315,026 1.6843 0.74%
2017-03-28 0 4.080 4.110 4.120 - - 0 0 - 1.684 1.696 1.700 - - 0 - 0.00%
2017-03-27 0 4.080 4.070 4.140 4.070 4.140 148,000 603,640 4.0786 1.684 1.680 1.708 1.680 1.708 358,645 1.6831 -0.97%
2017-03-24 0 4.120 4.090 4.130 4.090 4.130 38,000 155,820 4.1005 1.700 1.688 1.704 1.688 1.704 92,085 1.6921 0.00%
2017-03-23 0 4.120 4.120 4.140 4.110 4.120 22,000 90,520 4.1145 1.700 1.700 1.708 1.696 1.700 53,312 1.6979 0.24%
2017-03-22 0 4.110 4.110 4.140 4.060 4.110 134,000 547,040 4.0824 1.696 1.696 1.708 1.675 1.696 324,719 1.6847 0.98%
2017-03-21 0 4.070 4.070 4.120 4.070 4.110 134,000 549,140 4.0981 1.680 1.680 1.700 1.680 1.696 324,719 1.6911 -0.25%
2017-03-20 0 4.080 4.080 4.120 4.060 4.080 218,000 886,420 4.0661 1.684 1.684 1.700 1.675 1.684 528,274 1.6780 0.25%
2017-03-17 0 4.070 4.070 4.090 4.060 4.100 306,000 1,248,640 4.0805 1.680 1.680 1.688 1.675 1.692 741,523 1.6839 -0.25%
2017-03-16 0 4.080 4.080 4.090 4.060 4.080 212,000 861,780 4.0650 1.684 1.684 1.688 1.675 1.684 513,735 1.6775 0.49%
2017-03-15 0 4.060 4.060 4.070 4.060 4.070 106,000 430,920 4.0653 1.675 1.675 1.680 1.675 1.680 256,867 1.6776 0.25%
2017-03-14 0 4.050 4.050 4.090 4.050 4.150 238,000 975,140 4.0972 1.671 1.671 1.688 1.671 1.713 576,740 1.6908 -0.25%
2017-03-13 0 4.060 4.050 4.070 4.060 4.070 136,000 552,880 4.0653 1.675 1.671 1.680 1.675 1.680 329,566 1.6776 0.00%
2017-03-10 0 4.060 4.060 4.070 4.060 4.060 100,000 406,000 4.0600 1.675 1.675 1.680 1.675 1.675 242,328 1.6754 0.00%
2017-03-09 0 4.060 4.030 4.070 4.030 4.060 398,000 1,609,900 4.0450 1.675 1.663 1.680 1.663 1.675 964,464 1.6692 0.00%
2017-03-08 0 4.060 4.060 4.080 4.040 4.060 48,000 194,360 4.0492 1.675 1.675 1.684 1.667 1.675 116,317 1.6709 0.50%
2017-03-07 0 4.040 4.030 4.060 4.040 4.060 198,000 802,840 4.0547 1.667 1.663 1.675 1.667 1.675 479,809 1.6733 0.00%
2017-03-06 0 4.040 4.040 4.060 4.040 4.060 392,000 1,589,760 4.0555 1.667 1.667 1.675 1.667 1.675 949,924 1.6736 -0.25%
2017-03-03 0 4.050 4.050 4.070 4.050 4.060 342,000 1,386,220 4.0533 1.671 1.671 1.680 1.671 1.675 828,761 1.6726 -0.25%
2017-03-02 0 4.060 4.050 4.060 4.060 4.070 636,000 2,584,360 4.0635 1.675 1.671 1.675 1.675 1.680 1,541,204 1.6768 -0.25%
2017-03-01 0 4.070 4.060 4.090 4.060 4.070 262,000 1,064,720 4.0638 1.680 1.675 1.688 1.675 1.680 634,898 1.6770 0.00%
2017-02-28 0 4.070 4.060 4.080 4.050 4.090 268,000 1,091,840 4.0740 1.680 1.675 1.684 1.671 1.688 649,438 1.6812 -0.25%
2017-02-27 0 4.080 4.060 4.080 4.040 4.090 260,000 1,055,600 4.0600 1.684 1.675 1.684 1.667 1.688 630,052 1.6754 0.49%
2017-02-24 0 4.060 4.060 4.080 4.060 4.100 154,000 629,740 4.0892 1.675 1.675 1.684 1.675 1.692 373,185 1.6875 -0.49%
2017-02-23 0 4.080 4.040 4.080 4.040 4.080 296,000 1,199,720 4.0531 1.684 1.667 1.684 1.667 1.684 717,290 1.6726 0.74%
2017-02-22 0 4.050 4.050 4.060 4.000 4.090 202,000 819,560 4.0572 1.671 1.671 1.675 1.651 1.688 489,502 1.6743 -0.49%
2017-02-21 0 4.070 4.050 4.070 4.070 4.070 12,000 48,840 4.0700 1.680 1.671 1.680 1.680 1.680 29,079 1.6795 -0.25%
2017-02-20 0 4.080 4.050 4.080 4.040 4.080 44,000 178,460 4.0559 1.684 1.671 1.684 1.667 1.684 106,624 1.6737 0.74%
2017-02-17 0 4.050 4.050 4.060 4.050 4.050 52,000 210,600 4.0500 1.671 1.671 1.675 1.671 1.671 126,010 1.6713 -0.74%
2017-02-16 0 4.080 4.030 4.080 4.080 4.080 30,000 122,400 4.0800 1.684 1.663 1.684 1.684 1.684 72,698 1.6837 -0.49%
2017-02-15 0 4.100 4.060 4.100 4.060 4.120 168,000 686,740 4.0877 1.692 1.675 1.692 1.675 1.700 407,110 1.6869 0.49%
2017-02-14 0 4.080 4.060 4.080 4.060 4.080 96,000 390,580 4.0685 1.684 1.675 1.684 1.675 1.684 232,635 1.6789 -0.24%
2017-02-13 0 4.090 4.060 4.090 4.050 4.090 262,000 1,065,960 4.0685 1.688 1.675 1.688 1.671 1.688 634,898 1.6789 1.49%
2017-02-10 0 4.030 4.020 4.030 4.020 4.030 32,000 128,940 4.0294 1.663 1.659 1.663 1.659 1.663 77,545 1.6628 0.00%
2017-02-09 0 4.030 4.020 4.030 4.010 4.030 96,000 385,800 4.0188 1.663 1.659 1.663 1.655 1.663 232,635 1.6584 0.50%
2017-02-08 0 4.010 4.010 4.030 4.010 4.040 140,000 564,160 4.0297 1.655 1.655 1.663 1.655 1.667 339,259 1.6629 -0.74%
2017-02-07 0 4.040 4.040 4.070 - - 0 0 - 1.667 1.667 1.680 - - 0 - 0.25%
2017-02-06 0 4.030 4.030 4.050 4.030 4.060 52,000 210,400 4.0462 1.663 1.663 1.671 1.663 1.675 126,010 1.6697 -0.98%
2017-02-03 0 4.070 4.040 4.070 4.050 4.070 56,000 227,880 4.0693 1.680 1.667 1.680 1.671 1.680 135,703 1.6792 0.99%
2017-02-02 0 4.030 4.020 4.060 4.020 4.030 14,000 56,320 4.0229 1.663 1.659 1.675 1.659 1.663 33,926 1.6601 0.25%
2017-02-01 0 4.020 4.020 4.100 4.020 4.030 26,000 104,600 4.0231 1.659 1.659 1.692 1.659 1.663 63,005 1.6602 -1.23%
2017-01-27 0 4.070 4.020 4.070 4.050 4.070 12,000 48,680 4.0567 1.680 1.659 1.680 1.671 1.680 29,079 1.6740 0.25%
2017-01-26 0 4.060 4.030 4.060 4.060 4.060 4,000 16,240 4.0600 1.675 1.663 1.675 1.675 1.675 9,693 1.6754 1.00%
2017-01-25 0 4.020 4.020 4.050 4.010 4.070 56,000 225,440 4.0257 1.659 1.659 1.671 1.655 1.680 135,703 1.6613 0.25%
2017-01-24 0 4.010 4.010 4.070 4.010 4.020 88,000 353,640 4.0186 1.655 1.655 1.680 1.655 1.659 213,248 1.6583 0.25%
2017-01-23 0 4.000 4.000 4.060 4.000 4.070 30,000 120,660 4.0220 1.651 1.651 1.675 1.651 1.680 72,698 1.6597 0.00%
2017-01-20 0 4.000 4.000 4.050 4.000 4.010 66,000 264,360 4.0055 1.651 1.651 1.671 1.651 1.655 159,936 1.6529 0.00%
2017-01-19 0 4.000 4.000 4.040 4.000 4.030 198,000 793,240 4.0063 1.651 1.651 1.667 1.651 1.663 479,809 1.6532 -0.74%
2017-01-18 0 4.030 4.010 4.030 4.030 4.030 2,000 8,060 4.0300 1.663 1.655 1.663 1.663 1.663 4,847 1.6630 0.75%
2017-01-17 0 4.000 4.000 4.050 4.000 4.000 82,000 328,000 4.0000 1.651 1.651 1.671 1.651 1.651 198,709 1.6507 0.00%
2017-01-16 0 4.000 3.870 4.030 3.840 4.040 208,000 827,140 3.9766 1.651 1.597 1.663 1.585 1.667 504,041 1.6410 1.52%
2017-01-13 0 3.940 3.930 3.940 3.930 3.950 46,000 181,100 3.9370 1.626 1.622 1.626 1.622 1.630 111,471 1.6246 0.51%
2017-01-12 0 3.920 3.920 3.990 3.910 3.990 18,000 71,340 3.9633 1.618 1.618 1.647 1.614 1.647 43,619 1.6355 -2.24%
2017-01-11 0 4.010 3.900 4.020 3.860 4.010 58,000 229,520 3.9572 1.655 1.609 1.659 1.593 1.655 140,550 1.6330 0.25%
2017-01-10 0 4.000 3.850 4.000 3.840 4.000 116,000 452,780 3.9033 1.651 1.589 1.651 1.585 1.651 281,100 1.6107 4.17%
2017-01-09 0 3.840 3.840 3.870 3.840 3.850 48,000 184,420 3.8421 1.585 1.585 1.597 1.585 1.589 116,317 1.5855 -0.52%
2017-01-06 0 3.860 3.860 3.940 3.850 3.850 10,000 38,500 3.8500 1.593 1.593 1.626 1.589 1.589 24,233 1.5888 -2.03%
2017-01-05 0 3.940 3.840 3.950 3.820 3.970 112,000 431,260 3.8505 1.626 1.585 1.630 1.576 1.638 271,407 1.5890 2.34%
2017-01-04 0 3.850 3.850 3.890 3.840 3.840 12,000 46,080 3.8400 1.589 1.589 1.605 1.585 1.585 29,079 1.5846 0.26%
2017-01-03 0 3.840 3.840 3.850 3.840 3.840 6,000 23,040 3.8400 1.585 1.585 1.589 1.585 1.585 14,540 1.5846 0.00%
2016-12-30 0 3.840 3.840 3.940 3.840 3.850 34,000 130,780 3.8465 1.585 1.585 1.626 1.585 1.589 82,391 1.5873 0.00%
2016-12-29 0 3.840 3.780 3.840 3.830 3.840 52,000 199,640 3.8392 1.585 1.560 1.585 1.581 1.585 126,010 1.5843 1.05%
2016-12-28 0 3.800 3.750 3.850 3.750 3.850 128,000 481,900 3.7648 1.568 1.547 1.589 1.547 1.589 310,179 1.5536 0.80%
2016-12-23 0 3.770 3.770 3.850 3.750 3.790 200,000 753,000 3.7650 1.556 1.556 1.589 1.547 1.564 484,655 1.5537 -0.53%
2016-12-22 0 3.790 3.790 3.850 3.790 3.830 127,000 482,750 3.8012 1.564 1.564 1.589 1.564 1.581 307,756 1.5686 -1.56%
2016-12-21 0 3.850 3.810 3.850 3.810 3.850 34,000 130,320 3.8329 1.589 1.572 1.589 1.572 1.589 82,391 1.5817 0.52%
2016-12-20 0 3.830 3.810 3.830 3.810 3.830 28,000 106,800 3.8143 1.581 1.572 1.581 1.572 1.581 67,852 1.5740 -0.26%
2016-12-19 0 3.840 3.800 3.840 3.800 3.840 168,000 639,520 3.8067 1.585 1.568 1.585 1.568 1.585 407,110 1.5709 0.26%
2016-12-16 0 3.830 3.830 3.890 3.830 3.830 6,000 22,980 3.8300 1.581 1.581 1.605 1.581 1.581 14,540 1.5805 0.52%
2016-12-15 0 3.810 3.810 3.820 3.810 3.900 82,000 314,520 3.8356 1.572 1.572 1.576 1.572 1.609 198,709 1.5828 0.00%
2016-12-14 0 3.810 3.810 3.900 3.800 3.840 188,000 717,620 3.8171 1.572 1.572 1.609 1.568 1.585 455,576 1.5752 -1.04%
2016-12-13 0 3.850 3.850 3.900 3.830 3.900 42,000 162,960 3.8800 1.589 1.589 1.609 1.581 1.609 101,778 1.6011 0.79%
2016-12-12 0 3.820 3.820 3.830 3.820 3.860 172,000 661,040 3.8433 1.576 1.576 1.581 1.576 1.593 416,804 1.5860 -2.05%
2016-12-09 0 3.900 3.900 3.910 3.860 3.920 138,000 538,420 3.9016 1.609 1.609 1.614 1.593 1.618 334,412 1.6100 -0.51%
2016-12-08 0 3.920 3.910 3.930 3.900 3.920 40,000 156,520 3.9130 1.618 1.614 1.622 1.609 1.618 96,931 1.6148 0.00%
2016-12-07 0 3.920 3.910 3.920 3.900 3.930 92,000 360,220 3.9154 1.618 1.614 1.618 1.609 1.622 222,941 1.6158 0.26%
2016-12-06 0 3.910 3.910 3.920 3.900 3.920 132,000 516,480 3.9127 1.614 1.614 1.618 1.609 1.618 319,872 1.6146 -0.51%
2016-12-05 0 3.930 3.920 3.970 3.930 3.980 146,000 578,380 3.9615 1.622 1.618 1.638 1.622 1.642 353,798 1.6348 -0.76%
2016-12-02 0 3.960 3.950 3.980 3.950 4.010 248,000 987,540 3.9820 1.634 1.630 1.642 1.630 1.655 600,973 1.6432 -1.00%
2016-12-01 0 4.000 4.000 4.020 3.970 4.000 160,000 639,080 3.9943 1.651 1.651 1.659 1.638 1.651 387,724 1.6483 0.00%
2016-11-30 0 4.000 3.970 4.000 3.970 4.010 164,000 655,300 3.9957 1.651 1.638 1.651 1.638 1.655 397,417 1.6489 0.76%
2016-11-29 0 3.970 3.950 4.000 3.930 4.000 50,000 199,160 3.9832 1.638 1.630 1.651 1.622 1.651 121,164 1.6437 1.02%
2016-11-28 0 3.930 3.930 3.970 3.910 3.970 92,000 363,620 3.9524 1.622 1.622 1.638 1.614 1.638 222,941 1.6310 0.77%
2016-11-25 0 3.900 3.900 3.940 3.870 3.970 236,000 928,640 3.9349 1.609 1.609 1.626 1.597 1.638 571,893 1.6238 1.30%
2016-11-24 0 3.850 3.850 3.960 3.850 3.990 326,000 1,284,880 3.9413 1.589 1.589 1.634 1.589 1.647 789,988 1.6265 -2.28%
2016-11-23 0 3.940 3.940 3.950 3.940 4.000 24,000 95,320 3.9717 1.626 1.626 1.630 1.626 1.651 58,159 1.6390 0.51%
2016-11-22 0 3.920 3.910 3.920 3.900 3.920 28,000 109,440 3.9086 1.618 1.614 1.618 1.609 1.618 67,852 1.6129 0.26%
2016-11-21 0 3.910 3.910 3.920 3.900 3.940 98,000 383,740 3.9157 1.614 1.614 1.618 1.609 1.626 237,481 1.6159 0.00%
2016-11-18 0 3.910 3.900 3.940 3.900 3.910 8,000 31,220 3.9025 1.614 1.609 1.626 1.609 1.614 19,386 1.6104 0.26%
2016-11-17 0 3.900 3.900 3.960 3.870 3.970 208,000 816,400 3.9250 1.609 1.609 1.634 1.597 1.638 504,041 1.6197 -0.26%
2016-11-16 0 3.910 3.910 3.930 - - 0 0 - 1.614 1.614 1.622 - - 0 - 0.26%
2016-11-15 0 3.900 3.880 3.900 3.910 3.930 10,000 39,160 3.9160 1.609 1.601 1.609 1.614 1.622 24,233 1.6160 0.52%
2016-11-14 0 3.880 3.880 3.980 3.870 3.990 292,000 1,147,280 3.9290 1.601 1.601 1.642 1.597 1.647 707,597 1.6214 -1.27%
2016-11-11 0 3.930 3.920 3.980 3.930 3.940 12,000 47,260 3.9383 1.622 1.618 1.642 1.622 1.626 29,079 1.6252 0.26%
2016-11-10 0 3.920 3.920 3.940 3.870 3.910 76,000 296,120 3.8963 1.618 1.618 1.626 1.597 1.614 184,169 1.6079 1.55%
2016-11-09 0 3.860 3.820 3.860 3.800 3.910 300,000 1,158,540 3.8618 1.593 1.576 1.593 1.568 1.614 726,983 1.5936 0.26%
2016-11-08 0 3.850 3.820 3.890 3.800 3.900 140,000 538,760 3.8483 1.589 1.576 1.605 1.568 1.609 339,259 1.5881 -1.28%
2016-11-07 0 3.900 3.900 3.950 3.900 3.900 10,000 39,000 3.9000 1.609 1.609 1.630 1.609 1.609 24,233 1.6094 0.00%
2016-11-04 0 3.900 3.900 3.920 3.890 3.920 16,000 62,420 3.9013 1.609 1.609 1.618 1.605 1.618 38,772 1.6099 0.00%
2016-11-03 0 3.900 3.900 3.950 3.710 3.900 500,000 1,922,960 3.8459 1.609 1.609 1.630 1.531 1.609 1,211,638 1.5871 0.52%
2016-11-02 0 3.880 3.880 3.910 3.840 3.990 204,000 797,920 3.9114 1.601 1.601 1.614 1.585 1.647 494,348 1.6141 -0.51%
2016-11-01 0 3.900 3.900 3.960 3.900 3.970 46,000 179,640 3.9052 1.609 1.609 1.634 1.609 1.638 111,471 1.6115 0.00%
2016-10-31 0 3.900 3.900 3.920 3.900 3.960 162,000 639,900 3.9500 1.609 1.609 1.618 1.609 1.634 392,571 1.6300 -1.27%
2016-10-28 0 3.950 3.900 3.970 3.940 3.950 46,000 181,360 3.9426 1.630 1.609 1.638 1.626 1.630 111,471 1.6270 0.25%
2016-10-27 0 3.940 3.940 4.010 3.890 3.940 212,000 834,000 3.9340 1.626 1.626 1.655 1.605 1.626 513,735 1.6234 0.00%
2016-10-26 0 3.940 3.940 4.000 3.940 3.940 30,000 118,200 3.9400 1.626 1.626 1.651 1.626 1.626 72,698 1.6259 0.00%
2016-10-25 0 3.940 3.940 3.980 3.900 4.000 120,000 471,620 3.9302 1.626 1.626 1.642 1.609 1.651 290,793 1.6218 -0.76%
2016-10-24 0 3.970 3.930 4.000 3.900 4.070 164,000 652,000 3.9756 1.638 1.622 1.651 1.609 1.680 397,417 1.6406 -2.22%
2016-10-20 0 4.060 4.060 4.090 4.060 4.080 16,000 65,120 4.0700 1.675 1.675 1.688 1.675 1.684 38,772 1.6795 0.00%
2016-10-19 0 4.060 4.050 4.090 4.030 4.120 348,615 1,424,670 4.0867 1.675 1.671 1.688 1.663 1.700 844,791 1.6864 -0.49%
2016-10-18 0 4.080 4.080 4.100 4.060 4.110 340,000 1,389,960 4.0881 1.684 1.684 1.692 1.675 1.696 823,914 1.6870 0.74%
2016-10-17 0 4.050 4.040 4.060 3.960 4.080 156,000 630,360 4.0408 1.671 1.667 1.675 1.634 1.684 378,031 1.6675 2.27%
2016-10-14 0 3.960 3.960 3.990 3.930 4.000 76,000 300,940 3.9597 1.634 1.634 1.647 1.622 1.651 184,169 1.6340 -0.75%
2016-10-13 0 3.990 3.950 3.990 3.900 4.000 356,000 1,415,120 3.9751 1.647 1.630 1.647 1.609 1.651 862,686 1.6404 0.76%
2016-10-12 0 3.960 3.910 3.960 3.820 3.980 390,000 1,535,320 3.9367 1.634 1.614 1.634 1.576 1.642 945,078 1.6245 1.54%
2016-10-11 0 3.900 3.900 3.930 3.820 3.950 294,000 1,153,200 3.9224 1.609 1.609 1.622 1.576 1.630 712,443 1.6187 2.09%
2016-10-07 0 3.820 3.820 3.940 3.820 3.940 152,000 593,200 3.9026 1.576 1.576 1.626 1.576 1.626 368,338 1.6105 -2.30%
2016-10-06 0 3.910 3.910 3.950 3.900 3.970 64,000 252,520 3.9456 1.614 1.614 1.630 1.609 1.638 155,090 1.6282 -0.51%
2016-10-05 0 3.930 3.900 3.930 3.890 3.930 26,000 101,600 3.9077 1.622 1.609 1.622 1.605 1.622 63,005 1.6126 1.03%
2016-10-04 0 3.890 3.890 3.950 3.890 3.940 32,000 125,140 3.9106 1.605 1.605 1.630 1.605 1.626 77,545 1.6138 0.00%
2016-10-03 0 3.890 3.890 3.960 3.890 3.950 36,000 141,960 3.9433 1.605 1.605 1.634 1.605 1.630 87,238 1.6273 0.26%
2016-09-30 0 3.880 3.880 3.940 3.880 3.910 102,000 397,060 3.8927 1.601 1.601 1.626 1.601 1.614 247,174 1.6064 -0.51%
2016-09-29 0 3.900 3.900 3.930 3.850 3.900 388,000 1,508,800 3.8887 1.609 1.609 1.622 1.589 1.609 940,231 1.6047 1.04%
2016-09-28 0 3.860 3.860 3.880 3.840 3.890 376,000 1,456,940 3.8748 1.593 1.593 1.601 1.585 1.605 911,152 1.5990 0.78%
2016-09-27 0 3.830 3.830 3.860 3.810 3.880 310,000 1,194,840 3.8543 1.581 1.581 1.593 1.572 1.601 751,216 1.5905 0.26%
2016-09-26 0 3.820 3.820 3.830 3.790 3.850 208,000 794,880 3.8215 1.576 1.576 1.581 1.564 1.589 504,041 1.5770 0.26%
2016-09-23 0 3.810 3.810 3.820 3.780 3.880 232,000 885,420 3.8165 1.572 1.572 1.576 1.560 1.601 562,200 1.5749 0.26%
2016-09-22 0 3.800 3.800 3.840 3.800 3.830 148,000 565,980 3.8242 1.568 1.568 1.585 1.568 1.581 358,645 1.5781 0.26%
2016-09-21 0 3.790 3.790 3.800 3.760 3.800 54,000 204,280 3.7830 1.564 1.564 1.568 1.552 1.568 130,857 1.5611 0.26%
2016-09-20 0 3.780 3.780 3.790 3.750 3.780 122,000 458,020 3.7543 1.560 1.560 1.564 1.547 1.560 295,640 1.5493 0.80%
2016-09-19 0 3.750 3.750 3.780 3.750 3.780 56,000 210,900 3.7661 1.547 1.547 1.560 1.547 1.560 135,703 1.5541 -0.53%
2016-09-15 0 3.770 3.730 3.770 3.710 3.770 28,000 105,120 3.7543 1.556 1.539 1.556 1.531 1.556 67,852 1.5493 0.53%
2016-09-14 0 3.750 3.730 3.750 3.700 3.750 50,000 186,000 3.7200 1.547 1.539 1.547 1.527 1.547 121,164 1.5351 0.54%
2016-09-13 0 3.730 3.730 3.750 3.720 3.790 92,000 344,840 3.7483 1.539 1.539 1.547 1.535 1.564 222,941 1.5468 -1.58%
2016-09-12 0 3.790 3.760 3.790 3.780 3.810 76,000 288,980 3.8024 1.564 1.552 1.564 1.560 1.572 184,169 1.5691 -1.04%
2016-09-09 0 3.830 3.810 3.840 3.800 3.840 102,000 390,400 3.8275 1.581 1.572 1.585 1.568 1.585 247,174 1.5795 -0.52%
2016-09-08 0 3.850 3.830 3.900 3.830 3.920 300,000 1,170,220 3.9007 1.589 1.581 1.609 1.581 1.618 726,983 1.6097 -0.77%
2016-09-07 0 3.880 3.850 3.880 3.840 3.880 116,000 446,100 3.8457 1.601 1.589 1.601 1.585 1.601 281,100 1.5870 2.37%
2016-09-06 0 3.790 3.780 3.800 3.750 3.800 208,000 785,980 3.7788 1.564 1.560 1.568 1.547 1.568 504,041 1.5594 1.34%
2016-09-05 0 3.740 3.720 3.740 3.700 3.740 82,000 305,440 3.7249 1.543 1.535 1.543 1.527 1.543 198,709 1.5371 0.27%
2016-09-02 0 3.730 3.680 3.730 3.680 3.730 66,000 243,580 3.6906 1.539 1.519 1.539 1.519 1.539 159,936 1.5230 0.81%
2016-09-01 0 3.700 3.680 3.700 3.650 3.720 322,000 1,186,880 3.6860 1.527 1.519 1.527 1.506 1.535 780,295 1.5211 -1.33%
2016-08-31 0 3.750 3.730 3.750 3.710 3.750 56,000 209,040 3.7329 1.547 1.539 1.547 1.531 1.547 135,703 1.5404 0.27%
2016-08-30 0 3.740 3.700 3.740 3.730 3.740 64,000 238,980 3.7341 1.543 1.527 1.543 1.539 1.543 155,090 1.5409 1.08%
2016-08-29 0 3.700 3.700 3.740 3.680 3.750 96,000 356,420 3.7127 1.527 1.527 1.543 1.519 1.547 232,635 1.5321 -1.33%
2016-08-26 0 3.750 3.690 3.750 3.750 3.750 12,000 45,000 3.7500 1.547 1.523 1.547 1.547 1.547 29,079 1.5475 0.00%
2016-08-25 0 3.750 3.740 3.750 3.680 3.770 106,000 396,020 3.7360 1.547 1.543 1.547 1.519 1.556 256,867 1.5417 0.81%
2016-08-24 0 3.720 3.690 3.720 3.680 3.730 148,000 547,900 3.7020 1.535 1.523 1.535 1.519 1.539 358,645 1.5277 0.54%
2016-08-23 0 3.700 3.700 3.750 3.700 3.700 10,000 37,000 3.7000 1.527 1.527 1.547 1.527 1.527 24,233 1.5269 -1.60%
2016-08-22 0 3.760 3.750 3.760 3.730 3.760 52,000 194,900 3.7481 1.552 1.547 1.552 1.539 1.552 126,010 1.5467 0.27%
2016-08-19 0 3.750 3.700 3.760 3.720 3.760 62,000 231,540 3.7345 1.547 1.527 1.552 1.535 1.552 150,243 1.5411 0.81%
2016-08-18 0 3.720 3.690 3.730 3.660 3.720 78,000 287,960 3.6918 1.535 1.523 1.539 1.510 1.535 189,016 1.5235 0.27%
2016-08-17 0 3.710 3.710 3.740 3.710 3.780 36,000 134,520 3.7367 1.531 1.531 1.543 1.531 1.560 87,238 1.5420 -1.85%
2016-08-16 0 3.780 3.760 3.780 3.780 3.800 70,000 264,920 3.7846 1.560 1.552 1.560 1.560 1.568 169,629 1.5618 0.80%
2016-08-15 0 3.750 3.740 3.750 3.720 3.780 272,000 1,018,360 3.7440 1.547 1.543 1.547 1.535 1.560 659,131 1.5450 0.81%
2016-08-12 0 3.720 3.720 3.750 3.700 3.730 194,000 721,780 3.7205 1.535 1.535 1.547 1.527 1.539 470,116 1.5353 0.54%
2016-08-11 0 3.700 3.670 3.730 3.650 3.710 122,000 449,920 3.6879 1.527 1.514 1.539 1.506 1.531 295,640 1.5219 -0.27%
2016-08-10 0 3.710 3.710 3.740 3.710 3.720 96,000 356,440 3.7129 1.531 1.531 1.543 1.531 1.535 232,635 1.5322 0.27%
2016-08-09 0 3.700 3.700 3.720 3.680 3.740 46,000 170,760 3.7122 1.527 1.527 1.535 1.519 1.543 111,471 1.5319 0.54%
2016-08-08 0 3.680 3.670 3.680 3.670 3.680 38,000 139,720 3.6768 1.519 1.514 1.519 1.514 1.519 92,085 1.5173 0.00%
2016-08-05 0 3.680 3.680 3.740 - - 0 0 - 1.519 1.519 1.543 - - 0 - 0.27%
2016-08-04 0 3.670 3.670 3.700 3.650 3.700 54,000 197,560 3.6585 1.514 1.514 1.527 1.506 1.527 130,857 1.5097 0.27%
2016-08-03 0 3.660 3.650 3.700 3.660 3.730 18,000 66,320 3.6844 1.510 1.506 1.527 1.510 1.539 43,619 1.5204 -1.88%
2016-08-01 0 3.730 3.730 3.790 3.670 3.780 218,000 807,960 3.7062 1.539 1.539 1.564 1.514 1.560 528,274 1.5294 -0.27%
2016-07-29 0 3.740 3.710 3.750 3.720 3.770 136,000 509,600 3.7471 1.543 1.531 1.547 1.535 1.556 329,566 1.5463 -0.53%
2016-07-28 0 3.760 3.760 3.800 3.640 3.880 698,000 2,627,520 3.7644 1.552 1.552 1.568 1.502 1.601 1,691,447 1.5534 0.80%
2016-07-27 0 3.730 3.610 3.730 3.580 3.730 302,000 1,107,680 3.6678 1.539 1.490 1.539 1.477 1.539 731,829 1.5136 2.19%
2016-07-26 0 3.650 3.500 3.670 3.500 3.650 234,000 827,240 3.5352 1.506 1.444 1.514 1.444 1.506 567,047 1.4589 3.11%
2016-07-25 0 3.540 3.460 3.550 3.450 3.540 450,000 1,563,580 3.4746 1.461 1.428 1.465 1.424 1.461 1,090,474 1.4339 -0.28%
2016-07-22 0 3.550 3.470 3.600 3.480 3.600 372,000 1,312,380 3.5279 1.465 1.432 1.486 1.436 1.486 901,459 1.4558 2.01%
2016-07-21 0 3.480 3.470 3.480 3.480 3.580 402,000 1,406,460 3.4987 1.436 1.432 1.436 1.436 1.477 974,157 1.4438 -1.97%
2016-07-20 0 3.550 3.540 3.550 3.460 3.550 164,000 575,560 3.5095 1.465 1.461 1.465 1.428 1.465 397,417 1.4483 3.20%
2016-07-19 0 3.440 3.410 3.440 3.440 3.500 262,000 907,120 3.4623 1.420 1.407 1.420 1.420 1.444 634,898 1.4288 -0.29%
2016-07-18 0 3.450 3.430 3.450 3.440 3.460 102,000 351,560 3.4467 1.424 1.415 1.424 1.420 1.428 247,174 1.4223 0.58%
2016-07-15 0 3.430 3.430 3.440 3.360 3.440 196,000 668,720 3.4118 1.415 1.415 1.420 1.387 1.420 474,962 1.4079 3.31%
2016-07-14 0 3.320 3.320 3.360 3.270 3.320 552,000 1,821,680 3.3001 1.370 1.370 1.387 1.349 1.370 1,337,649 1.3619 0.00%
2016-07-13 0 3.320 3.320 3.370 3.250 3.320 796,000 2,606,560 3.2746 1.370 1.370 1.391 1.341 1.370 1,928,928 1.3513 2.15%
2016-07-12 0 3.250 3.250 3.290 3.250 3.370 684,000 2,247,580 3.2859 1.341 1.341 1.358 1.341 1.391 1,657,521 1.3560 -1.52%
2016-07-11 0 3.300 3.290 3.370 3.300 3.440 1,376,000 4,610,580 3.3507 1.362 1.358 1.391 1.362 1.420 3,334,428 1.3827 -2.08%
2016-07-08 0 3.370 3.370 3.460 3.370 3.410 822,000 2,777,440 3.3789 1.391 1.391 1.428 1.391 1.407 1,991,933 1.3943 -0.88%
2016-07-07 0 3.400 3.390 3.400 3.400 3.500 722,000 2,474,420 3.4272 1.403 1.399 1.403 1.403 1.444 1,749,606 1.4143 0.00%
2016-07-06 0 3.400 3.400 3.500 3.400 3.460 532,000 1,820,580 3.4221 1.403 1.403 1.444 1.403 1.428 1,289,183 1.4122 -2.86%
2016-07-05 0 3.500 3.420 3.500 3.420 3.590 668,000 2,317,800 3.4698 1.444 1.411 1.444 1.411 1.481 1,618,749 1.4318 0.00%
2016-07-04 0 3.500 3.490 3.500 3.450 3.550 410,000 1,433,680 3.4968 1.444 1.440 1.444 1.424 1.465 993,543 1.4430 1.45%
2016-06-30 0 3.450 3.450 3.500 3.440 3.500 992,000 3,452,920 3.4808 1.424 1.424 1.444 1.420 1.444 2,403,890 1.4364 -1.15%
2016-06-29 0 3.490 3.490 3.500 3.450 3.500 576,000 2,002,400 3.4764 1.440 1.440 1.444 1.424 1.444 1,395,807 1.4346 -0.29%
2016-06-28 0 3.500 3.450 3.550 3.450 3.530 458,000 1,594,880 3.4823 1.444 1.424 1.465 1.424 1.457 1,109,861 1.4370 -0.57%
2016-06-27 0 3.520 3.520 3.550 3.490 3.600 414,000 1,450,260 3.5030 1.453 1.453 1.465 1.440 1.486 1,003,236 1.4456 -1.12%
2016-06-24 0 3.560 3.530 3.560 3.530 3.610 302,000 1,079,600 3.5748 1.469 1.457 1.469 1.457 1.490 731,829 1.4752 -2.47%
2016-06-23 0 3.650 3.640 3.650 3.650 3.710 506,000 1,861,660 3.6792 1.506 1.502 1.506 1.506 1.531 1,226,178 1.5183 -1.35%
2016-06-22 0 3.700 3.690 3.700 3.690 3.720 650,000 2,405,500 3.7008 1.527 1.523 1.527 1.523 1.535 1,575,130 1.5272 -0.80%
2016-06-21 0 3.730 3.720 3.730 3.730 3.810 62,000 231,760 3.7381 1.539 1.535 1.539 1.539 1.572 150,243 1.5426 -1.06%
2016-06-20 0 3.770 3.770 3.810 3.730 3.740 102,000 381,460 3.7398 1.556 1.556 1.572 1.539 1.543 247,174 1.5433 0.53%
2016-06-17 0 3.750 3.740 3.750 3.750 3.810 250,000 945,620 3.7825 1.547 1.543 1.547 1.547 1.572 605,819 1.5609 -1.32%
2016-06-16 0 3.800 3.770 3.800 3.800 3.810 38,000 144,660 3.8068 1.568 1.556 1.568 1.568 1.572 92,085 1.5709 -0.26%
2016-06-15 0 3.810 3.810 3.860 3.810 3.870 42,000 161,500 3.8452 1.572 1.572 1.593 1.572 1.597 101,778 1.5868 -0.26%
2016-06-14 0 3.820 3.810 4.250 3.820 3.830 26,000 99,380 3.8223 1.576 1.572 1.754 1.576 1.581 63,005 1.5773 0.26%
2016-06-13 0 3.810 3.810 3.920 3.810 3.990 34,000 132,300 3.8912 1.572 1.572 1.618 1.572 1.647 82,391 1.6058 -1.04%
2016-06-10 0 3.850 3.810 3.850 3.850 3.890 36,000 139,020 3.8617 1.589 1.572 1.589 1.589 1.605 87,238 1.5936 -1.03%
2016-06-08 0 3.890 3.890 3.980 3.880 3.890 6,000 23,300 3.8833 1.605 1.605 1.642 1.601 1.605 14,540 1.6025 0.00%
2016-06-07 0 3.890 3.880 3.900 3.880 3.910 138,000 538,760 3.9041 1.605 1.601 1.609 1.601 1.614 334,412 1.6111 -0.26%
2016-06-06 0 3.900 3.880 3.900 3.900 3.910 66,000 257,440 3.9006 1.609 1.601 1.609 1.609 1.614 159,936 1.6096 0.00%
2016-06-03 0 3.900 3.900 4.000 3.900 3.900 16,000 62,400 3.9000 1.609 1.609 1.651 1.609 1.609 38,772 1.6094 0.00%
2016-06-02 0 3.900 3.900 3.950 3.900 4.010 74,000 292,800 3.9568 1.609 1.609 1.630 1.609 1.655 179,322 1.6328 -0.26%
2016-06-01 0 3.910 3.910 4.000 3.910 3.960 72,000 282,480 3.9233 1.614 1.614 1.651 1.614 1.634 174,476 1.6190 0.00%
2016-05-31 0 3.910 3.910 3.920 3.770 3.940 304,000 1,173,840 3.8613 1.614 1.614 1.618 1.556 1.626 736,676 1.5934 -3.22%
2016-05-30 0 4.040 4.040 4.150 3.960 4.010 110,000 438,020 3.9820 1.667 1.667 1.713 1.634 1.655 266,560 1.6432 2.08%
2016-05-27 0 4.250 4.200 4.250 4.140 4.250 86,000 360,980 4.1974 1.633 1.614 1.633 1.591 1.633 223,788 1.6130 3.66%
2016-05-26 0 4.100 4.070 4.100 4.060 4.100 274,000 1,121,620 4.0935 1.576 1.564 1.576 1.560 1.576 712,998 1.5731 0.00%
2016-05-25 0 4.100 4.070 4.100 4.060 4.100 152,000 621,320 4.0876 1.576 1.564 1.576 1.560 1.576 395,532 1.5708 0.99%
2016-05-24 0 4.060 4.060 4.090 4.050 4.100 54,000 219,480 4.0644 1.560 1.560 1.572 1.556 1.576 140,518 1.5619 -0.73%
2016-05-23 0 4.090 4.050 4.090 4.010 4.090 84,000 340,140 4.0493 1.572 1.556 1.572 1.541 1.572 218,583 1.5561 0.74%
2016-05-20 0 4.060 4.060 4.080 4.060 4.100 96,000 392,560 4.0892 1.560 1.560 1.568 1.560 1.576 249,810 1.5714 0.00%
2016-05-19 0 4.060 4.050 4.080 4.050 4.090 92,000 373,840 4.0635 1.560 1.556 1.568 1.556 1.572 239,401 1.5616 -0.49%
2016-05-18 0 4.080 4.030 4.080 4.020 4.080 200,000 811,560 4.0578 1.568 1.549 1.568 1.545 1.568 520,437 1.5594 1.49%
2016-05-17 0 4.020 4.010 4.060 4.020 4.080 54,000 218,460 4.0456 1.545 1.541 1.560 1.545 1.568 140,518 1.5547 -0.99%
2016-05-16 0 4.060 4.010 4.080 4.000 4.060 100,000 403,260 4.0326 1.560 1.541 1.568 1.537 1.560 260,218 1.5497 2.78%
2016-05-13 0 3.950 3.950 3.990 3.950 4.000 88,000 350,560 3.9836 1.518 1.518 1.533 1.518 1.537 228,992 1.5309 -1.25%
2016-05-12 0 4.000 4.000 4.020 4.000 4.040 46,000 184,400 4.0087 1.537 1.537 1.545 1.537 1.553 119,700 1.5405 -0.74%
2016-05-11 0 4.030 4.000 4.040 4.030 4.030 24,000 96,720 4.0300 1.549 1.537 1.553 1.549 1.549 62,452 1.5487 0.50%
2016-05-10 0 4.010 4.010 4.030 4.000 4.080 106,000 426,500 4.0236 1.541 1.541 1.549 1.537 1.568 275,832 1.5462 -2.20%
2016-05-09 0 4.100 4.050 4.100 - - 10,000 40,600 4.0600 1.576 1.556 1.576 - - 26,022 1.5602 0.00%
2016-05-06 0 4.100 4.030 4.100 4.100 4.100 2,000 8,200 4.1000 1.576 1.549 1.576 1.576 1.576 5,204 1.5756 0.00%
2016-05-05 0 4.100 4.090 4.100 4.100 4.100 58,000 237,800 4.1000 1.576 1.572 1.576 1.576 1.576 150,927 1.5756 0.00%
2016-05-04 0 4.100 4.060 4.100 4.040 4.100 76,000 311,060 4.0929 1.576 1.560 1.576 1.553 1.576 197,766 1.5729 0.00%
2016-05-03 0 4.100 4.080 4.100 4.080 4.100 58,000 237,640 4.0972 1.576 1.568 1.576 1.568 1.576 150,927 1.5745 0.49%
2016-04-29 0 4.080 4.050 4.080 4.080 4.080 10,000 40,800 4.0800 1.568 1.556 1.568 1.568 1.568 26,022 1.5679 0.00%
2016-04-28 0 4.080 4.080 4.100 - - 0 0 - 1.568 1.568 1.576 - - 0 - 0.00%
2016-04-27 0 4.080 4.080 4.100 4.080 4.100 62,000 253,880 4.0948 1.568 1.568 1.576 1.568 1.576 161,335 1.5736 0.00%
2016-04-26 0 4.080 4.070 4.080 4.080 4.080 54,000 220,320 4.0800 1.568 1.564 1.568 1.568 1.568 140,518 1.5679 0.25%
2016-04-25 0 4.070 4.070 4.100 4.070 4.100 66,000 269,020 4.0761 1.564 1.564 1.576 1.564 1.576 171,744 1.5664 0.00%
2016-04-22 0 4.070 4.030 4.080 4.060 4.090 74,000 300,920 4.0665 1.564 1.549 1.568 1.560 1.572 192,562 1.5627 0.25%
2016-04-21 0 4.060 4.020 4.060 4.080 4.090 22,000 89,800 4.0818 1.560 1.545 1.560 1.568 1.572 57,248 1.5686 0.74%
2016-04-20 0 4.030 3.990 4.090 4.030 4.050 60,000 242,160 4.0360 1.549 1.533 1.572 1.549 1.556 156,131 1.5510 -1.47%
2016-04-19 0 4.090 4.070 4.100 - - 0 0 - 1.572 1.564 1.576 - - 0 - 0.00%
2016-04-18 0 4.090 4.090 4.100 4.050 4.080 62,000 251,480 4.0561 1.572 1.572 1.576 1.556 1.568 161,335 1.5587 -0.24%
2016-04-15 0 4.100 4.050 4.100 4.050 4.100 144,000 589,960 4.0969 1.576 1.556 1.576 1.556 1.576 374,715 1.5744 0.00%
2016-04-14 0 4.100 4.080 4.100 4.100 4.100 312,000 1,279,200 4.1000 1.576 1.568 1.576 1.576 1.576 811,881 1.5756 0.24%
2016-04-13 0 4.090 4.060 4.090 4.010 4.090 118,000 480,780 4.0744 1.572 1.560 1.572 1.541 1.572 307,058 1.5658 0.00%
2016-04-12 0 4.090 4.090 4.100 4.000 4.100 54,000 219,660 4.0678 1.572 1.572 1.576 1.537 1.576 140,518 1.5632 -0.24%
2016-04-11 0 4.100 4.100 4.130 4.100 4.100 10,000 41,000 4.1000 1.576 1.576 1.587 1.576 1.576 26,022 1.5756 0.00%
2016-04-08 0 4.100 4.040 4.100 4.020 4.100 84,000 343,120 4.0848 1.576 1.553 1.576 1.545 1.576 218,583 1.5697 1.99%
2016-04-07 0 4.020 4.020 4.080 - - 0 0 - 1.545 1.545 1.568 - - 0 - 0.00%
2016-04-06 0 4.020 3.990 4.050 3.920 4.020 116,000 462,180 3.9843 1.545 1.533 1.556 1.506 1.545 301,853 1.5311 -0.25%
2016-04-05 0 4.030 4.030 4.090 4.020 4.040 26,000 104,760 4.0292 1.549 1.549 1.572 1.545 1.553 67,657 1.5484 0.00%
2016-04-01 0 4.030 4.030 4.090 4.020 4.110 212,000 861,580 4.0641 1.549 1.549 1.572 1.545 1.579 551,663 1.5618 -1.95%
2016-03-31 0 4.110 4.110 4.180 4.110 4.200 70,000 293,620 4.1946 1.579 1.579 1.606 1.579 1.614 182,153 1.6119 -0.96%
2016-03-30 0 4.150 4.100 4.150 4.140 4.150 34,000 140,940 4.1453 1.595 1.576 1.595 1.591 1.595 88,474 1.5930 0.73%
2016-03-29 0 4.120 4.100 4.120 4.080 4.150 146,000 601,540 4.1201 1.583 1.576 1.583 1.568 1.595 379,919 1.5833 1.98%
2016-03-24 0 4.040 3.990 4.050 - - 0 0 - 1.553 1.533 1.556 - - 0 - 0.00%
2016-03-23 0 4.040 4.020 4.040 - - 0 0 - 1.553 1.545 1.553 - - 0 - -0.98%
2016-03-22 0 4.080 4.020 4.080 4.080 4.080 38,000 155,040 4.0800 1.568 1.545 1.568 1.568 1.568 98,883 1.5679 -0.49%
2016-03-21 0 4.100 4.030 4.100 4.090 4.140 44,000 180,420 4.1005 1.576 1.549 1.576 1.572 1.591 114,496 1.5758 2.24%
2016-03-18 0 4.010 4.000 4.070 4.010 4.070 34,000 137,400 4.0412 1.541 1.537 1.564 1.541 1.564 88,474 1.5530 -0.25%
2016-03-17 0 4.020 3.980 4.020 4.020 4.020 6,000 24,120 4.0200 1.545 1.529 1.545 1.545 1.545 15,613 1.5449 1.01%
2016-03-16 0 3.980 3.980 4.020 3.970 3.970 8,000 31,760 3.9700 1.529 1.529 1.545 1.526 1.526 20,817 1.5256 0.76%
2016-03-15 0 3.950 3.950 3.990 3.950 4.000 232,000 919,800 3.9647 1.518 1.518 1.533 1.518 1.537 603,707 1.5236 -0.75%
2016-03-14 0 3.980 3.970 4.010 3.980 4.040 178,000 711,340 3.9963 1.529 1.526 1.541 1.529 1.553 463,189 1.5357 0.00%
2016-03-11 0 3.980 3.980 4.000 3.950 4.050 160,000 638,300 3.9894 1.529 1.529 1.537 1.518 1.556 416,349 1.5331 0.25%
2016-03-10 0 3.970 3.960 3.970 - - 0 0 - 1.526 1.522 1.526 - - 0 - -0.25%
2016-03-09 0 3.980 3.950 3.980 3.980 3.980 36,000 143,280 3.9800 1.529 1.518 1.529 1.529 1.529 93,679 1.5295 0.51%
2016-03-08 0 3.960 3.960 3.990 3.960 3.960 50,000 198,000 3.9600 1.522 1.522 1.533 1.522 1.522 130,109 1.5218 -0.75%
2016-03-07 0 3.990 3.970 3.990 3.970 3.990 94,000 373,860 3.9772 1.533 1.526 1.533 1.526 1.533 244,605 1.5284 0.50%
2016-03-04 0 3.970 3.960 3.970 3.950 3.970 86,000 340,180 3.9556 1.526 1.522 1.526 1.518 1.526 223,788 1.5201 0.51%
2016-03-03 0 3.950 3.930 3.950 3.930 3.970 114,000 451,100 3.9570 1.518 1.510 1.518 1.510 1.526 296,649 1.5207 0.51%
2016-03-02 0 3.930 3.900 3.930 3.900 3.950 26,000 102,400 3.9385 1.510 1.499 1.510 1.499 1.518 67,657 1.5135 2.08%
2016-03-01 0 3.850 3.850 3.930 3.840 3.860 22,000 84,880 3.8582 1.480 1.480 1.510 1.476 1.483 57,248 1.4827 -1.03%
2016-02-29 0 3.890 3.890 3.950 3.840 3.900 54,000 209,580 3.8811 1.495 1.495 1.518 1.476 1.499 140,518 1.4915 1.83%
2016-02-26 0 3.820 3.820 3.920 3.820 3.900 26,000 101,240 3.8938 1.468 1.468 1.506 1.468 1.499 67,657 1.4964 -2.80%
2016-02-25 0 3.930 3.880 3.950 - - 0 0 - 1.510 1.491 1.518 - - 0 - 0.00%
2016-02-24 0 3.930 3.910 3.950 3.900 3.990 88,000 345,080 3.9214 1.510 1.503 1.518 1.499 1.533 228,992 1.5070 2.34%
2016-02-23 0 3.840 3.790 3.900 - - 0 0 - 1.476 1.456 1.499 - - 0 - 0.00%
2016-02-22 0 3.840 3.810 3.880 3.750 4.000 786,000 3,032,100 3.8576 1.476 1.464 1.491 1.441 1.537 2,045,317 1.4825 -2.54%
2016-02-19 0 3.940 3.890 3.940 - - 0 0 - 1.514 1.495 1.514 - - 0 - -0.25%
2016-02-18 0 3.950 3.850 3.970 - - 0 0 - 1.518 1.480 1.526 - - 0 - 0.00%
2016-02-17 0 3.950 3.870 3.950 3.820 3.950 110,000 427,300 3.8845 1.518 1.487 1.518 1.468 1.518 286,240 1.4928 3.40%
2016-02-16 0 3.820 3.800 3.830 3.800 3.850 82,000 314,680 3.8376 1.468 1.460 1.472 1.460 1.480 213,379 1.4747 0.53%
2016-02-15 0 3.800 3.760 3.820 3.650 3.900 494,000 1,862,520 3.7703 1.460 1.445 1.468 1.403 1.499 1,285,479 1.4489 -1.55%
2016-02-12 0 3.860 3.860 3.930 3.860 3.930 22,000 85,760 3.8982 1.483 1.483 1.510 1.483 1.510 57,248 1.4980 -2.03%
2016-02-11 0 3.940 3.850 3.940 - - 0 0 - 1.514 1.480 1.514 - - 0 - -0.25%
2016-02-05 0 3.950 3.880 3.950 3.950 3.950 16,000 63,200 3.9500 1.518 1.491 1.518 1.518 1.518 41,635 1.5180 -0.25%
2016-02-04 0 3.960 3.920 3.970 3.920 3.960 20,000 78,960 3.9480 1.522 1.506 1.526 1.506 1.522 52,044 1.5172 1.02%
2016-02-03 0 3.920 3.920 3.970 3.870 3.900 40,000 155,140 3.8785 1.506 1.506 1.526 1.487 1.499 104,087 1.4905 -1.01%
2016-02-02 0 3.960 3.930 3.980 3.900 4.000 80,000 314,020 3.9253 1.522 1.510 1.529 1.499 1.537 208,175 1.5084 -1.00%
2016-02-01 0 4.000 3.950 4.010 3.950 4.020 64,000 253,680 3.9638 1.537 1.518 1.541 1.518 1.545 166,540 1.5232 -1.23%
2016-01-29 0 4.050 3.990 4.050 4.000 4.100 34,000 137,440 4.0424 1.556 1.533 1.556 1.537 1.576 88,474 1.5534 1.76%
2016-01-28 0 3.980 3.980 4.050 3.940 3.980 6,000 23,800 3.9667 1.529 1.529 1.556 1.514 1.529 15,613 1.5244 0.00%
2016-01-27 0 3.980 3.980 4.000 3.920 3.980 40,000 158,800 3.9700 1.529 1.529 1.537 1.506 1.529 104,087 1.5256 1.02%
2016-01-26 0 3.940 3.940 4.020 3.930 4.030 108,000 433,720 4.0159 1.514 1.514 1.545 1.510 1.549 281,036 1.5433 -1.99%
2016-01-25 0 4.020 3.960 4.030 3.930 4.020 12,000 47,520 3.9600 1.545 1.522 1.549 1.510 1.545 31,226 1.5218 2.29%
2016-01-22 0 3.930 3.930 3.990 3.900 4.030 426,000 1,700,540 3.9919 1.510 1.510 1.533 1.499 1.549 1,108,530 1.5340 -0.51%
2016-01-21 0 3.950 3.900 3.950 3.950 4.050 60,000 239,160 3.9860 1.518 1.499 1.518 1.518 1.556 156,131 1.5318 -1.74%
2016-01-20 0 4.020 4.020 4.070 4.010 4.070 82,000 331,600 4.0439 1.545 1.545 1.564 1.541 1.564 213,379 1.5540 -1.23%
2016-01-19 0 4.070 4.050 4.130 4.070 4.150 12,000 49,400 4.1167 1.564 1.556 1.587 1.564 1.595 31,226 1.5820 -0.73%
2016-01-18 0 4.100 4.050 4.100 4.100 4.100 2,000 8,200 4.1000 1.576 1.556 1.576 1.576 1.576 5,204 1.5756 0.49%
2016-01-15 0 4.080 4.070 4.140 4.070 4.130 112,000 457,880 4.0882 1.568 1.564 1.591 1.564 1.587 291,445 1.5711 -0.73%
2016-01-14 0 4.110 4.110 4.180 4.090 4.190 76,000 315,280 4.1484 1.579 1.579 1.606 1.572 1.610 197,766 1.5942 -1.91%
2016-01-13 0 4.190 4.160 4.190 4.190 4.200 42,000 176,380 4.1995 1.610 1.599 1.610 1.610 1.614 109,292 1.6138 0.24%
2016-01-12 0 4.180 4.120 4.190 4.130 4.180 106,000 439,620 4.1474 1.606 1.583 1.610 1.587 1.606 275,832 1.5938 1.95%
2016-01-11 0 4.100 4.100 4.120 4.050 4.270 168,000 696,780 4.1475 1.576 1.576 1.583 1.556 1.641 437,167 1.5939 -1.20%
2016-01-08 0 4.150 4.150 4.200 4.150 4.220 260,000 1,086,320 4.1782 1.595 1.595 1.614 1.595 1.622 676,568 1.6056 -1.66%
2016-01-07 0 4.220 4.210 4.220 4.200 4.250 148,000 627,100 4.2372 1.622 1.618 1.622 1.614 1.633 385,123 1.6283 -1.63%
2016-01-06 0 4.290 4.270 4.300 4.290 4.300 32,000 137,380 4.2931 1.649 1.641 1.652 1.649 1.652 83,270 1.6498 -0.92%
2016-01-05 0 4.330 4.290 4.340 4.330 4.330 2,000 8,660 4.3300 1.664 1.649 1.668 1.664 1.664 5,204 1.6640 0.93%
2016-01-04 0 4.290 4.290 4.350 4.280 4.350 32,000 137,540 4.2981 1.649 1.649 1.672 1.645 1.672 83,270 1.6517 -1.61%
2015-12-31 0 4.360 4.300 4.360 4.350 4.380 62,000 270,500 4.3629 1.676 1.652 1.676 1.672 1.683 161,335 1.6766 0.69%
2015-12-30 0 4.330 4.330 4.370 4.310 4.330 40,000 172,440 4.3110 1.664 1.664 1.679 1.656 1.664 104,087 1.6567 -0.92%
2015-12-29 0 4.370 4.340 4.370 4.350 4.370 132,000 575,140 4.3571 1.679 1.668 1.679 1.672 1.679 343,488 1.6744 0.69%
2015-12-28 0 4.340 4.340 4.380 4.330 4.380 94,000 408,760 4.3485 1.668 1.668 1.683 1.664 1.683 244,605 1.6711 -0.23%
2015-12-24 0 4.350 4.330 4.390 4.350 4.350 50,000 217,500 4.3500 1.672 1.664 1.687 1.672 1.672 130,109 1.6717 0.00%
2015-12-23 0 4.350 4.300 4.350 4.300 4.350 40,000 173,600 4.3400 1.672 1.652 1.672 1.652 1.672 104,087 1.6678 0.00%
2015-12-22 0 4.350 4.350 4.400 4.350 4.350 40,000 174,000 4.3500 1.672 1.672 1.691 1.672 1.672 104,087 1.6717 0.23%
2015-12-21 0 4.340 4.300 4.340 4.300 4.350 40,000 173,500 4.3375 1.668 1.652 1.668 1.652 1.672 104,087 1.6669 -0.23%
2015-12-18 0 4.350 4.320 4.400 4.350 4.350 4,000 17,400 4.3500 1.672 1.660 1.691 1.672 1.672 10,409 1.6717 0.00%
2015-12-17 0 4.350 4.350 4.380 - - 0 0 - 1.672 1.672 1.683 - - 0 - 1.16%
2015-12-16 0 4.300 4.300 4.380 4.300 4.300 10,000 43,000 4.3000 1.652 1.652 1.683 1.652 1.652 26,022 1.6525 0.70%
2015-12-15 0 4.270 4.270 4.320 4.250 4.270 34,000 144,740 4.2571 1.641 1.641 1.660 1.633 1.641 88,474 1.6360 0.00%
2015-12-14 0 4.270 4.270 4.400 4.260 4.270 60,000 255,660 4.2610 1.641 1.641 1.691 1.637 1.641 156,131 1.6375 0.00%
2015-12-11 0 4.270 4.270 4.380 4.270 4.270 32,000 136,640 4.2700 1.641 1.641 1.683 1.641 1.641 83,270 1.6409 -1.84%
2015-12-10 0 4.350 4.260 4.350 4.250 4.350 30,000 129,160 4.3053 1.672 1.637 1.672 1.633 1.672 78,066 1.6545 1.16%
2015-12-09 0 4.300 4.250 4.300 4.250 4.320 96,000 411,280 4.2842 1.652 1.633 1.652 1.633 1.660 249,810 1.6464 -0.23%
2015-12-08 0 4.310 4.300 4.350 4.300 4.350 90,000 388,200 4.3133 1.656 1.652 1.672 1.652 1.672 234,197 1.6576 -0.23%
2015-12-07 0 4.320 4.320 4.490 4.320 4.330 44,000 190,500 4.3295 1.660 1.660 1.725 1.660 1.664 114,496 1.6638 0.00%
2015-12-04 0 4.320 4.320 4.380 4.310 4.320 68,000 293,140 4.3109 1.660 1.660 1.683 1.656 1.660 176,949 1.6566 0.00%
2015-12-03 0 4.320 4.320 4.400 4.320 4.360 44,000 191,560 4.3536 1.660 1.660 1.691 1.660 1.676 114,496 1.6731 -1.82%
2015-12-02 0 4.400 4.350 4.400 4.350 4.400 36,000 158,100 4.3917 1.691 1.672 1.691 1.672 1.691 93,679 1.6877 1.15%
2015-12-01 0 4.350 4.350 4.400 4.320 4.350 16,000 69,240 4.3275 1.672 1.672 1.691 1.660 1.672 41,635 1.6630 0.00%
2015-11-30 0 4.350 4.350 4.360 4.310 4.360 16,000 69,320 4.3325 1.672 1.672 1.676 1.656 1.676 41,635 1.6649 -0.23%
2015-11-27 0 4.360 4.360 4.370 4.270 4.360 80,000 344,100 4.3013 1.676 1.676 1.679 1.641 1.676 208,175 1.6529 -0.46%
2015-11-26 0 4.380 4.380 4.420 4.370 4.420 80,000 351,500 4.3938 1.683 1.683 1.699 1.679 1.699 208,175 1.6885 0.23%
2015-11-25 0 4.370 4.330 4.370 4.370 4.370 2,000 8,740 4.3700 1.679 1.664 1.679 1.679 1.679 5,204 1.6794 1.63%
2015-11-24 0 4.300 4.300 4.360 4.300 4.300 4,000 17,200 4.3000 1.652 1.652 1.676 1.652 1.652 10,409 1.6525 0.00%
2015-11-23 0 4.300 4.300 4.350 4.270 4.270 2,000 8,540 4.2700 1.652 1.652 1.672 1.641 1.641 5,204 1.6409 0.00%
2015-11-20 0 4.300 4.300 4.360 4.260 4.300 64,000 275,120 4.2988 1.652 1.652 1.676 1.637 1.652 166,540 1.6520 1.18%
2015-11-19 0 4.250 4.250 4.300 4.250 4.300 122,000 524,000 4.2951 1.633 1.633 1.652 1.633 1.652 317,466 1.6506 -0.23%
2015-11-18 0 4.260 4.260 4.300 4.260 4.310 222,000 952,420 4.2902 1.637 1.637 1.652 1.637 1.656 577,685 1.6487 -1.16%
2015-11-17 0 4.310 4.310 4.400 4.300 4.320 110,000 473,280 4.3025 1.656 1.656 1.691 1.652 1.660 286,240 1.6534 -1.15%
2015-11-16 0 4.360 4.360 4.400 - - 0 0 - 1.676 1.676 1.691 - - 0 - 0.00%
2015-11-13 0 4.360 4.360 4.450 4.360 4.360 4,000 17,440 4.3600 1.676 1.676 1.710 1.676 1.676 10,409 1.6755 0.00%
2015-11-12 0 4.360 4.440 4.450 4.350 4.360 74,000 321,920 4.3503 1.676 1.706 1.710 1.672 1.676 192,562 1.6718 0.46%
2015-11-11 0 4.340 4.330 4.350 4.300 4.500 372,000 1,623,360 4.3639 1.668 1.664 1.672 1.652 1.729 968,013 1.6770 -1.81%
2015-11-10 0 4.420 4.420 4.480 4.400 4.480 16,000 71,060 4.4413 1.699 1.699 1.722 1.691 1.722 41,635 1.7067 0.91%
2015-11-09 0 4.380 4.380 4.400 4.370 4.450 90,000 396,360 4.4040 1.683 1.683 1.691 1.679 1.710 234,197 1.6924 0.00%
2015-11-06 0 4.380 4.380 4.440 4.380 4.450 56,000 248,160 4.4314 1.683 1.683 1.706 1.683 1.710 145,722 1.7030 0.23%
2015-11-05 0 4.370 4.370 4.400 4.360 4.370 160,000 698,600 4.3663 1.679 1.679 1.691 1.676 1.679 416,349 1.6779 -0.68%
2015-11-04 0 4.400 4.400 4.440 4.370 4.400 256,000 1,124,020 4.3907 1.691 1.691 1.706 1.679 1.691 666,159 1.6873 -0.68%
2015-11-03 0 4.430 4.380 4.450 4.420 4.440 30,000 132,840 4.4280 1.702 1.683 1.710 1.699 1.706 78,066 1.7016 1.37%
2015-11-02 0 4.370 4.370 4.380 4.350 4.440 124,000 543,820 4.3856 1.679 1.679 1.683 1.672 1.706 322,671 1.6854 0.46%
2015-10-30 0 4.350 4.350 4.400 4.350 4.400 50,000 219,780 4.3956 1.672 1.672 1.691 1.672 1.691 130,109 1.6892 -0.91%
2015-10-29 0 4.390 4.360 4.390 4.300 4.390 8,000 34,860 4.3575 1.687 1.676 1.687 1.652 1.687 20,817 1.6746 -0.23%
2015-10-28 0 4.400 4.360 4.400 - - 0 0 - 1.691 1.676 1.691 - - 0 - 0.00%
2015-10-27 0 4.400 4.370 4.400 4.360 4.500 80,000 352,120 4.4015 1.691 1.679 1.691 1.676 1.729 208,175 1.6915 -0.45%
2015-10-26 0 4.420 4.390 4.420 4.420 4.450 12,000 53,100 4.4250 1.699 1.687 1.699 1.699 1.710 31,226 1.7005 0.68%
2015-10-23 0 4.390 4.390 4.420 4.390 4.400 84,000 369,260 4.3960 1.687 1.687 1.699 1.687 1.691 218,583 1.6893 0.92%
2015-10-22 0 4.350 4.350 4.400 4.350 4.450 94,000 413,400 4.3979 1.672 1.672 1.691 1.672 1.710 244,605 1.6901 -0.91%
2015-10-20 0 4.390 4.390 4.400 4.390 4.400 28,000 123,100 4.3964 1.687 1.687 1.691 1.687 1.691 72,861 1.6895 1.39%
2015-10-19 0 4.330 4.330 4.460 4.330 4.460 122,000 530,740 4.3503 1.664 1.664 1.714 1.664 1.714 317,466 1.6718 -0.46%
2015-10-16 0 4.350 4.350 4.370 4.350 4.390 206,000 900,660 4.3721 1.672 1.672 1.679 1.672 1.687 536,050 1.6802 -0.91%
2015-10-15 0 4.390 4.380 4.390 4.390 4.400 64,000 282,540 4.4147 1.687 1.683 1.687 1.687 1.691 166,540 1.6965 -0.23%
2015-10-14 0 4.400 4.370 4.400 4.400 4.420 12,000 52,840 4.4033 1.691 1.679 1.691 1.691 1.699 31,226 1.6922 0.00%
2015-10-13 0 4.400 4.400 4.420 4.400 4.400 28,000 123,200 4.4000 1.691 1.691 1.699 1.691 1.691 72,861 1.6909 1.38%
2015-10-12 0 4.340 4.340 4.400 4.340 4.580 88,000 387,440 4.4027 1.668 1.668 1.691 1.668 1.760 228,992 1.6919 -0.69%
2015-10-09 0 4.370 4.370 4.380 4.250 4.400 318,000 1,379,320 4.3375 1.679 1.679 1.683 1.633 1.691 827,495 1.6669 0.00%
2015-10-08 0 4.370 4.370 4.400 4.350 4.600 368,000 1,619,480 4.4008 1.679 1.679 1.691 1.672 1.768 957,604 1.6912 -1.13%
2015-10-07 0 4.420 4.420 4.430 4.250 4.420 114,000 498,260 4.3707 1.699 1.699 1.702 1.633 1.699 296,649 1.6796 0.45%
2015-10-06 0 4.400 4.400 4.460 4.400 4.600 22,000 97,500 4.4318 1.691 1.691 1.714 1.691 1.768 57,248 1.7031 -2.00%
2015-10-05 0 4.490 4.420 4.490 4.600 4.600 2,000 9,200 4.6000 1.725 1.699 1.725 1.768 1.768 5,204 1.7677 0.22%
2015-10-02 0 4.480 4.380 4.480 4.550 4.550 2,000 9,100 4.5500 1.722 1.683 1.722 1.749 1.749 5,204 1.7485 2.75%
2015-09-30 0 4.360 4.360 4.420 4.360 4.370 92,000 401,420 4.3633 1.676 1.676 1.699 1.676 1.679 239,401 1.6768 -0.91%
2015-09-29 0 4.400 4.400 4.420 4.370 4.410 466,000 2,044,260 4.3868 1.691 1.691 1.699 1.679 1.695 1,212,618 1.6858 -0.45%
2015-09-25 0 4.420 4.420 4.440 4.420 4.460 80,000 354,480 4.4310 1.699 1.699 1.706 1.699 1.714 208,175 1.7028 0.23%
2015-09-24 0 4.410 4.410 4.450 4.400 4.410 40,000 176,220 4.4055 1.695 1.695 1.710 1.691 1.695 104,087 1.6930 0.00%
2015-09-23 0 4.410 4.410 4.450 4.400 4.440 22,000 97,000 4.4091 1.695 1.695 1.710 1.691 1.706 57,248 1.6944 -0.68%
2015-09-22 0 4.440 4.410 4.440 4.400 4.450 32,000 141,080 4.4088 1.706 1.695 1.706 1.691 1.710 83,270 1.6942 0.91%
2015-09-21 0 4.400 4.400 4.440 4.400 4.460 80,000 352,200 4.4025 1.691 1.691 1.706 1.691 1.714 208,175 1.6918 -1.35%
2015-09-18 0 4.460 4.420 4.460 4.380 4.480 60,000 266,700 4.4450 1.714 1.699 1.714 1.683 1.722 156,131 1.7082 1.36%
2015-09-17 0 4.400 4.400 4.430 4.380 4.600 86,000 378,280 4.3986 1.691 1.691 1.702 1.683 1.768 223,788 1.6904 -0.68%
2015-09-16 0 4.430 4.400 4.430 4.440 4.600 38,000 169,040 4.4484 1.702 1.691 1.702 1.706 1.768 98,883 1.7095 -0.23%
2015-09-15 0 4.440 4.400 4.440 4.440 4.620 18,000 80,280 4.4600 1.706 1.691 1.706 1.706 1.775 46,839 1.7139 0.91%
2015-09-14 0 4.400 4.400 4.440 4.400 4.450 88,000 389,040 4.4209 1.691 1.691 1.706 1.691 1.710 228,992 1.6989 0.00%
2015-09-11 0 4.400 4.400 4.430 4.360 4.440 389,700 1,711,821 4.3927 1.691 1.691 1.702 1.676 1.706 1,014,071 1.6881 -0.68%
2015-09-10 0 4.430 4.400 4.430 4.380 4.450 132,000 581,000 4.4015 1.702 1.691 1.702 1.683 1.710 343,488 1.6915 -1.34%
2015-09-09 0 4.490 4.490 4.500 4.470 4.550 194,000 876,660 4.5189 1.725 1.725 1.729 1.718 1.749 504,824 1.7366 -0.22%
2015-09-08 0 4.500 4.400 4.500 4.440 4.500 32,000 142,680 4.4588 1.729 1.691 1.729 1.706 1.729 83,270 1.7135 1.35%
2015-09-07 0 4.440 4.370 4.440 4.400 4.440 132,000 581,040 4.4018 1.706 1.679 1.706 1.691 1.706 343,488 1.6916 2.07%
2015-09-04 0 4.350 4.350 4.420 4.320 4.420 20,000 87,240 4.3620 1.672 1.672 1.699 1.660 1.699 52,044 1.6763 -0.68%
2015-09-02 0 4.380 4.380 4.430 4.370 4.430 68,000 299,460 4.4038 1.683 1.683 1.702 1.679 1.702 176,949 1.6924 -1.57%
2015-09-01 0 4.450 4.450 4.550 4.450 4.520 120,000 535,160 4.4597 1.710 1.710 1.749 1.710 1.737 312,262 1.7138 0.00%
2015-08-31 0 4.450 4.450 4.560 4.450 4.590 60,000 269,340 4.4890 1.710 1.710 1.752 1.710 1.764 156,131 1.7251 -4.09%
2015-08-28 0 4.640 4.640 4.720 4.640 4.680 30,000 139,480 4.6493 1.783 1.783 1.814 1.783 1.798 78,066 1.7867 0.00%
2015-08-27 0 4.640 4.640 4.670 4.600 4.880 68,000 314,340 4.6226 1.783 1.783 1.795 1.768 1.875 176,949 1.7764 1.31%
2015-08-26 0 4.580 4.580 4.610 4.450 4.650 120,000 548,600 4.5717 1.760 1.760 1.772 1.710 1.787 312,262 1.7569 -0.43%
2015-08-25 0 4.600 4.600 4.670 4.400 4.690 274,000 1,262,920 4.6092 1.768 1.768 1.795 1.691 1.802 712,998 1.7713 -1.71%
2015-08-24 0 4.680 4.600 4.680 4.600 4.860 246,000 1,144,340 4.6518 1.798 1.768 1.798 1.768 1.868 640,137 1.7876 -3.70%
2015-08-21 0 4.860 4.860 4.990 4.850 4.950 108,000 528,980 4.8980 1.868 1.868 1.918 1.864 1.902 281,036 1.8823 -0.82%
2015-08-20 0 4.900 4.900 4.990 4.900 5.000 88,000 439,540 4.9948 1.883 1.883 1.918 1.883 1.921 228,992 1.9195 -2.20%
2015-08-19 0 5.010 5.010 5.100 - - 0 0 - 1.925 1.925 1.960 - - 0 - 0.20%
2015-08-18 0 5.000 5.000 5.080 4.960 5.080 36,000 181,320 5.0367 1.921 1.921 1.952 1.906 1.952 93,679 1.9356 -0.60%
2015-08-17 0 5.030 5.030 5.090 5.030 5.080 28,000 141,460 5.0521 1.933 1.933 1.956 1.933 1.952 72,861 1.9415 -0.98%
2015-08-14 0 5.080 5.080 5.110 5.020 5.020 22,000 110,440 5.0200 1.952 1.952 1.964 1.929 1.929 57,248 1.9291 -0.20%
2015-08-13 0 5.090 5.020 5.090 5.020 5.300 62,000 313,560 5.0574 1.956 1.929 1.956 1.929 2.037 161,335 1.9435 0.59%
2015-08-12 0 5.060 5.060 5.110 5.050 5.300 132,000 672,980 5.0983 1.945 1.945 1.964 1.941 2.037 343,488 1.9593 0.00%
2015-08-11 0 5.060 5.050 5.070 5.060 5.300 38,000 193,500 5.0921 1.945 1.941 1.948 1.945 2.037 98,883 1.9569 -0.39%
2015-08-10 0 5.080 5.060 5.150 5.080 5.300 94,000 485,000 5.1596 1.952 1.945 1.979 1.952 2.037 244,605 1.9828 -1.36%
2015-08-07 0 5.150 5.080 5.150 5.290 5.290 2,000 10,580 5.2900 1.979 1.952 1.979 2.033 2.033 5,204 2.0329 1.18%
2015-08-06 0 5.090 5.080 5.130 5.090 5.300 14,000 71,820 5.1300 1.956 1.952 1.971 1.956 2.037 36,431 1.9714 0.59%
2015-08-05 0 5.060 5.060 5.140 5.060 5.300 108,000 551,200 5.1037 1.945 1.945 1.975 1.945 2.037 281,036 1.9613 -0.39%
2015-08-04 0 5.080 5.080 5.100 5.080 5.200 134,000 684,520 5.1084 1.952 1.952 1.960 1.952 1.998 348,693 1.9631 -0.39%
2015-08-03 0 5.100 5.050 5.100 5.050 5.200 110,000 559,960 5.0905 1.960 1.941 1.960 1.941 1.998 286,240 1.9563 0.00%
2015-07-31 0 5.100 5.100 5.120 5.080 5.080 4,000 20,320 5.0800 1.960 1.960 1.968 1.952 1.952 10,409 1.9522 -0.58%
2015-07-30 0 5.130 5.120 5.180 5.130 5.300 10,000 51,680 5.1680 1.971 1.968 1.991 1.971 2.037 26,022 1.9860 -1.16%
2015-07-29 0 5.190 5.120 5.190 5.200 5.280 8,000 41,760 5.2200 1.994 1.968 1.994 1.998 2.029 20,817 2.0060 0.39%
2015-07-28 0 5.170 5.150 5.180 5.100 5.190 80,000 409,460 5.1183 1.987 1.979 1.991 1.960 1.994 208,175 1.9669 -1.34%
2015-07-27 0 5.240 5.150 5.240 5.100 5.240 86,000 443,900 5.1616 2.014 1.979 2.014 1.960 2.014 223,788 1.9836 0.38%
2015-07-24 0 5.220 5.220 5.230 5.220 5.230 8,000 41,800 5.2250 2.006 2.006 2.010 2.006 2.010 20,817 2.0079 -0.76%
2015-07-23 0 5.260 5.250 5.260 5.200 5.290 12,000 62,580 5.2150 2.021 2.018 2.021 1.998 2.033 31,226 2.0041 -0.57%
2015-07-22 0 5.290 5.180 5.290 - - 0 0 - 2.033 1.991 2.033 - - 0 - 0.00%
2015-07-21 0 5.290 5.220 5.300 - - 0 0 - 2.033 2.006 2.037 - - 0 - 0.00%
2015-07-20 0 5.290 5.280 5.350 5.250 5.390 22,000 116,160 5.2800 2.033 2.029 2.056 2.018 2.071 57,248 2.0291 -2.04%
2015-07-17 0 5.400 5.260 5.400 5.400 5.400 4,000 21,600 5.4000 2.075 2.021 2.075 2.075 2.075 10,409 2.0752 1.50%
2015-07-16 0 5.320 5.300 5.350 4.910 5.330 1,012,000 5,148,760 5.0877 2.044 2.037 2.056 1.887 2.048 2,633,410 1.9552 3.30%
2015-07-15 0 5.150 5.140 5.200 5.140 5.350 52,000 270,780 5.2073 1.979 1.975 1.998 1.975 2.056 135,314 2.0011 -1.90%
2015-07-14 0 5.250 5.200 5.250 4.920 5.250 378,000 1,914,060 5.0637 2.018 1.998 2.018 1.891 2.018 983,626 1.9459 5.85%
2015-07-13 0 4.960 4.910 5.140 4.860 4.960 230,000 1,134,680 4.9334 1.906 1.887 1.975 1.868 1.906 598,502 1.8959 0.40%
2015-07-10 0 4.940 4.940 5.120 4.940 5.200 88,000 444,500 5.0511 1.898 1.898 1.968 1.898 1.998 228,992 1.9411 -1.79%
2015-07-09 0 5.030 5.020 5.200 4.350 5.100 1,576,000 7,557,460 4.7953 1.933 1.929 1.998 1.672 1.960 4,101,042 1.8428 15.63%
2015-07-08 0 4.350 4.350 4.450 4.220 4.550 1,726,000 7,610,800 4.4095 1.672 1.672 1.710 1.622 1.749 4,491,370 1.6945 -5.43%
2015-07-07 0 4.600 4.540 4.600 4.600 5.080 818,000 3,856,300 4.7143 1.768 1.745 1.768 1.768 1.952 2,128,587 1.8117 -9.80%
2015-07-06 0 5.100 4.860 5.100 4.590 5.200 1,630,000 7,965,620 4.8869 1.960 1.868 1.960 1.764 1.998 4,241,560 1.8780 -3.59%
2015-07-03 0 5.290 5.170 5.290 5.080 5.390 640,000 3,361,840 5.2529 2.033 1.987 2.033 1.952 2.071 1,665,398 2.0186 -2.04%
2015-07-02 0 5.400 5.400 5.430 5.360 5.430 1,028,000 5,550,120 5.3989 2.075 2.075 2.087 2.060 2.087 2,675,045 2.0748 0.19%
2015-06-30 0 5.390 5.300 5.400 5.360 5.390 26,000 139,440 5.3631 2.071 2.037 2.075 2.060 2.071 67,657 2.0610 0.56%
2015-06-29 0 5.360 5.290 5.360 5.200 5.480 530,000 2,829,120 5.3380 2.060 2.033 2.060 1.998 2.106 1,379,158 2.0513 -3.07%
2015-06-26 0 5.530 5.500 5.530 5.470 5.590 102,000 561,220 5.5022 2.125 2.114 2.125 2.102 2.148 265,423 2.1144 -0.54%
2015-06-25 0 5.560 5.510 5.560 5.460 5.590 160,000 883,320 5.5208 2.137 2.117 2.137 2.098 2.148 416,349 2.1216 0.54%
2015-06-24 0 5.530 5.480 5.540 5.480 5.580 108,000 598,140 5.5383 2.125 2.106 2.129 2.106 2.144 281,036 2.1283 -0.18%
2015-06-23 0 5.540 5.470 5.540 5.400 5.540 86,000 472,380 5.4928 2.129 2.102 2.129 2.075 2.129 223,788 2.1108 0.73%
2015-06-22 0 5.500 5.460 5.500 5.450 5.520 186,000 1,019,680 5.4822 2.114 2.098 2.114 2.094 2.121 484,006 2.1067 -1.26%
2015-06-19 0 5.570 5.530 5.580 5.510 5.720 390,000 2,190,260 5.6161 2.141 2.125 2.144 2.117 2.198 1,014,852 2.1582 -0.54%
2015-06-18 0 5.600 5.550 5.640 5.600 5.660 80,000 448,780 5.6098 2.152 2.133 2.167 2.152 2.175 208,175 2.1558 -1.58%
2015-06-17 0 5.690 5.640 5.690 5.600 5.690 226,000 1,279,040 5.6595 2.187 2.167 2.187 2.152 2.187 588,094 2.1749 0.18%
2015-06-16 0 5.680 5.600 5.690 5.620 5.800 84,000 477,180 5.6807 2.183 2.152 2.187 2.160 2.229 218,583 2.1831 -0.70%
2015-06-15 0 5.720 5.710 5.760 5.710 5.780 14,000 80,100 5.7214 2.198 2.194 2.214 2.194 2.221 36,431 2.1987 -1.04%
2015-06-12 0 5.780 5.750 5.800 5.750 5.780 18,000 103,920 5.7733 2.221 2.210 2.229 2.210 2.221 46,839 2.2186 0.52%
2015-06-11 0 5.750 5.720 5.820 5.700 5.850 106,000 615,180 5.8036 2.210 2.198 2.237 2.190 2.248 275,832 2.2303 -0.69%
2015-06-10 0 5.790 5.730 5.800 5.500 5.960 644,000 3,721,480 5.7787 2.225 2.202 2.229 2.114 2.290 1,675,807 2.2207 3.39%
2015-06-09 0 5.600 5.550 5.600 5.530 5.760 130,000 734,520 5.6502 2.152 2.133 2.152 2.125 2.214 338,284 2.1713 -2.10%
2015-06-08 0 5.720 5.710 5.720 5.720 5.830 296,000 1,704,520 5.7585 2.198 2.194 2.198 2.198 2.240 770,247 2.2130 -1.38%
2015-06-05 0 5.800 5.790 5.860 5.790 5.950 50,000 290,840 5.8168 2.229 2.225 2.252 2.225 2.287 130,109 2.2354 -1.86%
2015-06-04 0 5.910 5.850 5.920 5.760 6.120 300,000 1,794,940 5.9831 2.271 2.248 2.275 2.214 2.352 780,655 2.2993 2.43%
2015-06-03 0 5.770 5.720 5.940 5.660 5.990 556,000 3,260,260 5.8638 2.217 2.198 2.283 2.175 2.302 1,446,814 2.2534 1.41%
2015-06-02 0 5.690 5.650 5.720 5.620 5.720 192,000 1,089,160 5.6727 2.187 2.171 2.198 2.160 2.198 499,619 2.1800 0.00%
2015-06-01 0 5.690 5.690 5.780 5.600 5.780 240,000 1,362,960 5.6790 2.187 2.187 2.221 2.152 2.221 624,524 2.1824 -1.73%
2015-05-29 0 5.790 5.690 5.790 5.300 5.800 714,000 4,089,500 5.7276 2.225 2.187 2.225 2.037 2.229 1,857,960 2.2011 4.00%
2015-05-28 0 5.890 5.860 5.900 5.830 6.100 272,000 1,621,960 5.9631 2.139 2.129 2.143 2.118 2.216 748,834 2.1660 -1.51%
2015-05-27 0 5.980 5.900 5.980 5.800 5.980 126,000 736,680 5.8467 2.172 2.143 2.172 2.107 2.172 346,886 2.1237 1.36%
2015-05-26 0 5.900 5.900 5.990 5.810 6.000 218,000 1,283,520 5.8877 2.143 2.143 2.176 2.110 2.179 600,168 2.1386 0.00%
2015-05-22 0 5.900 5.830 5.900 5.670 5.990 156,000 920,680 5.9018 2.143 2.118 2.143 2.060 2.176 429,478 2.1437 0.85%
2015-05-21 0 5.850 5.820 5.850 5.600 5.870 470,000 2,711,200 5.7685 2.125 2.114 2.125 2.034 2.132 1,293,941 2.0953 0.52%
2015-05-20 0 5.820 5.600 5.820 5.800 5.860 134,000 781,920 5.8352 2.114 2.034 2.114 2.107 2.129 368,911 2.1195 0.34%
2015-05-19 0 5.800 5.760 5.850 5.700 5.940 468,000 2,713,820 5.7988 2.107 2.092 2.125 2.070 2.158 1,288,435 2.1063 -0.34%
2015-05-18 0 5.820 5.720 5.820 5.600 5.820 186,000 1,071,700 5.7618 2.114 2.078 2.114 2.034 2.114 512,070 2.0929 4.49%
2015-05-15 0 5.570 5.560 5.640 5.570 5.750 138,000 780,660 5.6570 2.023 2.020 2.049 2.023 2.089 379,923 2.0548 -1.94%
2015-05-14 0 5.680 5.600 5.740 5.600 5.820 332,000 1,894,000 5.7048 2.063 2.034 2.085 2.034 2.114 914,018 2.0722 1.43%
2015-05-13 0 5.600 5.550 5.620 5.450 5.650 296,000 1,643,700 5.5530 2.034 2.016 2.041 1.980 2.052 814,907 2.0170 1.08%
2015-05-12 0 5.540 5.450 5.540 5.370 5.600 530,000 2,892,680 5.4579 2.012 1.980 2.012 1.951 2.034 1,459,125 1.9825 3.17%
2015-05-11 0 5.370 5.340 5.370 5.340 5.510 566,000 3,061,520 5.4090 1.951 1.940 1.951 1.940 2.001 1,558,235 1.9647 -1.10%
2015-05-08 0 5.430 5.420 5.430 5.350 5.470 206,000 1,113,440 5.4050 1.972 1.969 1.972 1.943 1.987 567,131 1.9633 1.88%
2015-05-07 0 5.330 5.310 5.340 5.300 5.530 284,000 1,533,780 5.4006 1.936 1.929 1.940 1.925 2.009 781,871 1.9617 -2.20%
2015-05-06 0 5.450 5.390 5.460 5.350 5.500 320,000 1,741,780 5.4431 1.980 1.958 1.983 1.943 1.998 880,981 1.9771 0.55%
2015-05-05 0 5.420 5.410 5.420 5.350 5.550 654,000 3,543,240 5.4178 1.969 1.965 1.969 1.943 2.016 1,800,505 1.9679 -2.17%
2015-05-04 0 5.540 5.490 5.540 5.380 5.570 2,648,500 14,523,520 5.4837 2.012 1.994 2.012 1.954 2.023 7,291,494 1.9918 2.59%
2015-04-30 0 5.400 5.360 5.400 5.300 5.450 342,000 1,839,240 5.3779 1.961 1.947 1.961 1.925 1.980 941,548 1.9534 0.00%
2015-04-29 0 5.400 5.380 5.400 5.290 5.490 468,000 2,496,640 5.3347 1.961 1.954 1.961 1.921 1.994 1,288,435 1.9377 -1.46%
2015-04-28 0 5.480 5.470 5.500 5.440 5.500 436,000 2,391,200 5.4844 1.991 1.987 1.998 1.976 1.998 1,200,336 1.9921 0.00%
2015-04-27 0 5.480 5.470 5.480 5.440 5.510 660,000 3,623,920 5.4908 1.991 1.987 1.991 1.976 2.001 1,817,023 1.9944 0.74%
2015-04-24 0 5.440 5.420 5.440 5.330 5.470 622,000 3,367,620 5.4142 1.976 1.969 1.976 1.936 1.987 1,712,407 1.9666 2.64%
2015-04-23 0 5.300 5.250 5.300 5.230 5.300 340,000 1,788,460 5.2602 1.925 1.907 1.925 1.900 1.925 936,042 1.9107 2.12%
2015-04-22 0 5.190 5.170 5.200 5.050 5.200 718,000 3,692,300 5.1425 1.885 1.878 1.889 1.834 1.889 1,976,701 1.8679 2.57%
2015-04-21 0 5.060 5.050 5.060 5.040 5.080 868,000 4,384,820 5.0516 1.838 1.834 1.838 1.831 1.845 2,389,661 1.8349 2.02%
2015-04-20 0 4.960 4.960 5.040 4.820 5.250 2,496,000 12,568,440 5.0354 1.802 1.802 1.831 1.751 1.907 6,871,651 1.8290 -4.80%
2015-04-17 0 5.210 5.210 5.250 5.210 5.390 570,000 3,018,460 5.2955 1.892 1.892 1.907 1.892 1.958 1,569,247 1.9235 -0.38%
2015-04-16 0 5.230 5.200 5.240 5.100 5.280 950,000 4,947,800 5.2082 1.900 1.889 1.903 1.852 1.918 2,615,412 1.8918 2.75%
2015-04-15 0 5.090 5.020 5.090 4.970 5.100 860,000 4,310,440 5.0121 1.849 1.823 1.849 1.805 1.852 2,367,636 1.8206 2.21%
2015-04-14 0 4.980 4.930 4.980 4.890 4.980 560,000 2,772,560 4.9510 1.809 1.791 1.809 1.776 1.809 1,541,717 1.7984 0.61%
2015-04-13 0 4.950 4.950 4.980 4.750 4.950 1,058,000 5,160,740 4.8778 1.798 1.798 1.809 1.725 1.798 2,912,743 1.7718 4.87%
2015-04-10 0 4.720 4.710 4.720 4.660 4.850 1,190,000 5,626,360 4.7280 1.714 1.711 1.714 1.693 1.762 3,276,148 1.7174 0.64%
2015-04-09 0 4.690 4.620 4.700 4.650 5.000 1,859,700 8,980,421 4.8290 1.704 1.678 1.707 1.689 1.816 5,119,876 1.7540 0.21%
2015-04-08 0 4.680 4.680 4.710 4.500 4.750 826,000 3,841,220 4.6504 1.700 1.700 1.711 1.635 1.725 2,274,032 1.6892 4.93%
2015-04-02 0 4.460 4.440 4.470 4.380 4.470 364,000 1,607,180 4.4153 1.620 1.613 1.624 1.591 1.624 1,002,116 1.6038 1.59%
2015-04-01 0 4.390 4.390 4.430 4.380 4.470 400,000 1,767,260 4.4182 1.595 1.595 1.609 1.591 1.624 1,101,226 1.6048 -1.35%
2015-03-31 0 4.450 4.320 4.460 4.300 4.550 1,132,000 4,966,780 4.3876 1.616 1.569 1.620 1.562 1.653 3,116,470 1.5937 -1.11%
2015-03-30 0 4.500 4.470 4.540 4.500 4.620 166,000 750,920 4.5236 1.635 1.624 1.649 1.635 1.678 457,009 1.6431 -2.17%
2015-03-27 0 4.600 4.520 4.600 4.500 4.600 202,000 920,320 4.5560 1.671 1.642 1.671 1.635 1.671 556,119 1.6549 1.77%
2015-03-26 0 4.520 4.500 4.550 4.520 4.550 22,000 99,500 4.5227 1.642 1.635 1.653 1.642 1.653 60,567 1.6428 1.35%
2015-03-25 0 4.460 4.460 4.500 4.450 4.480 54,000 241,560 4.4733 1.620 1.620 1.635 1.616 1.627 148,666 1.6249 0.22%
2015-03-24 0 4.450 4.450 4.470 4.400 4.500 150,000 665,880 4.4392 1.616 1.616 1.624 1.598 1.635 412,960 1.6125 -0.45%
2015-03-23 0 4.470 4.450 4.470 4.470 4.500 48,000 215,160 4.4825 1.624 1.616 1.624 1.624 1.635 132,147 1.6282 -0.89%
2015-03-20 0 4.510 4.450 4.510 4.510 4.520 86,000 388,440 4.5167 1.638 1.616 1.638 1.638 1.642 236,764 1.6406 -0.22%
2015-03-19 0 4.520 4.460 4.530 4.460 4.520 252,000 1,134,560 4.5022 1.642 1.620 1.645 1.620 1.642 693,772 1.6353 0.44%
2015-03-18 0 4.500 4.470 4.500 4.400 4.500 124,000 550,840 4.4423 1.635 1.624 1.635 1.598 1.635 341,380 1.6136 0.00%
2015-03-17 0 4.500 4.440 4.500 4.400 4.500 20,000 89,040 4.4520 1.635 1.613 1.635 1.598 1.635 55,061 1.6171 0.22%
2015-03-16 0 4.490 4.410 4.490 4.360 4.490 36,000 160,480 4.4578 1.631 1.602 1.631 1.584 1.631 99,110 1.6192 1.13%
2015-03-13 0 4.440 4.440 4.470 4.380 4.380 20,000 87,600 4.3800 1.613 1.613 1.624 1.591 1.591 55,061 1.5910 2.07%
2015-03-12 0 4.350 4.350 4.450 4.350 4.390 28,000 122,640 4.3800 1.580 1.580 1.616 1.580 1.595 77,086 1.5910 -2.25%
2015-03-11 0 4.450 4.450 4.480 4.370 4.410 34,000 149,420 4.3947 1.616 1.616 1.627 1.587 1.602 93,604 1.5963 1.14%
2015-03-10 0 4.400 4.400 4.450 4.400 4.500 164,000 724,920 4.4202 1.598 1.598 1.616 1.598 1.635 451,503 1.6056 -2.22%
2015-03-09 0 4.500 4.470 4.530 4.440 4.530 64,000 288,620 4.5097 1.635 1.624 1.645 1.613 1.645 176,196 1.6381 -0.88%
2015-03-06 0 4.540 4.540 4.600 4.540 4.600 32,000 147,080 4.5963 1.649 1.649 1.671 1.649 1.671 88,098 1.6695 -1.30%
2015-03-05 0 4.600 4.520 4.600 4.600 4.600 12,000 55,200 4.6000 1.671 1.642 1.671 1.671 1.671 33,037 1.6709 0.00%
2015-03-04 0 4.600 4.580 4.600 4.550 4.600 54,000 247,200 4.5778 1.671 1.664 1.671 1.653 1.671 148,666 1.6628 0.88%
2015-03-03 0 4.560 4.560 4.570 4.460 4.600 46,000 208,020 4.5222 1.656 1.656 1.660 1.620 1.671 126,641 1.6426 -0.22%
2015-03-02 0 4.570 4.570 4.600 4.570 4.570 30,000 137,100 4.5700 1.660 1.660 1.671 1.660 1.660 82,592 1.6600 1.56%
2015-02-27 0 4.500 4.500 4.600 4.500 4.600 60,000 274,900 4.5817 1.635 1.635 1.671 1.635 1.671 165,184 1.6642 -1.53%
2015-02-26 0 4.570 4.440 4.600 4.570 4.570 10,000 45,700 4.5700 1.660 1.613 1.671 1.660 1.660 27,531 1.6600 0.00%
2015-02-25 0 4.570 4.480 4.570 4.570 4.570 6,000 27,420 4.5700 1.660 1.627 1.660 1.660 1.660 16,518 1.6600 0.00%
2015-02-24 0 4.570 4.480 4.570 4.570 4.580 22,000 100,640 4.5745 1.660 1.627 1.660 1.660 1.664 60,567 1.6616 0.44%
2015-02-23 0 4.550 4.500 4.550 4.550 4.560 12,000 54,620 4.5517 1.653 1.635 1.653 1.653 1.656 33,037 1.6533 1.11%
2015-02-18 0 4.500 4.380 4.550 - - 0 0 - 1.635 1.591 1.653 - - 0 - 0.00%
2015-02-17 0 4.500 4.400 4.500 4.500 4.500 22,000 99,000 4.5000 1.635 1.598 1.635 1.635 1.635 60,567 1.6345 0.45%
2015-02-16 0 4.480 4.400 4.500 4.400 4.490 34,000 151,180 4.4465 1.627 1.598 1.635 1.598 1.631 93,604 1.6151 -0.44%
2015-02-13 0 4.500 4.410 4.520 4.480 4.500 70,000 314,740 4.4963 1.635 1.602 1.642 1.627 1.635 192,715 1.6332 0.45%
2015-02-12 0 4.480 4.430 4.480 4.430 4.480 88,000 391,780 4.4520 1.627 1.609 1.627 1.609 1.627 242,270 1.6171 2.05%
2015-02-11 0 4.390 4.390 4.430 4.390 4.390 58,000 254,620 4.3900 1.595 1.595 1.609 1.595 1.595 159,678 1.5946 0.00%
2015-02-10 0 4.390 4.390 4.450 4.390 4.390 96,000 421,440 4.3900 1.595 1.595 1.616 1.595 1.595 264,294 1.5946 0.92%
2015-02-09 0 4.350 4.310 4.350 4.350 4.390 76,000 332,080 4.3695 1.580 1.566 1.580 1.580 1.595 209,233 1.5871 0.23%
2015-02-06 0 4.340 4.320 4.350 4.310 4.340 76,000 329,260 4.3324 1.576 1.569 1.580 1.566 1.576 209,233 1.5737 0.93%
2015-02-05 0 4.300 4.260 4.330 4.250 4.300 162,000 694,000 4.2840 1.562 1.547 1.573 1.544 1.562 445,997 1.5561 1.18%
2015-02-04 0 4.250 4.240 4.300 4.230 4.260 34,000 144,460 4.2488 1.544 1.540 1.562 1.536 1.547 93,604 1.5433 -0.23%
2015-02-03 0 4.260 4.260 4.300 4.260 4.310 28,000 120,160 4.2914 1.547 1.547 1.562 1.547 1.566 77,086 1.5588 -0.47%
2015-02-02 0 4.280 4.240 4.290 4.200 4.280 266,000 1,122,000 4.2180 1.555 1.540 1.558 1.526 1.555 732,315 1.5321 0.47%
2015-01-30 0 4.260 4.260 4.290 4.260 4.300 32,000 137,500 4.2969 1.547 1.547 1.558 1.547 1.562 88,098 1.5608 0.47%
2015-01-29 0 4.240 4.240 4.300 4.240 4.270 30,000 128,040 4.2680 1.540 1.540 1.562 1.540 1.551 82,592 1.5503 -0.24%
2015-01-28 0 4.250 4.250 4.270 4.250 4.280 266,000 1,135,200 4.2677 1.544 1.544 1.551 1.544 1.555 732,315 1.5502 -0.70%
2015-01-27 0 4.280 4.280 4.350 4.280 4.350 24,000 103,580 4.3158 1.555 1.555 1.580 1.555 1.580 66,074 1.5676 -1.38%
2015-01-26 0 4.340 4.310 4.340 4.300 4.390 188,000 814,960 4.3349 1.576 1.566 1.576 1.562 1.595 517,576 1.5746 0.70%
2015-01-23 0 4.310 4.310 4.380 4.280 4.400 150,000 652,480 4.3499 1.566 1.566 1.591 1.555 1.598 412,960 1.5800 0.70%
2015-01-22 0 4.280 4.280 4.340 4.270 4.320 58,000 250,380 4.3169 1.555 1.555 1.576 1.551 1.569 159,678 1.5680 0.71%
2015-01-21 0 4.250 4.250 4.330 4.250 4.300 152,000 652,660 4.2938 1.544 1.544 1.573 1.544 1.562 418,466 1.5596 -1.16%
2015-01-20 0 4.300 4.280 4.300 4.200 4.350 92,000 394,020 4.2828 1.562 1.555 1.562 1.526 1.580 253,282 1.5557 0.70%
2015-01-19 0 4.270 4.270 4.340 4.250 4.280 90,000 383,940 4.2660 1.551 1.551 1.576 1.544 1.555 247,776 1.5495 -1.61%
2015-01-16 0 4.340 4.290 4.350 4.270 4.380 162,000 697,840 4.3077 1.576 1.558 1.580 1.551 1.591 445,997 1.5647 0.93%
2015-01-15 0 4.300 4.300 4.350 4.300 4.340 76,000 327,680 4.3116 1.562 1.562 1.580 1.562 1.576 209,233 1.5661 -0.92%
2015-01-14 0 4.340 4.310 4.350 4.310 4.370 86,000 374,360 4.3530 1.576 1.566 1.580 1.566 1.587 236,764 1.5812 0.23%
2015-01-13 0 4.330 4.280 4.340 4.260 4.400 132,000 568,280 4.3052 1.573 1.555 1.576 1.547 1.598 363,405 1.5638 1.17%
2015-01-12 0 4.280 4.280 4.300 4.280 4.370 142,000 611,920 4.3093 1.555 1.555 1.562 1.555 1.587 390,935 1.5653 -2.06%
2015-01-09 0 4.370 4.370 4.380 4.280 4.370 120,000 518,600 4.3217 1.587 1.587 1.591 1.555 1.587 330,368 1.5698 -0.46%
2015-01-08 0 4.390 4.350 4.400 4.330 4.500 82,000 362,600 4.4220 1.595 1.580 1.598 1.573 1.635 225,751 1.6062 -1.13%
2015-01-07 0 4.440 4.320 4.440 - - 0 0 - 1.613 1.569 1.613 - - 0 - -0.67%
2015-01-06 0 4.470 4.370 4.470 4.340 4.500 126,000 554,580 4.4014 1.624 1.587 1.624 1.576 1.635 346,886 1.5987 3.00%
2015-01-05 0 4.340 4.300 4.380 4.330 4.370 116,000 504,240 4.3469 1.576 1.562 1.591 1.573 1.587 319,356 1.5789 0.23%
2015-01-02 0 4.330 4.300 4.370 4.280 4.330 374,000 1,608,360 4.3004 1.573 1.562 1.587 1.555 1.573 1,029,646 1.5621 -0.46%
2014-12-31 0 4.350 4.300 4.400 4.300 4.360 1,542,000 6,706,340 4.3491 1.580 1.562 1.598 1.562 1.584 4,245,227 1.5797 0.00%
2014-12-30 0 4.350 4.350 4.400 4.280 4.350 96,000 415,280 4.3258 1.580 1.580 1.598 1.555 1.580 264,294 1.5713 1.87%
2014-12-29 0 4.270 4.250 4.320 4.220 4.330 198,000 845,200 4.2687 1.551 1.544 1.569 1.533 1.573 545,107 1.5505 0.23%
2014-12-24 0 4.260 4.250 4.330 4.250 4.260 132,000 562,260 4.2595 1.547 1.544 1.573 1.544 1.547 363,405 1.5472 0.24%
2014-12-23 0 4.250 4.250 4.260 4.240 4.270 20,000 84,980 4.2490 1.544 1.544 1.547 1.540 1.551 55,061 1.5434 0.24%
2014-12-22 0 4.240 4.240 4.330 4.220 4.250 92,000 389,900 4.2380 1.540 1.540 1.573 1.533 1.544 253,282 1.5394 -0.24%
2014-12-19 0 4.250 4.250 4.310 4.250 4.380 128,000 548,100 4.2820 1.544 1.544 1.566 1.544 1.591 352,392 1.5554 -1.39%
2014-12-18 0 4.310 4.310 4.320 4.310 4.310 16,000 68,960 4.3100 1.566 1.566 1.569 1.566 1.566 44,049 1.5655 0.00%
2014-12-17 0 4.310 4.310 4.350 4.300 4.400 102,000 446,920 4.3816 1.566 1.566 1.580 1.562 1.598 280,813 1.5915 -0.92%
2014-12-16 0 4.350 4.310 4.360 4.210 4.360 166,000 712,480 4.2920 1.580 1.566 1.584 1.529 1.584 457,009 1.5590 2.35%
2014-12-15 0 4.250 4.250 4.350 4.210 4.250 190,000 802,500 4.2237 1.544 1.544 1.580 1.529 1.544 523,082 1.5342 -0.23%
2014-12-12 0 4.260 4.260 4.360 4.260 4.300 42,000 180,380 4.2948 1.547 1.547 1.584 1.547 1.562 115,629 1.5600 -0.93%
2014-12-11 0 4.300 4.300 4.400 4.300 4.300 41,685 179,161 4.2980 1.562 1.562 1.598 1.562 1.562 114,762 1.5612 -0.46%
2014-12-10 0 4.320 4.300 4.400 4.230 4.470 430,000 1,848,980 4.3000 1.569 1.562 1.598 1.536 1.624 1,183,818 1.5619 -0.69%
2014-12-09 0 4.350 4.350 4.390 4.350 4.440 80,000 351,760 4.3970 1.580 1.580 1.595 1.580 1.613 220,245 1.5971 -2.03%
2014-12-08 0 4.440 4.400 4.440 4.350 4.450 140,000 615,460 4.3961 1.613 1.598 1.613 1.580 1.616 385,429 1.5968 0.45%
2014-12-05 0 4.420 4.420 4.490 4.390 4.460 278,000 1,233,720 4.4378 1.605 1.605 1.631 1.595 1.620 765,352 1.6120 -0.90%
2014-12-04 0 4.460 4.460 4.500 4.450 4.460 254,000 1,131,100 4.4531 1.620 1.620 1.635 1.616 1.620 699,279 1.6175 0.00%
2014-12-03 0 4.460 4.460 4.510 4.450 4.470 72,000 320,980 4.4581 1.620 1.620 1.638 1.616 1.624 198,221 1.6193 -0.22%
2014-12-02 0 4.470 4.470 4.520 4.450 4.550 278,000 1,249,860 4.4959 1.624 1.624 1.642 1.616 1.653 765,352 1.6331 -0.45%
2014-12-01 0 4.490 4.490 4.530 4.450 4.500 136,000 607,240 4.4650 1.631 1.631 1.645 1.616 1.635 374,417 1.6218 -0.22%
2014-11-28 0 4.500 4.480 4.500 4.470 4.500 58,000 260,160 4.4855 1.635 1.627 1.635 1.624 1.635 159,678 1.6293 0.00%
2014-11-27 0 4.500 4.490 4.500 4.440 4.500 344,000 1,534,420 4.4605 1.635 1.631 1.635 1.613 1.635 947,054 1.6202 -0.22%
2014-11-26 0 4.510 4.510 4.530 4.500 4.530 48,000 216,280 4.5058 1.638 1.638 1.645 1.635 1.645 132,147 1.6367 -0.88%
2014-11-25 0 4.550 4.530 4.550 4.540 4.550 28,000 127,200 4.5429 1.653 1.645 1.653 1.649 1.653 77,086 1.6501 1.11%
2014-11-24 0 4.500 4.490 4.500 4.500 4.520 52,000 234,140 4.5027 1.635 1.631 1.635 1.635 1.642 143,159 1.6355 0.00%
2014-11-21 0 4.500 4.500 4.550 4.490 4.550 232,000 1,046,500 4.5108 1.635 1.635 1.653 1.631 1.653 638,711 1.6385 0.00%
2014-11-20 0 4.500 4.480 4.500 4.500 4.540 310,000 1,398,200 4.5103 1.635 1.627 1.635 1.635 1.649 853,450 1.6383 -0.88%
2014-11-19 0 4.540 4.530 4.550 4.540 4.550 242,000 1,098,860 4.5407 1.649 1.645 1.653 1.649 1.653 666,242 1.6493 -1.09%
2014-11-18 0 4.590 4.550 4.590 4.580 4.590 60,000 275,200 4.5867 1.667 1.653 1.667 1.664 1.667 165,184 1.6660 0.00%
2014-11-17 0 4.590 4.550 4.590 4.530 4.600 76,000 348,780 4.5892 1.667 1.653 1.667 1.645 1.671 209,233 1.6669 -1.29%
2014-11-14 0 4.650 4.560 4.650 4.500 4.650 156,000 710,740 4.5560 1.689 1.656 1.689 1.635 1.689 429,478 1.6549 3.33%
2014-11-13 0 4.500 4.500 4.560 4.500 4.540 180,000 813,040 4.5169 1.635 1.635 1.656 1.635 1.649 495,552 1.6407 -2.17%
2014-11-12 0 4.600 4.530 4.600 4.530 4.600 90,000 410,840 4.5649 1.671 1.645 1.671 1.645 1.671 247,776 1.6581 1.77%
2014-11-11 0 4.520 4.520 4.600 4.500 4.600 20,000 91,800 4.5900 1.642 1.642 1.671 1.635 1.671 55,061 1.6672 -0.44%
2014-11-10 0 4.540 4.490 4.540 4.500 4.570 220,000 999,580 4.5435 1.649 1.631 1.649 1.635 1.660 605,674 1.6504 1.11%
2014-11-07 0 4.490 4.470 4.490 4.470 4.490 32,000 143,280 4.4775 1.631 1.624 1.631 1.624 1.631 88,098 1.6264 0.90%
2014-11-06 0 4.450 4.450 4.500 4.430 4.460 14,000 62,260 4.4471 1.616 1.616 1.635 1.609 1.620 38,543 1.6153 0.45%
2014-11-05 0 4.430 4.430 4.480 4.400 4.560 370,000 1,643,320 4.4414 1.609 1.609 1.627 1.598 1.656 1,018,634 1.6133 -2.21%
2014-11-04 0 4.530 4.530 4.580 4.520 4.590 88,000 398,340 4.5266 1.645 1.645 1.664 1.642 1.667 242,270 1.6442 -1.52%
2014-11-03 0 4.600 4.560 4.600 4.560 4.600 30,000 137,500 4.5833 1.671 1.656 1.671 1.656 1.671 82,592 1.6648 0.00%
2014-10-31 0 4.600 4.580 4.600 4.600 4.600 6,000 27,560 4.5933 1.671 1.664 1.671 1.671 1.671 16,518 1.6684 0.44%
2014-10-30 0 4.580 4.540 4.580 4.560 4.590 36,000 164,500 4.5694 1.664 1.649 1.664 1.656 1.667 99,110 1.6598 -0.22%
2014-10-29 0 4.590 4.560 4.590 4.560 4.590 48,000 219,940 4.5821 1.667 1.656 1.667 1.656 1.667 132,147 1.6644 0.22%
2014-10-28 0 4.580 4.550 4.580 4.540 4.580 40,000 182,560 4.5640 1.664 1.653 1.664 1.649 1.664 110,123 1.6578 0.66%
2014-10-27 0 4.550 4.530 4.550 4.560 4.590 30,000 136,860 4.5620 1.653 1.645 1.653 1.656 1.667 82,592 1.6571 -0.22%
2014-10-24 0 4.560 4.550 4.600 4.560 4.600 80,000 366,600 4.5825 1.656 1.653 1.671 1.656 1.671 220,245 1.6645 0.66%
2014-10-23 0 4.530 4.530 4.560 - - 0 0 - 1.645 1.645 1.656 - - 0 - 0.00%
2014-10-22 0 4.530 4.530 4.570 4.500 4.610 144,000 651,480 4.5242 1.645 1.645 1.660 1.635 1.674 396,441 1.6433 -1.74%
2014-10-21 0 4.610 4.590 4.610 4.540 4.630 386,000 1,771,300 4.5889 1.674 1.667 1.674 1.649 1.682 1,062,683 1.6668 -0.22%
2014-10-20 0 4.620 4.620 4.640 4.600 4.760 632,000 2,953,280 4.6729 1.678 1.678 1.685 1.671 1.729 1,739,937 1.6973 -2.12%
2014-10-17 0 4.720 4.720 4.770 4.710 4.800 286,000 1,356,020 4.7413 1.714 1.714 1.733 1.711 1.744 787,377 1.7222 -1.67%
2014-10-16 0 4.800 4.800 4.850 4.800 4.870 26,000 124,960 4.8062 1.744 1.744 1.762 1.744 1.769 71,580 1.7457 -0.41%
2014-10-15 0 4.820 4.820 4.850 4.730 4.820 50,000 241,420 4.8284 1.751 1.751 1.762 1.718 1.751 137,653 1.7538 0.00%
2014-10-14 0 4.820 4.820 4.870 - - 0 0 - 1.751 1.751 1.769 - - 0 - 0.00%
2014-10-13 0 4.820 4.820 4.860 4.820 4.850 62,000 299,400 4.8290 1.751 1.751 1.765 1.751 1.762 170,690 1.7541 -0.62%
2014-10-10 0 4.850 4.830 4.870 4.830 4.870 216,000 1,049,180 4.8573 1.762 1.754 1.769 1.754 1.769 594,662 1.7643 0.21%
2014-10-09 0 4.840 4.830 4.850 4.800 4.840 60,000 290,160 4.8360 1.758 1.754 1.762 1.744 1.758 165,184 1.7566 0.41%
2014-10-08 0 4.820 4.780 4.820 4.800 4.820 59,000 283,330 4.8022 1.751 1.736 1.751 1.744 1.751 162,431 1.7443 0.84%
2014-10-07 0 4.780 4.780 4.820 4.760 4.800 128,000 613,520 4.7931 1.736 1.736 1.751 1.729 1.744 352,392 1.7410 0.00%
2014-10-06 0 4.780 4.750 4.780 4.750 4.790 118,000 564,080 4.7803 1.736 1.725 1.736 1.725 1.740 324,862 1.7364 0.00%
2014-10-03 0 4.780 4.700 4.780 4.720 4.780 64,000 302,280 4.7231 1.736 1.707 1.736 1.714 1.736 176,196 1.7156 0.63%
2014-09-30 0 4.750 4.730 4.750 4.700 4.760 44,000 207,980 4.7268 1.725 1.718 1.725 1.707 1.729 121,135 1.7169 0.64%
2014-09-29 0 4.720 4.720 4.750 4.700 4.770 240,000 1,133,600 4.7233 1.714 1.714 1.725 1.707 1.733 660,736 1.7157 -1.46%
2014-09-26 0 4.790 4.770 4.790 4.770 4.790 10,000 47,740 4.7740 1.740 1.733 1.740 1.733 1.740 27,531 1.7341 0.21%
2014-09-25 0 4.780 4.720 4.780 4.720 4.780 58,000 275,000 4.7414 1.736 1.714 1.736 1.714 1.736 159,678 1.7222 -0.42%
2014-09-24 0 4.800 4.720 4.800 4.720 4.800 134,000 640,720 4.7815 1.744 1.714 1.744 1.714 1.744 368,911 1.7368 0.21%
2014-09-23 0 4.790 4.750 4.790 4.770 4.790 82,000 391,980 4.7802 1.740 1.725 1.740 1.733 1.740 225,751 1.7363 0.84%
2014-09-22 0 4.750 4.690 4.750 4.750 4.800 96,000 456,240 4.7525 1.725 1.704 1.725 1.725 1.744 264,294 1.7263 -0.84%
2014-09-19 0 4.790 4.750 4.790 4.680 4.840 922,000 4,387,620 4.7588 1.740 1.725 1.740 1.700 1.758 2,538,326 1.7285 -0.62%
2014-09-18 0 4.820 4.810 4.860 4.800 4.850 156,000 750,620 4.8117 1.751 1.747 1.765 1.744 1.762 429,478 1.7477 -0.82%
2014-09-17 0 4.860 4.850 4.860 4.830 4.880 24,000 116,360 4.8483 1.765 1.762 1.765 1.754 1.773 66,074 1.7611 -0.41%
2014-09-16 0 4.880 4.850 4.880 4.880 4.900 84,000 411,360 4.8971 1.773 1.762 1.773 1.773 1.780 231,257 1.7788 0.62%
2014-09-15 0 4.850 4.850 4.870 4.850 4.930 166,000 809,520 4.8766 1.762 1.762 1.769 1.762 1.791 457,009 1.7713 -1.02%
2014-09-12 0 4.900 4.870 4.900 4.890 4.900 136,000 666,080 4.8976 1.780 1.769 1.780 1.776 1.780 374,417 1.7790 0.00%
2014-09-11 0 4.900 4.880 4.930 4.880 4.950 508,000 2,496,740 4.9148 1.780 1.773 1.791 1.773 1.798 1,398,557 1.7852 0.82%
2014-09-10 0 4.860 4.830 4.870 4.820 4.880 34,000 165,280 4.8612 1.765 1.754 1.769 1.751 1.773 93,604 1.7657 0.00%
2014-09-08 0 4.860 4.850 4.860 4.860 4.880 38,000 185,160 4.8726 1.765 1.762 1.765 1.765 1.773 104,616 1.7699 -0.61%
2014-09-05 0 4.890 4.850 4.890 4.850 4.890 66,000 321,400 4.8697 1.776 1.762 1.776 1.762 1.776 181,702 1.7688 0.82%
2014-09-04 0 4.850 4.850 4.880 4.780 4.850 142,000 684,700 4.8218 1.762 1.762 1.773 1.736 1.762 390,935 1.7514 1.04%
2014-09-03 0 4.800 4.780 4.800 4.660 4.950 1,402,000 6,734,320 4.8034 1.744 1.736 1.744 1.693 1.798 3,859,798 1.7447 -0.21%
2014-09-02 0 4.810 4.800 4.810 4.700 4.900 762,000 3,668,000 4.8136 1.747 1.744 1.747 1.707 1.780 2,097,836 1.7485 0.84%
2014-09-01 0 4.770 4.730 4.800 4.770 4.820 276,000 1,320,600 4.7848 1.733 1.718 1.744 1.733 1.751 759,846 1.7380 -0.63%
2014-08-29 0 4.800 4.760 4.800 4.610 5.000 1,552,000 7,500,240 4.8326 1.744 1.729 1.744 1.674 1.816 4,272,757 1.7554 5.73%
2014-08-28 0 4.540 4.520 4.580 4.400 4.540 152,000 676,840 4.4529 1.649 1.642 1.664 1.598 1.649 418,466 1.6174 0.22%
2014-08-27 0 4.530 4.530 4.550 4.530 4.530 8,000 36,240 4.5300 1.645 1.645 1.653 1.645 1.645 22,025 1.6454 0.67%
2014-08-26 0 4.500 4.500 4.530 4.500 4.500 48,000 216,000 4.5000 1.635 1.635 1.645 1.635 1.635 132,147 1.6345 -0.22%
2014-08-25 0 4.510 4.440 4.510 4.530 4.530 2,000 9,060 4.5300 1.638 1.613 1.638 1.645 1.645 5,506 1.6454 0.89%
2014-08-22 0 4.470 4.470 4.500 4.470 4.500 84,000 377,260 4.4912 1.624 1.624 1.635 1.624 1.635 231,257 1.6313 0.00%
2014-08-21 0 4.470 4.460 4.530 4.470 4.470 4,000 17,880 4.4700 1.624 1.620 1.645 1.624 1.624 11,012 1.6236 -0.67%
2014-08-20 0 4.500 4.470 4.550 4.480 4.500 152,000 683,960 4.4997 1.635 1.624 1.653 1.627 1.635 418,466 1.6344 -0.66%
2014-08-19 0 4.530 4.470 4.530 4.500 4.540 168,000 758,400 4.5143 1.645 1.624 1.645 1.635 1.649 462,515 1.6397 0.67%
2014-08-18 0 4.500 4.500 4.530 4.500 4.650 562,000 2,554,140 4.5447 1.635 1.635 1.645 1.635 1.689 1,547,223 1.6508 -1.10%
2014-08-15 0 4.550 4.550 4.600 4.520 4.550 70,000 318,320 4.5474 1.653 1.653 1.671 1.642 1.653 192,715 1.6518 0.89%
2014-08-14 0 4.510 4.510 4.560 4.500 4.510 74,000 333,640 4.5086 1.638 1.638 1.656 1.635 1.638 203,727 1.6377 -0.44%
2014-08-13 0 4.530 4.530 4.570 4.520 4.520 10,000 45,200 4.5200 1.645 1.645 1.660 1.642 1.642 27,531 1.6418 0.89%
2014-08-12 0 4.490 4.490 4.520 4.490 4.490 2,000 8,980 4.4900 1.631 1.631 1.642 1.631 1.631 5,506 1.6309 1.35%
2014-08-11 0 4.430 4.430 4.490 4.430 4.500 110,000 494,860 4.4987 1.609 1.609 1.631 1.609 1.635 302,837 1.6341 -1.56%
2014-08-08 0 4.500 4.500 4.530 4.420 4.500 18,000 80,200 4.4556 1.635 1.635 1.645 1.605 1.635 49,555 1.6184 0.00%
2014-08-07 0 4.500 4.440 4.500 4.430 4.500 26,000 116,060 4.4638 1.635 1.613 1.635 1.609 1.635 71,580 1.6214 1.12%
2014-08-06 0 4.450 4.430 4.450 4.440 4.500 134,000 598,820 4.4688 1.616 1.609 1.616 1.613 1.635 368,911 1.6232 0.45%
2014-08-05 0 4.430 4.430 4.560 4.380 4.550 270,000 1,208,140 4.4746 1.609 1.609 1.656 1.591 1.653 743,328 1.6253 -3.28%
2014-08-04 0 4.580 4.580 4.650 4.550 4.580 34,000 155,640 4.5776 1.664 1.664 1.689 1.653 1.664 93,604 1.6627 4.57%
2014-08-01 0 4.380 4.380 4.550 4.380 4.650 52,000 237,700 4.5712 1.591 1.591 1.653 1.591 1.689 143,159 1.6604 -6.21%
2014-07-31 0 4.670 4.670 4.700 4.670 4.690 22,000 102,780 4.6718 1.696 1.696 1.707 1.696 1.704 60,567 1.6970 0.00%
2014-07-30 0 4.670 4.670 4.710 4.650 4.660 28,000 130,380 4.6564 1.696 1.696 1.711 1.689 1.693 77,086 1.6914 -0.64%
2014-07-29 0 4.700 4.680 4.710 - - 2,000 9,420 4.7100 1.707 1.700 1.711 - - 5,506 1.7108 0.00%
2014-07-28 0 4.700 4.650 4.700 4.650 4.720 94,000 440,140 4.6823 1.707 1.689 1.707 1.689 1.714 258,788 1.7008 -0.63%
2014-07-25 0 4.730 4.700 4.750 4.730 4.730 42,000 198,660 4.7300 1.718 1.707 1.725 1.718 1.718 115,629 1.7181 0.64%
2014-07-24 0 4.700 4.700 4.750 4.700 4.700 62,000 291,400 4.7000 1.707 1.707 1.725 1.707 1.707 170,690 1.7072 -0.42%
2014-07-23 0 4.720 4.670 4.730 - - 0 0 - 1.714 1.696 1.718 - - 0 - 0.00%
2014-07-22 0 4.720 4.720 4.740 4.710 4.720 96,000 453,080 4.7196 1.714 1.714 1.722 1.711 1.714 264,294 1.7143 0.43%
2014-07-21 0 4.700 4.700 4.720 4.700 4.700 12,000 56,400 4.7000 1.707 1.707 1.714 1.707 1.707 33,037 1.7072 -0.42%
2014-07-18 0 4.720 4.700 4.720 4.700 4.720 22,000 103,440 4.7018 1.714 1.707 1.714 1.707 1.714 60,567 1.7078 0.00%
2014-07-17 0 4.720 4.680 4.730 4.720 4.720 4,000 18,880 4.7200 1.714 1.700 1.718 1.714 1.714 11,012 1.7145 -0.42%
2014-07-16 0 4.740 4.680 4.750 4.670 4.760 64,000 304,320 4.7550 1.722 1.700 1.725 1.696 1.729 176,196 1.7272 0.21%
2014-07-15 0 4.730 4.680 4.730 4.720 4.730 14,000 66,100 4.7214 1.718 1.700 1.718 1.714 1.718 38,543 1.7150 0.21%
2014-07-14 0 4.720 4.670 4.730 4.660 4.720 164,000 768,220 4.6843 1.714 1.696 1.718 1.693 1.714 451,503 1.7015 -0.63%
2014-07-11 0 4.750 4.720 4.750 - - 0 0 - 1.725 1.714 1.725 - - 0 - -0.21%
2014-07-10 0 4.760 4.720 4.760 4.760 4.760 156,000 742,560 4.7600 1.729 1.714 1.729 1.729 1.729 429,478 1.7290 0.42%
2014-07-09 0 4.740 4.740 4.770 4.740 4.740 82,000 388,820 4.7417 1.722 1.722 1.733 1.722 1.722 225,751 1.7223 0.00%
2014-07-08 0 4.740 4.740 4.770 4.730 4.730 38,000 179,740 4.7300 1.722 1.722 1.733 1.718 1.718 104,616 1.7181 0.21%
2014-07-07 0 4.730 4.730 4.790 4.730 4.800 134,000 643,060 4.7990 1.718 1.718 1.740 1.718 1.744 368,911 1.7431 -1.05%
2014-07-04 0 4.780 4.730 4.780 4.760 4.790 124,000 592,740 4.7802 1.736 1.718 1.736 1.729 1.740 341,380 1.7363 1.49%
2014-07-03 0 4.710 4.710 4.750 - - 0 0 - 1.711 1.711 1.725 - - 0 - 0.00%
2014-07-02 0 4.710 4.710 4.760 4.710 4.760 36,000 170,060 4.7239 1.711 1.711 1.729 1.711 1.729 99,110 1.7159 -1.05%
2014-06-30 0 4.760 4.720 4.770 4.700 4.760 54,000 254,720 4.7170 1.729 1.714 1.733 1.707 1.729 148,666 1.7134 0.85%
2014-06-27 0 4.720 4.720 4.770 4.710 4.720 70,000 330,020 4.7146 1.714 1.714 1.733 1.711 1.714 192,715 1.7125 -0.21%
2014-06-26 0 4.730 4.730 4.800 4.730 4.730 102,000 482,960 4.7349 1.718 1.718 1.744 1.718 1.718 280,813 1.7199 0.00%
2014-06-25 0 4.730 4.730 4.800 4.730 4.740 26,000 123,120 4.7354 1.718 1.718 1.744 1.718 1.722 71,580 1.7200 0.00%
2014-06-24 0 4.730 4.720 4.770 4.730 4.730 10,000 47,300 4.7300 1.718 1.714 1.733 1.718 1.718 27,531 1.7181 0.00%
2014-06-23 0 4.730 4.730 4.780 4.730 4.730 22,000 104,060 4.7300 1.718 1.718 1.736 1.718 1.718 60,567 1.7181 -1.05%
2014-06-20 0 4.780 4.720 4.790 4.710 4.800 272,000 1,294,740 4.7601 1.736 1.714 1.740 1.711 1.744 748,834 1.7290 0.63%
2014-06-19 0 4.750 4.670 4.750 4.700 4.750 200,000 946,500 4.7325 1.725 1.696 1.725 1.707 1.725 550,613 1.7190 1.06%
2014-06-18 0 4.700 4.650 4.730 4.700 4.700 70,000 329,000 4.7000 1.707 1.689 1.718 1.707 1.707 192,715 1.7072 -0.42%
2014-06-17 0 4.720 4.700 4.750 4.720 4.790 18,000 85,180 4.7322 1.714 1.707 1.725 1.714 1.740 49,555 1.7189 -0.42%
2014-06-16 0 4.740 4.740 4.780 4.730 4.800 210,000 996,960 4.7474 1.722 1.722 1.736 1.718 1.744 578,144 1.7244 -0.42%
2014-06-13 0 4.760 4.750 4.800 4.740 4.760 18,000 85,520 4.7511 1.729 1.725 1.744 1.722 1.729 49,555 1.7258 -0.83%
2014-06-12 0 4.800 4.710 4.800 4.700 4.800 300,000 1,435,200 4.7840 1.744 1.711 1.744 1.707 1.744 825,920 1.7377 1.05%
2014-06-11 0 4.750 4.700 4.750 4.700 4.750 38,000 178,900 4.7079 1.725 1.707 1.725 1.707 1.725 104,616 1.7101 1.06%
2014-06-10 0 4.700 4.650 4.760 4.700 4.800 156,000 741,800 4.7551 1.707 1.689 1.729 1.707 1.744 429,478 1.7272 -1.26%
2014-06-09 0 4.760 4.710 4.760 4.700 4.760 176,000 831,100 4.7222 1.729 1.711 1.729 1.707 1.729 484,539 1.7152 1.28%
2014-06-06 0 4.700 4.700 4.760 4.700 4.700 6,000 28,200 4.7000 1.707 1.707 1.729 1.707 1.707 16,518 1.7072 -1.26%
2014-06-05 0 4.760 4.760 4.790 4.760 4.760 6,000 28,560 4.7600 1.729 1.729 1.740 1.729 1.729 16,518 1.7290 0.42%
2014-06-04 0 4.740 4.680 4.740 4.720 4.740 108,000 511,520 4.7363 1.722 1.700 1.722 1.714 1.722 297,331 1.7204 0.85%
2014-06-03 0 4.700 4.660 4.700 4.650 4.890 40,000 190,120 4.7530 1.707 1.693 1.707 1.689 1.776 110,123 1.7264 1.73%
2014-05-30 0 4.620 4.520 4.620 4.510 4.620 14,000 64,400 4.6000 1.678 1.642 1.678 1.638 1.678 38,543 1.6709 1.32%
2014-05-29 0 4.560 4.560 4.690 4.560 4.650 324,000 1,478,440 4.5631 1.656 1.656 1.704 1.656 1.689 891,993 1.6575 -3.80%
2014-05-28 0 4.740 4.700 4.740 - - 0 0 - 1.722 1.707 1.722 - - 0 - 0.00%
2014-05-27 0 4.740 4.610 4.800 4.740 4.760 96,000 455,660 4.7465 1.722 1.674 1.744 1.722 1.729 264,294 1.7241 2.60%
2014-05-26 0 4.620 4.620 4.780 4.610 4.800 22,000 102,300 4.6500 1.678 1.678 1.736 1.674 1.744 60,567 1.6890 1.54%
2014-05-23 0 4.870 4.870 4.990 - - 0 0 - 1.653 1.653 1.693 - - 0 - 0.00%
2014-05-22 0 4.870 4.870 5.040 4.830 4.830 4,000 19,320 4.8300 1.653 1.653 1.710 1.639 1.639 11,787 1.6391 -3.37%
2014-05-21 0 5.040 4.890 5.040 - - 0 0 - 1.710 1.659 1.710 - - 0 - -0.20%
2014-05-20 0 5.050 4.960 5.050 4.950 5.060 340,000 1,701,040 5.0031 1.714 1.683 1.714 1.680 1.717 1,001,918 1.6978 2.64%
2014-05-19 0 4.920 4.800 4.920 4.840 4.990 38,000 188,040 4.9484 1.670 1.629 1.670 1.642 1.693 111,979 1.6792 1.86%
2014-05-16 0 4.830 4.740 4.880 4.750 4.890 82,000 391,260 4.7715 1.639 1.609 1.656 1.612 1.659 241,639 1.6192 -0.82%
2014-05-15 0 4.870 4.870 4.880 4.870 4.900 10,000 48,820 4.8820 1.653 1.653 1.656 1.653 1.663 29,468 1.6567 1.88%
2014-05-14 0 4.780 4.650 4.890 - - 0 0 - 1.622 1.578 1.659 - - 0 - 0.00%
2014-05-13 0 4.780 4.760 4.780 4.780 4.780 6,000 28,680 4.7800 1.622 1.615 1.622 1.622 1.622 17,681 1.6221 0.00%
2014-05-12 0 4.780 4.750 4.780 4.800 4.810 70,000 336,060 4.8009 1.622 1.612 1.622 1.629 1.632 206,277 1.6292 0.63%
2014-05-09 0 4.750 4.700 4.800 4.740 4.750 96,000 455,840 4.7483 1.612 1.595 1.629 1.609 1.612 282,894 1.6113 4.17%
2014-05-08 0 4.560 4.560 4.650 4.560 4.750 306,000 1,431,740 4.6789 1.547 1.547 1.578 1.547 1.612 901,726 1.5878 -4.00%
2014-05-07 0 4.750 4.750 4.810 4.750 4.840 384,000 1,837,160 4.7843 1.612 1.612 1.632 1.612 1.642 1,131,578 1.6235 -1.45%
2014-05-05 0 4.820 4.820 4.860 - - 0 0 - 1.636 1.636 1.649 - - 0 - 0.00%
2014-05-02 0 4.820 4.820 4.850 4.700 4.850 374,000 1,784,180 4.7705 1.636 1.636 1.646 1.595 1.646 1,102,110 1.6189 -1.23%
2014-04-30 0 4.880 4.700 4.880 4.880 4.920 70,000 343,440 4.9063 1.656 1.595 1.656 1.656 1.670 206,277 1.6649 -0.20%
2014-04-29 0 4.890 4.860 4.920 4.890 5.000 250,000 1,245,180 4.9807 1.659 1.649 1.670 1.659 1.697 736,704 1.6902 -2.20%
2014-04-28 0 5.000 4.950 5.000 4.930 5.010 732,000 3,656,340 4.9950 1.697 1.680 1.697 1.673 1.700 2,157,070 1.6950 1.42%
2014-04-25 0 4.930 4.850 4.960 4.850 4.990 222,000 1,096,040 4.9371 1.673 1.646 1.683 1.646 1.693 654,193 1.6754 0.00%
2014-04-24 0 4.930 4.930 4.960 4.930 5.020 1,282,000 6,403,000 4.9945 1.673 1.673 1.683 1.673 1.704 3,777,819 1.6949 0.00%
2014-04-23 0 4.930 4.900 4.950 4.870 4.950 430,000 2,103,700 4.8923 1.673 1.663 1.680 1.653 1.680 1,267,131 1.6602 1.86%
2014-04-22 0 4.840 4.830 4.840 4.760 4.850 474,000 2,279,960 4.8100 1.642 1.639 1.642 1.615 1.646 1,396,791 1.6323 1.26%
2014-04-17 0 4.780 4.770 4.850 4.780 4.780 36,000 172,080 4.7800 1.622 1.619 1.646 1.622 1.622 106,085 1.6221 0.00%
2014-04-16 0 4.780 4.780 4.850 4.770 4.850 152,000 728,360 4.7918 1.622 1.622 1.646 1.619 1.646 447,916 1.6261 -0.42%
2014-04-15 0 4.800 4.800 4.820 4.800 4.800 4,000 19,200 4.8000 1.629 1.629 1.636 1.629 1.629 11,787 1.6289 -1.64%
2014-04-14 0 4.880 4.770 4.880 4.750 4.880 104,000 503,120 4.8377 1.656 1.619 1.656 1.612 1.656 306,469 1.6417 1.67%
2014-04-11 0 4.800 4.790 4.950 4.760 4.970 204,000 982,760 4.8175 1.629 1.625 1.680 1.615 1.687 601,151 1.6348 0.21%
2014-04-10 0 4.790 4.730 4.790 4.710 4.800 80,000 382,460 4.7808 1.625 1.605 1.625 1.598 1.629 235,745 1.6223 1.48%
2014-04-09 0 4.720 4.720 4.800 - - 0 0 - 1.602 1.602 1.629 - - 0 - 0.00%
2014-04-08 0 4.720 4.720 4.750 4.700 4.800 136,000 649,200 4.7735 1.602 1.602 1.612 1.595 1.629 400,767 1.6199 -0.42%
2014-04-07 0 4.740 4.710 4.740 4.790 4.800 50,000 239,800 4.7960 1.609 1.598 1.609 1.625 1.629 147,341 1.6275 0.21%
2014-04-04 0 4.730 4.710 4.730 4.750 4.750 4,000 19,000 4.7500 1.605 1.598 1.605 1.612 1.612 11,787 1.6119 -0.42%
2014-04-03 0 4.750 4.720 4.750 4.730 4.840 238,000 1,131,100 4.7525 1.612 1.602 1.612 1.605 1.642 701,342 1.6128 -1.86%
2014-04-02 0 4.840 4.840 4.900 4.710 4.900 306,000 1,487,760 4.8620 1.642 1.642 1.663 1.598 1.663 901,726 1.6499 4.99%
2014-04-01 0 4.610 4.610 4.790 4.600 4.850 300,000 1,433,500 4.7783 1.564 1.564 1.625 1.561 1.646 884,045 1.6215 -3.76%
2014-03-31 0 4.790 4.650 4.790 4.500 4.800 362,000 1,700,460 4.6974 1.625 1.578 1.625 1.527 1.629 1,066,748 1.5941 9.61%
2014-03-28 0 4.370 4.370 4.520 4.350 4.490 304,000 1,332,480 4.3832 1.483 1.483 1.534 1.476 1.524 895,832 1.4874 -2.02%
2014-03-27 0 4.460 4.460 4.570 4.460 4.460 2,000 8,920 4.4600 1.513 1.513 1.551 1.513 1.513 5,894 1.5135 -1.55%
2014-03-26 0 4.530 4.460 4.530 4.530 4.530 2,000 9,060 4.5300 1.537 1.513 1.537 1.537 1.537 5,894 1.5373 0.67%
2014-03-25 0 4.500 4.500 4.540 4.300 5.210 500,000 2,391,300 4.7826 1.527 1.527 1.541 1.459 1.768 1,473,409 1.6230 5.39%
2014-03-24 0 4.270 4.260 4.280 4.270 4.300 166,000 710,600 4.2807 1.449 1.446 1.452 1.449 1.459 489,172 1.4527 -1.16%
2014-03-21 0 4.320 4.320 4.370 4.300 4.350 84,000 363,080 4.3224 1.466 1.466 1.483 1.459 1.476 247,533 1.4668 0.93%
2014-03-20 0 4.280 4.280 4.320 - - 0 0 - 1.452 1.452 1.466 - - 0 - 0.00%
2014-03-19 0 4.280 4.280 4.330 4.280 4.280 26,000 111,280 4.2800 1.452 1.452 1.469 1.452 1.452 76,617 1.4524 -0.23%
2014-03-18 0 4.290 4.290 4.300 4.280 4.310 100,000 428,940 4.2894 1.456 1.456 1.459 1.452 1.463 294,682 1.4556 -0.23%
2014-03-17 0 4.300 4.290 4.400 4.290 4.300 6,000 25,780 4.2967 1.459 1.456 1.493 1.456 1.459 17,681 1.4581 0.23%
2014-03-14 0 4.290 4.280 4.290 4.280 4.300 50,000 214,160 4.2832 1.456 1.452 1.456 1.452 1.459 147,341 1.4535 -0.23%
2014-03-13 0 4.300 4.280 4.310 4.300 4.340 14,000 60,360 4.3114 1.459 1.452 1.463 1.459 1.473 41,255 1.4631 0.00%
2014-03-12 0 4.300 4.300 4.350 4.280 4.310 176,000 759,260 4.3140 1.459 1.459 1.476 1.452 1.463 518,640 1.4639 -2.27%
2014-03-11 0 4.400 4.310 4.400 4.310 4.440 18,000 78,340 4.3522 1.493 1.463 1.493 1.463 1.507 53,043 1.4769 1.38%
2014-03-10 0 4.340 4.340 4.380 4.290 4.340 274,000 1,186,520 4.3304 1.473 1.473 1.486 1.456 1.473 807,428 1.4695 0.23%
2014-03-07 0 4.330 4.330 4.450 4.330 4.350 22,000 95,500 4.3409 1.469 1.469 1.510 1.469 1.476 64,830 1.4731 -1.37%
2014-03-06 0 4.390 4.390 4.440 4.350 4.390 148,000 643,160 4.3457 1.490 1.490 1.507 1.476 1.490 436,129 1.4747 1.39%
2014-03-05 0 4.330 4.330 4.360 4.330 4.340 60,000 260,200 4.3367 1.469 1.469 1.480 1.469 1.473 176,809 1.4716 -0.23%
2014-03-04 0 4.340 4.340 4.420 - - 106,000 460,100 4.3406 1.473 1.473 1.500 - - 312,363 1.4730 0.23%
2014-03-03 0 4.330 4.330 4.410 - - 0 0 - 1.469 1.469 1.497 - - 0 - 0.23%
2014-02-28 0 4.320 4.320 4.390 4.320 4.350 138,000 600,080 4.3484 1.466 1.466 1.490 1.466 1.476 406,661 1.4756 0.23%
2014-02-27 0 4.310 4.310 4.400 4.310 4.370 46,000 200,300 4.3543 1.463 1.463 1.493 1.463 1.483 135,554 1.4776 0.00%
2014-02-26 0 4.310 4.280 4.310 4.280 4.330 142,000 608,820 4.2875 1.463 1.452 1.463 1.452 1.469 418,448 1.4549 0.70%
2014-02-25 0 4.280 4.280 4.300 4.280 4.290 98,000 419,720 4.2829 1.452 1.452 1.459 1.452 1.456 288,788 1.4534 0.00%
2014-02-24 0 4.280 4.270 4.350 4.280 4.370 1,454,000 6,235,560 4.2886 1.452 1.449 1.476 1.452 1.483 4,284,672 1.4553 -3.60%
2014-02-21 0 4.440 4.440 4.500 4.440 4.440 4,000 17,760 4.4400 1.507 1.507 1.527 1.507 1.507 11,787 1.5067 0.91%
2014-02-20 0 4.400 4.400 4.460 4.350 4.410 178,000 779,440 4.3789 1.493 1.493 1.513 1.476 1.497 524,533 1.4860 0.00%
2014-02-19 0 4.400 4.400 4.470 4.400 4.410 216,000 950,480 4.4004 1.493 1.493 1.517 1.493 1.497 636,512 1.4933 0.00%
2014-02-18 0 4.400 4.400 4.440 4.390 4.450 212,000 936,500 4.4175 1.493 1.493 1.507 1.490 1.510 624,725 1.4991 -1.12%
2014-02-17 0 4.450 4.440 4.450 - - 0 0 - 1.510 1.507 1.510 - - 0 - -0.22%
2014-02-14 0 4.460 4.460 4.480 4.400 4.460 150,000 666,960 4.4464 1.513 1.513 1.520 1.493 1.513 442,023 1.5089 -1.55%
2014-02-13 0 4.530 4.530 4.560 4.500 4.600 300,000 1,371,080 4.5703 1.537 1.537 1.547 1.527 1.561 884,045 1.5509 -0.44%
2014-02-12 0 4.550 4.500 4.550 4.550 4.590 62,000 284,200 4.5839 1.544 1.527 1.544 1.544 1.558 182,703 1.5555 0.89%
2014-02-11 0 4.510 4.490 4.540 4.380 4.580 98,000 443,580 4.5263 1.530 1.524 1.541 1.486 1.554 288,788 1.5360 0.89%
2014-02-10 0 4.470 4.440 4.470 4.320 4.580 264,000 1,188,220 4.5008 1.517 1.507 1.517 1.466 1.554 777,960 1.5274 -0.22%
2014-02-07 0 4.480 4.380 4.490 4.320 4.480 58,000 257,300 4.4362 1.520 1.486 1.524 1.466 1.520 170,915 1.5054 3.70%
2014-02-06 0 4.320 4.320 4.400 4.320 4.330 50,000 216,040 4.3208 1.466 1.466 1.493 1.466 1.469 147,341 1.4663 0.00%
2014-02-05 0 4.320 4.320 4.400 4.280 4.320 62,000 266,400 4.2968 1.466 1.466 1.493 1.452 1.466 182,703 1.4581 0.47%
2014-02-04 0 4.300 4.300 4.440 4.200 4.300 26,000 111,360 4.2831 1.459 1.459 1.507 1.425 1.459 76,617 1.4535 -0.23%
2014-01-30 0 4.310 4.280 4.480 - - 0 0 - 1.463 1.452 1.520 - - 0 - 0.00%
2014-01-29 0 4.310 4.310 4.500 4.290 4.290 8,000 34,320 4.2900 1.463 1.463 1.527 1.456 1.456 23,575 1.4558 0.47%
2014-01-28 0 4.290 4.290 4.480 4.260 4.260 6,000 25,560 4.2600 1.456 1.456 1.520 1.446 1.446 17,681 1.4456 0.23%
2014-01-27 0 4.280 4.240 4.280 4.280 4.310 208,000 893,520 4.2958 1.452 1.439 1.452 1.452 1.463 612,938 1.4578 -2.73%
2014-01-24 0 4.400 4.380 4.400 4.400 4.500 36,000 160,600 4.4611 1.493 1.486 1.493 1.493 1.527 106,085 1.5139 -3.30%
2014-01-23 0 4.550 4.500 4.590 4.310 4.550 344,000 1,548,660 4.5019 1.544 1.527 1.558 1.463 1.544 1,013,705 1.5277 2.48%
2014-01-22 0 4.440 4.440 4.530 4.440 4.500 154,000 691,380 4.4895 1.507 1.507 1.537 1.507 1.527 453,810 1.5235 0.00%
2014-01-21 0 4.440 4.420 4.440 4.330 4.500 222,000 996,140 4.4871 1.507 1.500 1.507 1.469 1.527 654,193 1.5227 2.78%
2014-01-20 0 4.320 4.320 4.350 4.300 4.350 24,000 103,700 4.3208 1.466 1.466 1.476 1.459 1.476 70,724 1.4663 -1.37%
2014-01-17 0 4.380 4.300 4.380 4.400 4.400 50,000 220,000 4.4000 1.486 1.459 1.486 1.493 1.493 147,341 1.4931 -0.45%
2014-01-16 0 4.400 4.300 4.450 4.300 4.400 142,000 611,200 4.3042 1.493 1.459 1.510 1.459 1.493 418,448 1.4606 2.33%
2014-01-15 0 4.300 4.290 4.350 4.300 4.300 220,000 946,000 4.3000 1.459 1.456 1.476 1.459 1.459 648,300 1.4592 0.00%
2014-01-14 0 4.300 4.300 4.450 4.300 4.300 4,000 17,200 4.3000 1.459 1.459 1.510 1.459 1.459 11,787 1.4592 0.00%
2014-01-13 0 4.300 4.300 4.380 4.260 4.320 316,000 1,358,680 4.2996 1.459 1.459 1.486 1.446 1.466 931,194 1.4591 -0.46%
2014-01-10 0 4.320 4.320 4.470 4.300 4.320 18,000 77,480 4.3044 1.466 1.466 1.517 1.459 1.466 53,043 1.4607 -2.04%
2014-01-09 0 4.410 4.400 4.410 4.410 4.410 62,000 273,420 4.4100 1.497 1.493 1.497 1.497 1.497 182,703 1.4965 0.00%
2014-01-08 0 4.410 4.410 4.480 4.400 4.480 570,000 2,510,180 4.4038 1.497 1.497 1.520 1.493 1.520 1,679,686 1.4944 0.00%
2014-01-07 0 4.410 4.410 4.420 4.410 4.460 184,000 812,080 4.4135 1.497 1.497 1.500 1.497 1.513 542,214 1.4977 0.46%
2014-01-06 0 4.390 4.400 4.460 4.340 4.490 1,192,000 5,246,960 4.4018 1.490 1.493 1.513 1.473 1.524 3,512,606 1.4938 0.92%
2014-01-03 0 4.350 4.350 4.360 4.350 4.350 68,000 295,800 4.3500 1.476 1.476 1.480 1.476 1.476 200,384 1.4762 0.00%
2014-01-02 0 4.350 4.220 4.380 4.350 4.480 10,000 43,880 4.3880 1.476 1.432 1.486 1.476 1.520 29,468 1.4891 -2.90%
2013-12-31 0 4.480 4.360 4.480 4.350 4.480 18,000 79,600 4.4222 1.520 1.480 1.520 1.476 1.520 53,043 1.5007 2.99%
2013-12-30 0 4.350 4.350 4.480 4.350 4.400 26,000 113,800 4.3769 1.476 1.476 1.520 1.476 1.493 76,617 1.4853 -1.14%
2013-12-27 0 4.400 4.350 4.400 4.400 4.400 4,000 17,600 4.4000 1.493 1.476 1.493 1.493 1.493 11,787 1.4931 2.56%
2013-12-24 0 4.290 4.290 4.340 - - 0 0 - 1.456 1.456 1.473 - - 0 - 0.94%
2013-12-23 0 4.250 4.240 4.350 4.250 4.250 30,000 127,500 4.2500 1.442 1.439 1.476 1.442 1.442 88,405 1.4422 0.47%
2013-12-20 0 4.230 4.230 4.250 4.230 4.250 234,000 990,340 4.2322 1.435 1.435 1.442 1.435 1.442 689,555 1.4362 -0.47%
2013-12-19 0 4.250 4.230 4.390 4.250 4.260 110,000 467,800 4.2527 1.442 1.435 1.490 1.442 1.446 324,150 1.4432 -0.23%
2013-12-18 0 4.260 4.250 4.400 4.220 4.400 536,000 2,335,920 4.3581 1.446 1.442 1.493 1.432 1.493 1,579,494 1.4789 0.95%
2013-12-17 0 4.220 4.220 4.270 4.160 4.200 60,000 251,800 4.1967 1.432 1.432 1.449 1.412 1.425 176,809 1.4241 1.44%
2013-12-16 0 4.160 4.160 4.200 4.160 4.220 706,000 2,963,480 4.1976 1.412 1.412 1.425 1.412 1.432 2,080,453 1.4244 -0.48%
2013-12-13 0 4.180 4.180 4.200 4.180 4.210 248,000 1,040,920 4.1973 1.418 1.418 1.425 1.418 1.429 730,811 1.4243 -0.71%
2013-12-12 0 4.210 4.200 4.210 4.200 4.210 44,000 184,860 4.2014 1.429 1.425 1.429 1.425 1.429 129,660 1.4257 0.24%
2013-12-11 0 4.200 4.170 4.250 4.200 4.210 44,000 184,980 4.2041 1.425 1.415 1.442 1.425 1.429 129,660 1.4267 0.24%
2013-12-10 0 4.190 4.190 4.300 4.150 4.400 936,000 3,928,180 4.1968 1.422 1.422 1.459 1.408 1.493 2,758,221 1.4242 -3.01%
2013-12-09 0 4.320 4.320 4.350 4.250 4.390 248,000 1,068,420 4.3081 1.466 1.466 1.476 1.442 1.490 730,811 1.4620 0.00%
2013-12-06 0 4.320 4.250 4.320 4.330 4.330 16,000 69,280 4.3300 1.466 1.442 1.466 1.469 1.469 47,149 1.4694 2.86%
2013-12-05 0 4.200 4.200 4.350 4.180 4.370 598,000 2,531,120 4.2326 1.425 1.425 1.476 1.418 1.483 1,762,197 1.4363 0.48%
2013-12-04 0 4.180 4.140 4.180 4.130 4.500 708,000 3,013,320 4.2561 1.418 1.405 1.418 1.402 1.527 2,086,346 1.4443 -5.00%
2013-12-03 0 4.400 4.400 4.500 4.350 4.450 128,000 564,400 4.4094 1.493 1.493 1.527 1.476 1.510 377,193 1.4963 -2.00%
2013-12-02 0 4.490 4.470 4.490 4.470 4.500 26,000 116,680 4.4877 1.524 1.517 1.524 1.517 1.527 76,617 1.5229 -0.22%
2013-11-29 0 4.500 4.500 4.600 4.500 4.580 110,000 497,020 4.5184 1.527 1.527 1.561 1.527 1.554 324,150 1.5333 -0.22%
2013-11-28 0 4.510 4.510 4.560 4.500 4.560 366,000 1,654,620 4.5208 1.530 1.530 1.547 1.527 1.547 1,078,535 1.5341 -1.31%
2013-11-27 0 4.570 4.570 4.690 4.550 4.570 30,000 136,660 4.5553 1.551 1.551 1.592 1.544 1.551 88,405 1.5458 1.56%
2013-11-26 0 4.500 4.480 4.540 4.500 4.550 336,000 1,514,500 4.5074 1.527 1.520 1.541 1.527 1.544 990,131 1.5296 -4.26%
2013-11-25 0 4.700 4.600 4.700 4.580 4.790 24,000 111,560 4.6483 1.595 1.561 1.595 1.554 1.625 70,724 1.5774 2.62%
2013-11-22 0 4.580 4.580 4.750 4.550 4.550 12,000 54,600 4.5500 1.554 1.554 1.612 1.544 1.544 35,362 1.5440 1.78%
2013-11-21 0 4.500 4.480 4.500 4.500 4.550 126,894 571,911 4.5070 1.527 1.520 1.527 1.527 1.544 373,933 1.5294 -1.10%
2013-11-20 0 4.550 4.550 4.680 4.500 4.550 326,567 1,470,245 4.5021 1.544 1.544 1.588 1.527 1.544 962,333 1.5278 0.44%
2013-11-19 0 4.530 4.530 4.750 4.500 4.600 272,539 1,237,792 4.5417 1.537 1.537 1.612 1.527 1.561 803,123 1.5412 -1.09%
2013-11-18 0 4.580 4.580 4.750 4.580 4.640 36,000 165,900 4.6083 1.554 1.554 1.612 1.554 1.575 106,085 1.5638 -1.29%
2013-11-15 0 4.640 4.640 4.690 4.510 4.750 242,000 1,127,140 4.6576 1.575 1.575 1.592 1.530 1.612 713,130 1.5806 -0.43%
2013-11-14 0 4.660 4.660 4.840 4.660 4.670 104,000 484,740 4.6610 1.581 1.581 1.642 1.581 1.585 306,469 1.5817 -0.21%
2013-11-13 0 4.670 4.660 4.670 4.670 4.710 58,000 272,440 4.6972 1.585 1.581 1.585 1.585 1.598 170,915 1.5940 -0.64%
2013-11-12 0 4.700 4.700 4.740 4.670 4.710 78,000 365,560 4.6867 1.595 1.595 1.609 1.585 1.598 229,852 1.5904 -0.42%
2013-11-11 0 4.720 4.710 4.770 - - 0 0 - 1.602 1.598 1.619 - - 0 - 0.00%
2013-11-08 0 4.720 4.720 4.790 4.720 4.720 22,000 103,840 4.7200 1.602 1.602 1.625 1.602 1.602 64,830 1.6017 -1.67%
2013-11-07 0 4.800 4.760 4.800 4.750 4.800 248,000 1,188,460 4.7922 1.629 1.615 1.629 1.612 1.629 730,811 1.6262 0.00%
2013-11-06 0 4.800 4.730 4.800 4.800 4.800 2,000 9,600 4.8000 1.629 1.605 1.629 1.629 1.629 5,894 1.6289 0.00%
2013-11-05 0 4.800 4.730 4.800 4.720 4.800 140,000 664,000 4.7429 1.629 1.605 1.629 1.602 1.629 412,554 1.6095 0.84%
2013-11-04 0 4.760 4.760 4.800 4.720 4.850 88,000 420,200 4.7750 1.615 1.615 1.629 1.602 1.646 259,320 1.6204 0.00%
2013-11-01 0 4.760 4.750 4.760 4.760 4.820 44,000 210,420 4.7823 1.615 1.612 1.615 1.615 1.636 129,660 1.6229 0.21%
2013-10-31 0 4.750 4.730 4.800 4.750 4.750 66,000 313,500 4.7500 1.612 1.605 1.629 1.612 1.612 194,490 1.6119 -3.06%
2013-10-30 0 4.900 4.830 4.900 4.900 4.900 10,000 49,000 4.9000 1.663 1.639 1.663 1.663 1.663 29,468 1.6628 0.00%
2013-10-29 0 4.900 4.800 4.900 4.900 4.950 10,000 49,300 4.9300 1.663 1.629 1.663 1.663 1.680 29,468 1.6730 3.16%
2013-10-28 0 4.750 4.710 4.830 4.750 4.830 88,000 420,660 4.7802 1.612 1.598 1.639 1.612 1.639 259,320 1.6222 -1.25%
2013-10-25 0 4.810 4.800 4.880 4.810 4.810 40,000 192,400 4.8100 1.632 1.629 1.656 1.632 1.632 117,873 1.6323 -1.43%
2013-10-24 0 4.880 4.760 4.880 4.770 4.880 46,000 219,920 4.7809 1.656 1.615 1.656 1.619 1.656 135,554 1.6224 1.24%
2013-10-23 0 4.820 4.820 4.910 4.800 4.970 48,000 231,320 4.8192 1.636 1.636 1.666 1.629 1.687 141,447 1.6354 -0.41%
2013-10-22 0 4.840 4.800 4.840 4.830 4.880 78,000 377,500 4.8397 1.642 1.629 1.642 1.639 1.656 229,852 1.6424 0.21%
2013-10-21 0 4.830 4.780 4.830 4.780 4.940 290,000 1,398,740 4.8232 1.639 1.622 1.639 1.622 1.676 854,577 1.6368 -0.21%
2013-10-18 0 4.840 4.840 4.900 4.810 4.820 170,000 818,800 4.8165 1.642 1.642 1.663 1.632 1.636 500,959 1.6345 0.41%
2013-10-17 0 4.820 4.820 4.940 4.810 4.810 12,000 57,720 4.8100 1.636 1.636 1.676 1.632 1.632 35,362 1.6323 -2.43%
2013-10-16 0 4.940 4.940 4.950 4.850 4.930 67,130 328,745 4.8971 1.676 1.676 1.680 1.646 1.673 197,820 1.6618 1.86%
2013-10-15 0 4.850 4.840 4.920 4.780 4.850 240,000 1,153,200 4.8050 1.646 1.642 1.670 1.622 1.646 707,236 1.6306 1.68%
2013-10-11 0 4.770 4.770 4.780 4.770 4.820 248,000 1,190,460 4.8002 1.619 1.619 1.622 1.619 1.636 730,811 1.6290 0.00%
2013-10-10 0 4.770 4.770 4.850 - - 0 0 - 1.619 1.619 1.646 - - 0 - 1.92%
2013-10-09 0 4.680 4.680 4.850 4.680 4.750 92,496 437,981 4.7351 1.588 1.588 1.646 1.588 1.612 272,569 1.6069 0.43%
2013-10-08 0 4.660 4.660 4.980 4.650 4.830 632,449 2,983,939 4.7181 1.581 1.581 1.690 1.578 1.639 1,863,711 1.6011 -1.89%
2013-10-07 0 4.750 4.750 4.850 4.750 4.850 52,000 250,500 4.8173 1.612 1.612 1.646 1.612 1.646 153,234 1.6347 -0.84%
2013-10-04 0 4.790 4.720 4.840 4.790 4.790 20,000 95,800 4.7900 1.625 1.602 1.642 1.625 1.625 58,936 1.6255 2.57%
2013-10-03 0 4.670 4.670 4.780 4.670 4.670 16,000 75,380 4.7113 1.585 1.585 1.622 1.585 1.585 47,149 1.5988 -1.68%
2013-10-02 0 4.750 4.750 4.790 4.650 4.790 52,000 244,180 4.6958 1.612 1.612 1.625 1.578 1.625 153,234 1.5935 -2.06%
2013-09-30 0 4.850 4.660 4.850 4.850 4.850 102,000 494,360 4.8467 1.646 1.581 1.646 1.646 1.646 300,575 1.6447 0.00%
2013-09-27 0 4.850 4.720 4.850 4.850 4.850 32,000 155,200 4.8500 1.646 1.602 1.646 1.646 1.646 94,298 1.6458 0.41%
2013-09-26 0 4.830 4.800 4.850 4.750 4.830 110,000 525,720 4.7793 1.639 1.629 1.646 1.612 1.639 324,150 1.6218 1.68%
2013-09-25 0 4.750 4.660 4.750 4.750 4.800 42,000 200,000 4.7619 1.612 1.581 1.612 1.612 1.629 123,766 1.6159 1.93%
2013-09-24 0 4.660 4.660 4.750 4.650 4.650 12,000 55,800 4.6500 1.581 1.581 1.612 1.578 1.578 35,362 1.5780 -1.89%
2013-09-23 0 4.750 4.630 4.750 4.640 4.780 100,000 465,520 4.6552 1.612 1.571 1.612 1.575 1.622 294,682 1.5797 1.71%
2013-09-19 0 4.670 4.670 4.780 4.620 4.660 16,000 75,180 4.6988 1.585 1.585 1.622 1.568 1.581 47,149 1.5945 -0.64%
2013-09-18 0 4.700 4.650 4.720 4.650 4.700 8,000 37,500 4.6875 1.595 1.578 1.602 1.578 1.595 23,575 1.5907 2.17%
2013-09-17 0 4.600 4.550 4.600 4.580 4.650 116,000 533,380 4.5981 1.561 1.544 1.561 1.554 1.578 341,831 1.5604 0.00%
2013-09-16 0 4.600 4.570 4.730 4.570 4.780 140,000 648,380 4.6313 1.561 1.551 1.605 1.551 1.622 412,554 1.5716 1.10%
2013-09-13 0 4.550 4.550 4.600 4.540 4.610 134,000 614,620 4.5867 1.544 1.544 1.561 1.541 1.564 394,873 1.5565 -1.09%
2013-09-12 0 4.600 4.600 4.640 4.600 4.640 198,000 911,900 4.6056 1.561 1.561 1.575 1.561 1.575 583,470 1.5629 0.22%
2013-09-11 0 4.590 4.590 4.620 4.550 4.620 290,000 1,330,200 4.5869 1.558 1.558 1.568 1.544 1.568 854,577 1.5566 -0.86%
2013-09-10 0 4.630 4.630 4.840 - - 0 0 - 1.571 1.571 1.642 - - 0 - 1.09%
2013-09-09 0 4.580 4.580 4.780 4.500 4.900 922,000 4,375,640 4.7458 1.554 1.554 1.622 1.527 1.663 2,716,965 1.6105 -2.55%
2013-09-06 0 4.700 4.620 4.700 4.710 4.800 32,000 153,420 4.7944 1.595 1.568 1.595 1.598 1.629 94,298 1.6270 2.84%
2013-09-05 0 4.570 4.570 4.670 4.540 4.570 36,562 166,234 4.5466 1.551 1.551 1.585 1.541 1.551 107,742 1.5429 0.66%
2013-09-04 0 4.540 4.540 4.630 4.520 4.680 140,540 640,773 4.5594 1.541 1.541 1.571 1.534 1.588 414,146 1.5472 -0.87%
2013-09-03 0 4.580 4.580 4.680 4.550 4.680 110,000 503,200 4.5745 1.554 1.554 1.588 1.544 1.588 324,150 1.5524 0.66%
2013-09-02 0 4.550 4.550 4.600 4.550 4.750 968,424 4,536,138 4.6840 1.544 1.544 1.561 1.544 1.612 2,853,768 1.5895 -5.21%
2013-08-30 0 4.800 4.790 4.800 4.750 4.850 1,118,399 5,363,987 4.7961 1.629 1.625 1.629 1.612 1.646 3,295,717 1.6276 -1.03%
2013-08-29 0 4.850 4.850 4.900 4.800 4.850 338,000 1,625,380 4.8088 1.646 1.646 1.663 1.629 1.646 996,024 1.6319 0.21%
2013-08-28 0 4.840 4.840 4.880 4.820 4.950 88,000 429,620 4.8820 1.642 1.642 1.656 1.636 1.680 259,320 1.6567 -1.22%
2013-08-27 0 4.900 4.900 4.940 4.830 4.900 62,084 303,504 4.8886 1.663 1.663 1.676 1.639 1.663 182,950 1.6589 -0.41%
2013-08-26 0 4.920 4.880 4.920 4.940 4.940 4,000 19,760 4.9400 1.670 1.656 1.670 1.676 1.676 11,787 1.6764 -0.40%
2013-08-23 0 4.940 4.850 4.940 4.940 4.980 26,000 129,080 4.9646 1.676 1.646 1.676 1.676 1.690 76,617 1.6847 1.65%
2013-08-22 0 4.860 4.860 4.990 - - 0 0 - 1.649 1.649 1.693 - - 0 - 0.00%
2013-08-21 0 4.860 4.860 5.000 4.850 4.860 220,000 1,067,220 4.8510 1.649 1.649 1.697 1.646 1.649 648,300 1.6462 -1.22%
2013-08-20 0 4.920 4.890 4.920 4.900 4.920 140,000 686,080 4.9006 1.670 1.659 1.670 1.663 1.670 412,554 1.6630 0.41%
2013-08-19 0 4.900 4.850 4.900 4.900 5.000 170,000 834,340 4.9079 1.663 1.646 1.663 1.663 1.697 500,959 1.6655 -0.41%
2013-08-16 0 4.920 4.880 4.920 4.800 4.930 140,000 680,660 4.8619 1.670 1.656 1.670 1.629 1.673 412,554 1.6499 0.41%
2013-08-15 0 4.900 4.870 4.900 4.900 5.130 372,000 1,853,340 4.9821 1.663 1.653 1.663 1.663 1.741 1,096,216 1.6907 -2.97%
2013-08-13 0 5.050 5.050 5.060 5.050 5.050 138,000 697,060 5.0512 1.714 1.714 1.717 1.714 1.714 406,661 1.7141 0.00%
2013-08-12 0 5.050 5.000 5.100 4.970 5.100 26,000 130,700 5.0269 1.714 1.697 1.731 1.687 1.731 76,617 1.7059 1.61%
2013-08-09 0 4.970 4.910 4.970 4.970 4.980 10,000 49,740 4.9740 1.687 1.666 1.687 1.687 1.690 29,468 1.6879 1.43%
2013-08-08 0 4.900 4.900 4.990 4.880 4.900 166,000 812,800 4.8964 1.663 1.663 1.693 1.656 1.663 489,172 1.6616 -0.20%
2013-08-07 0 4.910 4.910 4.990 4.900 4.990 20,000 98,780 4.9390 1.666 1.666 1.693 1.663 1.693 58,936 1.6760 -1.60%
2013-08-06 0 4.990 4.900 4.990 4.990 4.990 10,000 49,900 4.9900 1.693 1.663 1.693 1.693 1.693 29,468 1.6934 0.00%
2013-08-05 0 4.990 4.910 4.990 4.860 4.990 30,000 146,960 4.8987 1.693 1.666 1.693 1.649 1.693 88,405 1.6624 1.42%
2013-08-02 0 4.920 4.920 5.000 4.880 4.910 6,000 29,340 4.8900 1.670 1.670 1.697 1.656 1.666 17,681 1.6594 0.41%
2013-08-01 0 4.900 4.900 4.990 4.860 4.900 20,000 97,280 4.8640 1.663 1.663 1.693 1.649 1.663 58,936 1.6506 -1.80%
2013-07-31 0 4.990 4.850 4.990 4.990 4.990 4,000 19,960 4.9900 1.693 1.646 1.693 1.693 1.693 11,787 1.6934 1.22%
2013-07-30 0 4.930 4.930 4.990 - - 0 0 - 1.673 1.673 1.693 - - 0 - 0.61%
2013-07-29 0 4.900 4.900 4.990 4.820 5.000 80,000 395,760 4.9470 1.663 1.663 1.693 1.636 1.697 235,745 1.6788 -1.01%
2013-07-26 0 4.950 4.900 4.980 4.830 5.000 258,000 1,264,920 4.9028 1.680 1.663 1.690 1.639 1.697 760,279 1.6638 -1.20%
2013-07-25 0 5.010 4.980 5.150 - - 0 0 - 1.700 1.690 1.748 - - 0 - 0.00%
2013-07-24 0 5.010 5.010 5.100 - - 0 0 - 1.700 1.700 1.731 - - 0 - 0.20%
2013-07-23 0 5.000 5.000 5.180 4.930 5.000 8,000 39,580 4.9475 1.697 1.697 1.758 1.673 1.697 23,575 1.6789 -1.96%
2013-07-22 0 5.100 5.100 5.130 5.100 5.100 16,000 81,600 5.1000 1.731 1.731 1.741 1.731 1.731 47,149 1.7307 0.00%
2013-07-19 0 5.100 5.000 5.200 4.900 5.200 84,000 428,180 5.0974 1.731 1.697 1.765 1.663 1.765 247,533 1.7298 4.08%
2013-07-18 0 4.900 4.900 5.040 4.820 4.910 62,000 302,880 4.8852 1.663 1.663 1.710 1.636 1.666 182,703 1.6578 -0.81%
2013-07-17 0 4.940 4.930 5.000 4.910 5.030 196,000 967,820 4.9379 1.676 1.673 1.697 1.666 1.707 577,576 1.6757 -1.79%
2013-07-16 0 5.030 5.020 5.090 5.000 5.080 148,000 744,560 5.0308 1.707 1.704 1.727 1.697 1.724 436,129 1.7072 -0.40%
2013-07-15 0 5.050 5.050 5.170 5.040 5.180 32,000 162,360 5.0738 1.714 1.714 1.754 1.710 1.758 94,298 1.7218 -2.32%
2013-07-12 0 5.170 5.070 5.170 5.170 5.200 12,000 62,160 5.1800 1.754 1.721 1.754 1.754 1.765 35,362 1.7578 -0.58%
2013-07-11 0 5.200 5.110 5.200 5.020 5.200 342,000 1,760,880 5.1488 1.765 1.734 1.765 1.704 1.765 1,007,811 1.7472 3.79%
2013-07-10 0 5.010 4.960 5.080 5.010 5.120 4,000 20,260 5.0650 1.700 1.683 1.724 1.700 1.737 11,787 1.7188 -2.15%
2013-07-09 0 5.120 5.020 5.120 4.910 5.170 378,000 1,876,200 4.9635 1.737 1.704 1.737 1.666 1.754 1,113,897 1.6844 1.39%
2013-07-08 0 5.050 5.050 5.150 5.050 5.170 20,000 102,720 5.1360 1.714 1.714 1.748 1.714 1.754 58,936 1.7429 -2.13%
2013-07-05 0 5.160 5.050 5.160 5.080 5.170 36,000 184,580 5.1272 1.751 1.714 1.751 1.724 1.754 106,085 1.7399 0.78%
2013-07-04 0 5.120 5.020 5.130 - - 0 0 - 1.737 1.704 1.741 - - 0 - 0.00%
2013-07-03 0 5.120 5.060 5.130 5.050 5.260 92,000 466,660 5.0724 1.737 1.717 1.741 1.714 1.785 271,107 1.7213 -2.66%
2013-07-02 0 5.260 5.060 5.380 - - 0 0 - 1.785 1.717 1.826 - - 0 - 0.00%
2013-06-28 0 5.260 5.160 5.260 5.100 5.260 142,000 729,880 5.1400 1.785 1.751 1.785 1.731 1.785 418,448 1.7443 2.14%
2013-06-27 0 5.150 5.010 5.200 5.010 5.150 60,000 302,180 5.0363 1.748 1.700 1.765 1.700 1.748 176,809 1.7091 3.83%
2013-06-26 0 4.960 4.960 5.000 4.860 4.960 50,000 244,940 4.8988 1.683 1.683 1.697 1.649 1.683 147,341 1.6624 2.69%
2013-06-25 0 4.830 4.830 4.910 4.800 4.920 311,000 1,498,220 4.8174 1.639 1.639 1.666 1.629 1.670 916,460 1.6348 -2.42%
2013-06-24 0 4.950 4.880 4.950 4.900 5.080 408,000 2,019,580 4.9500 1.680 1.656 1.680 1.663 1.724 1,202,301 1.6798 -2.17%
2013-06-21 0 5.060 5.060 5.150 5.050 5.160 312,000 1,586,000 5.0833 1.717 1.717 1.748 1.714 1.751 919,407 1.7250 -1.94%
2013-06-20 0 5.160 5.160 5.240 5.150 5.300 86,000 445,120 5.1758 1.751 1.751 1.778 1.748 1.799 253,426 1.7564 -2.64%
2013-06-19 0 5.300 5.250 5.300 5.250 5.300 214,000 1,124,600 5.2551 1.799 1.782 1.799 1.782 1.799 630,619 1.7833 0.95%
2013-06-18 0 5.250 5.250 5.300 5.250 5.300 228,000 1,199,040 5.2589 1.782 1.782 1.799 1.782 1.799 671,874 1.7846 -0.57%
2013-06-17 0 5.280 5.280 5.390 5.270 5.300 66,000 349,740 5.2991 1.792 1.792 1.829 1.788 1.799 194,490 1.7982 -0.38%
2013-06-14 0 5.300 5.200 5.300 5.050 5.300 48,000 248,340 5.1738 1.799 1.765 1.799 1.714 1.799 141,447 1.7557 3.92%
2013-06-13 0 5.100 5.100 5.220 5.060 5.240 66,000 337,260 5.1100 1.731 1.731 1.771 1.717 1.778 194,490 1.7341 -2.67%
2013-06-11 0 5.240 5.240 5.330 5.220 5.240 28,000 146,520 5.2329 1.778 1.778 1.809 1.771 1.778 82,511 1.7758 0.38%
2013-06-10 0 5.220 5.220 5.290 5.200 5.280 78,000 408,220 5.2336 1.771 1.771 1.795 1.765 1.792 229,852 1.7760 -1.32%
2013-06-07 0 5.290 5.280 5.380 5.280 5.380 72,000 382,920 5.3183 1.795 1.792 1.826 1.792 1.826 212,171 1.8048 -1.67%
2013-06-06 0 5.380 5.350 5.380 5.310 5.450 192,000 1,028,540 5.3570 1.826 1.816 1.826 1.802 1.849 565,789 1.8179 -3.93%
2013-06-05 0 5.600 5.510 5.600 5.370 5.600 422,000 2,296,140 5.4411 1.900 1.870 1.900 1.822 1.900 1,243,557 1.8464 2.94%
2013-06-04 0 5.440 5.440 5.500 5.350 5.590 246,000 1,344,720 5.4663 1.846 1.846 1.866 1.816 1.897 724,917 1.8550 -3.03%
2013-06-03 0 5.610 5.490 5.610 5.250 5.650 192,000 1,059,800 5.5198 1.904 1.863 1.904 1.782 1.917 565,789 1.8731 -2.60%
2013-05-31 0 5.760 5.760 5.850 5.750 5.880 372,000 2,152,560 5.7865 1.955 1.955 1.985 1.951 1.995 1,096,216 1.9636 -1.54%
2013-05-30 0 5.850 5.850 5.900 5.580 6.050 3,326,000 19,415,720 5.8376 1.985 1.985 2.002 1.894 2.053 9,801,113 1.9810 6.36%
2013-05-29 0 5.500 5.470 5.580 5.350 5.500 622,000 3,383,180 5.4392 1.866 1.856 1.894 1.816 1.866 1,832,920 1.8458 3.58%
2013-05-28 0 5.310 5.310 5.500 5.150 5.700 912,000 4,867,440 5.3371 1.802 1.802 1.866 1.748 1.934 2,687,497 1.8111 3.31%
2013-05-27 0 5.140 5.020 5.140 4.980 5.140 252,000 1,267,920 5.0314 1.744 1.704 1.744 1.690 1.744 742,598 1.7074 5.60%
2013-05-24 0 5.180 5.200 5.300 5.170 5.250 264,000 1,371,800 5.1962 1.652 1.658 1.690 1.649 1.674 827,923 1.6569 0.58%
2013-05-23 0 5.150 5.100 5.170 5.060 5.180 700,000 3,565,540 5.0936 1.642 1.626 1.649 1.613 1.652 2,195,250 1.6242 0.39%
2013-05-22 0 5.130 5.130 5.180 5.100 5.130 132,000 673,380 5.1014 1.636 1.636 1.652 1.626 1.636 413,961 1.6267 -1.35%
2013-05-21 0 5.200 5.190 5.200 5.190 5.200 70,000 363,900 5.1986 1.658 1.655 1.658 1.655 1.658 219,525 1.6577 0.00%
2013-05-20 0 5.200 5.200 5.250 5.190 5.200 120,000 623,300 5.1942 1.658 1.658 1.674 1.655 1.658 376,329 1.6563 0.97%
2013-05-16 0 5.150 5.100 5.150 5.100 5.150 64,000 327,640 5.1194 1.642 1.626 1.642 1.626 1.642 200,709 1.6324 0.98%
2013-05-15 0 5.100 5.010 5.100 5.050 5.130 182,000 928,600 5.1022 1.626 1.598 1.626 1.610 1.636 570,765 1.6269 0.99%
2013-05-14 0 5.050 5.050 5.100 5.050 5.080 26,000 131,600 5.0615 1.610 1.610 1.626 1.610 1.620 81,538 1.6140 -0.59%
2013-05-13 0 5.080 5.020 5.090 5.070 5.130 188,000 960,740 5.1103 1.620 1.601 1.623 1.617 1.636 589,581 1.6295 0.00%
2013-05-10 0 5.080 5.040 5.090 5.070 5.080 60,000 304,760 5.0793 1.620 1.607 1.623 1.617 1.620 188,164 1.6196 -0.20%
2013-05-09 0 5.090 4.990 5.090 4.980 5.100 522,000 2,612,300 5.0044 1.623 1.591 1.623 1.588 1.626 1,637,029 1.5958 2.21%
2013-05-08 0 4.980 4.920 4.980 4.900 4.980 160,000 789,160 4.9323 1.588 1.569 1.588 1.562 1.588 501,771 1.5727 0.40%
2013-05-07 0 4.960 4.950 4.980 4.930 4.960 156,000 770,200 4.9372 1.582 1.578 1.588 1.572 1.582 489,227 1.5743 0.81%
2013-05-06 0 4.920 4.920 4.950 4.800 4.970 164,000 797,720 4.8641 1.569 1.569 1.578 1.531 1.585 514,316 1.5510 1.65%
2013-05-03 0 4.840 4.840 4.870 4.800 4.850 326,000 1,574,740 4.8305 1.543 1.543 1.553 1.531 1.547 1,022,359 1.5403 1.04%
2013-05-02 0 4.790 4.750 4.810 4.790 4.790 8,000 38,320 4.7900 1.527 1.515 1.534 1.527 1.527 25,089 1.5274 0.42%
2013-04-30 0 4.770 4.710 4.780 4.700 4.780 114,000 537,020 4.7107 1.521 1.502 1.524 1.499 1.524 357,512 1.5021 1.27%
2013-04-29 0 4.710 4.700 4.750 4.700 4.780 230,000 1,091,420 4.7453 1.502 1.499 1.515 1.499 1.524 721,296 1.5131 -4.46%
2013-04-26 0 4.930 4.720 4.930 4.700 4.930 134,000 645,320 4.8158 1.572 1.505 1.572 1.499 1.572 420,234 1.5356 2.71%
2013-04-25 0 4.800 4.680 4.830 4.660 4.830 224,000 1,059,220 4.7287 1.531 1.492 1.540 1.486 1.540 702,480 1.5078 2.13%
2013-04-24 0 4.700 4.660 4.700 4.660 4.700 74,000 347,480 4.6957 1.499 1.486 1.499 1.486 1.499 232,069 1.4973 0.00%
2013-04-23 0 4.700 4.640 4.750 4.670 4.740 84,000 393,380 4.6831 1.499 1.480 1.515 1.489 1.511 263,430 1.4933 0.21%
2013-04-22 0 4.690 4.680 4.700 4.640 4.790 524,000 2,447,120 4.6701 1.496 1.492 1.499 1.480 1.527 1,643,301 1.4891 -1.05%
2013-04-19 0 4.740 4.740 4.790 4.730 4.930 176,000 839,360 4.7691 1.511 1.511 1.527 1.508 1.572 551,949 1.5207 -1.25%
2013-04-18 0 4.800 4.740 4.800 - - 0 0 - 1.531 1.511 1.531 - - 0 - 0.00%
2013-04-17 0 4.800 4.750 4.800 4.750 4.940 200,000 960,620 4.8031 1.531 1.515 1.531 1.515 1.575 627,214 1.5316 0.21%
2013-04-16 0 4.790 4.750 4.790 4.700 4.790 98,000 468,560 4.7812 1.527 1.515 1.527 1.499 1.527 307,335 1.5246 1.48%
2013-04-15 0 4.720 4.720 4.800 4.710 4.950 454,000 2,191,600 4.8273 1.505 1.505 1.531 1.502 1.578 1,423,776 1.5393 -1.46%
2013-04-12 0 4.790 4.760 4.790 4.750 4.790 24,000 114,400 4.7667 1.527 1.518 1.527 1.515 1.527 75,266 1.5199 0.63%
2013-04-11 0 4.760 4.760 4.790 4.760 4.880 158,000 761,220 4.8178 1.518 1.518 1.527 1.518 1.556 495,499 1.5363 -0.63%
2013-04-10 0 4.790 4.760 4.790 4.770 4.790 114,000 545,360 4.7839 1.527 1.518 1.527 1.521 1.527 357,512 1.5254 1.48%
2013-04-09 0 4.720 4.720 4.780 4.720 4.780 220,000 1,048,620 4.7665 1.505 1.505 1.524 1.505 1.524 689,936 1.5199 -1.26%
2013-04-08 0 4.780 4.710 4.780 4.700 4.780 158,000 748,900 4.7399 1.524 1.502 1.524 1.499 1.524 495,499 1.5114 1.92%
2013-04-05 0 4.690 4.650 4.690 4.650 4.750 248,000 1,164,780 4.6967 1.496 1.483 1.496 1.483 1.515 777,746 1.4976 -2.09%
2013-04-03 0 4.790 4.760 4.800 4.690 4.800 186,000 879,920 4.7308 1.527 1.518 1.531 1.496 1.531 583,309 1.5085 -0.83%
2013-04-02 0 4.830 4.690 4.870 4.580 4.950 2,494,000 11,892,480 4.7684 1.540 1.496 1.553 1.460 1.578 7,821,361 1.5205 -3.01%
2013-03-28 0 4.980 4.960 5.000 4.930 5.100 214,000 1,067,620 4.9889 1.588 1.582 1.594 1.572 1.626 671,119 1.5908 0.40%
2013-03-27 0 4.960 4.960 5.000 4.950 5.100 310,000 1,555,320 5.0172 1.582 1.582 1.594 1.578 1.626 972,182 1.5998 -1.00%
2013-03-26 0 5.010 5.010 5.080 5.010 5.080 72,000 365,140 5.0714 1.598 1.598 1.620 1.598 1.620 225,797 1.6171 -1.18%
2013-03-25 0 5.070 5.000 5.070 5.000 5.080 18,000 90,720 5.0400 1.617 1.594 1.617 1.594 1.620 56,449 1.6071 1.40%
2013-03-22 0 5.000 5.000 5.050 5.000 5.100 196,000 994,640 5.0747 1.594 1.594 1.610 1.594 1.626 614,670 1.6182 -0.40%
2013-03-21 0 5.020 5.020 5.060 5.010 5.180 460,000 2,343,160 5.0938 1.601 1.601 1.613 1.598 1.652 1,442,593 1.6243 -3.09%
2013-03-20 0 5.180 5.130 5.180 5.110 5.200 206,000 1,066,560 5.1775 1.652 1.636 1.652 1.629 1.658 646,031 1.6509 0.00%
2013-03-19 0 5.180 5.180 5.200 5.180 5.250 110,000 572,160 5.2015 1.652 1.652 1.658 1.652 1.674 344,968 1.6586 -0.96%
2013-03-18 0 5.230 5.230 5.300 5.200 5.260 474,000 2,473,840 5.2191 1.668 1.668 1.690 1.658 1.677 1,486,498 1.6642 -0.57%
2013-03-15 0 5.260 5.260 5.300 5.220 5.300 194,000 1,018,200 5.2485 1.677 1.677 1.690 1.665 1.690 608,398 1.6736 0.19%
2013-03-14 0 5.250 5.250 5.310 5.250 5.250 26,000 136,500 5.2500 1.674 1.674 1.693 1.674 1.674 81,538 1.6741 0.00%
2013-03-13 0 5.250 5.250 5.320 5.230 5.260 96,000 503,240 5.2421 1.674 1.674 1.696 1.668 1.677 301,063 1.6715 -1.32%
2013-03-12 0 5.320 5.320 5.390 5.320 5.320 86,000 457,520 5.3200 1.696 1.696 1.719 1.696 1.696 269,702 1.6964 -1.85%
2013-03-11 0 5.420 5.320 5.420 5.430 5.500 58,000 315,440 5.4386 1.728 1.696 1.728 1.731 1.754 181,892 1.7342 2.07%
2013-03-08 0 5.310 5.310 5.370 5.300 5.300 8,000 42,400 5.3000 1.693 1.693 1.712 1.690 1.690 25,089 1.6900 -3.28%
2013-03-07 0 5.490 5.310 5.490 5.500 5.510 20,000 110,120 5.5060 1.751 1.693 1.751 1.754 1.757 62,721 1.7557 2.43%
2013-03-06 0 5.360 5.300 5.360 5.280 5.380 361,000 1,926,650 5.3370 1.709 1.690 1.709 1.684 1.716 1,132,122 1.7018 -0.37%
2013-03-05 0 5.380 5.380 5.510 5.180 5.400 464,000 2,483,340 5.3520 1.716 1.716 1.757 1.652 1.722 1,455,137 1.7066 3.07%
2013-03-04 0 5.220 5.210 5.390 5.210 5.270 122,000 639,680 5.2433 1.665 1.661 1.719 1.661 1.680 382,601 1.6719 -1.51%
2013-03-01 0 5.300 5.270 5.460 5.250 5.500 316,000 1,676,240 5.3046 1.690 1.680 1.741 1.674 1.754 990,998 1.6915 -1.12%
2013-02-28 0 5.360 5.300 5.370 5.270 5.380 208,000 1,101,340 5.2949 1.709 1.690 1.712 1.680 1.716 652,303 1.6884 1.90%
2013-02-27 0 5.260 5.260 5.370 5.230 5.250 24,000 125,600 5.2333 1.677 1.677 1.712 1.668 1.674 75,266 1.6688 0.19%
2013-02-26 0 5.250 5.250 5.380 5.250 5.300 106,000 559,000 5.2736 1.674 1.674 1.716 1.674 1.690 332,424 1.6816 -2.60%
2013-02-25 0 5.390 5.300 5.390 5.300 5.400 24,000 128,720 5.3633 1.719 1.690 1.719 1.690 1.722 75,266 1.7102 0.19%
2013-02-22 0 5.380 5.300 5.380 5.350 5.380 48,000 257,700 5.3688 1.716 1.690 1.716 1.706 1.716 150,531 1.7119 -0.92%
2013-02-21 0 5.430 5.300 5.430 5.300 5.440 100,000 534,500 5.3450 1.731 1.690 1.731 1.690 1.735 313,607 1.7044 -0.18%
2013-02-20 0 5.440 5.310 5.500 5.250 5.550 434,000 2,375,260 5.4729 1.735 1.693 1.754 1.674 1.770 1,361,055 1.7452 -1.09%
2013-02-19 0 5.500 5.480 5.500 5.500 5.520 138,000 759,500 5.5036 1.754 1.747 1.754 1.754 1.760 432,778 1.7549 0.92%
2013-02-18 0 5.450 5.310 5.450 5.450 5.450 36,000 196,200 5.4500 1.738 1.693 1.738 1.738 1.738 112,899 1.7378 -0.91%
2013-02-15 0 5.500 5.420 5.550 5.410 5.500 12,000 65,600 5.4667 1.754 1.728 1.770 1.725 1.754 37,633 1.7432 1.66%
2013-02-14 0 5.410 5.320 5.410 5.410 5.410 4,000 21,640 5.4100 1.725 1.696 1.725 1.725 1.725 12,544 1.7251 0.00%
2013-02-08 0 5.410 5.410 5.500 5.400 5.480 542,000 2,952,400 5.4472 1.725 1.725 1.754 1.722 1.747 1,699,751 1.7370 -3.39%
2013-02-07 0 5.600 5.370 5.600 5.650 5.650 2,000 11,300 5.6500 1.786 1.712 1.786 1.802 1.802 6,272 1.8016 -0.88%
2013-02-06 0 5.650 5.550 5.700 5.500 5.650 46,000 255,400 5.5522 1.802 1.770 1.818 1.754 1.802 144,259 1.7704 2.73%
2013-02-05 0 5.500 5.350 5.500 5.310 5.500 104,000 557,760 5.3631 1.754 1.706 1.754 1.693 1.754 326,151 1.7101 2.42%
2013-02-04 0 5.370 5.370 5.500 - - 0 0 - 1.712 1.712 1.754 - - 0 - 0.56%
2013-02-01 0 5.340 5.340 5.660 5.300 5.400 62,000 331,340 5.3442 1.703 1.703 1.805 1.690 1.722 194,436 1.7041 -1.29%
2013-01-31 0 5.410 5.390 5.680 5.370 5.750 48,000 261,800 5.4542 1.725 1.719 1.811 1.712 1.834 150,531 1.7392 -5.91%
2013-01-30 0 5.750 5.580 5.750 5.450 5.780 212,000 1,183,180 5.5810 1.834 1.779 1.834 1.738 1.843 664,847 1.7796 6.48%
2013-01-29 0 5.400 5.250 5.400 5.350 5.400 126,000 680,100 5.3976 1.722 1.674 1.722 1.706 1.722 395,145 1.7211 2.86%
2013-01-28 0 5.250 5.200 5.290 5.250 5.300 386,000 2,030,300 5.2598 1.674 1.658 1.687 1.674 1.690 1,210,523 1.6772 1.94%
2013-01-25 0 5.150 5.150 5.200 5.130 5.250 330,000 1,710,600 5.1836 1.642 1.642 1.658 1.636 1.674 1,034,903 1.6529 -0.96%
2013-01-24 0 5.200 5.150 5.250 5.150 5.200 826,000 4,280,140 5.1818 1.658 1.642 1.674 1.642 1.658 2,590,395 1.6523 0.00%
2013-01-23 0 5.200 5.150 5.250 5.200 5.250 54,000 281,000 5.2037 1.658 1.642 1.674 1.658 1.674 169,348 1.6593 0.00%
2013-01-22 0 5.200 5.160 5.200 5.200 5.250 166,000 868,300 5.2307 1.658 1.645 1.658 1.658 1.674 520,588 1.6679 0.00%
2013-01-21 0 5.200 5.180 5.200 5.180 5.260 312,000 1,624,760 5.2076 1.658 1.652 1.658 1.652 1.677 978,454 1.6605 0.00%
2013-01-18 0 5.200 5.170 5.200 5.100 5.200 100,000 516,580 5.1658 1.658 1.649 1.658 1.626 1.658 313,607 1.6472 0.97%
2013-01-17 0 5.150 5.130 5.200 5.150 5.150 172,000 882,400 5.1302 1.642 1.636 1.658 1.642 1.642 539,404 1.6359 0.00%
2013-01-16 0 5.150 5.130 5.200 5.150 5.150 4,000 20,600 5.1500 1.642 1.636 1.658 1.642 1.642 12,544 1.6422 -0.96%
2013-01-15 0 5.200 5.140 5.280 5.200 5.290 252,000 1,317,520 5.2283 1.658 1.639 1.684 1.658 1.687 790,290 1.6671 2.36%
2013-01-14 0 5.080 5.020 5.180 5.080 5.200 320,000 1,628,440 5.0889 1.620 1.601 1.652 1.620 1.658 1,003,543 1.6227 -2.31%
2013-01-11 0 5.200 5.220 5.230 5.200 5.200 54,000 280,800 5.2000 1.658 1.665 1.668 1.658 1.658 169,348 1.6581 -0.57%
2013-01-10 0 5.230 5.200 5.230 5.230 5.250 156,000 818,800 5.2487 1.668 1.658 1.668 1.668 1.674 489,227 1.6737 -0.38%
2013-01-09 0 5.250 5.200 5.250 5.200 5.250 212,000 1,108,800 5.2302 1.674 1.658 1.674 1.658 1.674 664,847 1.6678 1.74%
2013-01-08 0 5.160 5.160 5.200 5.160 5.300 648,000 3,387,340 5.2274 1.645 1.645 1.658 1.645 1.690 2,032,174 1.6669 0.98%
2013-01-07 0 5.110 5.110 5.150 5.030 5.150 578,000 2,930,540 5.0701 1.629 1.629 1.642 1.604 1.642 1,812,649 1.6167 0.99%
2013-01-04 0 5.060 4.930 5.060 4.900 5.060 510,000 2,524,680 4.9504 1.613 1.572 1.613 1.562 1.613 1,599,396 1.5785 3.05%
2013-01-03 0 4.910 4.900 4.950 4.900 4.990 252,000 1,245,260 4.9415 1.566 1.562 1.578 1.562 1.591 790,290 1.5757 -0.81%
2013-01-02 0 4.950 4.890 4.950 4.860 5.050 630,000 3,131,100 4.9700 1.578 1.559 1.578 1.550 1.610 1,975,725 1.5848 -0.60%
2012-12-31 0 4.980 4.880 4.990 4.860 4.980 30,000 147,420 4.9140 1.588 1.556 1.591 1.550 1.588 94,082 1.5669 1.63%
2012-12-28 0 4.900 4.870 4.900 4.860 4.900 28,000 136,260 4.8664 1.562 1.553 1.562 1.550 1.562 87,810 1.5518 -0.41%
2012-12-27 0 4.920 4.920 4.960 4.900 4.970 52,000 256,360 4.9300 1.569 1.569 1.582 1.562 1.585 163,076 1.5720 0.41%
2012-12-24 0 4.900 4.810 4.900 4.830 4.900 24,000 116,060 4.8358 1.562 1.534 1.562 1.540 1.562 75,266 1.5420 1.45%
2012-12-21 0 4.830 4.830 4.880 4.830 4.900 30,000 146,580 4.8860 1.540 1.540 1.556 1.540 1.562 94,082 1.5580 -0.62%
2012-12-20 0 4.860 4.850 4.860 4.850 4.930 114,000 554,240 4.8618 1.550 1.547 1.550 1.547 1.572 357,512 1.5503 -1.62%
2012-12-19 0 4.940 4.890 4.940 4.890 4.960 148,000 726,060 4.9058 1.575 1.559 1.575 1.559 1.582 464,139 1.5643 -1.20%
2012-12-18 0 5.000 4.860 5.000 4.950 5.000 24,000 118,900 4.9542 1.594 1.550 1.594 1.578 1.594 75,266 1.5797 0.20%
2012-12-17 0 4.990 4.950 4.990 4.950 4.990 56,000 277,280 4.9514 1.591 1.578 1.591 1.578 1.591 175,620 1.5789 1.63%
2012-12-14 0 4.910 4.910 4.950 4.900 4.910 8,000 39,220 4.9025 1.566 1.566 1.578 1.562 1.566 25,089 1.5633 -1.21%
2012-12-13 0 4.970 4.840 4.970 4.990 4.990 12,000 59,880 4.9900 1.585 1.543 1.585 1.591 1.591 37,633 1.5912 -0.40%
2012-12-12 0 4.990 4.900 4.990 4.810 4.990 42,000 203,640 4.8486 1.591 1.562 1.591 1.534 1.591 131,715 1.5461 -0.20%
2012-12-11 0 5.000 4.930 5.000 4.930 5.000 62,000 307,140 4.9539 1.594 1.572 1.594 1.572 1.594 194,436 1.5796 2.46%
2012-12-10 0 4.880 4.810 4.950 - - 0 0 - 1.556 1.534 1.578 - - 0 - 0.00%
2012-12-07 0 4.880 4.880 4.950 4.880 4.880 2,000 9,760 4.8800 1.556 1.556 1.578 1.556 1.556 6,272 1.5561 0.00%
2012-12-06 0 4.880 4.850 4.880 4.750 4.880 116,000 558,400 4.8138 1.556 1.547 1.556 1.515 1.556 363,784 1.5350 1.24%
2012-12-05 0 4.820 4.810 4.820 4.800 4.900 250,000 1,214,360 4.8574 1.537 1.534 1.537 1.531 1.562 784,018 1.5489 -0.62%
2012-12-04 0 4.850 4.840 4.960 4.850 4.850 38,000 185,300 4.8763 1.547 1.543 1.582 1.547 1.547 119,171 1.5549 -2.61%
2012-12-03 0 4.980 4.860 4.980 4.860 4.980 34,000 165,900 4.8794 1.588 1.550 1.588 1.550 1.588 106,626 1.5559 -0.40%
2012-11-30 0 5.000 4.900 5.000 5.000 5.000 40,000 200,000 5.0000 1.594 1.562 1.594 1.594 1.594 125,443 1.5944 0.00%
2012-11-29 0 5.000 4.960 5.020 - - 0 0 - 1.594 1.582 1.601 - - 0 - 0.00%
2012-11-28 0 5.000 4.890 5.000 5.000 5.010 80,000 400,020 5.0003 1.594 1.559 1.594 1.594 1.598 250,886 1.5944 -0.60%
2012-11-27 0 5.030 4.960 5.030 5.030 5.030 160,000 804,800 5.0300 1.604 1.582 1.604 1.604 1.604 501,771 1.6039 0.00%
2012-11-26 0 5.030 5.030 5.050 5.020 5.050 260,000 1,311,200 5.0431 1.604 1.604 1.610 1.601 1.610 815,378 1.6081 -0.40%
2012-11-23 0 5.050 5.010 5.050 4.990 5.050 508,000 2,562,140 5.0436 1.610 1.598 1.610 1.591 1.610 1,593,124 1.6082 0.00%
2012-11-22 0 5.050 5.010 5.050 5.000 5.050 42,000 210,600 5.0143 1.610 1.598 1.610 1.594 1.610 131,715 1.5989 0.60%
2012-11-21 0 5.020 4.990 5.020 5.000 5.050 112,000 562,140 5.0191 1.601 1.591 1.601 1.594 1.610 351,240 1.6004 0.40%
2012-11-20 0 5.000 5.000 5.020 5.000 5.000 50,000 250,000 5.0000 1.594 1.594 1.601 1.594 1.594 156,804 1.5944 -0.20%
2012-11-19 0 5.010 4.990 5.020 4.980 5.010 104,000 519,660 4.9967 1.598 1.591 1.601 1.588 1.598 326,151 1.5933 0.40%
2012-11-16 0 4.990 4.880 4.990 5.050 5.050 4,000 20,200 5.0500 1.591 1.556 1.591 1.610 1.610 12,544 1.6103 0.00%
2012-11-15 0 4.990 4.970 4.990 4.990 4.990 8,000 39,920 4.9900 1.591 1.585 1.591 1.591 1.591 25,089 1.5912 0.60%
2012-11-14 0 4.960 4.960 4.990 4.950 4.950 2,000 9,900 4.9500 1.582 1.582 1.591 1.578 1.578 6,272 1.5784 -0.80%
2012-11-13 0 5.000 4.960 5.000 4.950 5.000 22,017 109,222 4.9608 1.594 1.582 1.594 1.578 1.594 69,047 1.5819 -0.40%
2012-11-12 0 5.020 4.980 5.040 4.980 5.040 58,000 290,420 5.0072 1.601 1.588 1.607 1.588 1.607 181,892 1.5967 0.60%
2012-11-09 0 4.990 4.990 5.030 4.990 5.050 30,000 150,240 5.0080 1.591 1.591 1.604 1.591 1.610 94,082 1.5969 -0.40%
2012-11-08 0 5.010 4.990 5.010 4.900 5.060 650,000 3,227,060 4.9647 1.598 1.591 1.598 1.562 1.613 2,038,446 1.5831 0.40%
2012-11-07 0 4.990 4.990 5.050 4.910 5.000 148,000 737,040 4.9800 1.591 1.591 1.610 1.566 1.594 464,139 1.5880 -0.80%
2012-11-06 0 5.030 4.970 5.050 4.920 5.060 34,000 168,040 4.9424 1.604 1.585 1.610 1.569 1.613 106,626 1.5760 -0.59%
2012-11-05 0 5.060 5.050 5.060 5.020 5.100 308,000 1,553,440 5.0436 1.613 1.610 1.613 1.601 1.626 965,910 1.6083 1.20%
2012-11-02 0 5.000 4.980 5.000 4.910 5.000 620,000 3,082,560 4.9719 1.594 1.588 1.594 1.566 1.594 1,944,364 1.5854 4.17%
2012-11-01 0 4.800 4.800 4.920 4.800 4.920 250,000 1,224,720 4.8989 1.531 1.531 1.569 1.531 1.569 784,018 1.5621 -2.44%
2012-10-31 0 4.920 4.850 4.920 - - 0 0 - 1.569 1.547 1.569 - - 0 - 0.00%
2012-10-30 0 4.920 4.880 4.940 4.880 4.920 34,000 166,400 4.8941 1.569 1.556 1.575 1.556 1.569 106,626 1.5606 -0.40%
2012-10-29 0 4.940 4.890 4.940 4.940 4.940 10,000 49,400 4.9400 1.575 1.559 1.575 1.575 1.575 31,361 1.5752 0.00%
2012-10-26 0 4.940 4.860 4.940 4.890 4.940 138,000 675,600 4.8957 1.575 1.550 1.575 1.559 1.575 432,778 1.5611 -0.20%
2012-10-25 0 4.950 4.880 4.950 4.880 5.010 654,000 3,223,020 4.9282 1.578 1.556 1.578 1.556 1.598 2,050,990 1.5714 0.61%
2012-10-24 0 4.920 4.880 4.920 4.880 4.920 166,000 810,160 4.8805 1.569 1.556 1.569 1.556 1.569 520,588 1.5562 0.61%
2012-10-22 0 4.890 4.870 4.970 4.800 4.940 228,000 1,107,020 4.8554 1.559 1.553 1.585 1.531 1.575 715,024 1.5482 -1.01%
2012-10-19 0 4.940 4.900 4.940 4.940 4.990 138,000 685,120 4.9646 1.575 1.562 1.575 1.575 1.591 432,778 1.5831 0.00%
2012-10-18 0 4.940 4.890 4.940 4.940 5.020 182,000 909,660 4.9981 1.575 1.559 1.575 1.575 1.601 570,765 1.5938 0.00%
2012-10-17 0 4.940 4.880 4.940 4.880 4.950 160,000 787,040 4.9190 1.575 1.556 1.575 1.556 1.578 501,771 1.5685 1.23%
2012-10-16 0 4.880 4.850 4.880 4.880 4.900 70,000 342,300 4.8900 1.556 1.547 1.556 1.556 1.562 219,525 1.5593 0.00%
2012-10-15 0 4.880 4.820 4.880 4.810 4.910 6,000 29,260 4.8767 1.556 1.537 1.556 1.534 1.566 18,816 1.5550 0.62%
2012-10-12 0 4.850 4.790 4.850 4.750 4.860 104,000 502,460 4.8313 1.547 1.527 1.547 1.515 1.550 326,151 1.5406 0.00%
2012-10-11 0 4.850 4.770 4.850 - - 0 0 - 1.547 1.521 1.547 - - 0 - 0.00%
2012-10-10 0 4.850 4.820 4.850 4.820 4.850 410,000 1,976,260 4.8201 1.547 1.537 1.547 1.537 1.547 1,285,789 1.5370 0.62%
2012-10-09 0 4.820 4.760 4.820 4.750 4.880 940,000 4,539,200 4.8289 1.537 1.518 1.537 1.515 1.556 2,947,907 1.5398 -0.41%
2012-10-08 0 4.840 4.820 4.850 4.750 4.890 450,000 2,186,920 4.8598 1.543 1.537 1.547 1.515 1.559 1,411,232 1.5497 0.21%
2012-10-05 0 4.830 4.800 4.830 4.830 4.840 70,000 338,400 4.8343 1.540 1.531 1.540 1.540 1.543 219,525 1.5415 0.00%
2012-10-04 0 4.830 4.830 4.840 4.810 4.900 120,000 579,960 4.8330 1.540 1.540 1.543 1.534 1.562 376,329 1.5411 -0.21%
2012-10-03 0 4.840 4.800 4.840 4.780 4.840 92,000 441,180 4.7954 1.543 1.531 1.543 1.524 1.543 288,519 1.5291 -0.21%
2012-09-28 0 4.850 4.830 4.850 4.800 4.870 194,000 937,460 4.8323 1.547 1.540 1.547 1.531 1.553 608,398 1.5409 0.41%
2012-09-27 0 4.830 4.770 4.830 4.770 4.850 200,000 962,640 4.8132 1.540 1.521 1.540 1.521 1.547 627,214 1.5348 2.11%
2012-09-26 0 4.730 4.670 4.730 4.740 4.740 6,000 28,440 4.7400 1.508 1.489 1.508 1.511 1.511 18,816 1.5114 -0.21%
2012-09-25 0 4.740 4.660 4.740 4.700 4.770 12,000 56,540 4.7117 1.511 1.486 1.511 1.499 1.521 37,633 1.5024 0.85%
2012-09-24 0 4.700 4.680 4.740 4.700 4.700 10,000 47,000 4.7000 1.499 1.492 1.511 1.499 1.499 31,361 1.4987 1.73%
2012-09-21 0 4.620 4.620 4.720 4.610 4.610 4,000 18,440 4.6100 1.473 1.473 1.505 1.470 1.470 12,544 1.4700 -1.07%
2012-09-20 0 4.670 4.600 4.680 4.600 4.740 66,000 306,360 4.6418 1.489 1.467 1.492 1.467 1.511 206,981 1.4801 -1.48%
2012-09-19 0 4.740 4.660 4.800 4.500 4.740 232,000 1,078,500 4.6487 1.511 1.486 1.531 1.435 1.511 727,568 1.4823 -1.04%
2012-09-18 0 4.790 4.790 4.820 4.750 4.850 30,000 143,280 4.7760 1.527 1.527 1.537 1.515 1.547 94,082 1.5229 0.00%
2012-09-17 0 4.790 4.770 4.800 4.760 4.790 22,000 105,280 4.7855 1.527 1.521 1.531 1.518 1.527 68,994 1.5259 0.84%
2012-09-14 0 4.750 4.750 4.790 4.730 4.800 394,000 1,882,240 4.7773 1.515 1.515 1.527 1.508 1.531 1,235,612 1.5233 -0.63%
2012-09-13 0 4.780 4.720 4.780 4.720 4.780 54,000 255,640 4.7341 1.524 1.505 1.524 1.505 1.524 169,348 1.5096 1.27%
2012-09-12 0 4.720 4.680 4.720 4.570 4.730 126,000 581,720 4.6168 1.505 1.492 1.505 1.457 1.508 395,145 1.4722 0.64%
2012-09-11 0 4.690 4.680 4.730 4.640 4.780 286,000 1,345,360 4.7041 1.496 1.492 1.508 1.480 1.524 896,916 1.5000 0.43%
2012-09-10 0 4.670 4.640 4.680 4.670 4.760 56,000 265,000 4.7321 1.489 1.480 1.492 1.489 1.518 175,620 1.5089 -2.30%
2012-09-07 0 4.780 4.750 4.800 4.700 4.780 240,000 1,141,320 4.7555 1.524 1.515 1.531 1.499 1.524 752,657 1.5164 0.42%
2012-09-06 0 4.760 4.750 4.820 4.710 4.840 114,000 544,780 4.7788 1.518 1.515 1.537 1.502 1.543 357,512 1.5238 -2.86%
2012-09-05 0 4.900 4.870 4.900 4.800 5.010 524,000 2,543,980 4.8549 1.562 1.553 1.562 1.531 1.598 1,643,301 1.5481 -1.80%
2012-09-04 0 4.990 4.910 4.990 4.980 5.050 480,000 2,394,660 4.9889 1.591 1.566 1.591 1.588 1.610 1,505,314 1.5908 0.20%
2012-09-03 0 4.980 4.910 4.980 4.800 5.050 584,000 2,843,600 4.8692 1.588 1.566 1.588 1.531 1.610 1,831,465 1.5526 -4.23%
2012-08-31 0 5.200 5.100 5.250 5.160 5.200 116,000 600,720 5.1786 1.658 1.626 1.674 1.645 1.658 363,784 1.6513 4.00%
2012-08-30 0 5.000 5.000 5.090 4.920 5.100 54,000 270,200 5.0037 1.594 1.594 1.623 1.569 1.626 169,348 1.5955 0.00%
2012-08-29 0 5.000 4.910 5.040 4.980 5.010 140,000 699,880 4.9991 1.594 1.566 1.607 1.588 1.598 439,050 1.5941 -0.60%
2012-08-28 0 5.030 4.990 5.060 - - 0 0 - 1.604 1.591 1.613 - - 0 - 0.00%
2012-08-27 0 5.030 5.000 5.030 4.900 5.030 518,000 2,578,340 4.9775 1.604 1.594 1.604 1.562 1.604 1,624,485 1.5872 4.79%
2012-08-24 0 4.800 4.800 4.900 4.800 4.800 54,000 259,200 4.8000 1.531 1.531 1.562 1.531 1.531 169,348 1.5306 0.00%
2012-08-23 0 4.800 4.790 4.800 4.780 4.840 370,000 1,775,020 4.7974 1.531 1.527 1.531 1.524 1.543 1,160,346 1.5297 0.63%
2012-08-22 0 4.770 4.760 4.770 4.760 4.900 360,000 1,726,960 4.7971 1.521 1.518 1.521 1.518 1.562 1,128,986 1.5297 -2.45%
2012-08-21 0 4.890 4.810 4.900 4.800 4.920 268,000 1,298,400 4.8448 1.559 1.534 1.562 1.531 1.569 840,467 1.5449 -0.20%
2012-08-20 0 4.900 4.900 4.950 4.900 4.950 100,000 491,400 4.9140 1.562 1.562 1.578 1.562 1.578 313,607 1.5669 -1.01%
2012-08-17 0 4.950 4.940 4.990 4.910 5.430 826,000 4,118,060 4.9855 1.578 1.575 1.591 1.566 1.731 2,590,395 1.5897 3.56%
2012-08-16 0 4.780 4.670 4.780 4.780 4.790 56,000 268,200 4.7893 1.524 1.489 1.524 1.524 1.527 175,620 1.5272 0.21%
2012-08-15 0 4.770 4.650 4.770 4.770 4.770 2,000 9,540 4.7700 1.521 1.483 1.521 1.521 1.521 6,272 1.5210 0.63%
2012-08-14 0 4.740 4.740 4.780 4.700 4.770 494,000 2,332,800 4.7223 1.511 1.511 1.524 1.499 1.521 1,549,219 1.5058 -0.63%
2012-08-13 0 4.770 4.770 4.860 4.770 4.770 28,000 133,560 4.7700 1.521 1.521 1.550 1.521 1.521 87,810 1.5210 -2.45%
2012-08-10 0 4.890 4.770 4.890 4.700 4.900 582,000 2,799,440 4.8100 1.559 1.521 1.559 1.499 1.562 1,825,193 1.5338 3.60%
2012-08-09 0 4.720 4.700 4.850 4.720 4.800 200,000 949,400 4.7470 1.505 1.499 1.547 1.505 1.531 627,214 1.5137 -1.67%
2012-08-08 0 4.800 4.710 4.800 4.790 4.800 44,000 211,000 4.7955 1.531 1.502 1.531 1.527 1.531 137,987 1.5291 1.05%
2012-08-07 0 4.750 4.750 4.800 4.620 4.800 1,172,000 5,451,420 4.6514 1.515 1.515 1.531 1.473 1.531 3,675,475 1.4832 0.00%
2012-08-06 0 4.750 4.630 4.800 4.630 4.750 52,000 244,980 4.7112 1.515 1.476 1.531 1.476 1.515 163,076 1.5022 1.06%
2012-08-03 0 4.700 4.620 4.700 4.700 4.700 4,000 18,800 4.7000 1.499 1.473 1.499 1.499 1.499 12,544 1.4987 0.00%
2012-08-02 0 4.700 4.600 4.700 4.550 4.700 30,000 140,700 4.6900 1.499 1.467 1.499 1.451 1.499 94,082 1.4955 0.00%
2012-08-01 0 4.700 4.580 4.760 4.530 4.700 240,000 1,112,180 4.6341 1.499 1.460 1.518 1.444 1.499 752,657 1.4777 -1.67%
2012-07-31 0 4.780 4.610 4.780 4.600 4.780 162,000 747,060 4.6115 1.524 1.470 1.524 1.467 1.524 508,044 1.4705 3.91%
2012-07-30 0 4.600 4.550 4.780 4.600 4.600 4,000 18,400 4.6000 1.467 1.451 1.524 1.467 1.467 12,544 1.4668 0.00%
2012-07-27 0 4.600 4.600 4.690 4.580 4.780 82,000 378,500 4.6159 1.467 1.467 1.496 1.460 1.524 257,158 1.4719 -1.08%
2012-07-26 0 4.650 4.650 4.690 4.650 5.100 360,000 1,737,100 4.8253 1.483 1.483 1.496 1.483 1.626 1,128,986 1.5386 -0.21%
2012-07-25 0 4.660 4.650 4.800 4.660 4.800 70,000 333,760 4.7680 1.486 1.483 1.531 1.486 1.531 219,525 1.5204 -4.90%
2012-07-24 0 4.900 4.750 4.900 4.900 4.900 2,000 9,800 4.9000 1.562 1.515 1.562 1.562 1.562 6,272 1.5625 3.16%
2012-07-23 0 4.750 4.600 4.900 4.750 4.750 26,000 123,500 4.7500 1.515 1.467 1.562 1.515 1.515 81,538 1.5146 0.00%
2012-07-20 0 4.750 4.750 4.900 4.750 4.760 72,000 342,020 4.7503 1.515 1.515 1.562 1.515 1.518 225,797 1.5147 -2.86%
2012-07-19 0 4.890 4.890 4.900 - - 0 0 - 1.559 1.559 1.562 - - 0 - 4.04%
2012-07-18 0 4.700 4.610 4.900 - - 0 0 - 1.499 1.470 1.562 - - 0 - 0.00%
2012-07-17 0 4.700 4.630 4.800 4.700 4.700 4,000 18,800 4.7000 1.499 1.476 1.531 1.499 1.499 12,544 1.4987 0.00%
2012-07-16 0 4.700 4.610 4.700 4.700 4.970 166,000 800,820 4.8242 1.499 1.470 1.499 1.499 1.585 520,588 1.5383 -4.86%
2012-07-13 0 4.940 4.850 4.940 4.950 4.950 8,000 39,600 4.9500 1.575 1.547 1.575 1.578 1.578 25,089 1.5784 0.41%
2012-07-12 0 4.920 4.860 4.920 4.920 4.980 20,000 98,520 4.9260 1.569 1.550 1.569 1.569 1.588 62,721 1.5708 0.00%
2012-07-11 0 4.920 4.910 4.920 4.820 4.950 170,000 835,780 4.9164 1.569 1.566 1.569 1.537 1.578 533,132 1.5677 -0.20%
2012-07-10 0 4.930 4.840 4.930 4.930 4.930 26,000 128,180 4.9300 1.572 1.543 1.572 1.572 1.572 81,538 1.5720 0.61%
2012-07-09 0 4.900 4.850 4.940 4.820 4.900 76,000 367,980 4.8418 1.562 1.547 1.575 1.537 1.562 238,341 1.5439 1.66%
2012-07-06 0 4.820 4.820 4.900 4.800 4.880 58,000 280,840 4.8421 1.537 1.537 1.562 1.531 1.556 181,892 1.5440 0.42%
2012-07-05 0 4.800 4.710 4.800 4.880 4.880 10,000 48,800 4.8800 1.531 1.502 1.531 1.556 1.556 31,361 1.5561 0.00%
2012-07-04 0 4.800 4.760 4.800 4.800 4.800 10,000 48,000 4.8000 1.531 1.518 1.531 1.531 1.531 31,361 1.5306 0.00%
2012-07-03 0 4.800 4.800 4.900 4.600 5.000 214,000 1,027,680 4.8022 1.531 1.531 1.562 1.467 1.594 671,119 1.5313 4.35%
2012-06-29 0 4.600 4.600 4.750 4.580 4.600 22,000 101,160 4.5982 1.467 1.467 1.515 1.460 1.467 68,994 1.4662 0.00%
2012-06-28 0 4.600 4.580 4.700 4.600 4.600 30,000 138,000 4.6000 1.467 1.460 1.499 1.467 1.467 94,082 1.4668 0.00%
2012-06-27 0 4.600 4.600 4.720 4.580 4.720 6,000 27,760 4.6267 1.467 1.467 1.505 1.460 1.505 18,816 1.4753 -2.13%
2012-06-26 0 4.700 4.570 4.700 4.660 4.720 28,000 131,560 4.6986 1.499 1.457 1.499 1.486 1.505 87,810 1.4982 0.86%
2012-06-25 0 4.660 4.560 4.660 4.500 4.670 18,000 82,800 4.6000 1.486 1.454 1.486 1.435 1.489 56,449 1.4668 1.08%
2012-06-22 0 4.610 4.510 4.650 4.610 4.610 8,000 36,880 4.6100 1.470 1.438 1.483 1.470 1.470 25,089 1.4700 0.00%
2012-06-21 0 4.610 4.600 4.670 - - 2,000 9,200 4.6000 1.470 1.467 1.489 - - 6,272 1.4668 0.00%
2012-06-20 0 4.610 4.520 4.670 4.610 4.680 128,000 596,100 4.6570 1.470 1.441 1.489 1.470 1.492 401,417 1.4850 -1.50%
2012-06-19 0 4.680 4.650 4.680 4.670 4.700 166,000 777,420 4.6833 1.492 1.483 1.492 1.489 1.499 520,588 1.4934 0.00%
2012-06-18 0 4.680 4.600 4.680 4.600 4.680 18,000 83,200 4.6222 1.492 1.467 1.492 1.467 1.492 56,449 1.4739 1.74%
2012-06-15 0 4.600 4.600 4.650 4.480 4.600 28,000 126,980 4.5350 1.467 1.467 1.483 1.429 1.467 87,810 1.4461 0.00%
2012-06-14 0 4.600 4.420 4.650 4.600 4.670 82,000 379,720 4.6307 1.467 1.409 1.483 1.467 1.489 257,158 1.4766 -2.54%
2012-06-13 0 4.720 4.600 4.720 4.720 4.720 140,000 660,960 4.7211 1.505 1.467 1.505 1.505 1.505 439,050 1.5054 0.85%
2012-06-12 0 4.680 4.500 4.710 4.680 4.680 16,000 74,880 4.6800 1.492 1.435 1.502 1.492 1.492 50,177 1.4923 -0.21%
2012-06-11 0 4.690 4.540 4.690 4.690 4.760 30,000 142,100 4.7367 1.496 1.448 1.496 1.496 1.518 94,082 1.5104 0.21%
2012-06-08 0 4.680 4.500 4.680 4.680 4.750 68,000 320,100 4.7074 1.492 1.435 1.492 1.492 1.515 213,253 1.5010 -0.85%
2012-06-07 0 4.720 4.470 4.720 4.460 4.720 40,000 183,800 4.5950 1.505 1.425 1.505 1.422 1.505 125,443 1.4652 3.06%
2012-06-06 0 4.580 4.440 4.580 4.500 4.630 64,000 291,900 4.5609 1.460 1.416 1.460 1.435 1.476 200,709 1.4543 2.92%
2012-06-05 0 4.450 4.450 4.580 4.450 4.460 20,000 89,140 4.4570 1.419 1.419 1.460 1.419 1.422 62,721 1.4212 0.45%
2012-06-04 0 4.430 4.430 4.500 4.420 4.520 68,000 306,960 4.5141 1.413 1.413 1.435 1.409 1.441 213,253 1.4394 -4.11%
2012-06-01 0 4.620 4.620 4.700 4.620 4.700 194,000 902,380 4.6514 1.473 1.473 1.499 1.473 1.499 608,398 1.4832 2.44%
2012-05-31 0 4.510 4.510 4.630 4.460 4.600 120,000 539,800 4.4983 1.438 1.438 1.476 1.422 1.467 376,329 1.4344 2.50%
2012-05-30 0 4.400 4.400 4.650 4.390 4.700 106,000 481,820 4.5455 1.403 1.403 1.483 1.400 1.499 332,424 1.4494 -2.22%
2012-05-29 0 4.500 4.400 4.530 4.500 4.530 18,000 81,340 4.5189 1.435 1.403 1.444 1.435 1.444 56,449 1.4409 0.00%
2012-05-28 0 4.500 4.400 4.500 4.500 4.500 6,000 27,000 4.5000 1.435 1.403 1.435 1.435 1.435 18,816 1.4349 0.00%
2012-05-25 0 4.500 4.400 4.600 - - 0 0 - 1.435 1.403 1.467 - - 0 - 0.00%
2012-05-24 0 4.500 4.210 4.550 - - 0 0 - 1.435 1.342 1.451 - - 0 - 0.00%
2012-05-23 0 4.500 4.440 4.500 4.540 4.540 8,000 36,320 4.5400 1.435 1.416 1.435 1.448 1.448 25,089 1.4477 -0.22%
2012-05-22 0 4.510 4.450 4.590 4.500 4.650 20,000 90,540 4.5270 1.438 1.419 1.464 1.435 1.483 62,721 1.4435 4.39%
2012-05-21 0 4.550 4.470 4.550 4.550 4.550 16,000 72,800 4.5500 1.378 1.353 1.378 1.378 1.378 52,845 1.3776 1.79%
2012-05-18 0 4.470 4.470 4.570 4.450 4.480 58,000 258,820 4.4624 1.353 1.353 1.384 1.347 1.356 191,563 1.3511 -3.87%
2012-05-17 0 4.650 4.470 4.650 4.440 4.650 214,000 959,380 4.4831 1.408 1.353 1.408 1.344 1.408 706,801 1.3574 3.33%
2012-05-16 0 4.500 4.390 4.500 4.350 4.580 348,000 1,554,620 4.4673 1.362 1.329 1.362 1.317 1.387 1,149,377 1.3526 -3.02%
2012-05-15 0 4.640 4.640 4.690 4.520 4.630 52,000 238,540 4.5873 1.405 1.405 1.420 1.369 1.402 171,746 1.3889 3.34%
2012-05-14 0 4.490 4.490 4.560 4.480 4.560 56,000 252,660 4.5118 1.359 1.359 1.381 1.356 1.381 184,957 1.3660 -1.54%
2012-05-11 0 4.560 4.520 4.630 4.560 4.570 84,000 383,120 4.5610 1.381 1.369 1.402 1.381 1.384 277,436 1.3809 0.00%
2012-05-10 0 4.560 4.560 4.600 4.550 4.650 50,000 228,720 4.5744 1.381 1.381 1.393 1.378 1.408 165,140 1.3850 -1.08%
2012-05-09 0 4.610 4.520 4.610 4.520 4.610 136,000 623,860 4.5872 1.396 1.369 1.396 1.369 1.396 449,182 1.3889 0.22%
2012-05-08 0 4.600 4.600 4.780 4.560 4.600 18,000 82,480 4.5822 1.393 1.393 1.447 1.381 1.393 59,451 1.3874 1.77%
2012-05-07 0 4.520 4.520 4.810 4.510 4.510 10,000 45,100 4.5100 1.369 1.369 1.456 1.366 1.366 33,028 1.3655 -1.09%
2012-05-04 0 4.570 4.540 4.570 4.550 4.580 64,000 291,500 4.5547 1.384 1.375 1.384 1.378 1.387 211,380 1.3790 -0.65%
2012-05-03 0 4.600 4.600 4.660 4.550 4.620 10,000 45,640 4.5640 1.393 1.393 1.411 1.378 1.399 33,028 1.3819 -1.08%
2012-05-02 0 4.650 4.620 4.650 4.650 4.730 30,000 139,980 4.6660 1.408 1.399 1.408 1.408 1.432 99,084 1.4127 0.00%
2012-04-30 0 4.650 4.550 6.000 4.550 4.650 16,000 73,400 4.5875 1.408 1.378 1.817 1.378 1.408 52,845 1.3890 2.88%
2012-04-27 0 4.520 4.510 4.600 4.520 4.520 20,000 90,400 4.5200 1.369 1.366 1.393 1.369 1.369 66,056 1.3685 1.35%
2012-04-26 0 4.460 4.460 4.720 4.450 4.460 62,000 276,100 4.4532 1.350 1.350 1.429 1.347 1.350 204,774 1.3483 -0.45%
2012-04-25 0 4.480 4.480 4.500 4.480 4.500 82,000 368,600 4.4951 1.356 1.356 1.362 1.356 1.362 270,830 1.3610 -0.44%
2012-04-24 0 4.500 4.500 4.580 4.460 4.460 18,000 80,280 4.4600 1.362 1.362 1.387 1.350 1.350 59,451 1.3504 0.22%
2012-04-23 0 4.490 4.450 4.490 4.400 4.500 84,000 375,720 4.4729 1.359 1.347 1.359 1.332 1.362 277,436 1.3543 -0.44%
2012-04-20 0 4.510 4.500 4.600 4.500 4.510 20,000 90,100 4.5050 1.366 1.362 1.393 1.362 1.366 66,056 1.3640 -0.44%
2012-04-19 0 4.530 4.530 4.620 4.520 4.530 52,000 235,260 4.5242 1.372 1.372 1.399 1.369 1.372 171,746 1.3698 -1.95%
2012-04-18 0 4.620 4.480 4.620 4.460 4.630 32,000 147,820 4.6194 1.399 1.356 1.399 1.350 1.402 105,690 1.3986 -0.22%
2012-04-17 0 4.630 4.490 4.630 4.470 4.630 156,000 701,240 4.4951 1.402 1.359 1.402 1.353 1.402 515,238 1.3610 4.04%
2012-04-16 0 4.450 4.320 4.500 4.450 4.510 122,000 548,720 4.4977 1.347 1.308 1.362 1.347 1.366 402,943 1.3618 -2.84%
2012-04-13 0 4.580 4.550 4.580 4.580 4.750 340,000 1,587,820 4.6701 1.387 1.378 1.387 1.387 1.438 1,122,955 1.4140 -0.43%
2012-04-12 0 4.600 4.540 4.600 4.400 4.700 354,000 1,606,980 4.5395 1.393 1.375 1.393 1.332 1.423 1,169,194 1.3744 1.77%
2012-04-11 0 4.520 4.520 4.650 4.500 4.500 14,000 63,000 4.5000 1.369 1.369 1.408 1.362 1.362 46,239 1.3625 -1.74%
2012-04-10 0 4.600 4.500 4.650 4.500 4.650 82,000 377,720 4.6063 1.393 1.362 1.408 1.362 1.408 270,830 1.3947 -1.08%
2012-04-05 0 4.650 4.650 4.700 4.650 4.800 288,000 1,362,740 4.7317 1.408 1.408 1.423 1.408 1.453 951,209 1.4326 -2.11%
2012-04-03 0 4.750 4.700 4.780 4.750 4.980 312,000 1,514,920 4.8555 1.438 1.423 1.447 1.438 1.508 1,030,476 1.4701 0.00%
2012-04-02 0 4.750 4.650 4.750 4.640 4.800 152,000 728,600 4.7934 1.438 1.408 1.438 1.405 1.453 502,027 1.4513 2.15%
2012-03-30 0 4.650 4.510 4.650 4.620 4.800 1,952,000 9,216,060 4.7213 1.408 1.366 1.408 1.399 1.453 6,447,082 1.4295 0.65%
2012-03-29 0 4.620 4.610 4.670 4.550 4.720 612,000 2,860,560 4.6741 1.399 1.396 1.414 1.378 1.429 2,021,319 1.4152 7.44%
2012-03-28 0 4.300 4.250 4.400 - - 0 0 - 1.302 1.287 1.332 - - 0 - 0.00%
2012-03-27 0 4.300 4.300 4.400 - - 0 0 - 1.302 1.302 1.332 - - 0 - 0.00%
2012-03-26 0 4.300 4.300 4.500 4.300 4.400 52,000 225,800 4.3423 1.302 1.302 1.362 1.302 1.332 171,746 1.3147 0.00%
2012-03-23 0 4.300 4.300 4.490 4.300 4.300 28,000 120,400 4.3000 1.302 1.302 1.359 1.302 1.302 92,479 1.3019 0.00%
2012-03-22 0 4.300 4.280 4.300 4.340 4.400 44,000 192,740 4.3805 1.302 1.296 1.302 1.314 1.332 145,324 1.3263 -1.83%
2012-03-21 0 4.380 4.380 4.450 4.350 4.400 50,000 218,840 4.3768 1.326 1.326 1.347 1.317 1.332 165,140 1.3252 0.00%
2012-03-20 0 4.380 4.300 4.380 4.300 4.430 88,000 385,300 4.3784 1.326 1.302 1.326 1.302 1.341 290,647 1.3257 0.00%
2012-03-19 0 4.380 4.380 4.470 4.380 4.550 126,000 562,060 4.4608 1.326 1.326 1.353 1.326 1.378 416,154 1.3506 0.46%
2012-03-16 0 4.360 4.360 4.440 4.180 4.520 252,000 1,097,860 4.3566 1.320 1.320 1.344 1.266 1.369 832,308 1.3191 4.31%
2012-03-15 0 4.180 4.180 4.210 4.000 4.220 414,000 1,733,760 4.1878 1.266 1.266 1.275 1.211 1.278 1,367,363 1.2680 3.98%
2012-03-14 0 4.020 4.000 4.190 4.020 4.200 48,000 197,960 4.1242 1.217 1.211 1.269 1.217 1.272 158,535 1.2487 -4.06%
2012-03-13 0 4.190 4.020 4.190 4.100 4.200 104,000 426,800 4.1038 1.269 1.217 1.269 1.241 1.272 343,492 1.2425 2.20%
2012-03-12 0 4.100 4.000 4.100 4.050 4.100 306,000 1,244,180 4.0659 1.241 1.211 1.241 1.226 1.241 1,010,659 1.2311 1.99%
2012-03-09 0 4.020 3.900 4.050 4.000 4.050 76,000 306,900 4.0382 1.217 1.181 1.226 1.211 1.226 251,013 1.2226 -0.74%
2012-03-08 0 4.050 3.920 4.050 3.900 4.050 294,000 1,178,460 4.0084 1.226 1.187 1.226 1.181 1.226 971,026 1.2136 1.76%
2012-03-07 0 3.980 3.850 3.980 3.940 4.000 12,000 47,480 3.9567 1.205 1.166 1.205 1.193 1.211 39,634 1.1980 3.38%
2012-03-06 0 3.850 3.850 3.950 3.850 3.850 2,000 7,700 3.8500 1.166 1.166 1.196 1.166 1.166 6,606 1.1657 -2.53%
2012-03-05 0 3.950 3.890 3.950 3.970 4.000 24,000 95,500 3.9792 1.196 1.178 1.196 1.202 1.211 79,267 1.2048 -0.50%
2012-03-02 0 3.970 3.970 3.980 3.800 4.050 28,000 111,280 3.9743 1.202 1.202 1.205 1.151 1.226 92,479 1.2033 -0.50%
2012-03-01 0 3.990 3.900 4.000 3.990 4.080 6,000 24,280 4.0467 1.208 1.181 1.211 1.208 1.235 19,817 1.2252 0.50%
2012-02-29 0 3.970 3.930 3.970 3.970 3.980 22,000 87,420 3.9736 1.202 1.190 1.202 1.202 1.205 72,662 1.2031 2.32%
2012-02-28 0 3.880 3.880 3.980 3.880 3.970 50,000 195,420 3.9084 1.175 1.175 1.205 1.175 1.202 165,140 1.1834 -1.52%
2012-02-27 0 3.940 3.900 3.980 - - 0 0 - 1.193 1.181 1.205 - - 0 - 0.00%
2012-02-24 0 3.940 3.880 3.940 3.990 3.990 38,000 148,380 3.9047 1.193 1.175 1.193 1.208 1.208 125,507 1.1822 1.03%
2012-02-23 0 3.900 3.850 3.900 3.900 3.900 64,000 249,600 3.9000 1.181 1.166 1.181 1.181 1.181 211,380 1.1808 1.04%
2012-02-22 0 3.860 3.850 3.860 3.860 3.860 196,000 756,460 3.8595 1.169 1.166 1.169 1.169 1.169 647,350 1.1685 2.93%
2012-02-21 0 3.750 3.750 3.820 3.750 3.750 14,000 52,500 3.7500 1.135 1.135 1.157 1.135 1.135 46,239 1.1354 0.00%
2012-02-20 0 3.750 3.740 3.820 - - 0 0 - 1.135 1.132 1.157 - - 0 - 0.00%
2012-02-17 0 3.750 3.750 3.820 3.700 3.750 714,000 2,662,020 3.7283 1.135 1.135 1.157 1.120 1.135 2,358,205 1.1288 0.54%
2012-02-16 0 3.730 3.720 3.730 3.720 3.770 678,000 2,532,740 3.7356 1.129 1.126 1.129 1.126 1.141 2,239,304 1.1310 -0.53%
2012-02-15 0 3.750 3.730 3.890 3.750 3.750 12,000 45,000 3.7500 1.135 1.129 1.178 1.135 1.135 39,634 1.1354 0.54%
2012-02-14 0 3.730 3.730 3.890 - - 0 0 - 1.129 1.129 1.178 - - 0 - 0.27%
2012-02-13 0 3.720 3.720 3.890 3.700 3.820 386,000 1,434,060 3.7152 1.126 1.126 1.178 1.120 1.157 1,274,884 1.1249 -2.36%
2012-02-10 0 3.810 3.800 3.810 3.800 3.900 770,000 2,934,460 3.8110 1.154 1.151 1.154 1.151 1.181 2,543,162 1.1539 -2.31%
2012-02-09 0 3.900 3.830 3.900 3.900 3.950 908,000 3,560,720 3.9215 1.181 1.160 1.181 1.181 1.196 2,998,950 1.1873 4.00%
2012-02-08 0 3.750 3.730 3.780 3.750 3.800 364,000 1,371,640 3.7682 1.135 1.129 1.144 1.135 1.151 1,202,222 1.1409 1.35%
2012-02-07 0 3.700 3.700 3.860 - - 0 0 - 1.120 1.120 1.169 - - 0 - 0.00%
2012-02-06 0 3.700 3.680 3.700 3.700 3.700 112,000 414,400 3.7000 1.120 1.114 1.120 1.120 1.120 369,915 1.1203 0.54%
2012-02-03 0 3.680 3.630 3.680 3.680 3.680 134,000 493,120 3.6800 1.114 1.099 1.114 1.114 1.114 442,576 1.1142 -1.34%
2012-02-02 0 3.730 3.700 3.730 3.700 3.800 1,236,000 4,587,320 3.7114 1.129 1.120 1.129 1.120 1.151 4,082,271 1.1237 0.54%
2012-02-01 0 3.710 3.710 3.780 - - 0 0 - 1.123 1.123 1.144 - - 0 - 0.27%
2012-01-31 0 3.700 3.700 3.780 3.700 3.700 30,000 111,000 3.7000 1.120 1.120 1.144 1.120 1.120 99,084 1.1203 0.00%
2012-01-30 0 3.700 3.700 3.770 3.660 3.700 62,000 227,220 3.6648 1.120 1.120 1.141 1.108 1.120 204,774 1.1096 1.37%
2012-01-27 0 3.650 3.630 3.650 3.630 3.680 230,000 839,620 3.6505 1.105 1.099 1.105 1.099 1.114 759,646 1.1053 0.55%
2012-01-26 0 3.630 3.620 3.630 3.630 3.650 468,000 1,700,680 3.6339 1.099 1.096 1.099 1.099 1.105 1,545,714 1.1003 -4.47%
2012-01-20 0 3.800 3.650 3.800 3.600 3.800 50,000 182,240 3.6448 1.151 1.105 1.151 1.090 1.151 165,140 1.1035 2.70%
2012-01-19 0 3.700 3.650 3.700 3.700 3.700 170,000 629,000 3.7000 1.120 1.105 1.120 1.120 1.120 561,477 1.1203 0.27%
2012-01-18 0 3.690 3.560 3.690 3.650 3.700 200,000 735,600 3.6780 1.117 1.078 1.117 1.105 1.120 660,562 1.1136 -0.27%
2012-01-17 0 3.700 3.660 3.700 3.700 3.700 202,000 747,400 3.7000 1.120 1.108 1.120 1.120 1.120 667,167 1.1203 1.09%
2012-01-16 0 3.660 3.660 3.700 3.650 3.660 50,000 182,800 3.6560 1.108 1.108 1.120 1.105 1.108 165,140 1.1069 0.00%
2012-01-13 0 3.660 3.660 3.690 - - 0 0 - 1.108 1.108 1.117 - - 0 - 0.27%
2012-01-12 0 3.650 3.650 3.700 3.650 3.650 2,000 7,300 3.6500 1.105 1.105 1.120 1.105 1.105 6,606 1.1051 -1.35%
2012-01-11 0 3.700 3.650 - 3.620 3.700 108,000 396,880 3.6748 1.120 1.105 - 1.096 1.120 356,703 1.1126 0.27%
2012-01-10 0 3.690 3.550 3.690 3.700 3.700 10,000 37,000 3.7000 1.117 1.075 1.117 1.120 1.120 33,028 1.1203 -0.27%
2012-01-09 0 3.700 3.560 3.900 3.700 3.700 12,000 44,400 3.7000 1.120 1.078 1.181 1.120 1.120 39,634 1.1203 0.00%
2012-01-06 0 3.700 3.600 3.700 3.700 3.700 404,000 1,494,800 3.7000 1.120 1.090 1.120 1.120 1.120 1,334,335 1.1203 0.00%
2012-01-05 0 3.700 3.650 3.820 - - 0 0 - 1.120 1.105 1.157 - - 0 - 0.00%
2012-01-04 0 3.700 3.650 3.750 - - 0 0 - 1.120 1.105 1.135 - - 0 - 0.00%
2012-01-03 0 3.700 3.630 3.700 3.510 3.700 16,000 58,420 3.6513 1.120 1.099 1.120 1.063 1.120 52,845 1.1055 0.00%
2011-12-30 0 3.700 3.520 3.720 - - 0 0 - 1.120 1.066 1.126 - - 0 - 0.00%
2011-12-29 0 3.700 3.700 - 3.700 3.700 22,000 81,600 3.7091 1.120 1.120 - 1.120 1.120 72,662 1.1230 0.00%
2011-12-28 0 3.700 3.600 3.700 - - 0 0 - 1.120 1.090 1.120 - - 0 - -0.80%
2011-12-23 0 3.730 3.730 3.810 3.730 3.730 32,000 119,360 3.7300 1.129 1.129 1.154 1.129 1.129 105,690 1.1293 1.36%
2011-12-22 0 3.680 3.680 3.820 - - 0 0 - 1.114 1.114 1.157 - - 0 - 0.82%
2011-12-21 0 3.650 3.750 3.760 3.650 3.650 10,000 36,500 3.6500 1.105 1.135 1.138 1.105 1.105 33,028 1.1051 -2.67%
2011-12-20 0 3.750 3.650 3.750 - - 30,000 114,000 3.8000 1.135 1.105 1.135 - - 99,084 1.1505 -1.06%
2011-12-19 0 3.790 3.650 3.790 - - 0 0 - 1.148 1.105 1.148 - - 0 - -0.26%
2011-12-16 0 3.800 3.660 3.840 3.800 3.800 100,000 380,000 3.8000 1.151 1.108 1.163 1.151 1.151 330,281 1.1505 2.70%
2011-12-15 0 3.700 3.700 3.840 3.700 3.710 200,000 757,080 3.7854 1.120 1.120 1.163 1.120 1.123 660,562 1.1461 -2.63%
2011-12-14 0 3.800 3.750 3.840 - - 0 0 - 1.151 1.135 1.163 - - 0 - 0.00%
2011-12-13 0 3.800 3.700 3.840 - - 0 0 - 1.151 1.120 1.163 - - 0 - 0.00%
2011-12-12 0 3.800 3.750 3.840 3.750 3.870 18,000 68,240 3.7911 1.151 1.135 1.163 1.135 1.172 59,451 1.1478 -1.04%
2011-12-09 0 3.840 3.710 3.840 3.800 3.840 34,000 130,400 3.8353 1.163 1.123 1.163 1.151 1.163 112,295 1.1612 1.05%
2011-12-08 0 3.800 3.720 3.840 - - 0 0 - 1.151 1.126 1.163 - - 0 - 0.00%
2011-12-07 0 3.800 3.750 3.830 - - 0 0 - 1.151 1.135 1.160 - - 0 - 0.00%
2011-12-06 0 3.800 3.800 3.840 3.800 3.800 2,000 7,600 3.8000 1.151 1.151 1.163 1.151 1.151 6,606 1.1505 0.00%
2011-12-05 0 3.800 3.700 3.800 - - 0 0 - 1.151 1.120 1.151 - - 0 - 0.00%
2011-12-02 0 3.800 3.650 3.810 - - 0 0 - 1.151 1.105 1.154 - - 0 - 0.00%
2011-12-01 0 3.800 3.720 3.800 3.770 3.840 470,000 1,783,460 3.7946 1.151 1.126 1.151 1.141 1.163 1,552,320 1.1489 3.26%
2011-11-30 0 3.680 3.670 3.770 3.660 3.800 972,000 3,604,120 3.7079 1.114 1.111 1.141 1.108 1.151 3,210,330 1.1227 0.55%
2011-11-29 0 3.660 3.600 3.740 3.660 3.720 444,000 1,631,020 3.6735 1.108 1.090 1.132 1.108 1.126 1,466,447 1.1122 -2.40%
2011-11-28 0 3.750 3.730 3.820 3.750 3.760 64,000 240,140 3.7522 1.135 1.129 1.157 1.135 1.138 211,380 1.1361 -1.32%
2011-11-25 0 3.800 3.700 3.800 - - 0 0 - 1.151 1.120 1.151 - - 0 - 0.00%
2011-11-24 0 3.800 3.800 3.880 - - 0 0 - 1.151 1.151 1.175 - - 0 - 0.00%
2011-11-23 0 3.800 3.710 3.850 3.800 3.850 16,000 61,100 3.8188 1.151 1.123 1.166 1.151 1.166 52,845 1.1562 -1.30%
2011-11-22 0 3.850 3.800 3.850 3.850 3.850 6,000 23,100 3.8500 1.166 1.151 1.166 1.166 1.166 19,817 1.1657 0.00%
2011-11-21 0 3.850 3.800 3.930 - - 0 0 - 1.166 1.151 1.190 - - 0 - 0.00%
2011-11-18 0 3.850 3.850 3.920 3.840 3.850 178,000 683,700 3.8410 1.166 1.166 1.187 1.163 1.166 587,900 1.1630 -0.52%
2011-11-17 0 3.870 3.800 3.870 - - 0 0 - 1.172 1.151 1.172 - - 0 - -0.77%
2011-11-16 0 3.900 3.700 3.990 3.900 3.900 56,000 219,600 3.9214 1.181 1.120 1.208 1.181 1.181 184,957 1.1873 -2.50%
2011-11-15 0 4.000 3.900 4.000 4.020 4.020 10,000 40,200 4.0200 1.211 1.181 1.211 1.217 1.217 33,028 1.2171 2.56%
2011-11-14 0 3.900 3.900 4.000 - - 0 0 - 1.181 1.181 1.211 - - 0 - 2.63%
2011-11-11 0 3.800 3.800 4.000 - - 0 0 - 1.151 1.151 1.211 - - 0 - 0.00%
2011-11-10 0 3.800 3.700 3.850 3.800 3.800 10,000 38,000 3.8000 1.151 1.120 1.166 1.151 1.151 33,028 1.1505 -1.30%
2011-11-09 0 3.850 3.800 3.980 - - 0 0 - 1.166 1.151 1.205 - - 0 - 0.00%
2011-11-08 0 3.850 3.800 3.890 3.850 3.850 20,000 77,000 3.8500 1.166 1.151 1.178 1.166 1.166 66,056 1.1657 0.00%
2011-11-07 0 3.850 3.850 4.000 3.850 3.910 184,000 713,720 3.8789 1.166 1.166 1.211 1.166 1.184 607,717 1.1744 -4.94%
2011-11-04 0 4.050 3.840 4.080 4.000 4.100 126,000 504,520 4.0041 1.226 1.163 1.235 1.211 1.241 416,154 1.2123 1.25%
2011-11-03 0 4.000 3.830 4.100 3.950 4.120 514,000 2,080,000 4.0467 1.211 1.160 1.241 1.196 1.247 1,697,644 1.2252 1.27%
2011-11-02 0 3.950 3.550 3.950 - - 0 0 - 1.196 1.075 1.196 - - 0 - -1.00%
2011-11-01 0 3.990 3.760 3.990 3.990 3.990 2,000 7,980 3.9900 1.208 1.138 1.208 1.208 1.208 6,606 1.2081 4.45%
2011-10-31 0 3.820 3.820 4.000 3.820 3.820 16,000 61,120 3.8200 1.157 1.157 1.211 1.157 1.157 52,845 1.1566 -4.50%
2011-10-28 0 4.000 3.810 4.020 3.790 4.000 2,190,000 8,609,840 3.9314 1.211 1.154 1.217 1.148 1.211 7,233,150 1.1903 7.53%
2011-10-27 0 3.720 3.580 3.730 3.500 3.730 598,000 2,146,340 3.5892 1.126 1.084 1.129 1.060 1.129 1,975,079 1.0867 -1.33%
2011-10-26 0 3.770 3.500 3.770 3.500 3.770 148,000 519,740 3.5118 1.141 1.060 1.141 1.060 1.141 488,816 1.0633 4.72%
2011-10-25 0 3.600 3.460 3.770 3.500 3.770 254,000 896,520 3.5296 1.090 1.048 1.141 1.060 1.141 838,913 1.0687 0.00%
2011-10-24 0 3.600 3.500 3.640 3.600 3.740 24,000 86,960 3.6233 1.090 1.060 1.102 1.090 1.132 79,267 1.0970 2.56%
2011-10-21 0 3.510 3.500 3.680 3.500 3.510 14,000 49,120 3.5086 1.063 1.060 1.114 1.060 1.063 46,239 1.0623 0.00%
2011-10-20 0 3.510 3.510 3.600 3.510 3.510 8,000 28,080 3.5100 1.063 1.063 1.090 1.063 1.063 26,422 1.0627 -4.36%
2011-10-19 0 3.670 3.560 3.670 - - 0 0 - 1.111 1.078 1.111 - - 0 - -0.27%
2011-10-18 0 3.680 3.600 3.680 3.600 3.700 292,000 1,056,360 3.6177 1.114 1.090 1.114 1.090 1.120 964,420 1.0953 -1.87%
2011-10-17 0 3.750 3.510 3.750 3.770 3.770 6,000 22,620 3.7700 1.135 1.063 1.135 1.141 1.141 19,817 1.1415 4.17%
2011-10-14 0 3.600 3.500 3.600 3.500 3.600 4,000 14,200 3.5500 1.090 1.060 1.090 1.060 1.090 13,211 1.0748 0.00%
2011-10-13 0 3.600 3.600 3.700 3.600 3.700 272,000 992,400 3.6485 1.090 1.090 1.120 1.090 1.120 898,364 1.1047 0.00%
2011-10-12 0 3.600 3.400 3.600 3.600 3.650 180,000 653,000 3.6278 1.090 1.029 1.090 1.090 1.105 594,506 1.0984 0.00%
2011-10-11 0 3.600 3.400 3.700 3.500 3.600 170,000 600,900 3.5347 1.090 1.029 1.120 1.060 1.090 561,477 1.0702 2.86%
2011-10-10 0 3.500 3.350 3.500 3.500 3.500 110,000 385,000 3.5000 1.060 1.014 1.060 1.060 1.060 363,309 1.0597 0.00%
2011-10-07 0 3.500 3.500 3.600 3.500 3.500 360,000 1,260,000 3.5000 1.060 1.060 1.090 1.060 1.060 1,189,011 1.0597 0.29%
2011-10-06 0 3.490 3.220 3.520 3.450 3.500 1,222,000 4,272,800 3.4966 1.057 0.975 1.066 1.045 1.060 4,036,032 1.0587 2.65%
2011-10-04 0 3.400 3.400 3.600 3.400 3.500 446,000 1,516,800 3.4009 1.029 1.029 1.090 1.029 1.060 1,473,053 1.0297 2.10%
2011-10-03 0 3.330 3.340 3.350 3.030 3.330 314,000 993,940 3.1654 1.008 1.011 1.014 0.917 1.008 1,037,082 0.9584 -2.06%
2011-09-30 0 3.400 3.400 3.490 3.350 3.410 106,000 359,460 3.3911 1.029 1.029 1.057 1.014 1.032 350,098 1.0267 -1.45%
2011-09-28 0 3.450 3.450 3.650 3.450 3.460 40,000 138,100 3.4525 1.045 1.045 1.105 1.045 1.048 132,112 1.0453 -1.43%
2011-09-27 0 3.500 3.400 3.500 3.500 3.550 28,000 98,900 3.5321 1.060 1.029 1.060 1.060 1.075 92,479 1.0694 -1.41%
2011-09-26 0 3.550 3.550 3.600 3.500 3.700 420,000 1,489,040 3.5453 1.075 1.075 1.090 1.060 1.120 1,387,180 1.0734 -5.08%
2011-09-23 0 3.740 3.610 3.740 3.600 3.740 34,000 123,920 3.6447 1.132 1.093 1.132 1.090 1.132 112,295 1.1035 1.08%
2011-09-22 0 3.700 3.650 3.860 3.650 3.700 178,000 654,200 3.6753 1.120 1.105 1.169 1.105 1.120 587,900 1.1128 -4.15%
2011-09-21 0 3.860 3.860 4.000 3.810 3.920 294,000 1,141,780 3.8836 1.169 1.169 1.211 1.154 1.187 971,026 1.1758 0.26%
2011-09-20 0 3.850 3.800 3.850 - - 0 0 - 1.166 1.151 1.166 - - 0 - -0.26%
2011-09-19 0 3.860 3.860 3.940 3.860 3.950 166,000 651,140 3.9225 1.169 1.169 1.193 1.169 1.196 548,266 1.1876 -2.28%
2011-09-16 0 3.950 3.900 3.950 3.900 4.000 834,000 3,297,700 3.9541 1.196 1.181 1.196 1.181 1.211 2,754,542 1.1972 1.28%
2011-09-15 0 3.900 3.860 3.900 3.900 4.000 288,000 1,130,020 3.9237 1.181 1.169 1.181 1.181 1.211 951,209 1.1880 -0.26%
2011-09-14 0 3.910 3.910 3.970 3.890 3.910 98,000 382,660 3.9047 1.184 1.184 1.202 1.178 1.184 323,675 1.1822 -1.76%
2011-09-12 0 3.980 3.820 3.980 3.980 3.980 100,000 398,000 3.9800 1.205 1.157 1.205 1.205 1.205 330,281 1.2050 0.76%
2011-09-09 0 3.950 3.920 3.950 3.950 4.000 292,000 1,161,800 3.9788 1.196 1.187 1.196 1.196 1.211 964,420 1.2047 0.00%
2011-09-08 0 3.950 3.880 3.950 3.880 4.050 1,174,000 4,635,020 3.9481 1.196 1.175 1.196 1.175 1.226 3,877,497 1.1954 1.80%
2011-09-07 0 3.880 3.810 3.950 3.800 3.950 530,000 2,064,700 3.8957 1.175 1.154 1.196 1.151 1.196 1,750,488 1.1795 2.11%
2011-09-06 0 3.800 3.800 3.880 3.740 4.000 682,000 2,589,160 3.7964 1.151 1.151 1.175 1.132 1.211 2,252,515 1.1495 -5.00%
2011-09-05 0 4.000 3.860 4.000 3.900 4.020 710,000 2,833,580 3.9910 1.211 1.169 1.211 1.181 1.217 2,344,994 1.2084 2.56%
2011-09-02 0 3.900 3.800 3.900 3.950 3.950 16,000 63,200 3.9500 1.181 1.151 1.181 1.196 1.196 52,845 1.1960 0.52%
2011-09-01 0 3.880 3.750 3.880 3.800 3.880 174,000 667,600 3.8368 1.175 1.135 1.175 1.151 1.175 574,689 1.1617 -0.51%
2011-08-31 0 3.900 3.740 3.920 3.730 3.900 42,000 159,660 3.8014 1.181 1.132 1.187 1.129 1.181 138,718 1.1510 2.36%
2011-08-30 0 3.810 3.810 3.900 3.800 4.050 132,000 524,520 3.9736 1.154 1.154 1.181 1.151 1.226 435,971 1.2031 -2.31%
2011-08-29 0 3.900 3.710 3.900 3.800 4.100 628,000 2,436,260 3.8794 1.181 1.123 1.181 1.151 1.241 2,074,164 1.1746 5.98%
2011-08-26 0 3.680 3.680 3.700 3.570 3.700 92,000 337,160 3.6648 1.114 1.114 1.120 1.081 1.120 303,858 1.1096 -0.54%
2011-08-25 0 3.700 3.600 3.700 3.700 3.700 26,000 96,200 3.7000 1.120 1.090 1.120 1.120 1.120 85,873 1.1203 2.78%
2011-08-24 0 3.600 3.500 3.600 3.600 3.600 20,000 72,000 3.6000 1.090 1.060 1.090 1.090 1.090 66,056 1.0900 -2.70%
2011-08-23 0 3.700 3.410 3.700 3.500 3.700 328,000 1,209,420 3.6873 1.120 1.032 1.120 1.060 1.120 1,083,321 1.1164 5.71%
2011-08-22 0 3.500 3.480 3.500 3.480 3.690 452,000 1,599,200 3.5381 1.060 1.054 1.060 1.054 1.117 1,492,869 1.0712 -5.41%
2011-08-19 0 3.700 3.610 3.700 - - 10,000 36,100 3.6100 1.120 1.093 1.120 - - 33,028 1.0930 0.00%
2011-08-18 0 3.700 3.600 3.700 3.700 3.700 50,000 185,000 3.7000 1.120 1.090 1.120 1.120 1.120 165,140 1.1203 -2.63%
2011-08-17 0 3.800 3.720 3.800 3.800 3.870 356,000 1,356,300 3.8098 1.151 1.126 1.151 1.151 1.172 1,175,800 1.1535 -1.81%
2011-08-16 0 3.870 3.750 3.870 3.900 3.900 4,000 15,600 3.9000 1.172 1.135 1.172 1.181 1.181 13,211 1.1808 -2.03%
2011-08-15 0 3.950 3.810 3.950 3.950 3.980 6,000 23,820 3.9700 1.196 1.154 1.196 1.196 1.205 19,817 1.2020 3.95%
2011-08-12 0 3.800 3.800 3.900 3.780 3.800 86,000 325,600 3.7860 1.151 1.151 1.181 1.144 1.151 284,042 1.1463 0.53%
2011-08-11 0 3.780 3.780 3.900 3.780 3.780 66,000 249,480 3.7800 1.144 1.144 1.181 1.144 1.144 217,985 1.1445 0.00%
2011-08-10 0 3.780 3.780 3.900 3.780 3.780 8,000 30,240 3.7800 1.144 1.144 1.181 1.144 1.144 26,422 1.1445 0.00%
2011-08-09 0 3.780 3.700 3.850 3.520 3.800 274,000 1,023,580 3.7357 1.144 1.120 1.166 1.066 1.151 904,970 1.1311 2.16%
2011-08-08 0 3.700 3.700 3.900 3.610 3.800 210,000 784,300 3.7348 1.120 1.120 1.181 1.093 1.151 693,590 1.1308 -2.63%
2011-08-05 0 3.800 3.750 3.850 3.750 3.850 128,000 489,200 3.8219 1.151 1.135 1.166 1.135 1.166 422,759 1.1572 -0.52%
2011-08-04 0 3.820 3.820 3.900 3.820 3.900 54,000 207,940 3.8507 1.157 1.157 1.181 1.157 1.181 178,352 1.1659 -2.05%
2011-08-03 0 3.900 3.830 3.900 - - 0 0 - 1.181 1.160 1.181 - - 0 - -1.27%
2011-08-02 0 3.950 3.820 3.970 3.930 3.950 20,000 78,800 3.9400 1.196 1.157 1.202 1.190 1.196 66,056 1.1929 1.28%
2011-08-01 0 3.900 3.900 3.950 3.900 3.950 20,000 78,560 3.9280 1.181 1.181 1.196 1.181 1.196 66,056 1.1893 -1.27%
2011-07-29 0 3.950 3.800 4.000 - - 0 0 - 1.196 1.151 1.211 - - 0 - 0.00%
2011-07-28 0 3.950 3.850 3.950 4.000 4.000 54,000 216,000 4.0000 1.196 1.166 1.196 1.211 1.211 178,352 1.2111 0.00%
2011-07-27 0 3.950 3.850 4.000 3.850 3.950 22,000 86,500 3.9318 1.196 1.166 1.211 1.166 1.196 72,662 1.1904 2.60%
2011-07-26 0 3.850 3.850 3.950 3.850 3.850 32,000 123,200 3.8500 1.166 1.166 1.196 1.166 1.166 105,690 1.1657 0.00%
2011-07-25 0 3.850 3.820 3.950 3.850 3.850 100,000 385,000 3.8500 1.166 1.157 1.196 1.166 1.166 330,281 1.1657 1.32%
2011-07-22 0 3.800 3.790 3.800 3.800 3.800 18,000 68,400 3.8000 1.151 1.148 1.151 1.151 1.151 59,451 1.1505 0.00%
2011-07-21 0 3.800 3.700 3.900 - - 0 0 - 1.151 1.120 1.181 - - 0 - 0.00%
2011-07-20 0 3.800 3.750 3.910 3.800 3.800 4,000 15,200 3.8000 1.151 1.135 1.184 1.151 1.151 13,211 1.1505 0.00%
2011-07-19 0 3.800 3.800 3.940 3.800 3.800 14,000 53,200 3.8000 1.151 1.151 1.193 1.151 1.151 46,239 1.1505 -0.26%
2011-07-18 0 3.810 3.810 3.970 3.710 3.810 124,000 470,800 3.7968 1.154 1.154 1.202 1.123 1.154 409,548 1.1496 -1.30%
2011-07-15 0 3.860 3.800 3.860 - - 22,000 84,700 3.8500 1.169 1.151 1.169 - - 72,662 1.1657 0.00%
2011-07-14 0 3.860 3.710 3.860 3.800 3.860 10,000 38,240 3.8240 1.169 1.123 1.169 1.151 1.169 33,028 1.1578 2.93%
2011-07-13 0 3.750 3.750 3.940 - - 0 0 - 1.135 1.135 1.193 - - 0 - 0.81%
2011-07-12 0 3.720 3.720 3.850 3.700 3.800 158,000 599,660 3.7953 1.126 1.126 1.166 1.120 1.151 521,844 1.1491 -2.11%
2011-07-11 0 3.800 3.700 3.800 3.780 3.800 68,000 257,600 3.7882 1.151 1.120 1.151 1.144 1.151 224,591 1.1470 0.00%
2011-07-08 0 3.800 3.800 3.860 3.800 3.810 448,000 1,702,620 3.8005 1.151 1.151 1.169 1.151 1.154 1,479,658 1.1507 0.00%
2011-07-07 0 3.800 3.730 3.800 3.800 3.820 136,000 518,320 3.8112 1.151 1.129 1.151 1.151 1.157 449,182 1.1539 -0.78%
2011-07-06 0 3.830 3.830 3.890 3.830 3.900 146,000 563,080 3.8567 1.160 1.160 1.178 1.160 1.181 482,210 1.1677 -1.29%
2011-07-05 0 3.880 3.810 3.880 3.800 3.890 28,000 107,060 3.8236 1.175 1.154 1.175 1.151 1.178 92,479 1.1577 3.19%
2011-07-04 0 3.760 3.760 3.780 3.750 3.800 152,000 572,320 3.7653 1.138 1.138 1.144 1.135 1.151 502,027 1.1400 -2.34%
2011-06-30 0 3.850 3.720 3.850 3.720 3.850 182,000 686,620 3.7726 1.166 1.126 1.166 1.126 1.166 601,111 1.1423 3.49%
2011-06-29 0 3.720 3.720 3.850 3.700 3.700 240,000 888,000 3.7000 1.126 1.126 1.166 1.120 1.120 792,674 1.1203 -0.27%
2011-06-28 0 3.730 3.730 3.890 3.730 3.730 94,000 350,620 3.7300 1.129 1.129 1.178 1.129 1.129 310,464 1.1293 0.27%
2011-06-27 0 3.720 3.720 3.850 3.720 3.730 22,000 81,880 3.7218 1.126 1.126 1.166 1.126 1.129 72,662 1.1269 -1.06%
2011-06-24 0 3.760 3.760 3.790 3.700 3.700 30,000 111,240 3.7080 1.138 1.138 1.148 1.120 1.120 99,084 1.1227 1.62%
2011-06-23 0 3.700 3.650 3.800 3.700 3.710 24,000 89,220 3.7175 1.120 1.105 1.151 1.120 1.123 79,267 1.1256 0.00%
2011-06-22 0 3.700 3.700 3.780 3.700 3.710 142,000 525,420 3.7001 1.120 1.120 1.144 1.120 1.123 468,999 1.1203 0.00%
2011-06-21 0 3.700 3.700 3.780 3.690 3.700 66,000 244,140 3.6991 1.120 1.120 1.144 1.117 1.120 217,985 1.1200 2.78%
2011-06-20 0 3.600 3.500 3.690 - - 0 0 - 1.090 1.060 1.117 - - 0 - 0.00%
2011-06-17 0 3.600 3.430 3.600 - - 0 0 - 1.090 1.039 1.090 - - 0 - 0.00%
2011-06-16 0 3.600 3.430 3.650 3.400 3.600 316,000 1,120,600 3.5462 1.090 1.039 1.105 1.029 1.090 1,043,687 1.0737 0.00%
2011-06-15 0 3.600 3.580 3.650 3.600 3.610 514,000 1,850,560 3.6003 1.090 1.084 1.105 1.090 1.093 1,697,644 1.0901 -4.00%
2011-06-14 0 3.750 3.610 3.780 3.670 3.800 56,000 207,700 3.7089 1.135 1.093 1.144 1.111 1.151 184,957 1.1230 4.17%
2011-06-13 0 3.600 3.600 3.700 3.550 3.660 638,000 2,307,820 3.6173 1.090 1.090 1.120 1.075 1.108 2,107,192 1.0952 -3.23%
2011-06-10 0 3.720 3.720 3.890 3.700 3.770 242,000 896,720 3.7055 1.126 1.126 1.178 1.120 1.141 799,280 1.1219 -2.11%
2011-06-09 0 3.800 3.760 3.820 3.750 3.820 464,000 1,763,920 3.8016 1.151 1.138 1.157 1.135 1.157 1,532,503 1.1510 -0.26%
2011-06-08 0 3.810 3.810 3.990 3.810 3.990 230,000 907,880 3.9473 1.154 1.154 1.208 1.154 1.208 759,646 1.1951 -3.54%
2011-06-07 0 3.950 3.830 4.040 3.800 3.950 228,000 879,960 3.8595 1.196 1.160 1.223 1.151 1.196 753,040 1.1685 2.07%
2011-06-03 0 3.870 3.820 3.870 3.820 3.870 182,000 704,240 3.8695 1.172 1.157 1.172 1.157 1.172 601,111 1.1716 1.57%
2011-06-02 0 3.810 3.890 3.900 3.800 3.810 162,000 616,220 3.8038 1.154 1.178 1.181 1.151 1.154 535,055 1.1517 -4.03%
2011-06-01 0 3.970 3.970 3.980 3.950 3.950 50,000 197,500 3.9500 1.202 1.202 1.205 1.196 1.196 165,140 1.1960 0.00%
2011-05-31 0 3.970 3.900 3.970 3.800 3.970 728,000 2,786,740 3.8279 1.202 1.181 1.202 1.151 1.202 2,404,445 1.1590 3.66%
2011-05-30 0 3.830 3.810 3.830 3.830 3.910 144,000 554,140 3.8482 1.160 1.154 1.160 1.160 1.184 475,604 1.1651 -2.05%
2011-05-27 0 3.910 3.850 3.910 3.850 3.910 130,000 502,160 3.8628 1.184 1.166 1.184 1.166 1.184 429,365 1.1695 0.00%
2011-05-26 0 3.910 3.910 4.010 3.910 4.000 86,000 339,820 3.9514 1.184 1.184 1.214 1.184 1.211 284,042 1.1964 -3.22%
2011-05-25 0 4.040 3.850 4.050 3.810 4.040 140,000 557,280 3.9806 1.223 1.166 1.226 1.154 1.223 462,393 1.2052 1.00%
2011-05-24 0 4.000 3.930 4.000 3.980 4.100 82,000 332,480 4.0546 1.211 1.190 1.211 1.205 1.241 270,830 1.2276 -1.23%
2011-05-23 0 4.050 4.050 4.150 4.040 4.050 112,000 452,900 4.0438 1.226 1.226 1.257 1.223 1.226 369,915 1.2243 0.25%
2011-05-20 0 4.040 4.040 4.100 4.040 4.100 658,000 2,659,260 4.0414 1.223 1.223 1.241 1.223 1.241 2,173,248 1.2236 0.00%
2011-05-19 0 4.040 4.040 4.110 4.040 4.100 304,000 1,233,400 4.0572 1.223 1.223 1.244 1.223 1.241 1,004,054 1.2284 -0.25%
2011-05-18 0 4.050 4.050 4.100 3.910 3.910 6,000 23,460 3.9100 1.226 1.226 1.241 1.184 1.184 19,817 1.1838 0.50%
2011-05-17 0 4.030 4.030 4.100 4.030 4.100 32,000 130,780 4.0869 1.220 1.220 1.241 1.220 1.241 105,690 1.2374 -2.89%
2011-05-16 0 4.150 4.100 4.150 4.100 4.150 96,000 396,600 4.1313 1.257 1.241 1.257 1.241 1.257 317,070 1.2508 1.22%
2011-05-13 0 4.100 4.110 4.150 3.960 4.160 1,542,000 6,364,140 4.1272 1.241 1.244 1.257 1.199 1.260 5,092,931 1.2496 2.94%
2011-05-12 0 4.140 4.010 4.150 4.100 4.150 362,000 1,490,260 4.1167 1.206 1.168 1.209 1.194 1.209 1,242,776 1.1991 0.98%
2011-05-11 0 4.100 4.000 4.140 4.100 4.150 148,000 611,140 4.1293 1.194 1.165 1.206 1.194 1.209 508,096 1.2028 0.00%
2011-05-09 0 4.100 4.080 4.100 4.100 4.160 114,000 470,160 4.1242 1.194 1.188 1.194 1.194 1.212 391,371 1.2013 0.00%
2011-05-06 0 4.100 4.010 4.100 4.080 4.100 52,000 213,000 4.0962 1.194 1.168 1.194 1.188 1.194 178,520 1.1931 0.00%
2011-05-05 0 4.100 3.900 4.100 4.080 4.150 56,000 229,900 4.1054 1.194 1.136 1.194 1.188 1.209 192,253 1.1958 0.00%
2011-05-04 0 4.100 3.970 4.150 4.010 4.100 130,000 526,180 4.0475 1.194 1.156 1.209 1.168 1.194 446,301 1.1790 2.24%
2011-05-03 0 4.010 4.010 4.050 4.000 4.160 390,000 1,569,940 4.0255 1.168 1.168 1.180 1.165 1.212 1,338,902 1.1726 -3.37%
2011-04-29 0 4.150 4.110 4.150 4.100 4.150 144,000 593,940 4.1246 1.209 1.197 1.209 1.194 1.209 494,364 1.2014 0.48%
2011-04-28 0 4.130 4.130 4.250 4.130 4.300 200,000 841,660 4.2083 1.203 1.203 1.238 1.203 1.253 686,617 1.2258 0.24%
2011-04-27 0 4.120 4.120 4.260 4.100 4.250 28,000 115,100 4.1107 1.200 1.200 1.241 1.194 1.238 96,126 1.1974 -3.06%
2011-04-26 0 4.250 4.110 4.280 4.100 4.300 268,000 1,130,400 4.2179 1.238 1.197 1.247 1.194 1.253 920,066 1.2286 0.00%
2011-04-21 0 4.250 4.140 4.290 4.100 4.300 236,000 981,120 4.1573 1.238 1.206 1.250 1.194 1.253 810,208 1.2109 -1.16%
2011-04-20 0 4.300 4.220 4.300 - - 0 0 - 1.253 1.229 1.253 - - 0 - -1.83%
2011-04-19 0 4.380 4.210 4.380 4.400 4.430 10,000 44,180 4.4180 1.276 1.226 1.276 1.282 1.290 34,331 1.2869 1.86%
2011-04-18 0 4.300 4.210 4.390 4.290 4.300 34,000 146,100 4.2971 1.253 1.226 1.279 1.250 1.253 116,725 1.2517 1.18%
2011-04-15 0 4.250 4.210 4.400 4.250 4.400 84,000 365,760 4.3543 1.238 1.226 1.282 1.238 1.282 288,379 1.2683 0.00%
2011-04-14 0 4.250 4.250 4.350 4.250 4.380 62,000 268,320 4.3277 1.238 1.238 1.267 1.238 1.276 212,851 1.2606 1.19%
2011-04-13 0 4.200 4.200 4.250 4.150 4.200 116,000 484,000 4.1724 1.223 1.223 1.238 1.209 1.223 398,238 1.2154 0.00%
2011-04-12 0 4.200 4.100 4.200 4.190 4.200 20,000 83,940 4.1970 1.223 1.194 1.223 1.220 1.223 68,662 1.2225 -1.18%
2011-04-11 0 4.250 4.210 4.250 4.000 4.250 76,000 318,920 4.1963 1.238 1.226 1.238 1.165 1.238 260,914 1.2223 0.00%
2011-04-08 0 4.250 4.210 4.260 4.200 4.250 86,000 363,900 4.2314 1.238 1.226 1.241 1.223 1.238 295,245 1.2325 0.71%
2011-04-07 0 4.220 4.190 4.220 4.230 4.230 18,000 76,140 4.2300 1.229 1.220 1.229 1.232 1.232 61,795 1.2321 0.48%
2011-04-06 0 4.200 4.160 4.250 4.160 4.200 310,000 1,295,520 4.1791 1.223 1.212 1.238 1.212 1.223 1,064,256 1.2173 1.20%
2011-04-04 0 4.150 4.150 4.180 4.150 4.160 368,000 1,527,400 4.1505 1.209 1.209 1.218 1.209 1.212 1,263,375 1.2090 0.97%
2011-04-01 0 4.110 4.060 4.110 4.070 4.150 200,000 821,220 4.1061 1.197 1.183 1.197 1.186 1.209 686,617 1.1960 -1.67%
2011-03-31 0 4.180 4.080 4.180 4.180 4.180 8,000 33,440 4.1800 1.218 1.188 1.218 1.218 1.218 27,465 1.2176 0.00%
2011-03-30 0 4.180 4.100 4.180 4.100 4.200 60,000 246,800 4.1133 1.218 1.194 1.218 1.194 1.223 205,985 1.1981 1.46%
2011-03-29 0 4.120 4.120 4.180 4.100 4.200 630,000 2,610,120 4.1430 1.200 1.200 1.218 1.194 1.223 2,162,842 1.2068 0.49%
2011-03-28 0 4.100 4.100 4.200 4.040 4.280 280,000 1,170,660 4.1809 1.194 1.194 1.223 1.177 1.247 961,263 1.2178 0.24%
2011-03-25 0 4.090 3.990 4.090 4.100 4.100 8,000 32,800 4.1000 1.191 1.162 1.191 1.194 1.194 27,465 1.1943 2.76%
2011-03-24 0 3.980 3.980 4.020 3.980 4.020 262,000 1,050,040 4.0078 1.159 1.159 1.171 1.159 1.171 899,468 1.1674 -0.25%
2011-03-23 0 3.990 3.980 3.990 - - 0 0 - 1.162 1.159 1.162 - - 0 - -0.25%
2011-03-22 0 4.000 3.850 4.040 3.930 4.000 110,000 434,820 3.9529 1.165 1.121 1.177 1.145 1.165 377,639 1.1514 2.04%
2011-03-21 0 3.920 3.950 4.030 3.860 3.890 38,000 147,380 3.8784 1.142 1.151 1.174 1.124 1.133 130,457 1.1297 1.29%
2011-03-18 0 3.870 3.870 4.000 3.750 3.870 50,000 190,540 3.8108 1.127 1.127 1.165 1.092 1.127 171,654 1.1100 -3.25%
2011-03-17 0 4.000 3.830 4.000 3.810 4.000 114,000 454,920 3.9905 1.165 1.116 1.165 1.110 1.165 391,371 1.1624 1.27%
2011-03-16 0 3.950 3.950 4.000 3.900 4.000 222,000 883,580 3.9801 1.151 1.151 1.165 1.136 1.165 762,144 1.1593 0.00%
2011-03-15 0 3.950 3.920 3.950 3.900 3.980 240,000 948,580 3.9524 1.151 1.142 1.151 1.136 1.159 823,940 1.1513 0.00%
2011-03-14 0 3.950 3.940 3.980 3.950 3.990 58,000 229,820 3.9624 1.151 1.148 1.159 1.151 1.162 199,119 1.1542 -1.00%
2011-03-11 0 3.990 3.990 4.080 3.960 4.060 66,000 265,480 4.0224 1.162 1.162 1.188 1.153 1.183 226,583 1.1717 -0.25%
2011-03-10 0 4.000 4.000 4.080 4.000 4.020 28,000 112,520 4.0186 1.165 1.165 1.188 1.165 1.171 96,126 1.1705 -2.44%
2011-03-09 0 4.100 4.020 4.100 4.010 4.100 80,000 322,600 4.0325 1.194 1.171 1.194 1.168 1.194 274,647 1.1746 2.24%
2011-03-08 0 4.010 4.010 4.080 4.000 4.110 48,000 195,280 4.0683 1.168 1.168 1.188 1.165 1.197 164,788 1.1850 -2.20%
2011-03-07 0 4.100 4.010 4.100 4.120 4.120 2,000 8,240 4.1200 1.194 1.168 1.194 1.200 1.200 6,866 1.2001 -0.24%
2011-03-04 0 4.110 4.100 4.200 4.010 4.110 250,000 1,014,920 4.0597 1.197 1.194 1.223 1.168 1.197 858,271 1.1825 0.74%
2011-03-03 0 4.080 3.950 4.080 4.070 4.080 202,000 824,100 4.0797 1.188 1.151 1.188 1.186 1.188 693,483 1.1883 0.00%
2011-03-02 0 4.080 3.950 4.090 4.080 4.080 8,000 32,640 4.0800 1.188 1.151 1.191 1.188 1.188 27,465 1.1884 0.00%
2011-03-01 0 4.080 3.960 4.080 3.920 4.080 60,000 237,120 3.9520 1.188 1.153 1.188 1.142 1.188 205,985 1.1512 4.08%
2011-02-28 0 3.920 3.920 4.090 3.910 4.010 120,000 472,940 3.9412 1.142 1.142 1.191 1.139 1.168 411,970 1.1480 -2.24%
2011-02-25 0 4.010 4.010 4.100 4.000 4.010 54,000 216,340 4.0063 1.168 1.168 1.194 1.165 1.168 185,386 1.1670 3.35%
2011-02-24 0 3.880 3.820 4.000 3.880 3.930 64,000 248,900 3.8891 1.130 1.113 1.165 1.130 1.145 219,717 1.1328 -3.00%
2011-02-23 0 4.000 3.930 4.000 4.000 4.000 52,000 208,000 4.0000 1.165 1.145 1.165 1.165 1.165 178,520 1.1651 0.00%
2011-02-22 0 4.000 4.000 4.060 3.980 4.060 138,000 558,080 4.0441 1.165 1.165 1.183 1.159 1.183 473,765 1.1780 -1.48%
2011-02-21 0 4.060 4.000 4.060 4.060 4.060 20,000 81,200 4.0600 1.183 1.165 1.183 1.183 1.183 68,662 1.1826 -0.98%
2011-02-18 0 4.100 4.000 4.100 3.950 4.100 56,000 224,900 4.0161 1.194 1.165 1.194 1.151 1.194 192,253 1.1698 -0.97%
2011-02-17 0 4.140 4.000 4.140 - - 6,000 24,000 4.0000 1.206 1.165 1.206 - - 20,598 1.1651 -0.48%
2011-02-16 0 4.160 3.900 4.160 4.160 4.160 10,000 41,600 4.1600 1.212 1.136 1.212 1.212 1.212 34,331 1.2117 0.24%
2011-02-15 0 4.150 4.100 4.150 4.150 4.150 20,000 83,000 4.1500 1.209 1.194 1.209 1.209 1.209 68,662 1.2088 0.24%
2011-02-14 0 4.140 4.120 4.150 4.120 4.260 48,000 198,820 4.1421 1.206 1.200 1.209 1.200 1.241 164,788 1.2065 -0.24%
2011-02-11 0 4.150 4.050 4.150 4.150 4.150 90,000 376,800 4.1867 1.209 1.180 1.209 1.209 1.209 308,977 1.2195 -2.35%
2011-02-10 0 4.250 4.040 4.250 4.280 4.300 16,000 68,680 4.2925 1.238 1.177 1.238 1.247 1.253 54,929 1.2503 -0.70%
2011-02-09 0 4.280 3.880 4.290 4.280 4.300 120,000 514,400 4.2867 1.247 1.130 1.250 1.247 1.253 411,970 1.2486 -2.73%
2011-02-08 0 4.400 4.180 4.480 4.400 4.400 34,000 149,600 4.4000 1.282 1.218 1.305 1.282 1.282 116,725 1.2816 0.00%
2011-02-07 0 4.400 4.280 4.450 4.280 4.400 104,000 445,500 4.2837 1.282 1.247 1.296 1.247 1.282 357,041 1.2478 4.76%
2011-02-02 0 4.200 4.150 4.200 4.130 4.200 14,000 58,660 4.1900 1.223 1.209 1.223 1.203 1.223 48,063 1.2205 0.72%
2011-02-01 0 4.170 4.170 4.200 4.170 4.170 84,000 350,280 4.1700 1.215 1.215 1.223 1.215 1.215 288,379 1.2147 1.71%
2011-01-31 0 4.100 4.100 4.150 4.060 4.150 76,000 314,340 4.1361 1.194 1.194 1.209 1.183 1.209 260,914 1.2048 -1.20%
2011-01-28 0 4.150 4.100 4.180 4.000 4.150 114,000 465,260 4.0812 1.209 1.194 1.218 1.165 1.209 391,371 1.1888 2.22%
2011-01-27 0 4.060 4.060 4.090 4.000 4.000 8,000 32,000 4.0000 1.183 1.183 1.191 1.165 1.165 27,465 1.1651 4.10%
2011-01-26 0 3.900 3.900 4.010 3.900 4.000 74,000 288,800 3.9027 1.136 1.136 1.168 1.136 1.165 254,048 1.1368 0.00%
2011-01-25 0 3.900 3.850 4.000 3.900 4.000 18,000 70,400 3.9111 1.136 1.121 1.165 1.136 1.165 61,795 1.1392 -2.50%
2011-01-24 0 4.000 3.950 4.020 4.000 4.100 44,000 177,000 4.0227 1.165 1.151 1.171 1.165 1.194 151,056 1.1718 4.71%
2011-01-21 0 3.820 3.810 3.900 3.700 3.970 828,000 3,188,200 3.8505 1.113 1.110 1.136 1.078 1.156 2,842,593 1.1216 -3.29%
2011-01-20 0 3.950 3.900 3.950 3.880 4.180 1,054,000 4,180,660 3.9665 1.151 1.136 1.151 1.130 1.218 3,618,470 1.1554 -4.36%
2011-01-19 0 4.130 4.130 4.230 4.120 4.290 322,000 1,354,040 4.2051 1.203 1.203 1.232 1.200 1.250 1,105,453 1.2249 -1.43%
2011-01-18 0 4.190 4.180 4.200 4.190 4.350 244,000 1,031,640 4.2280 1.220 1.218 1.223 1.220 1.267 837,672 1.2316 -3.68%
2011-01-17 0 4.350 4.200 4.350 4.200 4.400 392,000 1,656,540 4.2259 1.267 1.223 1.267 1.223 1.282 1,345,769 1.2309 -1.36%
2011-01-14 0 4.410 4.400 4.420 4.380 4.600 464,000 2,078,860 4.4803 1.285 1.282 1.287 1.276 1.340 1,592,951 1.3050 -3.08%
2011-01-13 0 4.550 4.550 4.600 4.490 4.600 66,000 299,440 4.5370 1.325 1.325 1.340 1.308 1.340 226,583 1.3215 -2.99%
2011-01-12 0 4.690 4.600 4.750 4.600 4.700 36,000 168,620 4.6839 1.366 1.340 1.384 1.340 1.369 123,591 1.3643 -0.21%
2011-01-11 0 4.700 4.670 4.700 4.690 4.730 100,000 470,020 4.7002 1.369 1.360 1.369 1.366 1.378 343,308 1.3691 -0.84%
2011-01-10 0 4.740 4.690 4.740 4.650 4.850 460,000 2,182,860 4.7453 1.381 1.366 1.381 1.354 1.413 1,579,218 1.3822 2.16%
2011-01-07 0 4.640 4.640 4.780 4.620 4.800 58,000 277,000 4.7759 1.352 1.352 1.392 1.346 1.398 199,119 1.3911 -3.33%
2011-01-06 0 4.800 4.670 4.800 4.800 4.800 76,000 364,800 4.8000 1.398 1.360 1.398 1.398 1.398 260,914 1.3982 -1.03%
2011-01-05 0 4.850 4.810 4.850 4.810 4.850 160,000 772,200 4.8263 1.413 1.401 1.413 1.401 1.413 549,293 1.4058 1.25%
2011-01-04 0 4.790 4.710 4.790 4.710 4.800 114,000 540,120 4.7379 1.395 1.372 1.395 1.372 1.398 391,371 1.3801 1.91%
2011-01-03 0 4.700 4.700 4.840 4.700 4.800 846,000 3,987,000 4.7128 1.369 1.369 1.410 1.369 1.398 2,904,388 1.3728 -3.09%
2010-12-31 0 4.850 4.710 4.830 4.700 4.850 332,000 1,585,760 4.7764 1.413 1.372 1.407 1.369 1.413 1,139,784 1.3913 3.63%
2010-12-30 0 4.680 4.610 4.680 4.700 4.700 146,000 685,400 4.6945 1.363 1.343 1.363 1.369 1.369 501,230 1.3674 1.74%
2010-12-29 0 4.600 4.600 4.700 4.600 4.700 194,000 900,660 4.6426 1.340 1.340 1.369 1.340 1.369 666,018 1.3523 2.22%
2010-12-28 0 4.500 4.500 4.600 4.500 4.600 216,000 976,000 4.5185 1.311 1.311 1.340 1.311 1.340 741,546 1.3162 -2.17%
2010-12-24 0 4.600 4.600 4.740 4.600 4.600 38,000 174,800 4.6000 1.340 1.340 1.381 1.340 1.340 130,457 1.3399 -1.08%
2010-12-23 0 4.650 4.650 4.700 4.610 4.700 84,000 393,220 4.6812 1.354 1.354 1.369 1.343 1.369 288,379 1.3636 -2.11%
2010-12-22 0 4.750 4.700 4.750 4.700 4.750 70,000 329,200 4.7029 1.384 1.369 1.384 1.369 1.384 240,316 1.3699 2.15%
2010-12-21 0 4.650 4.650 4.700 4.480 4.700 104,000 475,400 4.5712 1.354 1.354 1.369 1.305 1.369 357,041 1.3315 3.10%
2010-12-20 0 4.510 4.510 4.650 4.510 4.610 336,000 1,543,480 4.5937 1.314 1.314 1.354 1.314 1.343 1,153,516 1.3381 -2.38%
2010-12-17 0 4.620 4.560 4.690 4.620 4.700 48,000 223,000 4.6458 1.346 1.328 1.366 1.346 1.369 164,788 1.3533 0.22%
2010-12-16 0 4.610 4.610 4.650 4.610 4.700 120,000 562,060 4.6838 1.343 1.343 1.354 1.343 1.369 411,970 1.3643 -1.91%
2010-12-15 0 4.700 4.700 4.760 4.700 4.700 202,000 949,680 4.7014 1.369 1.369 1.387 1.369 1.369 693,483 1.3694 -1.67%
2010-12-14 0 4.780 4.760 4.790 4.700 4.800 46,000 218,900 4.7587 1.392 1.387 1.395 1.369 1.398 157,922 1.3861 -0.42%
2010-12-13 0 4.800 4.800 4.820 4.800 4.800 32,000 153,600 4.8000 1.398 1.398 1.404 1.398 1.398 109,859 1.3982 1.05%
2010-12-10 0 4.750 4.750 4.800 4.750 4.800 94,000 450,980 4.7977 1.384 1.384 1.398 1.384 1.398 322,710 1.3975 -1.86%
2010-12-09 0 4.840 4.900 4.930 4.620 4.900 124,000 589,880 4.7571 1.410 1.427 1.436 1.346 1.427 425,702 1.3857 2.33%
2010-12-08 0 4.730 4.700 4.800 4.650 4.800 100,000 475,920 4.7592 1.378 1.369 1.398 1.354 1.398 343,308 1.3863 -1.46%
2010-12-07 0 4.800 4.800 4.820 4.700 4.800 268,000 1,283,920 4.7907 1.398 1.398 1.404 1.369 1.398 920,066 1.3955 -1.23%
2010-12-06 0 4.860 4.760 4.860 4.720 4.950 92,000 441,420 4.7980 1.416 1.387 1.416 1.375 1.442 315,844 1.3976 -1.82%
2010-12-03 0 4.950 4.750 4.950 4.700 5.000 412,000 2,015,160 4.8912 1.442 1.384 1.442 1.369 1.456 1,414,430 1.4247 0.00%
2010-12-02 0 4.950 4.900 4.950 4.800 5.000 438,000 2,162,740 4.9378 1.442 1.427 1.442 1.398 1.456 1,503,690 1.4383 1.85%
2010-12-01 0 4.860 4.830 4.900 4.500 4.900 1,154,000 5,492,820 4.7598 1.416 1.407 1.427 1.311 1.427 3,961,778 1.3865 6.81%
2010-11-30 0 4.550 4.430 4.500 4.350 4.550 276,000 1,218,160 4.4136 1.325 1.290 1.311 1.267 1.325 947,531 1.2856 3.88%
2010-11-29 0 4.380 4.360 4.400 4.360 4.400 142,000 622,420 4.3832 1.276 1.270 1.282 1.270 1.282 487,498 1.2768 -0.45%
2010-11-26 0 4.400 4.280 4.400 4.330 4.580 680,000 3,000,060 4.4119 1.282 1.247 1.282 1.261 1.334 2,334,497 1.2851 -1.12%
2010-11-25 0 4.450 4.380 4.480 4.350 4.450 168,000 744,740 4.4330 1.296 1.276 1.305 1.267 1.296 576,758 1.2913 -0.89%
2010-11-24 0 4.490 4.490 4.500 4.300 4.490 434,000 1,903,020 4.3848 1.308 1.308 1.311 1.253 1.308 1,489,958 1.2772 4.18%
2010-11-23 0 4.310 4.310 4.350 4.300 4.510 300,000 1,318,160 4.3939 1.255 1.255 1.267 1.253 1.314 1,029,925 1.2799 -4.01%
2010-11-22 0 4.490 4.490 4.500 4.290 4.500 508,000 2,221,740 4.3735 1.308 1.308 1.311 1.250 1.311 1,744,006 1.2739 5.15%
2010-11-19 0 4.270 4.210 4.270 4.130 4.300 158,000 670,380 4.2429 1.244 1.226 1.244 1.203 1.253 542,427 1.2359 3.89%
2010-11-18 0 4.110 4.100 4.190 4.100 4.180 184,000 756,180 4.1097 1.197 1.194 1.220 1.194 1.218 631,687 1.1971 0.24%
2010-11-17 0 4.100 3.990 4.100 3.990 4.110 246,000 996,700 4.0516 1.194 1.162 1.194 1.162 1.197 844,538 1.1802 -0.49%
2010-11-16 0 4.120 4.100 4.120 4.070 4.220 202,000 844,200 4.1792 1.200 1.194 1.200 1.186 1.229 693,483 1.2173 -2.37%
2010-11-15 0 4.220 4.070 4.240 4.050 4.240 226,000 937,080 4.1464 1.229 1.186 1.235 1.180 1.235 775,877 1.2078 -0.47%
2010-11-12 0 4.240 - 4.240 4.250 4.410 476,300 2,080,690 4.3684 1.235 - 1.235 1.238 1.285 1,635,178 1.2725 -3.20%
2010-11-11 0 4.380 4.340 4.380 4.300 4.380 176,000 760,080 4.3186 1.276 1.264 1.276 1.253 1.276 604,223 1.2579 1.86%
2010-11-10 0 4.300 4.300 4.330 4.280 4.360 170,000 730,400 4.2965 1.253 1.253 1.261 1.247 1.270 583,624 1.2515 -1.38%
2010-11-09 0 4.360 4.280 4.360 4.280 4.370 284,000 1,226,680 4.3193 1.270 1.247 1.270 1.247 1.273 974,996 1.2581 2.11%
2010-11-08 0 4.270 4.170 4.290 4.090 4.300 1,020,000 4,279,860 4.1959 1.244 1.215 1.250 1.191 1.253 3,501,745 1.2222 4.15%
2010-11-05 0 4.100 4.090 4.100 4.090 4.120 434,000 1,780,320 4.1021 1.194 1.191 1.194 1.191 1.200 1,489,958 1.1949 0.00%
2010-11-04 0 4.100 4.090 4.140 4.080 4.220 290,000 1,205,800 4.1579 1.194 1.191 1.206 1.188 1.229 995,594 1.2111 -0.73%
2010-11-03 0 4.130 4.040 4.130 4.040 4.150 678,000 2,782,520 4.1040 1.203 1.177 1.203 1.177 1.209 2,327,630 1.1954 3.25%
2010-11-02 0 4.000 4.000 4.040 3.950 4.050 350,000 1,400,660 4.0019 1.165 1.165 1.177 1.151 1.180 1,201,579 1.1657 -1.23%
2010-11-01 0 4.050 4.050 4.080 3.990 4.100 220,000 891,740 4.0534 1.180 1.180 1.188 1.162 1.194 755,278 1.1807 1.25%
2010-10-29 0 4.000 3.920 4.000 3.950 4.000 64,000 255,300 3.9891 1.165 1.142 1.165 1.151 1.165 219,717 1.1619 2.30%
2010-10-28 0 3.910 3.910 4.000 3.860 4.000 274,000 1,086,240 3.9644 1.139 1.139 1.165 1.124 1.165 940,665 1.1548 -0.26%
2010-10-27 0 3.920 3.920 4.000 3.920 4.020 332,000 1,312,400 3.9530 1.142 1.142 1.165 1.142 1.171 1,139,784 1.1514 -2.00%
2010-10-26 0 4.000 4.000 4.090 4.000 4.130 244,000 1,000,220 4.0993 1.165 1.165 1.191 1.165 1.203 837,672 1.1940 0.00%
2010-10-25 0 4.000 4.000 4.100 3.990 4.010 774,000 3,095,980 4.0000 1.165 1.165 1.194 1.162 1.168 2,657,206 1.1651 3.63%
2010-10-22 0 3.860 3.870 4.000 3.830 4.120 768,000 3,091,840 4.0258 1.124 1.127 1.165 1.116 1.200 2,636,608 1.1727 -5.39%
2010-10-21 0 4.080 4.050 4.090 3.960 4.080 538,000 2,160,800 4.0164 1.188 1.180 1.191 1.153 1.188 1,846,999 1.1699 4.35%
2010-10-20 0 3.910 3.910 4.000 3.860 4.000 442,000 1,739,880 3.9364 1.139 1.139 1.165 1.124 1.165 1,517,423 1.1466 -2.25%
2010-10-19 0 4.000 3.990 4.000 3.980 4.090 508,000 2,034,880 4.0057 1.165 1.162 1.165 1.159 1.191 1,744,006 1.1668 -1.48%
2010-10-18 0 4.060 4.060 4.100 4.000 4.120 258,000 1,054,360 4.0867 1.183 1.183 1.194 1.165 1.200 885,735 1.1904 -0.73%
2010-10-15 0 4.090 4.060 4.110 4.040 4.140 270,000 1,105,080 4.0929 1.191 1.183 1.197 1.177 1.206 926,932 1.1922 -1.68%
2010-10-14 0 4.160 4.150 4.190 4.100 4.300 526,000 2,201,580 4.1855 1.212 1.209 1.220 1.194 1.253 1,805,802 1.2192 -2.80%
2010-10-13 0 4.280 4.210 4.250 3.800 4.330 1,470,000 5,914,720 4.0236 1.247 1.226 1.238 1.107 1.261 5,046,632 1.1720 8.35%
2010-10-12 0 3.950 3.930 3.950 3.880 3.950 514,000 2,019,640 3.9293 1.151 1.145 1.151 1.130 1.151 1,764,605 1.1445 -0.75%
2010-10-11 0 3.980 3.950 3.980 3.900 3.980 448,000 1,765,080 3.9399 1.159 1.151 1.159 1.136 1.159 1,538,021 1.1476 2.05%
2010-10-08 0 3.900 3.850 3.900 3.900 4.000 854,000 3,355,260 3.9289 1.136 1.121 1.136 1.136 1.165 2,931,853 1.1444 -1.52%
2010-10-07 0 3.960 3.900 3.960 3.900 3.980 580,000 2,270,080 3.9139 1.153 1.136 1.153 1.136 1.159 1,991,188 1.1401 1.54%
2010-10-06 0 3.900 3.900 3.960 3.900 4.080 814,000 3,232,980 3.9717 1.136 1.136 1.153 1.136 1.188 2,794,530 1.1569 -4.41%
2010-10-05 0 4.080 4.050 4.080 4.080 4.150 240,000 989,300 4.1221 1.188 1.180 1.188 1.188 1.209 823,940 1.2007 -0.97%
2010-10-04 0 4.120 4.120 4.130 4.000 4.120 544,000 2,225,320 4.0907 1.200 1.200 1.203 1.165 1.200 1,867,597 1.1915 0.98%
2010-09-30 0 4.080 4.080 4.090 3.990 4.120 594,000 2,386,480 4.0176 1.188 1.188 1.191 1.162 1.200 2,039,251 1.1703 -0.97%
2010-09-29 0 4.120 4.120 4.130 4.000 4.150 1,152,000 4,711,560 4.0899 1.200 1.200 1.203 1.165 1.209 3,954,912 1.1913 3.00%
2010-09-28 0 4.000 4.000 4.010 3.880 4.040 1,222,000 4,841,820 3.9622 1.165 1.165 1.168 1.130 1.177 4,195,228 1.1541 2.83%
2010-09-27 0 3.890 3.890 3.900 3.780 3.900 718,000 2,771,700 3.8603 1.133 1.133 1.136 1.101 1.136 2,464,954 1.1244 1.83%
2010-09-24 0 3.820 3.770 3.820 3.730 3.840 124,000 468,900 3.7815 1.113 1.098 1.113 1.086 1.119 425,702 1.1015 1.33%
2010-09-22 0 3.770 3.770 3.810 3.710 3.810 122,000 462,900 3.7943 1.098 1.098 1.110 1.081 1.110 418,836 1.1052 -1.05%
2010-09-21 0 3.810 3.770 3.780 3.750 3.880 184,000 707,980 3.8477 1.110 1.098 1.101 1.092 1.130 631,687 1.1208 -0.52%
2010-09-20 0 3.830 3.780 3.830 3.680 3.830 922,000 3,449,680 3.7415 1.116 1.101 1.116 1.072 1.116 3,165,303 1.0898 1.32%
2010-09-17 0 3.780 3.620 3.780 3.600 3.800 620,000 2,285,380 3.6861 1.101 1.054 1.101 1.049 1.107 2,128,512 1.0737 5.00%
2010-09-16 0 3.600 3.600 3.650 3.600 3.700 302,000 1,093,320 3.6203 1.049 1.049 1.063 1.049 1.078 1,036,791 1.0545 -2.70%
2010-09-15 0 3.700 3.650 3.700 3.660 3.730 238,000 881,620 3.7043 1.078 1.063 1.078 1.066 1.086 817,074 1.0790 -0.80%
2010-09-14 0 3.730 3.720 3.790 3.600 3.890 868,000 3,283,300 3.7826 1.086 1.084 1.104 1.049 1.133 2,979,916 1.1018 0.81%
2010-09-13 0 3.700 3.700 3.750 3.500 3.760 848,000 3,087,120 3.6405 1.078 1.078 1.092 1.019 1.095 2,911,255 1.0604 2.78%
2010-09-10 0 3.600 3.600 3.610 3.600 3.720 676,000 2,483,760 3.6742 1.049 1.049 1.052 1.049 1.084 2,320,764 1.0702 -2.17%
2010-09-09 0 3.680 3.670 3.720 3.600 3.750 1,026,000 3,795,220 3.6990 1.072 1.069 1.084 1.049 1.092 3,522,343 1.0775 2.22%
2010-09-08 0 3.600 3.590 3.630 3.500 3.660 1,064,000 3,821,940 3.5920 1.049 1.046 1.057 1.019 1.066 3,652,800 1.0463 2.86%
2010-09-07 0 3.500 3.500 3.530 3.420 3.530 474,000 1,656,420 3.4946 1.019 1.019 1.028 0.996 1.028 1,627,281 1.0179 0.00%
2010-09-06 0 3.500 3.470 3.500 3.400 3.500 596,000 2,063,280 3.4619 1.019 1.011 1.019 0.990 1.019 2,046,118 1.0084 2.94%
2010-09-03 0 3.400 3.370 3.400 3.360 3.430 868,000 2,950,560 3.3993 0.990 0.982 0.990 0.979 0.999 2,979,916 0.9901 -1.73%
2010-09-02 0 3.460 3.370 3.460 3.320 3.460 670,000 2,276,040 3.3971 1.008 0.982 1.008 0.967 1.008 2,300,166 0.9895 4.85%
2010-09-01 0 3.300 3.300 3.440 3.300 3.350 370,000 1,224,800 3.3103 0.961 0.961 1.002 0.961 0.976 1,270,241 0.9642 0.00%
2010-08-31 0 3.300 3.300 3.390 3.260 3.550 1,396,000 4,663,900 3.3409 0.961 0.961 0.987 0.950 1.034 4,792,584 0.9731 -5.71%
2010-08-30 0 3.500 3.420 3.500 3.350 3.520 1,794,000 6,179,780 3.4447 1.019 0.996 1.019 0.976 1.025 6,158,951 1.0034 4.48%
2010-08-27 0 3.350 3.280 3.400 3.300 3.470 856,000 2,874,800 3.3584 0.976 0.955 0.990 0.961 1.011 2,938,719 0.9782 1.52%
2010-08-26 0 3.300 3.280 3.330 3.300 3.330 28,000 93,180 3.3279 0.961 0.955 0.970 0.961 0.970 96,126 0.9693 -0.90%
2010-08-25 0 3.330 3.330 3.370 3.240 3.410 466,000 1,573,020 3.3756 0.970 0.970 0.982 0.944 0.993 1,599,817 0.9833 3.10%
2010-08-24 0 3.230 3.230 3.300 3.200 3.360 706,000 2,294,580 3.2501 0.941 0.941 0.961 0.932 0.979 2,423,757 0.9467 0.00%
2010-08-23 0 3.230 3.230 3.290 3.220 3.300 312,000 1,014,580 3.2519 0.941 0.941 0.958 0.938 0.961 1,071,122 0.9472 -0.62%
2010-08-20 0 3.250 3.230 3.240 3.210 3.300 370,000 1,201,100 3.2462 0.947 0.941 0.944 0.935 0.961 1,270,241 0.9456 -3.85%
2010-08-19 0 3.380 3.380 3.390 3.250 3.400 324,000 1,066,640 3.2921 0.985 0.985 0.987 0.947 0.990 1,112,319 0.9589 0.60%
2010-08-18 0 3.360 3.330 3.390 3.300 3.380 172,000 574,920 3.3426 0.979 0.970 0.987 0.961 0.985 590,490 0.9736 1.82%
2010-08-17 0 3.300 3.260 3.350 3.190 3.300 118,000 387,140 3.2808 0.961 0.950 0.976 0.929 0.961 405,104 0.9557 3.77%
2010-08-16 0 3.180 3.160 3.180 3.150 3.200 110,000 350,860 3.1896 0.926 0.920 0.926 0.918 0.932 377,639 0.9291 -2.15%
2010-08-13 0 3.250 3.200 3.250 3.100 3.250 162,000 519,300 3.2056 0.947 0.932 0.947 0.903 0.947 556,159 0.9337 1.25%
2010-08-12 0 3.210 3.210 3.290 3.120 3.220 242,000 766,040 3.1655 0.935 0.935 0.958 0.909 0.938 830,806 0.9220 0.63%
2010-08-11 0 3.190 3.170 3.240 3.150 3.320 246,000 800,080 3.2524 0.929 0.923 0.944 0.918 0.967 844,538 0.9474 -5.06%
2010-08-10 0 3.360 3.160 3.360 3.280 3.400 196,000 653,380 3.3336 0.979 0.920 0.979 0.955 0.990 672,884 0.9710 -1.18%
2010-08-09 0 3.400 3.400 3.450 3.260 3.400 40,000 133,900 3.3475 0.990 0.990 1.005 0.950 0.990 137,323 0.9751 0.00%
2010-08-06 0 3.400 3.350 3.400 3.250 3.400 273,700 909,775 3.3240 0.990 0.976 0.990 0.947 0.990 939,635 0.9682 -1.16%
2010-08-05 0 3.440 3.360 3.450 3.300 3.440 356,000 1,191,660 3.3474 1.002 0.979 1.005 0.961 1.002 1,222,178 0.9750 3.30%
2010-08-04 0 3.330 3.320 3.360 3.320 3.500 586,000 2,007,920 3.4265 0.970 0.967 0.979 0.967 1.019 2,011,787 0.9981 0.60%
2010-08-03 0 3.310 3.320 3.350 3.140 3.320 924,000 2,992,840 3.2390 0.964 0.967 0.976 0.915 0.967 3,172,169 0.9435 4.75%
2010-08-02 0 3.160 3.160 3.170 3.100 3.170 630,000 1,976,010 3.1365 0.920 0.920 0.923 0.903 0.923 2,162,842 0.9136 1.61%
2010-07-30 0 3.110 3.110 3.120 3.090 3.110 398,000 1,236,020 3.1056 0.906 0.906 0.909 0.900 0.906 1,366,367 0.9046 0.65%
2010-07-29 0 3.090 3.090 3.100 3.070 3.110 632,000 1,954,860 3.0931 0.900 0.900 0.903 0.894 0.906 2,169,709 0.9010 0.65%
2010-07-28 0 3.070 3.070 3.090 3.030 3.060 68,000 207,780 3.0556 0.894 0.894 0.900 0.883 0.891 233,450 0.8900 0.33%
2010-07-27 0 3.060 3.050 3.060 3.060 3.100 240,000 738,800 3.0783 0.891 0.888 0.891 0.891 0.903 823,940 0.8967 0.33%
2010-07-26 0 3.050 3.050 3.080 3.020 3.090 256,000 781,760 3.0538 0.888 0.888 0.897 0.880 0.900 878,869 0.8895 -0.65%
2010-07-23 0 3.070 3.060 3.070 3.070 3.100 344,000 1,058,300 3.0765 0.894 0.891 0.894 0.894 0.903 1,180,981 0.8961 0.33%
2010-07-22 0 3.060 3.060 3.070 3.010 3.100 378,000 1,159,900 3.0685 0.891 0.891 0.894 0.877 0.903 1,297,705 0.8938 0.66%
2010-07-21 0 3.040 3.040 3.060 3.030 3.100 252,000 772,380 3.0650 0.886 0.886 0.891 0.883 0.903 865,137 0.8928 0.33%
2010-07-20 0 3.030 3.030 3.080 3.030 3.100 178,000 545,340 3.0637 0.883 0.883 0.897 0.883 0.903 611,089 0.8924 -0.66%
2010-07-19 0 3.050 3.000 3.060 3.000 3.050 256,000 771,300 3.0129 0.888 0.874 0.891 0.874 0.888 878,869 0.8776 -0.97%
2010-07-16 0 3.080 3.050 3.080 3.000 3.270 554,000 1,666,340 3.0078 0.897 0.888 0.897 0.874 0.952 1,901,928 0.8761 -0.65%
2010-07-15 0 3.100 3.040 3.100 3.100 3.100 44,000 136,400 3.1000 0.903 0.886 0.903 0.903 0.903 151,056 0.9030 0.00%
2010-07-14 0 3.100 3.050 3.100 3.050 3.100 8,000 24,700 3.0875 0.903 0.888 0.903 0.888 0.903 27,465 0.8993 0.00%
2010-07-13 0 3.100 3.050 3.100 3.100 3.200 28,000 88,520 3.1614 0.903 0.888 0.903 0.903 0.932 96,126 0.9209 0.00%
2010-07-12 0 3.100 3.100 3.180 2.980 3.190 234,000 717,320 3.0655 0.903 0.903 0.926 0.868 0.929 803,341 0.8929 3.33%
2010-07-09 0 3.000 3.000 3.060 2.980 3.060 86,000 258,280 3.0033 0.874 0.874 0.891 0.868 0.891 295,245 0.8748 0.67%
2010-07-08 0 2.980 2.950 2.980 2.960 3.000 266,000 794,020 2.9850 0.868 0.859 0.868 0.862 0.874 913,200 0.8695 0.00%
2010-07-07 0 2.980 2.980 3.050 2.980 3.050 156,000 467,420 2.9963 0.868 0.868 0.888 0.868 0.888 535,561 0.8728 -2.61%
2010-07-06 0 3.060 3.020 3.060 3.000 3.060 412,000 1,236,340 3.0008 0.891 0.880 0.891 0.874 0.891 1,414,430 0.8741 2.00%
2010-07-05 0 3.000 2.980 3.000 2.980 3.030 652,000 1,969,480 3.0207 0.874 0.868 0.874 0.868 0.883 2,238,370 0.8799 -1.96%
2010-07-02 0 3.060 3.060 3.160 3.060 3.160 58,000 178,640 3.0800 0.891 0.891 0.920 0.891 0.920 199,119 0.8972 -2.86%
2010-06-30 0 3.150 3.150 3.290 3.150 3.340 150,000 478,940 3.1929 0.918 0.918 0.958 0.918 0.973 514,962 0.9300 -2.78%
2010-06-29 0 3.240 3.200 3.240 3.200 3.280 246,000 794,060 3.2279 0.944 0.932 0.944 0.932 0.955 844,538 0.9402 -2.70%
2010-06-28 0 3.330 3.260 3.330 3.250 3.350 124,000 409,240 3.3003 0.970 0.950 0.970 0.947 0.976 425,702 0.9613 -0.89%
2010-06-25 0 3.360 3.320 3.360 3.360 3.360 4,000 13,440 3.3600 0.979 0.967 0.979 0.979 0.979 13,732 0.9787 -2.61%
2010-06-24 0 3.450 3.390 3.450 3.270 3.450 312,000 1,034,580 3.3160 1.005 0.987 1.005 0.952 1.005 1,071,122 0.9659 2.99%
2010-06-23 0 3.350 3.350 3.400 3.300 3.350 248,000 828,920 3.3424 0.976 0.976 0.990 0.961 0.976 851,405 0.9736 2.45%
2010-06-22 0 3.270 3.260 3.330 3.270 3.400 16,000 52,680 3.2925 0.952 0.950 0.970 0.952 0.990 54,929 0.9591 -2.39%
2010-06-21 0 3.350 3.320 3.360 3.290 3.450 84,000 279,280 3.3248 0.976 0.967 0.979 0.958 1.005 288,379 0.9684 0.60%
2010-06-18 0 3.330 3.300 3.350 3.200 3.330 42,000 136,880 3.2590 0.970 0.961 0.976 0.932 0.970 144,189 0.9493 1.52%
2010-06-17 0 3.280 3.280 3.340 3.250 3.340 86,000 282,980 3.2905 0.955 0.955 0.973 0.947 0.973 295,245 0.9585 0.00%
2010-06-15 0 3.280 3.340 3.360 3.280 3.400 74,000 246,280 3.3281 0.955 0.973 0.979 0.955 0.990 254,048 0.9694 0.00%
2010-06-14 0 3.280 3.280 3.390 3.280 3.300 34,000 111,780 3.2876 0.955 0.955 0.987 0.955 0.961 116,725 0.9576 -0.30%
2010-06-11 0 3.290 3.260 3.300 3.260 3.400 554,000 1,837,200 3.3162 0.958 0.950 0.961 0.950 0.990 1,901,928 0.9660 -6.00%
2010-06-10 0 3.500 3.410 3.500 3.150 3.500 1,360,000 4,608,820 3.3888 1.019 0.993 1.019 0.918 1.019 4,668,993 0.9871 9.37%
2010-06-09 0 3.200 3.150 3.200 3.150 3.240 86,000 275,780 3.2067 0.932 0.918 0.932 0.918 0.944 295,245 0.9341 1.59%
2010-06-08 0 3.150 3.150 3.180 3.150 3.180 74,000 234,140 3.1641 0.918 0.918 0.926 0.918 0.926 254,048 0.9216 -3.96%
2010-06-07 0 3.280 3.260 3.290 3.180 3.280 4,000 12,920 3.2300 0.955 0.950 0.958 0.926 0.955 13,732 0.9408 -0.61%
2010-06-04 0 3.300 3.220 3.300 3.180 3.320 400,000 1,311,120 3.2778 0.961 0.938 0.961 0.926 0.967 1,373,233 0.9548 0.92%
2010-06-03 0 3.270 3.240 3.280 3.220 3.320 192,000 625,040 3.2554 0.952 0.944 0.955 0.938 0.967 659,152 0.9482 3.96%
2010-06-02 0 3.250 3.210 3.250 3.200 3.280 56,000 181,340 3.2382 0.916 0.905 0.916 0.902 0.925 198,640 0.9129 1.56%
2010-06-01 0 3.200 3.190 3.230 3.200 3.250 32,000 102,660 3.2081 0.902 0.899 0.911 0.902 0.916 113,508 0.9044 0.31%
2010-05-31 0 3.190 3.110 3.190 3.120 3.200 150,000 473,360 3.1557 0.899 0.877 0.899 0.880 0.902 532,071 0.8897 2.57%
2010-05-28 0 3.110 3.100 3.280 3.100 3.280 274,000 879,200 3.2088 0.877 0.874 0.925 0.874 0.925 971,916 0.9046 -2.51%
2010-05-27 0 3.190 3.190 3.280 3.090 3.300 276,000 887,940 3.2172 0.899 0.899 0.925 0.871 0.930 979,010 0.9070 2.90%
2010-05-26 0 3.100 3.020 3.100 3.000 3.200 100,000 308,900 3.0890 0.874 0.851 0.874 0.846 0.902 354,714 0.8708 0.00%
2010-05-25 0 3.100 3.090 3.130 3.090 3.120 240,000 743,860 3.0994 0.874 0.871 0.882 0.871 0.880 851,313 0.8738 -3.13%
2010-05-24 0 3.200 3.200 3.280 3.190 3.270 162,000 518,460 3.2004 0.902 0.902 0.925 0.899 0.922 574,636 0.9022 0.31%
2010-05-20 0 3.190 3.190 3.250 3.020 3.230 404,000 1,282,160 3.1737 0.899 0.899 0.916 0.851 0.911 1,433,043 0.8947 -6.73%
2010-05-19 0 3.420 3.230 3.420 3.210 3.460 156,000 510,260 3.2709 0.964 0.911 0.964 0.905 0.975 553,353 0.9221 3.64%
2010-05-18 0 3.300 3.300 3.400 3.200 3.420 148,000 482,080 3.2573 0.930 0.930 0.959 0.902 0.964 524,976 0.9183 -0.90%
2010-05-17 0 3.330 3.330 3.340 3.300 3.440 192,000 642,920 3.3485 0.939 0.939 0.942 0.930 0.970 681,050 0.9440 -4.86%
2010-05-14 0 3.500 3.450 3.500 3.410 3.500 32,000 109,620 3.4256 0.987 0.973 0.987 0.961 0.987 113,508 0.9657 0.00%
2010-05-13 0 3.500 3.510 3.540 3.420 3.590 34,000 118,460 3.4841 0.987 0.990 0.998 0.964 1.012 120,603 0.9822 2.94%
2010-05-12 0 3.400 3.360 3.430 3.300 3.400 166,000 558,220 3.3628 0.959 0.947 0.967 0.930 0.959 588,825 0.9480 -3.41%
2010-05-11 0 3.520 3.400 3.520 3.350 3.550 568,000 1,942,120 3.4192 0.992 0.959 0.992 0.944 1.001 2,014,774 0.9639 1.15%
2010-05-10 0 3.480 3.480 3.500 3.470 3.620 100,000 348,860 3.4886 0.981 0.981 0.987 0.978 1.021 354,714 0.9835 0.58%
2010-05-07 0 3.460 3.390 3.470 3.290 3.470 1,576,000 5,284,240 3.3529 0.975 0.956 0.978 0.928 0.978 5,590,288 0.9453 -2.54%
2010-05-06 0 3.550 3.450 3.550 3.420 3.650 472,000 1,682,700 3.5650 1.001 0.973 1.001 0.964 1.029 1,674,249 1.0050 -4.05%
2010-05-05 0 3.700 3.680 3.700 3.600 3.720 590,000 2,159,240 3.6597 1.043 1.037 1.043 1.015 1.049 2,092,811 1.0317 0.00%
2010-05-04 0 3.700 3.670 3.720 3.600 3.770 697,000 2,579,540 3.7009 1.043 1.035 1.049 1.015 1.063 2,472,355 1.0434 2.78%
2010-05-03 0 3.600 3.540 3.600 3.450 3.600 166,000 590,840 3.5593 1.015 0.998 1.015 0.973 1.015 588,825 1.0034 1.69%
2010-04-30 0 3.540 3.530 3.540 3.470 3.590 162,000 567,060 3.5004 0.998 0.995 0.998 0.978 1.012 574,636 0.9868 -0.28%
2010-04-29 0 3.550 3.500 3.570 3.500 3.580 1,532,000 5,447,320 3.5557 1.001 0.987 1.006 0.987 1.009 5,434,214 1.0024 2.01%
2010-04-28 0 3.480 3.480 3.530 3.450 3.530 290,000 1,015,360 3.5012 0.981 0.981 0.995 0.973 0.995 1,028,670 0.9871 -1.69%
2010-04-27 0 3.540 3.540 3.560 3.450 3.550 488,000 1,714,300 3.5129 0.998 0.998 1.004 0.973 1.001 1,731,003 0.9904 -0.84%
2010-04-26 0 3.570 3.560 3.580 3.490 3.580 166,000 588,020 3.5423 1.006 1.004 1.009 0.984 1.009 588,825 0.9986 2.00%
2010-04-23 0 3.500 3.500 3.540 3.490 3.680 384,000 1,359,880 3.5414 0.987 0.987 0.998 0.984 1.037 1,362,101 0.9984 -0.57%
2010-04-22 0 3.520 3.510 3.580 3.480 3.700 1,032,000 3,641,000 3.5281 0.992 0.990 1.009 0.981 1.043 3,660,646 0.9946 -4.35%
2010-04-21 0 3.680 3.650 3.680 3.560 3.800 630,000 2,290,260 3.6353 1.037 1.029 1.037 1.004 1.071 2,234,696 1.0249 -1.08%
2010-04-20 0 3.720 3.700 3.730 3.600 3.840 1,274,000 4,709,420 3.6966 1.049 1.043 1.052 1.015 1.083 4,519,053 1.0421 -0.80%
2010-04-19 0 3.750 3.740 3.750 3.580 3.890 3,070,000 11,513,180 3.7502 1.057 1.054 1.057 1.009 1.097 10,889,711 1.0573 7.45%
2010-04-16 0 3.490 3.430 3.490 3.400 3.530 402,000 1,382,900 3.4400 0.984 0.967 0.984 0.959 0.995 1,425,949 0.9698 -2.24%
2010-04-15 0 3.570 3.560 3.570 3.500 3.580 226,000 800,180 3.5406 1.006 1.004 1.006 0.987 1.009 801,653 0.9982 1.42%
2010-04-14 0 3.520 3.540 3.550 3.410 3.570 1,434,000 4,978,040 3.4714 0.992 0.998 1.001 0.961 1.006 5,086,595 0.9787 3.23%
2010-04-13 0 3.410 3.400 3.440 3.350 3.460 256,000 875,000 3.4180 0.961 0.959 0.970 0.944 0.975 908,067 0.9636 -2.01%
2010-04-12 0 3.480 3.450 3.480 3.320 3.480 422,000 1,454,500 3.4467 0.981 0.973 0.981 0.936 0.981 1,496,892 0.9717 0.87%
2010-04-09 0 3.450 3.440 3.460 3.420 3.460 418,000 1,439,720 3.4443 0.973 0.970 0.975 0.964 0.975 1,482,703 0.9710 0.88%
2010-04-08 0 3.420 3.420 3.460 3.370 3.450 762,000 2,594,920 3.4054 0.964 0.964 0.975 0.950 0.973 2,702,919 0.9600 1.79%
2010-04-07 0 3.360 3.360 3.380 3.290 3.440 528,000 1,785,660 3.3819 0.947 0.947 0.953 0.928 0.970 1,872,888 0.9534 2.13%
2010-04-01 0 3.290 3.270 3.290 3.230 3.310 558,000 1,824,320 3.2694 0.928 0.922 0.928 0.911 0.933 1,979,303 0.9217 0.61%
2010-03-31 0 3.270 3.250 3.270 3.220 3.270 662,000 2,154,000 3.2538 0.922 0.916 0.922 0.908 0.922 2,348,205 0.9173 0.31%
2010-03-30 0 3.260 3.230 3.260 3.090 3.280 180,000 583,340 3.2408 0.919 0.911 0.919 0.871 0.925 638,485 0.9136 0.62%
2010-03-29 0 3.240 3.240 3.280 3.230 3.290 138,000 449,940 3.2604 0.913 0.913 0.925 0.911 0.928 489,505 0.9192 -1.82%
2010-03-26 0 3.300 3.280 3.300 3.270 3.310 348,000 1,146,220 3.2937 0.930 0.925 0.930 0.922 0.933 1,234,404 0.9286 0.61%
2010-03-25 0 3.280 3.270 3.290 3.190 3.300 284,000 930,320 3.2758 0.925 0.922 0.928 0.899 0.930 1,007,387 0.9235 0.61%
2010-03-24 0 3.260 3.260 3.300 3.250 3.370 656,000 2,179,140 3.3219 0.919 0.919 0.930 0.916 0.950 2,326,922 0.9365 -2.69%
2010-03-23 0 3.350 3.320 3.350 3.310 3.380 474,000 1,589,000 3.3523 0.944 0.936 0.944 0.933 0.953 1,681,343 0.9451 0.00%
2010-03-22 0 3.350 3.310 3.360 3.250 3.350 606,000 2,008,040 3.3136 0.944 0.933 0.947 0.916 0.944 2,149,565 0.9342 0.60%
2010-03-19 0 3.330 3.310 3.330 3.180 3.330 760,000 2,506,160 3.2976 0.939 0.933 0.939 0.896 0.939 2,695,824 0.9296 1.83%
2010-03-18 0 3.270 3.220 3.280 3.270 3.300 466,000 1,535,520 3.2951 0.922 0.908 0.925 0.922 0.930 1,652,966 0.9289 0.62%
2010-03-17 0 3.250 3.300 3.310 3.230 3.310 478,000 1,573,780 3.2924 0.916 0.930 0.933 0.911 0.933 1,695,532 0.9282 -1.52%
2010-03-16 0 3.300 3.300 3.310 3.250 3.320 418,000 1,373,060 3.2848 0.930 0.930 0.933 0.916 0.936 1,482,703 0.9261 0.92%
2010-03-15 0 3.270 3.270 3.280 3.220 3.360 270,000 875,620 3.2430 0.922 0.922 0.925 0.908 0.947 957,727 0.9143 -1.21%
2010-03-12 0 3.310 3.310 3.320 3.200 3.310 1,144,000 3,757,460 3.2845 0.933 0.933 0.936 0.902 0.933 4,057,925 0.9260 3.44%
2010-03-11 0 3.200 3.150 3.210 3.110 3.210 570,000 1,808,300 3.1725 0.902 0.888 0.905 0.877 0.905 2,021,868 0.8944 -0.62%
2010-03-10 0 3.220 3.220 3.250 3.150 3.220 264,000 845,140 3.2013 0.908 0.908 0.916 0.888 0.908 936,444 0.9025 1.58%
2010-03-09 0 3.170 3.150 3.170 3.100 3.220 1,070,000 3,384,900 3.1635 0.894 0.888 0.894 0.874 0.908 3,795,437 0.8918 0.63%
2010-03-08 0 3.150 3.130 3.150 3.060 3.200 330,000 1,042,260 3.1584 0.888 0.882 0.888 0.863 0.902 1,170,555 0.8904 1.61%
2010-03-05 0 3.100 3.060 3.100 2.990 3.100 484,000 1,473,020 3.0434 0.874 0.863 0.874 0.843 0.874 1,716,814 0.8580 0.32%
2010-03-04 0 3.090 3.090 3.110 3.040 3.330 957,600 2,964,960 3.0962 0.871 0.871 0.877 0.857 0.939 3,396,739 0.8729 -5.21%
2010-03-03 0 3.260 3.250 3.260 3.120 3.330 924,400 3,007,284 3.2532 0.919 0.916 0.919 0.880 0.939 3,278,974 0.9171 4.49%
2010-03-02 0 3.120 3.110 3.120 2.920 3.120 844,000 2,590,540 3.0694 0.880 0.877 0.880 0.823 0.880 2,993,784 0.8653 3.65%
2010-03-01 0 3.010 3.000 3.050 2.820 3.050 1,528,000 4,515,760 2.9553 0.849 0.846 0.860 0.795 0.860 5,420,026 0.8332 7.12%
2010-02-26 0 2.810 2.810 2.820 2.780 2.840 336,000 945,060 2.8127 0.792 0.792 0.795 0.784 0.801 1,191,838 0.7929 1.44%
2010-02-25 0 2.770 2.750 2.770 2.700 2.780 376,000 1,032,780 2.7468 0.781 0.775 0.781 0.761 0.784 1,333,724 0.7744 2.97%
2010-02-24 0 2.690 2.690 2.700 2.650 2.710 1,318,000 3,527,340 2.6763 0.758 0.758 0.761 0.747 0.764 4,675,127 0.7545 0.37%
2010-02-23 0 2.680 2.680 2.700 2.650 2.700 882,000 2,361,580 2.6775 0.756 0.756 0.761 0.747 0.761 3,128,575 0.7548 -0.37%
2010-02-22 0 2.690 2.690 2.700 2.670 2.710 1,522,000 4,100,160 2.6939 0.758 0.758 0.761 0.753 0.764 5,398,743 0.7595 0.37%
2010-02-19 0 2.680 2.680 2.720 2.670 2.820 1,511,000 4,123,780 2.7292 0.756 0.756 0.767 0.753 0.795 5,359,724 0.7694 -2.90%
2010-02-18 0 2.760 2.760 2.780 2.760 2.800 158,000 438,720 2.7767 0.778 0.778 0.784 0.778 0.789 560,448 0.7828 -0.72%
2010-02-17 0 2.780 2.780 2.810 2.760 2.880 270,000 760,600 2.8170 0.784 0.784 0.792 0.778 0.812 957,727 0.7942 -2.11%
2010-02-12 0 2.840 2.820 2.840 2.770 2.850 1,488,000 4,166,520 2.8001 0.801 0.795 0.801 0.781 0.803 5,278,140 0.7894 1.79%
2010-02-11 0 2.790 2.780 2.800 2.760 2.850 1,100,000 3,077,760 2.7980 0.787 0.784 0.789 0.778 0.803 3,901,851 0.7888 -0.36%
2010-02-10 0 2.800 2.750 2.800 2.750 2.820 634,000 1,767,780 2.7883 0.789 0.775 0.789 0.775 0.795 2,248,885 0.7861 -0.36%
2010-02-09 0 2.810 2.810 2.830 2.750 2.840 420,000 1,158,580 2.7585 0.792 0.792 0.798 0.775 0.801 1,489,798 0.7777 0.36%
2010-02-08 0 2.800 2.790 2.810 2.750 2.800 226,000 629,960 2.7874 0.789 0.787 0.792 0.775 0.789 801,653 0.7858 0.36%
2010-02-05 0 2.790 2.780 2.790 2.780 2.840 542,000 1,520,980 2.8062 0.787 0.784 0.787 0.784 0.801 1,922,548 0.7911 -4.78%
2010-02-04 0 2.930 2.910 2.930 2.910 3.040 498,000 1,464,920 2.9416 0.826 0.820 0.826 0.820 0.857 1,766,474 0.8293 -2.98%
2010-02-03 0 3.020 3.020 3.030 2.740 3.050 1,698,000 4,949,280 2.9148 0.851 0.851 0.854 0.772 0.860 6,023,039 0.8217 9.42%
2010-02-02 0 2.760 2.740 2.790 2.720 2.920 968,000 2,716,260 2.8061 0.778 0.772 0.787 0.767 0.823 3,433,629 0.7911 -1.08%
2010-02-01 0 2.790 2.750 2.790 2.750 2.810 344,000 952,040 2.7676 0.787 0.775 0.787 0.775 0.792 1,220,215 0.7802 -3.13%
2010-01-29 0 2.880 2.890 2.900 2.820 2.900 592,000 1,701,780 2.8746 0.812 0.815 0.818 0.795 0.818 2,099,905 0.8104 -2.04%
2010-01-28 0 2.940 2.920 2.940 2.780 2.940 1,014,000 2,899,800 2.8598 0.829 0.823 0.829 0.784 0.829 3,596,797 0.8062 5.00%
2010-01-27 0 2.800 2.800 2.830 2.760 2.990 807,700 2,327,610 2.8818 0.789 0.789 0.798 0.778 0.843 2,865,023 0.8124 -2.10%
2010-01-26 0 2.860 2.850 2.860 2.860 3.120 1,348,000 3,964,440 2.9410 0.806 0.803 0.806 0.806 0.880 4,781,541 0.8291 -7.44%
2010-01-25 0 3.090 3.050 3.090 3.020 3.240 1,888,000 5,878,420 3.1136 0.871 0.860 0.871 0.851 0.913 6,696,995 0.8778 -4.63%
2010-01-22 0 3.240 3.230 3.240 3.150 3.380 2,550,000 8,255,460 3.2374 0.913 0.911 0.913 0.888 0.953 9,045,200 0.9127 -6.36%
2010-01-21 0 3.460 3.450 3.460 3.430 3.620 860,000 3,027,160 3.5200 0.975 0.973 0.975 0.967 1.021 3,050,538 0.9923 -3.08%
2010-01-20 0 3.570 3.570 3.580 3.390 3.590 1,638,000 5,685,100 3.4708 1.006 1.006 1.009 0.956 1.012 5,810,211 0.9785 2.00%
2010-01-19 0 3.500 3.500 3.540 3.480 3.640 1,402,000 4,996,820 3.5641 0.987 0.987 0.998 0.981 1.026 4,973,086 1.0048 -2.78%
2010-01-18 0 3.600 3.580 3.590 3.560 3.750 3,686,000 13,369,280 3.6270 1.015 1.009 1.012 1.004 1.057 13,074,748 1.0225 -5.26%
2010-01-15 0 3.800 3.760 3.800 3.760 3.890 2,870,000 10,911,260 3.8018 1.071 1.060 1.071 1.060 1.097 10,180,284 1.0718 -1.04%
2010-01-14 0 3.840 3.830 3.840 3.830 3.980 2,238,000 8,743,720 3.9069 1.083 1.080 1.083 1.080 1.122 7,938,493 1.1014 -1.54%
2010-01-13 0 3.900 3.900 3.920 3.860 4.080 1,502,000 5,897,400 3.9264 1.099 1.099 1.105 1.088 1.150 5,327,800 1.1069 -3.47%
2010-01-12 0 4.040 4.010 4.040 3.800 4.050 3,980,000 15,768,080 3.9618 1.139 1.130 1.139 1.071 1.142 14,117,606 1.1169 5.21%
2010-01-11 0 3.840 3.830 3.840 3.730 3.920 4,622,000 17,636,800 3.8158 1.083 1.080 1.083 1.052 1.105 16,394,868 1.0758 -1.54%
2010-01-08 0 3.900 3.890 3.900 3.880 4.030 4,880,000 19,241,700 3.9430 1.099 1.097 1.099 1.094 1.136 17,310,030 1.1116 0.78%
2010-01-07 0 3.870 3.890 3.900 3.800 4.220 8,546,000 34,700,840 4.0605 1.091 1.097 1.099 1.071 1.190 30,313,835 1.1447 -5.84%
2010-01-06 0 4.110 4.110 4.120 4.070 4.330 7,676,000 31,930,920 4.1598 1.159 1.159 1.161 1.147 1.221 27,227,826 1.1727 0.74%
2010-01-05 0 4.080 4.080 4.090 4.000 4.420 16,980,000 71,602,060 4.2168 1.150 1.150 1.153 1.128 1.246 60,230,391 1.1888 0.00%
2010-01-04 0 4.080 4.090 4.100 3.970 4.450 15,460,000 63,613,940 4.1147 1.150 1.153 1.156 1.119 1.255 54,838,742 1.1600 -5.77%
2009-12-31 0 4.330 4.320 4.330 4.230 4.730 11,600,000 51,209,280 4.4146 1.221 1.218 1.221 1.193 1.333 41,146,792 1.2446 -5.04%
2009-12-30 0 4.560 4.550 4.560 3.950 4.850 56,036,000 251,310,260 4.4848 1.286 1.283 1.286 1.114 1.367 198,767,384 1.2643 16.03%
2009-12-29 0 3.930 3.930 3.940 3.200 3.930 90,416,000 320,396,880 3.5436 1.108 1.108 1.111 0.902 1.108 320,717,963 0.9990

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